Lịch sử giao dịch VMI - 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 Khoáng sản và Đầu tư Visaco
Visaco Mineral and Investment Joint Stock Company
Mã CK: VMI 1.10 ▼ -0.10 (-9.09%) (cập nhật 08:00 16/09/2022)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Công nghiệp
Website: http://visacodn.com.vn

VMI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
16/09/2022	1,100	-0.10 ▼	-9.09	1,200	1,100	1,100	3,800	4,180,000
15/09/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/09/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
13/09/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
12/09/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
09/09/2022	1,200	-0.20 ▼	-16.67	1,400	1,200	1,200	52,400	62,880,000
08/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
07/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
06/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
05/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
31/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
30/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
29/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
26/08/2022	1,300	-0.20 ▼	-15.38	1,500	1,500	1,300	84,800	110,240,000
25/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
24/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
23/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
22/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
19/08/2022	1,500	0.00 ■■	0.00	1,500	1,700	1,400	123,100	184,650,000
18/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
17/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
16/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
15/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
12/08/2022	1,600	0.20 ▲	12.50	1,400	1,600	1,500	356,500	570,400,000
11/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
10/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
09/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
08/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
05/08/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,400	85,100	119,140,000
04/08/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
03/08/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
02/08/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
01/08/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
29/07/2022	1,300	0.10 ▲	7.69	1,200	1,300	1,200	70,800	92,040,000
28/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
25/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
22/07/2022	1,200	0.00 ■■	0.00	1,200	1,300	1,200	166,700	200,040,000
21/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
18/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/07/2022	1,200	0.10 ▲	8.33	1,100	1,200	1,100	40,000	48,000,000
14/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/07/2022	1,200	0.10 ▲	8.33	1,100	1,200	1,100	40,000	48,000,000
07/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/07/2022	1,200	0.10 ▲	8.33	1,100	0	0	0	0
01/07/2022	1,200	0.00 ■■	0.00	1,200	1,200	1,100	55,000	66,000,000
30/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
29/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
24/06/2022	1,200	0.00 ■■	0.00	1,200	1,300	1,100	107,700	129,240,000
23/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
22/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
21/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
17/06/2022	1,200	-0.20 ▼	-16.67	1,400	1,400	1,200	114,600	137,520,000
16/06/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
15/06/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
14/06/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
13/06/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
10/06/2022	1,400	-0.20 ▼	-14.29	1,600	1,600	1,400	147,200	206,080,000
09/06/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
08/06/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
07/06/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
06/06/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
03/06/2022	1,600	-0.20 ▼	-12.50	1,800	1,800	1,600	76,200	121,920,000
02/06/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
01/06/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
31/05/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
30/05/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
27/05/2022	1,800	0.10 ▲	5.56	1,700	1,800	1,500	116,600	209,880,000
26/05/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
25/05/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
24/05/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
23/05/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
20/05/2022	1,700	0.20 ▲	11.76	1,500	1,700	1,500	68,100	115,770,000
19/05/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
18/05/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
17/05/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
16/05/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
13/05/2022	1,500	-0.20 ▼	-13.33	1,700	1,600	1,500	130,200	195,300,000
12/05/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
11/05/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
10/05/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
09/05/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
29/04/2022	1,900	0.20 ▲	10.53	1,700	1,900	1,500	197,800	375,820,000
28/04/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
27/04/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
26/04/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
25/04/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
23/04/2022	1,700	-0.20 ▼	-11.76	1,900	1,700	1,700	15,450	26,265,000
22/04/2022	1,700	-0.20 ▼	-11.76	1,900	1,700	1,700	15,450	26,265,000
21/04/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
20/04/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
19/04/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
18/04/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
16/04/2022	1,900	-0.20 ▼	-10.53	2,100	2,100	1,800	12,310	23,389,000
15/04/2022	1,900	-0.20 ▼	-10.53	2,100	2,100	1,800	123,100	233,890,000
14/04/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
13/04/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
12/04/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
08/04/2022	2,100	-0.30 ▼	-14.29	2,400	2,400	2,100	148,600	312,060,000
07/04/2022	2,300	-0.10 ▼	-4.35	2,400	0	0	0	0
06/04/2022	2,300	-0.10 ▼	-4.35	2,400	0	0	0	0
05/04/2022	2,300	-0.10 ▼	-4.35	2,400	0	0	0	0
04/04/2022	2,300	-0.10 ▼	-4.35	2,400	0	0	0	0
01/04/2022	2,300	-0.20 ▼	-8.70	2,500	2,500	2,300	166,800	383,640,000
31/03/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
30/03/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
29/03/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
28/03/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
25/03/2022	2,500	-0.10 ▼	-4.00	2,600	2,700	2,400	310,600	776,500,000
24/03/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
23/03/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
22/03/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
21/03/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
18/03/2022	2,500	0.00 ■■	0.00	2,500	2,700	2,400	336,000	840,000,000
17/03/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
16/03/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
15/03/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
14/03/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
11/03/2022	2,600	0.30 ▲	11.54	2,300	2,600	2,400	909,200	2,363,920,000
10/03/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
09/03/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
08/03/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
07/03/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
04/03/2022	2,400	0.10 ▲	4.17	2,300	2,400	2,200	366,700	880,080,000
03/03/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
02/03/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
01/03/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
28/02/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
25/02/2022	2,300	0.00 ■■	0.00	2,300	2,500	2,200	172,700	397,210,000
24/02/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
23/02/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
22/02/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
21/02/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
18/02/2022	2,400	0.20 ▲	8.33	2,200	2,400	2,200	130,100	312,240,000
17/02/2022	2,300	0.10 ▲	4.35	2,200	0	0	0	0
16/02/2022	2,300	0.10 ▲	4.35	2,200	0	0	0	0
15/02/2022	2,300	0.10 ▲	4.35	2,200	0	0	0	0
14/02/2022	2,300	0.10 ▲	4.35	2,200	0	0	0	0
11/02/2022	2,300	0.00 ■■	0.00	2,300	2,400	2,100	241,900	556,370,000
10/02/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
09/02/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
08/02/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
07/02/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
28/01/2022	2,300	-0.30 ▼	-13.04	2,600	2,500	2,300	273,600	629,280,000
27/01/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
26/01/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
25/01/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
24/01/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
21/01/2022	2,500	-0.20 ▼	-8.00	2,700	2,900	2,500	335,600	839,000,000
20/01/2022	2,600	-0.10 ▼	-3.85	2,700	0	0	0	0
19/01/2022	2,600	-0.10 ▼	-3.85	2,700	0	0	0	0
18/01/2022	2,600	-0.10 ▼	-3.85	2,700	0	0	0	0
17/01/2022	2,600	-0.10 ▼	-3.85	2,700	0	0	0	0
14/01/2022	2,600	-0.40 ▼	-15.38	3,000	3,000	2,600	657,900	1,710,540,000
13/01/2022	3,100	0.10 ▲	3.23	3,000	0	0	0	0
12/01/2022	3,100	0.10 ▲	3.23	3,000	0	0	0	0
11/01/2022	3,100	0.10 ▲	3.23	3,000	0	0	0	0
10/01/2022	3,100	0.10 ▲	3.23	3,000	0	0	0	0
07/01/2022	3,100	0.40 ▲	12.90	2,700	3,100	2,700	666,600	2,066,460,000
06/01/2022	2,600	0.00 ■■	0.00	2,700	0	0	0	0
05/01/2022	2,600	0.00 ■■	0.00	2,700	0	0	0	0
04/01/2022	2,600	0.00 ■■	0.00	2,700	0	0	0	0
31/12/2021	2,900	-0.30 ▼	-10.34	2,900	2,900	2,500	679,100	1,969,390,000
30/12/2021	2,900	0.00 ■■	0.00	2,900	0	0	0	0
29/12/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
22/12/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
21/12/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
20/12/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
17/12/2021	3,300	-0.30 ▼	-9.09	3,600	3,700	3,100	1,245,500	4,110,150,000
16/12/2021	3,500	-3.60 ▼	-102.86	3,600	0	0	0	0
15/12/2021	3,500	-3.60 ▼	-102.86	3,600	0	0	0	0
13/12/2021	3,500	-3.60 ▼	-102.86	3,600	0	0	0	0
10/12/2021	3,500	0.20 ▲	5.71	3,300	3,700	3,300	1,922,800	6,729,800,000
09/12/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
08/12/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
07/12/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
06/12/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
03/12/2021	3,300	0.40 ▲	12.12	2,900	3,300	3,300	294,000	970,200,000
02/12/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
01/12/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
30/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
29/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
26/11/2021	2,900	0.30 ▲	10.34	2,600	2,900	2,800	359,700	1,043,130,000
25/11/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
24/11/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
23/11/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
22/11/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
19/11/2021	2,600	0.30 ▲	11.54	2,300	2,600	2,500	979,900	2,547,740,000
18/11/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
17/11/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
16/11/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
15/11/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
12/11/2021	2,300	0.30 ▲	13.04	2,000	2,300	2,300	274,800	632,040,000
11/11/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
10/11/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
09/11/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
08/11/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
05/11/2021	2,000	0.20 ▲	10.00	1,800	2,000	2,000	84,100	168,200,000
03/11/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
02/11/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
01/11/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
29/10/2021	1,800	0.20 ▲	11.11	1,600	1,800	1,800	10,700	19,260,000
28/10/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
26/10/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
25/10/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
22/10/2021	1,600	0.20 ▲	12.50	1,400	1,600	1,600	40,100	64,160,000
21/10/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
20/10/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
19/10/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
18/10/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
15/10/2021	1,400	0.10 ▲	7.14	1,300	1,400	1,400	10,000	14,000,000
14/10/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
13/10/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
12/10/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
11/10/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
08/10/2021	1,300	0.10 ▲	7.69	1,200	1,300	1,300	24,000	31,200,000
06/10/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
05/10/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
04/10/2021	1,200	-1.20 ▼	-100.00	1,100	0	0	0	0
01/10/2021	1,200	0.10 ▲	8.33	1,100	1,200	1,200	100,200	120,240,000
30/09/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
29/09/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
28/09/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
27/09/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
24/09/2021	1,100	0.10 ▲	9.09	1,000	1,100	1,100	615,800	677,380,000
23/09/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
22/09/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
21/09/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
20/09/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
17/09/2021	1,000	0.10 ▲	10.00	900	1,000	1,000	431,800	431,800,000
16/09/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
15/09/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
14/09/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
13/09/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
10/09/2021	900	0.10 ▲	11.11	800	900	800	393,400	354,060,000
09/09/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
08/09/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
07/09/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
06/09/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
01/09/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
31/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
30/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
27/08/2021	900	0.10 ▲	11.11	800	900	800	39,800	35,820,000
26/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
25/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
24/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
23/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
20/08/2021	900	0.10 ▲	11.11	800	900	700	291,400	262,260,000
19/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
18/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
17/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
16/08/2021	900	-0.80 ▼	-88.89	800	0	0	0	0
13/08/2021	900	0.00 ■■	0.00	900	900	800	350,400	315,360,000
12/08/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
11/08/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
10/08/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
09/08/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
06/08/2021	900	-0.10 ▼	-11.11	1,000	1,000	900	448,400	403,560,000
05/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
03/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
02/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
30/07/2021	1,000	-0.10 ▼	-10.00	1,100	1,200	1,000	641,800	641,800,000
29/07/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
28/07/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
27/07/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
26/07/2021	1,100	-1.10 ▼	-100.00	1,000	0	0	0	0
23/07/2021	1,100	0.10 ▲	9.09	1,000	1,100	1,000	1,443,600	1,587,960,000
22/07/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
21/07/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
20/07/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
19/07/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
16/07/2021	1,000	0.10 ▲	10.00	900	1,000	1,000	71,500	71,500,000
15/07/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
14/07/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
13/07/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
12/07/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
09/07/2021	900	0.10 ▲	11.11	800	900	900	63,700	57,330,000
08/07/2021	800	-0.80 ▼	-100.00	800	0	0	0	0
07/07/2021	800	-0.80 ▼	-100.00	800	0	0	0	0
06/07/2021	800	-0.80 ▼	-100.00	800	0	0	0	0
05/07/2021	800	-0.80 ▼	-100.00	800	0	0	0	0
02/07/2021	800	0.20 ▲	25.00	600	800	800	759,200	607,360,000
23/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
22/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
21/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
18/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
17/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
16/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
14/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
11/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
10/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
09/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
08/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
07/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
04/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
03/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
02/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
01/06/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
31/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
28/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
27/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
26/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
25/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
24/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
21/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
20/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
19/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
18/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
17/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
14/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
13/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
12/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
11/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
10/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
07/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
06/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
05/05/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
29/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
28/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
27/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
26/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
23/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
22/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
20/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
19/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
16/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
15/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
14/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
13/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
12/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
09/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
08/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
07/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
06/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
05/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
02/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
01/04/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
31/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
30/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
29/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
26/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
25/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
24/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
23/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
22/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
19/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
18/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
17/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
16/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
15/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
12/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
11/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
10/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
09/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
08/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
05/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
04/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
03/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
02/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
01/03/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
26/02/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
25/02/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
24/02/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
23/02/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
18/02/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
17/02/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
09/02/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
08/02/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
05/02/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
04/01/2021	600	-0.60 ▼	-100.00	600	0	0	0	0
31/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
30/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
28/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
24/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
23/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
18/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
17/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
16/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
15/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
11/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
10/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
09/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
08/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
07/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
03/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
02/12/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
30/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
27/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
26/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
25/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
24/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
23/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
20/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
19/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
18/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
17/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
16/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
13/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
10/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
09/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
06/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
05/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
04/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
03/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
02/11/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
30/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
29/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
28/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
27/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
26/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
23/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
22/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
21/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
20/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
19/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
16/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
14/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
13/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
12/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
09/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
07/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
01/10/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
28/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
25/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
24/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
23/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
22/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
21/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
18/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
17/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
16/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
15/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
14/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
11/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
10/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
09/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
08/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
07/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
04/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
03/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
01/09/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
31/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
28/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
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	-0.60 ▼	-100.00	600	0	0	0	0
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	-0.60 ▼	-100.00	600	0	0	0	0
13/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
12/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
11/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
10/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
07/08/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
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	-0.60 ▼	-100.00	600	0	0	0	0
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	-0.60 ▼	-100.00	600	0	0	0	0
23/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
22/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
21/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
20/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
17/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
16/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
15/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
14/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
13/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
10/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
09/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
08/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
07/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
06/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
03/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
02/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
01/07/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
30/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
26/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
25/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
24/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
23/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
22/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
19/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
18/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
16/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
12/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
11/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
10/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
09/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
08/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
05/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
04/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
01/06/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
26/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
25/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
22/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
21/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
20/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
15/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
12/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
11/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
08/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
06/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
05/05/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
29/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
24/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
21/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
20/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
16/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
15/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
14/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
13/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
10/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
07/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
06/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
01/04/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
27/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
24/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
23/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
19/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
18/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
17/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
16/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
13/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
12/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
11/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
06/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
05/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
02/03/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
27/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
25/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
24/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
21/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
19/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
17/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
14/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
13/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
11/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
10/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
07/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
05/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
04/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
03/02/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
31/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
30/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
21/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
20/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
17/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
16/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
15/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
13/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
09/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
08/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
06/01/2020	600	-0.60 ▼	-100.00	600	0	0	0	0
31/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
30/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
27/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
26/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
24/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
23/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
20/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
19/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
16/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
13/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
12/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
11/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
10/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
09/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
06/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
04/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
03/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
02/12/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
29/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
28/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
27/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
26/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
25/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
22/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
21/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
20/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
19/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
18/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
15/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
14/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
13/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
12/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
11/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
08/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
07/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
06/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
05/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
04/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
01/11/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
31/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
30/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
29/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
28/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
25/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
24/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
23/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
22/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
21/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
18/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
17/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
16/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
15/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
14/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
11/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
10/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
09/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
08/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
07/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
04/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
03/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
02/10/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
30/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
27/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
26/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
25/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
24/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
23/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
20/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
19/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
18/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
17/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
16/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
13/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
12/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
11/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
10/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
09/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
06/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
05/09/2019	600	-0.60 ▼	-100.00	600	0	0	0	0
19/07/2019	600	0.00 ■■	0.00	600	600	600	30	18,000
12/07/2019	600	0.00 ■■	0.00	600	600	600	3,830	2,298,000
05/07/2019	600	0.00 ■■	0.00	600	600	500	530	318,000
28/06/2019	600	0.10 ▲	16.67	500	600	500	6,510	3,906,000
21/06/2019	500	-0.10 ▼	-20.00	600	600	500	140	70,000
17/06/2019	600	0.00 ■■	0.00	600	600	600	27,700	16,620,000
16/06/2019	600	0.00 ■■	0.00	600	600	600	27,700	16,620,000
14/06/2019	600	0.00 ■■	0.00	600	600	600	27,700	16,620,000
03/06/2019	600	-0.10 ▼	-16.67	700	600	600	2,830	1,698,000
02/06/2019	600	-0.10 ▼	-16.67	700	600	600	2,830	1,698,000
31/05/2019	600	-0.10 ▼	-16.67	700	600	600	2,830	1,698,000
27/05/2019	700	0.00 ■■	0.00	700	700	600	11,480	8,036,000
26/05/2019	700	0.00 ■■	0.00	700	700	600	11,480	8,036,000
24/05/2019	700	0.00 ■■	0.00	700	700	600	11,480	8,036,000
20/05/2019	700	0.00 ■■	0.00	700	700	700	2,680	1,876,000
19/05/2019	700	0.00 ■■	0.00	700	700	700	2,680	1,876,000
17/05/2019	700	0.00 ■■	0.00	700	700	700	2,680	1,876,000
13/05/2019	700	0.00 ■■	0.00	700	700	600	5,750	4,025,000
12/05/2019	700	0.00 ■■	0.00	700	700	600	5,750	4,025,000
10/05/2019	700	0.00 ■■	0.00	700	700	600	5,750	4,025,000
02/05/2019	700	0.00 ■■	0.00	700	700	700	3,580	2,506,000
01/05/2019	700	0.00 ■■	0.00	700	700	700	3,580	2,506,000
30/04/2019	700	0.00 ■■	0.00	700	700	700	3,580	2,506,000
29/04/2019	700	0.00 ■■	0.00	700	700	700	3,580	2,506,000
28/04/2019	700	0.00 ■■	0.00	700	700	700	3,580	2,506,000
26/04/2019	700	0.00 ■■	0.00	700	700	700	3,580	2,506,000
22/04/2019	700	0.00 ■■	0.00	700	800	700	430	301,000
21/04/2019	700	0.00 ■■	0.00	700	800	700	430	301,000
19/04/2019	700	0.00 ■■	0.00	700	800	700	430	301,000
16/04/2019	700	0.00 ■■	0.00	700	700	700	5,270	3,689,000
15/04/2019	700	0.00 ■■	0.00	700	700	700	5,270	3,689,000
14/04/2019	700	0.00 ■■	0.00	700	700	700	5,270	3,689,000
12/04/2019	700	0.00 ■■	0.00	700	700	700	5,270	3,689,000
08/04/2019	700	0.00 ■■	0.00	700	700	600	1,180	826,000
07/04/2019	700	0.00 ■■	0.00	700	700	600	1,180	826,000
05/04/2019	700	0.00 ■■	0.00	700	700	600	1,180	826,000
29/03/2019	700	-0.10 ▼	-14.29	800	700	700	200	140,000
22/03/2019	800	0.10 ▲	12.50	700	800	700	7,270	5,816,000
15/03/2019	700	-0.10 ▼	-14.29	800	800	700	7,870	5,509,000
08/03/2019	700	-0.10 ▼	-14.29	800	700	700	6,510	4,557,000
01/03/2019	800	-0.10 ▼	-12.50	900	900	800	1,800	1,440,000
22/02/2019	900	0.00 ■■	0.00	900	900	900	4,610	4,149,000
15/02/2019	900	0.00 ■■	0.00	900	900	900	2,100	1,890,000
25/01/2019	900	0.10 ▲	11.11	800	900	700	6,610	5,949,000
19/01/2019	800	-0.10 ▼	-12.50	900	800	800	3,380,000	2,704,000,000
02/01/2019	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
28/12/2018	1,100	0.10 ▲	9.09	1,000	1,100	1,000	600	660,000
27/12/2018	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
26/12/2018	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
25/12/2018	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
24/12/2018	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
21/12/2018	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	76,300	76,300,000
20/12/2018	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
19/12/2018	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
18/12/2018	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
17/12/2018	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
14/12/2018	1,100	-0.10 ▼	-9.09	1,200	1,100	1,100	11,100	12,210,000
13/12/2018	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
12/12/2018	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
11/12/2018	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
10/12/2018	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
07/12/2018	1,200	0.00 ■■	0.00	1,200	1,200	1,100	26,000	31,200,000
06/12/2018	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
05/12/2018	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
04/12/2018	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
03/12/2018	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
30/11/2018	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	159,900	191,880,000
29/11/2018	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
28/11/2018	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
27/11/2018	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
26/11/2018	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
23/11/2018	1,300	-0.10 ▼	-7.69	1,400	1,300	1,300	100	130,000
22/11/2018	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
21/11/2018	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
20/11/2018	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
19/11/2018	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
16/11/2018	1,400	-0.10 ▼	-7.14	1,500	1,400	1,400	7,400	10,360,000
15/11/2018	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
14/11/2018	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
13/11/2018	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
12/11/2018	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
09/11/2018	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	14,100	21,150,000
08/11/2018	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
07/11/2018	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
06/11/2018	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
05/11/2018	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
02/11/2018	1,600	-0.10 ▼	-6.25	1,700	1,600	1,600	1,600	2,560,000
01/11/2018	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
31/10/2018	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
30/10/2018	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
29/10/2018	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
26/10/2018	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	10,200	17,340,000
25/10/2018	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
24/10/2018	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
23/10/2018	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
22/10/2018	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
19/10/2018	1,800	-0.20 ▼	-11.11	2,000	1,800	1,800	9,000	16,200,000
18/10/2018	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
17/10/2018	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
16/10/2018	2,000	-0.20 ▼	-10.00	2,200	2,300	2,000	109,800	219,600,000
15/10/2018	2,200	0.20 ▲	9.09	2,000	2,200	2,200	136,500	300,300,000
12/10/2018	2,000	0.10 ▲	5.00	1,900	2,000	2,000	1,600	3,200,000
11/10/2018	1,900	-0.20 ▼	-10.53	2,100	2,200	1,900	5,600	10,640,000
10/10/2018	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	31,100	65,310,000
09/10/2018	2,200	0.00 ■■	0.00	2,200	2,200	2,100	2,800	6,160,000
08/10/2018	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
05/10/2018	2,200	0.20 ▲	9.09	2,000	2,200	1,900	17,100	37,620,000
04/10/2018	2,000	-0.20 ▼	-10.00	2,200	2,200	2,000	1,200	2,400,000
03/10/2018	2,200	0.00 ■■	0.00	2,200	2,200	2,100	25,300	55,660,000
02/10/2018	2,200	0.10 ▲	4.55	2,100	2,200	2,100	34,500	75,900,000
01/10/2018	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	900	1,890,000
28/09/2018	2,200	0.20 ▲	9.09	2,000	2,200	2,100	7,100	15,620,000
27/09/2018	2,000	-0.20 ▼	-10.00	2,200	2,100	2,000	12,200	24,400,000
26/09/2018	2,200	0.00 ■■	0.00	2,200	2,200	2,100	8,300	18,260,000
25/09/2018	2,200	0.10 ▲	4.55	2,100	2,200	2,000	5,100	11,220,000
24/09/2018	2,100	-0.10 ▼	-4.76	2,200	2,100	2,000	3,000	6,300,000
21/09/2018	2,200	0.10 ▲	4.55	2,100	2,200	2,100	12,200	26,840,000
20/09/2018	2,100	0.10 ▲	4.76	2,000	2,200	2,000	20,700	43,470,000
19/09/2018	2,000	0.00 ■■	0.00	2,000	2,000	2,000	2,700	5,400,000
18/09/2018	2,000	0.10 ▲	5.00	1,900	2,000	2,000	11,300	22,600,000
17/09/2018	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	500	950,000
14/09/2018	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	500	1,000,000
13/09/2018	2,100	0.10 ▲	4.76	2,000	2,100	2,100	100	210,000
12/09/2018	2,000	0.10 ▲	5.00	1,900	2,000	1,900	700	1,400,000
11/09/2018	1,900	0.00 ■■	0.00	1,900	2,000	1,800	11,900	22,610,000
10/09/2018	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
07/09/2018	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	1,000	1,900,000
06/09/2018	2,000	0.00 ■■	0.00	2,000	2,000	1,900	4,100	8,200,000
05/09/2018	2,000	0.00 ■■	0.00	2,000	2,000	2,000	1,100	2,200,000
04/09/2018	2,000	-0.10 ▼	-5.00	2,100	2,000	1,900	15,500	31,000,000
31/08/2018	2,100	0.00 ■■	0.00	2,100	2,100	2,000	6,000	12,600,000
30/08/2018	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	1,000	2,100,000
29/08/2018	2,200	0.00 ■■	0.00	2,200	2,200	2,100	8,300	18,260,000
28/08/2018	2,200	0.10 ▲	4.55	2,200	2,200	2,100	9,300	20,460,000
27/08/2018	2,100	-0.10 ▼	-4.76	2,200	2,200	2,000	70,400	147,840,000
24/08/2018	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	37,900	83,380,000
23/08/2018	2,300	0.10 ▲	4.35	2,200	2,300	2,200	2,100	4,830,000
22/08/2018	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
21/08/2018	2,200	0.10 ▲	4.55	2,100	2,200	2,200	1,000	2,200,000
20/08/2018	2,100	-0.20 ▼	-9.52	2,300	2,300	2,100	12,000	25,200,000
17/08/2018	2,300	0.00 ■■	0.00	2,300	2,300	2,200	9,100	20,930,000
16/08/2018	2,300	0.00 ■■	0.00	2,300	2,300	2,200	16,200	37,260,000
15/08/2018	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	7,500	17,250,000
14/08/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,200	8,300	19,920,000
13/08/2018	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
10/08/2018	2,400	0.10 ▲	4.17	2,300	2,400	2,300	25,400	60,960,000
09/08/2018	2,300	-0.20 ▼	-8.70	2,500	2,600	2,300	62,800	144,440,000
08/08/2018	2,500	0.20 ▲	8.00	2,300	2,500	2,400	1,000	2,500,000
07/08/2018	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	56,700	130,410,000
06/08/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
03/08/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
02/08/2018	2,500	0.20 ▲	8.00	2,300	2,500	2,500	100	250,000
01/08/2018	2,300	-0.20 ▼	-8.70	2,500	2,400	2,300	10,600	24,380,000
31/07/2018	2,500	0.10 ▲	4.00	2,400	2,500	2,400	300	750,000
30/07/2018	2,400	-0.20 ▼	-8.33	2,600	2,500	2,400	11,000	26,400,000
27/07/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,400	2,100	5,460,000
26/07/2018	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
25/07/2018	2,600	0.20 ▲	7.69	2,400	2,600	2,400	6,900	17,940,000
24/07/2018	2,400	-0.20 ▼	-8.33	2,600	2,500	2,400	8,700	20,880,000
23/07/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,400	8,400	21,840,000
20/07/2018	2,500	0.20 ▲	8.00	2,300	2,500	2,300	3,300	8,250,000
19/07/2018	2,300	0.00 ■■	0.00	2,300	2,500	2,200	26,300	60,490,000
18/07/2018	2,300	-0.20 ▼	-8.70	2,500	2,500	2,300	25,800	59,340,000
17/07/2018	2,500	0.00 ■■	0.00	2,500	2,600	2,300	6,700	16,750,000
16/07/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
13/07/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100	250,000
12/07/2018	2,500	0.10 ▲	4.00	2,400	2,500	2,400	1,100	2,750,000
11/07/2018	2,400	0.00 ■■	0.00	2,400	2,600	2,400	19,100	45,840,000
10/07/2018	2,400	0.10 ▲	4.17	2,300	2,500	2,400	8,800	21,120,000
09/07/2018	2,300	-0.10 ▼	-4.35	2,400	2,600	2,300	5,500	12,650,000
06/07/2018	2,400	-0.20 ▼	-8.33	2,600	2,600	2,400	5,900	14,160,000
05/07/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,500	8,400	21,840,000
04/07/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,600	2,700	7,020,000
03/07/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,500	12,700	33,020,000
02/07/2018	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	10,400	26,000,000
29/06/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	1,600	4,320,000
28/06/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	10,100	27,270,000
27/06/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,600	3,200	8,640,000
26/06/2018	2,600	-0.20 ▼	-7.69	2,800	2,600	2,600	21,500	55,900,000
25/06/2018	2,800	0.00 ■■	0.00	2,800	2,800	2,600	70,100	196,280,000
22/06/2018	2,800	0.00 ■■	0.00	2,800	3,000	2,700	12,200	34,160,000
21/06/2018	2,800	0.00 ■■	0.00	2,800	2,800	2,600	31,900	89,320,000
20/06/2018	2,800	0.00 ■■	0.00	2,800	2,800	2,700	13,400	37,520,000
19/06/2018	2,800	0.00 ■■	0.00	2,800	2,800	2,700	14,000	39,200,000
18/06/2018	2,800	0.00 ■■	0.00	2,800	2,900	2,700	46,500	130,200,000
15/06/2018	2,800	0.10 ▲	3.57	2,700	2,800	2,700	86,600	242,480,000
14/06/2018	2,700	0.00 ■■	0.00	2,700	2,800	2,700	279,800	755,460,000
13/06/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,000	2,700,000
12/06/2018	2,700	0.00 ■■	0.00	2,700	2,900	2,600	52,100	140,670,000
11/06/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	54,500	147,150,000
08/06/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,600	37,500	101,250,000
07/06/2018	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	26,600	69,160,000
06/06/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,500	288,100	777,870,000
05/06/2018	2,700	0.10 ▲	3.70	2,600	2,800	2,600	50,100	135,270,000
04/06/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,500	86,700	225,420,000
01/06/2018	2,600	0.20 ▲	7.69	2,400	2,600	2,500	330,700	859,820,000
31/05/2018	2,400	0.20 ▲	8.33	2,200	2,400	2,300	26,300	63,120,000
30/05/2018	2,200	-0.10 ▼	-4.55	2,300	2,500	2,200	9,300	20,460,000
29/05/2018	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	46,400	106,720,000
28/05/2018	2,400	0.00 ■■	0.00	2,400	2,500	2,300	67,900	162,960,000
25/05/2018	2,400	-0.20 ▼	-8.33	2,600	2,400	2,400	63,200	151,680,000
24/05/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,600	100	260,000
23/05/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,500	10,000	25,000,000
22/05/2018	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	35,200	88,000,000
21/05/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,500	33,800	91,260,000
18/05/2018	2,700	0.20 ▲	7.41	2,500	2,700	2,600	300	810,000
17/05/2018	2,500	-0.10 ▼	-4.00	2,600	2,500	2,500	600	1,500,000
16/05/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,600	30,500	79,300,000
15/05/2018	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	5,100	13,260,000
14/05/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,600	10,400	28,080,000
11/05/2018	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	6,300	16,380,000
10/05/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
09/05/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,500	9,300	25,110,000
08/05/2018	2,600	0.00 ■■	0.00	2,600	2,700	2,500	12,500	32,500,000
07/05/2018	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	600	1,560,000
04/05/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,400	2,900	7,830,000
03/05/2018	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	2,900	7,540,000
02/05/2018	2,700	-0.20 ▼	-7.41	2,900	2,900	2,700	82,700	223,290,000
27/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	10,200	29,580,000
26/04/2018	2,900	0.10 ▲	3.45	2,800	2,900	2,700	88,000	255,200,000
24/04/2018	2,800	-0.10 ▼	-3.57	2,900	2,800	2,700	47,300	132,440,000
23/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	54,900	159,210,000
20/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	36,500	105,850,000
19/04/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,800	23,500	68,150,000
18/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	37,400	108,460,000
13/04/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
12/04/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	50,100	145,290,000
11/04/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,800	33,100	99,300,000
10/04/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	44,900	130,210,000
09/04/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,800	17,600	52,800,000
06/04/2018	2,900	0.20 ▲	6.90	2,700	2,900	2,800	10,100	29,290,000
05/04/2018	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	12,400	33,480,000
04/04/2018	2,800	-0.20 ▼	-7.14	3,000	2,900	2,700	3,700	10,360,000
03/04/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,800	7,200	21,600,000
02/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,700	18,900	54,810,000
30/03/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	2,900	8,410,000
29/03/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	16,400	47,560,000
28/03/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,800	29,900	89,700,000
27/03/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,700	17,800	51,620,000
26/03/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
23/03/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
22/03/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	24,200	72,600,000
21/03/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	2,900	8,600	25,800,000
20/03/2018	3,100	0.10 ▲	3.23	3,000	3,100	2,900	68,300	211,730,000
19/03/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,800	6,400	19,200,000
16/03/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	5,100	14,790,000
15/03/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	22,200	64,380,000
14/03/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	16,800	50,400,000
13/03/2018	3,000	0.10 ▲	3.33	2,900	3,000	3,000	5,100	15,300,000
12/03/2018	2,900	-0.20 ▼	-6.90	3,100	3,100	2,800	84,900	246,210,000
09/03/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	19,200	59,520,000
08/03/2018	3,100	0.00 ■■	0.00	3,100	3,300	3,100	23,800	73,780,000
07/03/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	5,200	16,120,000
06/03/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	48,600	145,800,000
05/03/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	17,600	52,800,000
02/03/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	5,000	15,000,000
01/03/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	12,800	39,680,000
28/02/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	9,500	29,450,000
27/02/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	3,300	9,900,000
26/02/2018	3,100	0.10 ▲	3.23	3,000	3,100	2,800	19,100	59,210,000
23/02/2018	2,900	-0.10 ▼	-3.45	3,000	3,100	2,800	2,400	6,960,000
22/02/2018	3,000	-0.20 ▼	-6.67	3,200	3,100	3,000	15,000	45,000,000
21/02/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,000	18,700	59,840,000
13/02/2018	3,300	0.20 ▲	6.06	3,100	3,400	3,100	236,400	780,120,000
12/02/2018	3,100	0.20 ▲	6.45	2,900	3,100	3,000	11,900	36,890,000
09/02/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,700	127,300	369,170,000
08/02/2018	3,000	0.00 ■■	0.00	3,000	3,200	3,000	29,300	87,900,000
07/02/2018	3,000	0.20 ▲	6.67	2,800	3,000	2,900	60,000	180,000,000
06/02/2018	2,800	-0.20 ▼	-7.14	3,000	3,000	2,700	372,500	1,043,000,000
05/02/2018	3,000	-0.30 ▼	-10.00	3,300	3,200	3,000	189,700	569,100,000
02/02/2018	3,300	0.00 ■■	0.00	3,300	3,500	3,000	117,200	386,760,000
01/02/2018	3,300	-0.30 ▼	-9.09	3,600	3,800	3,300	473,300	1,561,890,000
31/01/2018	3,600	-0.30 ▼	-8.33	3,900	3,900	3,600	515,500	1,855,800,000
30/01/2018	3,900	-0.40 ▼	-10.26	4,300	4,200	3,900	63,600	248,040,000
29/01/2018	4,300	0.00 ■■	0.00	4,300	4,400	4,300	30,200	129,860,000
26/01/2018	4,300	0.00 ■■	0.00	4,300	4,300	4,200	22,400	96,320,000
25/01/2018	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	11,700	50,310,000
24/01/2018	4,400	0.10 ▲	2.27	4,300	4,400	4,300	3,600	15,840,000
23/01/2018	4,300	0.00 ■■	0.00	4,300	4,400	4,200	16,600	71,380,000
22/01/2018	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	16,300	70,090,000
19/01/2018	4,400	0.00 ■■	0.00	4,400	4,500	4,300	12,300	54,120,000
18/01/2018	4,400	0.00 ■■	0.00	4,400	4,500	4,200	47,100	207,240,000
17/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	79,800	351,120,000
16/01/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	52,100	234,450,000
15/01/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,400	7,500	33,750,000
12/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,500	4,400	23,500	103,400,000
11/01/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,400	46,300	208,350,000
10/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	76,900	338,360,000
09/01/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,300	62,700	282,150,000
08/01/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,300	16,200	72,900,000
05/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	90,100	396,440,000
03/01/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	29,200	131,400,000
02/01/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,400	63,000	283,500,000
29/12/2017	4,400	-0.10 ▼	-2.27	4,500	4,700	4,400	29,800	131,120,000
28/12/2017	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	11,900	53,550,000
27/12/2017	4,600	0.10 ▲	2.17	4,500	4,600	4,500	43,900	201,940,000
26/12/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,400	75,200	338,400,000
25/12/2017	4,500	0.00 ■■	0.00	4,500	4,600	4,400	22,100	99,450,000
22/12/2017	4,500	0.10 ▲	2.22	4,400	4,500	4,400	98,700	444,150,000
21/12/2017	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	144,900	637,560,000
20/12/2017	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	112,600	506,700,000
19/12/2017	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	56,100	252,450,000
18/12/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
15/12/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
14/12/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	900	4,050,000
13/12/2017	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	16,000	70,400,000
12/12/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	3,700	16,650,000
11/12/2017	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	25,700	115,650,000
08/12/2017	4,600	0.10 ▲	2.22	4,500	4,600	4,500	34,000	156,400,000
07/12/2017	4,500	0.00 ■■	0.00	4,500	4,700	4,400	45,600	205,200,000
06/12/2017	4,500	0.00 ■■	0.00	4,400	4,500	4,400	26,900	121,050,000
05/12/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,400	37,600	169,200,000
04/12/2017	4,500	0.00 ■■	0.00	4,600	4,600	4,500	78,500	353,250,000
01/12/2017	4,500	0.10 ▲	2.27	4,600	4,600	4,300	51,600	232,200,000
30/11/2017	4,400	-0.20 ▼	-4.35	4,600	4,700	4,400	24,600	108,240,000
29/11/2017	4,600	0.00 ■■	0.00	4,600	4,700	4,500	21,500	98,900,000
28/11/2017	4,600	0.10 ▲	2.22	4,700	4,900	4,500	25,400	116,840,000
27/11/2017	4,500	0.10 ▲	2.27	4,300	4,500	4,200	45,700	205,650,000
24/11/2017	4,400	-0.10 ▼	-2.22	4,300	4,500	4,300	21,000	92,400,000
23/11/2017	4,500	0.10 ▲	2.27	4,300	4,500	4,200	16,400	73,800,000
22/11/2017	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	18,640	82,016,000
21/11/2017	4,500	0.00 ■■	0.00	4,500	4,600	4,500	23,700	106,650,000
20/11/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,400	27,000	121,500,000
17/11/2017	4,500	-0.10 ▼	-2.17	4,400	4,500	4,400	120,200	540,900,000
16/11/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,500	56,500	259,900,000
15/11/2017	4,600	0.00 ■■	0.00	4,500	4,600	4,500	59,600	274,160,000
14/11/2017	4,600	-0.10 ▼	-2.13	4,500	4,600	4,400	124,600	573,160,000
13/11/2017	4,700	0.00 ■■	0.00	4,600	4,700	4,600	5,120	24,064,000
10/11/2017	4,700	0.10 ▲	2.17	4,600	4,700	4,600	2,300	10,810,000
09/11/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	11,900	54,740,000
08/11/2017	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	28,100	129,260,000
07/11/2017	4,800	0.10 ▲	2.13	4,400	4,800	4,400	10,100	48,480,000
06/11/2017	4,700	0.00 ■■	0.00	4,400	4,700	4,300	30,200	141,940,000
03/11/2017	4,700	0.30 ▲	6.82	4,400	4,700	4,400	26,500	124,550,000
02/11/2017	4,400	-0.30 ▼	-6.38	4,700	4,700	4,300	76,800	337,920,000
01/11/2017	4,700	0.00 ■■	0.00	4,500	4,800	4,300	27,200	127,840,000
31/10/2017	4,700	-0.50 ▼	-9.62	5,100	5,100	4,700	191,600	900,520,000
30/10/2017	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	112,900	587,080,000
27/10/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,200	38,000	201,400,000
26/10/2017	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	58,000	307,400,000
25/10/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	2,100	11,340,000
24/10/2017	5,400	0.00 ■■	0.00	5,400	5,500	5,400	3,000	16,200,000
23/10/2017	5,400	-0.10 ▼	-1.82	5,500	5,500	5,200	48,500	261,900,000
20/10/2017	5,500	0.10 ▲	1.85	5,500	5,500	5,400	26,100	143,550,000
19/10/2017	5,400	0.00 ■■	0.00	5,400	5,500	5,300	28,400	153,360,000
18/10/2017	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	17,550	94,770,000
17/10/2017	5,600	0.30 ▲	5.66	5,300	5,600	5,300	54,300	304,080,000
16/10/2017	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	63,014	333,974,200
13/10/2017	5,500	0.00 ■■	0.00	5,400	5,500	5,400	6,100	33,550,000
12/10/2017	5,500	0.10 ▲	1.85	5,400	5,500	5,400	39,700	218,350,000
11/10/2017	5,400	-0.10 ▼	-1.82	5,400	5,500	5,400	26,800	144,720,000
10/10/2017	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	20,000	110,000,000
09/10/2017	5,600	0.00 ■■	0.00	5,500	5,600	5,500	24,600	137,760,000
06/10/2017	5,600	0.10 ▲	1.82	5,500	5,600	5,500	51,540	288,624,000
05/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	23,800	130,900,000
04/10/2017	5,500	0.00 ■■	0.00	5,500	5,600	5,500	72,900	400,950,000
03/10/2017	5,500	0.00 ■■	0.00	5,500	5,600	5,500	11,000	60,500,000
02/10/2017	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	42,000	231,000,000
29/09/2017	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	21,600	120,960,000
28/09/2017	5,700	0.20 ▲	3.64	5,600	5,700	5,600	42,900	244,530,000
27/09/2017	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	48,600	267,300,000
26/09/2017	5,700	0.10 ▲	1.79	5,600	5,700	5,600	11,900	67,830,000
25/09/2017	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	30,200	169,120,000
22/09/2017	5,700	0.00 ■■	0.00	5,600	5,700	5,600	18,200	103,740,000
21/09/2017	5,700	0.00 ■■	0.00	5,600	5,700	5,600	11,200	63,840,000
20/09/2017	5,700	0.10 ▲	1.79	5,600	5,700	5,600	43,600	248,520,000
19/09/2017	5,600	0.00 ■■	0.00	5,700	5,700	5,600	37,200	208,320,000
18/09/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,600	48,800	273,280,000
15/09/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,600	18,800	105,280,000
14/09/2017	5,600	0.10 ▲	1.82	5,600	5,600	5,500	11,900	66,640,000
13/09/2017	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	96,660	531,630,000
12/09/2017	5,700	0.00 ■■	0.00	5,600	5,700	5,600	14,200	80,940,000
11/09/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,500	44,300	252,510,000
08/09/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,600	42,800	243,960,000
07/09/2017	5,700	0.10 ▲	1.79	5,600	5,700	5,600	32,400	184,680,000
06/09/2017	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	27,900	156,240,000
05/09/2017	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	45,100	257,070,000
01/09/2017	5,800	0.00 ■■	0.00	5,700	5,800	5,700	70,900	411,220,000
31/08/2017	5,800	0.10 ▲	1.75	5,700	5,800	5,600	40,400	234,320,000
30/08/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,000	5,700,000
29/08/2017	5,700	0.00 ■■	0.00	5,700	5,800	5,700	29,420	167,694,000
28/08/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,600	29,700	169,290,000
25/08/2017	5,700	0.10 ▲	1.79	5,600	5,700	5,600	82,100	467,970,000
24/08/2017	5,600	-0.10 ▼	-1.75	5,800	5,800	5,600	84,600	473,760,000
23/08/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,600	46,100	262,770,000
22/08/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,600	67,300	383,610,000
21/08/2017	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	37,400	213,180,000
18/08/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,700	18,020	104,516,000
17/08/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,700	109,100	632,780,000
16/08/2017	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	135,440	785,552,000
15/08/2017	5,900	0.10 ▲	1.72	5,900	5,900	5,800	115,030	678,677,000
14/08/2017	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	46,500	269,700,000
11/08/2017	5,900	0.10 ▲	1.72	5,800	6,000	5,800	112,200	661,980,000
10/08/2017	5,800	0.00 ■■	0.00	5,800	5,900	5,800	131,790	764,382,000
09/08/2017	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	370,510	2,148,958,000
08/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	5,900	190,700	1,144,200,000
07/08/2017	6,000	0.00 ■■	0.00	5,900	6,000	5,900	227,300	1,363,800,000
04/08/2017	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	116,000	696,000,000
03/08/2017	6,200	0.00 ■■	0.00	6,200	6,300	6,100	347,824	2,156,508,800
02/08/2017	6,200	0.20 ▲	3.33	6,100	6,300	6,000	343,100	2,127,220,000
01/08/2017	6,000	0.10 ▲	1.69	6,000	6,100	5,900	149,800	898,800,000
31/07/2017	5,900	0.10 ▲	1.72	5,800	6,000	5,600	576,600	3,401,940,000
28/07/2017	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	114,700	665,260,000
27/07/2017	5,900	0.10 ▲	1.72	5,800	5,900	5,800	151,860	895,974,000
26/07/2017	5,800	-0.10 ▼	-1.69	5,800	5,900	5,700	299,800	1,738,840,000
25/07/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,800	105,100	620,090,000
24/07/2017	5,900	0.10 ▲	1.72	5,800	5,900	5,700	69,900	412,410,000
21/07/2017	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	64,130	371,954,000
20/07/2017	6,000	0.10 ▲	1.69	5,900	6,000	5,800	66,000	396,000,000
19/07/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,800	37,100	218,890,000
18/07/2017	5,900	0.00 ■■	0.00	5,800	5,900	5,800	171,700	1,013,030,000
17/07/2017	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	73,400	433,060,000
14/07/2017	6,000	0.10 ▲	1.69	6,000	6,100	5,900	108,500	651,000,000
13/07/2017	5,900	-0.10 ▼	-1.67	6,000	6,200	5,900	35,510	209,509,000
12/07/2017	6,000	0.10 ▲	1.69	6,000	6,000	5,900	69,910	419,460,000
11/07/2017	5,900	-0.20 ▼	-3.28	6,000	6,100	5,900	77,800	459,020,000
10/07/2017	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	133,000	811,300,000
07/07/2017	6,200	0.00 ■■	0.00	6,200	6,400	6,200	411,610	2,551,982,000
06/07/2017	6,200	0.20 ▲	3.33	6,100	6,300	6,100	354,440	2,197,528,000
05/07/2017	6,000	0.20 ▲	3.45	5,700	6,200	5,700	173,410	1,040,460,000
04/07/2017	5,800	0.00 ■■	0.00	5,800	5,900	5,700	121,400	704,120,000
03/07/2017	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	106,000	614,800,000
30/06/2017	5,900	0.20 ▲	3.51	5,800	6,000	5,700	72,300	426,570,000
29/06/2017	5,700	0.00 ■■	0.00	5,800	5,800	5,600	116,400	663,480,000
28/06/2017	5,700	-0.10 ▼	-1.72	5,700	5,700	5,600	145,900	831,630,000
27/06/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,700	71,300	413,540,000
26/06/2017	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	51,800	300,440,000
23/06/2017	5,900	0.10 ▲	1.72	5,800	5,900	5,600	213,210	1,257,939,000
22/06/2017	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	183,600	1,064,880,000
21/06/2017	6,000	0.10 ▲	1.69	5,900	6,000	5,900	100,900	605,400,000
20/06/2017	5,900	0.10 ▲	1.72	5,800	6,000	5,800	30,510	180,009,000
19/06/2017	5,800	-0.10 ▼	-1.69	5,900	6,100	5,800	79,800	462,840,000
16/06/2017	5,900	0.00 ■■	0.00	6,000	6,000	5,900	40,700	240,130,000
15/06/2017	5,900	0.00 ■■	0.00	5,900	6,100	5,900	128,810	759,979,000
14/06/2017	5,900	0.00 ■■	0.00	6,000	6,000	5,800	173,200	1,021,880,000
13/06/2017	5,900	-0.30 ▼	-4.84	6,100	6,100	5,900	206,100	1,215,990,000
12/06/2017	6,200	0.00 ■■	0.00	6,200	6,300	6,100	18,000	111,600,000
09/06/2017	6,200	0.10 ▲	1.64	6,400	6,400	6,000	69,300	429,660,000
08/06/2017	6,100	0.10 ▲	1.67	6,000	6,500	5,900	393,700	2,401,570,000
07/06/2017	6,000	0.00 ■■	0.00	5,900	6,000	5,900	83,700	502,200,000
06/06/2017	6,000	0.10 ▲	1.69	6,000	6,000	5,900	12,152	72,912,000
05/06/2017	5,900	0.10 ▲	1.72	5,800	5,900	5,800	80,530	475,127,000
02/06/2017	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	153,918	892,724,400
01/06/2017	6,000	0.00 ■■	0.00	6,100	6,100	6,000	137,000	822,000,000
31/05/2017	6,000	0.00 ■■	0.00	6,100	6,100	6,000	113,300	679,800,000
30/05/2017	6,000	0.00 ■■	0.00	5,900	6,200	5,900	191,420	1,148,520,000
29/05/2017	6,000	0.00 ■■	0.00	5,900	6,000	5,900	138,650	831,900,000
26/05/2017	6,000	0.10 ▲	1.69	5,900	6,000	5,900	71,172	427,032,000
25/05/2017	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	123,500	728,650,000
24/05/2017	6,200	0.00 ■■	0.00	6,100	6,200	5,800	468,810	2,906,622,000
23/05/2017	6,200	0.00 ■■	0.00	6,100	6,300	6,000	153,600	952,320,000
22/05/2017	6,200	0.00 ■■	0.00	6,200	6,500	6,200	521,000	3,230,200,000
19/05/2017	6,200	-0.30 ▼	-4.62	6,700	6,700	6,200	179,500	1,112,900,000
18/05/2017	6,500	0.50 ▲	8.33	6,300	6,600	6,100	1,217,474	7,913,581,000
17/05/2017	6,000	0.40 ▲	7.14	5,700	6,100	5,600	612,800	3,676,800,000
16/05/2017	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	179,600	1,005,760,000
15/05/2017	5,800	0.20 ▲	3.57	5,600	5,800	5,600	216,310	1,254,598,000
09/05/2017	5,600	0.00 ■■	0.00	5,700	5,700	5,500	138,000	772,800,000
08/05/2017	5,600	0.30 ▲	5.66	5,300	5,800	5,300	488,110	2,733,416,000
05/05/2017	5,300	0.10 ▲	1.92	5,200	5,400	5,100	201,700	1,069,010,000
04/05/2017	5,200	0.00 ■■	0.00	5,100	5,400	4,900	225,200	1,171,040,000
03/05/2017	5,200	-0.50 ▼	-8.77	5,600	5,800	5,200	634,408	3,298,921,600
28/04/2017	5,700	0.30 ▲	5.56	5,200	5,700	5,200	158,502	903,461,400
27/04/2017	5,400	-0.50 ▼	-8.47	5,800	6,000	5,400	301,000	1,625,400,000
26/04/2017	5,900	0.30 ▲	5.36	5,500	6,000	5,500	237,950	1,403,905,000
25/04/2017	5,600	0.10 ▲	1.82	5,600	6,000	5,000	935,310	5,237,736,000
24/04/2017	5,500	-0.40 ▼	-6.78	5,900	6,400	5,500	608,110	3,344,605,000
21/04/2017	5,900	0.50 ▲	9.26	5,400	5,900	5,300	231,070	1,363,313,000
20/04/2017	5,400	0.10 ▲	1.89	5,300	5,400	5,300	27,000	145,800,000
19/04/2017	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	49,110	260,283,000
18/04/2017	5,400	0.20 ▲	3.85	5,100	5,400	5,100	141,100	761,940,000
17/04/2017	5,200	0.00 ■■	0.00	5,300	5,300	5,100	122,100	634,920,000
14/04/2017	5,200	0.00 ■■	0.00	5,100	5,200	5,000	23,870	124,124,000
13/04/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,100	80,250	417,300,000
12/04/2017	5,200	-0.10 ▼	-1.89	5,200	5,200	5,100	17,600	91,520,000
11/04/2017	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	24,110	127,783,000
10/04/2017	5,400	0.00 ■■	0.00	5,300	5,400	5,300	25,200	136,080,000
07/04/2017	5,400	0.30 ▲	5.88	5,200	5,400	5,200	65,700	354,780,000
05/04/2017	5,100	0.00 ■■	0.00	5,100	5,600	5,100	76,300	389,130,000
04/04/2017	5,100	0.00 ■■	0.00	5,100	5,100	4,800	45,900	234,090,000
03/04/2017	5,100	0.00 ■■	0.00	5,400	5,400	5,100	48,680	248,268,000
31/03/2017	5,100	-0.30 ▼	-5.56	5,300	5,300	5,100	39,100	199,410,000
30/03/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,300	37,160	200,664,000
29/03/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,300	7,300	39,420,000
28/03/2017	5,400	0.00 ■■	0.00	5,400	5,500	5,300	50,600	273,240,000
27/03/2017	5,400	0.20 ▲	3.85	5,200	5,500	5,200	106,600	575,640,000
24/03/2017	5,200	0.00 ■■	0.00	5,200	5,300	5,000	100,900	524,680,000
23/03/2017	5,200	-0.10 ▼	-1.89	5,200	5,300	5,000	19,900	103,480,000
22/03/2017	5,300	0.10 ▲	1.92	5,200	5,300	5,200	45,700	242,210,000
21/03/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,100	15,400	80,080,000
20/03/2017	5,200	0.00 ■■	0.00	5,100	5,400	5,100	50,100	260,520,000
17/03/2017	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	56,400	293,280,000
16/03/2017	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	19,900	105,470,000
15/03/2017	5,400	0.20 ▲	3.85	5,400	5,400	5,300	3,500	18,900,000
14/03/2017	5,200	-0.10 ▼	-1.89	5,200	5,300	5,000	56,700	294,840,000
13/03/2017	5,300	-0.30 ▼	-5.36	5,500	5,500	5,100	86,400	457,920,000
10/03/2017	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	18,300	102,480,000
09/03/2017	5,800	0.00 ■■	0.00	5,700	5,800	5,500	88,000	510,400,000
08/03/2017	5,800	0.00 ■■	0.00	5,700	5,900	5,600	158,200	917,560,000
07/03/2017	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	74,000	429,200,000
06/03/2017	6,000	0.20 ▲	3.45	5,800	6,000	5,600	109,000	654,000,000
03/03/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,600	100,700	584,060,000
02/03/2017	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	100,900	585,220,000
01/03/2017	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	113,700	670,830,000
28/02/2017	6,000	0.10 ▲	1.69	6,000	6,200	6,000	136,600	819,600,000
27/02/2017	5,900	0.20 ▲	3.51	5,700	6,000	5,700	192,700	1,136,930,000
24/02/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,500	135,100	770,070,000
23/02/2017	5,700	0.00 ■■	0.00	5,800	5,900	5,700	131,900	751,830,000
22/02/2017	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	212,400	1,210,680,000
21/02/2017	6,000	0.20 ▲	3.45	6,000	6,200	6,000	225,800	1,354,800,000
20/02/2017	5,800	0.50 ▲	9.43	5,300	5,800	5,300	270,860	1,570,988,000
17/02/2017	5,300	0.20 ▲	3.92	5,100	5,300	5,100	104,200	552,260,000
16/02/2017	5,100	0.20 ▲	4.08	4,900	5,300	4,900	186,100	949,110,000
15/02/2017	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	122,400	599,760,000
14/02/2017	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	47,900	239,500,000
13/02/2017	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	59,800	304,980,000
10/02/2017	5,200	0.00 ■■	0.00	5,300	5,300	5,000	31,000	161,200,000
09/02/2017	5,200	0.10 ▲	1.96	5,100	5,300	5,100	40,300	209,560,000
08/02/2017	5,100	0.10 ▲	2.00	4,900	5,100	4,900	60,900	310,590,000
07/02/2017	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	71,400	357,000,000
06/02/2017	5,200	0.00 ■■	0.00	5,200	5,300	4,700	73,300	381,160,000
03/02/2017	5,200	0.10 ▲	1.96	4,600	5,600	4,600	147,800	768,560,000
02/02/2017	5,100	0.40 ▲	8.51	4,700	5,100	4,700	171,200	873,120,000
25/01/2017	4,700	0.00 ■■	0.00	4,700	4,900	4,700	49,500	232,650,000
24/01/2017	4,700	0.40 ▲	9.30	4,300	4,700	4,300	61,900	290,930,000
23/01/2017	4,300	0.30 ▲	7.50	4,000	4,300	3,900	137,500	591,250,000
20/01/2017	4,000	-0.10 ▼	-2.44	4,100	4,100	3,800	32,600	130,400,000
19/01/2017	4,100	0.10 ▲	2.50	3,900	4,100	3,900	19,800	81,180,000
18/01/2017	4,000	0.00 ■■	0.00	4,000	4,100	3,900	15,500	62,000,000
17/01/2017	4,000	0.10 ▲	2.56	3,800	4,000	3,800	2,300	9,200,000
16/01/2017	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	30,400	118,560,000
13/01/2017	4,000	0.00 ■■	0.00	4,000	4,100	4,000	32,100	128,400,000
12/01/2017	4,000	0.00 ■■	0.00	4,000	4,100	3,800	87,900	351,600,000
11/01/2017	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	16,900	67,600,000
10/01/2017	4,100	0.00 ■■	0.00	4,000	4,100	4,000	300	1,230,000
09/01/2017	4,100	0.10 ▲	2.50	4,000	4,100	4,000	17,000	69,700,000
06/01/2017	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	24,600	98,400,000
05/01/2017	4,100	0.10 ▲	2.50	4,000	4,100	4,000	41,900	171,790,000
04/01/2017	4,000	0.10 ▲	2.56	4,100	4,100	3,900	29,100	116,400,000
03/01/2017	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	18,500	72,150,000
30/12/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	17,100	70,110,000
29/12/2016	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	57,200	228,800,000
28/12/2016	4,100	0.20 ▲	5.13	3,900	4,200	3,900	108,000	442,800,000
27/12/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	20,400	79,560,000
26/12/2016	3,900	0.10 ▲	2.63	3,700	3,900	3,700	37,400	145,860,000
23/12/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,700	61,600	234,080,000
22/12/2016	3,800	0.00 ■■	0.00	3,900	3,900	3,800	33,100	125,780,000
21/12/2016	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	86,400	328,320,000
20/12/2016	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	22,200	86,580,000
19/12/2016	4,000	0.00 ■■	0.00	3,900	4,100	3,900	29,000	116,000,000
16/12/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,800	42,800	171,200,000
15/12/2016	4,000	0.10 ▲	2.56	3,900	4,000	3,900	34,000	136,000,000
14/12/2016	3,900	-0.20 ▼	-4.88	4,000	4,000	3,800	206,600	805,740,000
13/12/2016	4,100	-0.30 ▼	-6.82	4,300	4,300	4,000	85,900	352,190,000
12/12/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,300	30,900	135,960,000
09/12/2016	4,400	-0.10 ▼	-2.22	4,400	4,500	4,400	50,600	222,640,000
08/12/2016	4,500	0.20 ▲	4.65	4,400	4,600	4,300	38,000	171,000,000
07/12/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,100	76,800	330,240,000
06/12/2016	4,300	-0.20 ▼	-4.44	4,500	4,600	4,200	72,800	313,040,000
05/12/2016	4,500	-0.10 ▼	-2.17	4,600	4,700	4,400	54,000	243,000,000
02/12/2016	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	21,500	98,900,000
01/12/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,500	37,400	175,780,000
30/11/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,500	12,300	56,580,000
29/11/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	58,700	270,020,000
28/11/2016	4,600	-0.20 ▼	-4.17	4,800	4,800	4,400	84,000	386,400,000
25/11/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,700	40,000	192,000,000
24/11/2016	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	33,700	158,390,000
23/11/2016	4,900	0.10 ▲	2.08	4,800	4,900	4,800	34,000	166,600,000
22/11/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,600	37,100	178,080,000
21/11/2016	4,700	-0.10 ▼	-2.08	4,700	5,000	4,500	96,200	452,140,000
18/11/2016	4,800	-0.10 ▼	-2.04	4,900	5,000	4,800	23,100	110,880,000
17/11/2016	4,900	-0.30 ▼	-5.77	5,100	5,100	4,800	71,110	348,439,000
16/11/2016	5,200	0.10 ▲	1.96	5,100	5,200	4,900	69,300	360,360,000
15/11/2016	5,100	-0.30 ▼	-5.56	5,400	5,400	5,100	29,400	149,940,000
14/11/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,300	50,600	273,240,000
11/11/2016	5,300	0.30 ▲	6.00	5,000	5,400	5,000	67,100	355,630,000
10/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	16,100	80,500,000
09/11/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,800	51,200	256,000,000
08/11/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,900	35,100	175,500,000
07/11/2016	5,000	0.10 ▲	2.04	5,000	5,000	4,900	25,800	129,000,000
04/11/2016	4,900	0.10 ▲	2.08	4,900	5,100	4,800	111,200	544,880,000
03/11/2016	4,800	-0.40 ▼	-7.69	5,000	5,100	4,800	33,200	159,360,000
02/11/2016	5,200	-0.20 ▼	-3.70	5,400	5,400	5,000	65,600	341,120,000
01/11/2016	5,400	0.20 ▲	3.85	5,200	5,700	5,200	25,800	139,320,000
31/10/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,000	21,300	110,760,000
28/10/2016	5,200	0.10 ▲	1.96	5,100	5,200	5,100	36,200	188,240,000
27/10/2016	5,100	0.00 ■■	0.00	5,100	5,200	5,100	53,500	272,850,000
26/10/2016	5,100	-0.30 ▼	-5.56	5,400	5,400	5,000	95,430	486,693,000
25/10/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,200	68,700	370,980,000
24/10/2016	5,400	-0.10 ▼	-1.82	5,600	5,600	5,400	51,600	278,640,000
21/10/2016	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	72,900	400,950,000
20/10/2016	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	36,200	202,720,000
19/10/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,700	52,700	305,660,000
18/10/2016	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	37,900	219,820,000
17/10/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	13,250	78,175,000
14/10/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	98,200	589,200,000
13/10/2016	6,000	0.20 ▲	3.45	5,800	6,000	5,800	54,230	325,380,000
12/10/2016	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	92,100	534,180,000
11/10/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	18,525	111,150,000
10/10/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	19,375	116,250,000
07/10/2016	6,000	0.10 ▲	1.69	6,200	6,200	5,900	111,700	670,200,000
06/10/2016	5,900	0.10 ▲	1.72	5,700	5,900	5,700	45,800	270,220,000
05/10/2016	5,800	-0.20 ▼	-3.33	6,000	6,000	5,700	39,100	226,780,000
04/10/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,900	78,800	472,800,000
03/10/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	82,300	493,800,000
30/09/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	31,000	186,000,000
29/09/2016	6,100	-0.10 ▼	-1.61	6,200	6,200	5,900	147,150	897,615,000
28/09/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,100	123,555	766,041,000
27/09/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,100	152,900	947,980,000
26/09/2016	6,200	0.00 ■■	0.00	6,300	6,400	6,100	151,500	939,300,000
23/09/2016	6,200	-0.20 ▼	-3.12	6,400	6,500	6,200	204,800	1,269,760,000
22/09/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	102,000	652,800,000
21/09/2016	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	188,800	1,208,320,000
20/09/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,400	99,000	643,500,000
19/09/2016	6,500	0.00 ■■	0.00	6,600	6,600	6,300	173,400	1,127,100,000
16/09/2016	6,500	-0.10 ▼	-1.52	6,500	6,600	6,300	172,500	1,121,250,000
15/09/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,300	231,600	1,528,560,000
14/09/2016	6,600	0.10 ▲	1.54	6,400	6,600	6,400	153,000	1,009,800,000
13/09/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,300	83,800	544,700,000
12/09/2016	6,400	-0.20 ▼	-3.03	6,500	6,700	6,400	217,400	1,391,360,000
09/09/2016	6,600	-0.30 ▼	-4.35	6,600	6,700	6,500	189,600	1,251,360,000
08/09/2016	6,900	0.20 ▲	2.99	6,700	7,000	6,600	293,600	2,025,840,000
07/09/2016	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	245,700	1,646,190,000
06/09/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,800	192,200	1,345,400,000
05/09/2016	7,000	0.00 ■■	0.00	7,000	7,100	6,900	84,400	590,800,000
01/09/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,800	85,700	599,900,000
31/08/2016	7,000	0.00 ■■	0.00	7,000	7,100	6,900	109,100	763,700,000
30/08/2016	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	115,600	809,200,000
29/08/2016	7,100	0.00 ■■	0.00	7,200	7,200	7,000	112,000	795,200,000
26/08/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	189,000	1,341,900,000
25/08/2016	7,100	-0.20 ▼	-2.74	7,300	7,300	7,000	116,200	825,020,000
24/08/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	174,200	1,271,660,000
23/08/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,000	273,500	1,969,200,000
22/08/2016	7,200	0.20 ▲	2.86	6,800	7,400	6,600	232,800	1,676,160,000
19/08/2016	7,000	-0.30 ▼	-4.11	7,400	7,400	7,000	405,155	2,836,085,000
18/08/2016	7,300	-0.30 ▼	-3.95	7,600	7,700	7,300	283,700	2,071,010,000
17/08/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,400	403,800	3,068,880,000
16/08/2016	7,600	0.10 ▲	1.33	7,300	7,700	7,300	376,800	2,863,680,000
15/08/2016	7,500	0.10 ▲	1.35	7,500	7,600	7,200	230,600	1,729,500,000
12/08/2016	7,400	-0.30 ▼	-3.90	7,700	7,800	7,200	308,100	2,279,940,000
11/08/2016	7,700	0.60 ▲	8.45	7,100	7,700	7,100	244,000	1,878,800,000
10/08/2016	7,100	0.00 ■■	0.00	7,200	7,300	7,100	71,200	505,520,000
09/08/2016	7,100	0.00 ■■	0.00	7,100	7,500	7,100	211,900	1,504,490,000
08/08/2016	7,100	0.20 ▲	2.90	6,900	7,500	6,900	43,800	310,980,000
05/08/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	151,700	1,046,730,000
04/08/2016	7,000	-0.30 ▼	-4.11	7,400	7,400	7,000	88,300	618,100,000
03/08/2016	7,300	-0.30 ▼	-3.95	7,600	7,700	7,100	131,600	960,680,000
02/08/2016	7,600	0.00 ■■	0.00	7,700	7,800	7,500	301,200	2,289,120,000
01/08/2016	7,600	-0.20 ▼	-2.56	7,900	8,000	7,600	192,200	1,460,720,000
29/07/2016	7,800	-0.40 ▼	-4.88	8,200	8,200	7,800	347,900	2,713,620,000
28/07/2016	8,200	0.00 ■■	0.00	8,200	8,400	8,100	256,300	2,101,660,000
27/07/2016	8,200	-0.10 ▼	-1.20	8,300	8,700	8,200	226,600	1,858,120,000
26/07/2016	8,300	0.70 ▲	9.21	7,600	8,300	7,600	344,600	2,860,180,000
25/07/2016	7,600	0.40 ▲	5.56	7,200	7,900	7,200	131,700	1,000,920,000
22/07/2016	7,200	-0.30 ▼	-4.00	7,500	7,500	7,100	251,700	1,812,240,000
21/07/2016	7,500	-0.50 ▼	-6.25	8,000	8,000	7,300	249,460	1,870,950,000
20/07/2016	8,000	-0.40 ▼	-4.76	8,300	8,300	7,900	314,500	2,516,000,000
19/07/2016	8,400	0.00 ■■	0.00	8,500	8,900	8,000	398,050	3,343,620,000
18/07/2016	8,400	0.00 ■■	0.00	8,200	8,700	8,100	260,200	2,185,680,000
15/07/2016	8,400	-0.20 ▼	-2.33	8,600	8,800	8,400	236,275	1,984,710,000
14/07/2016	8,600	0.30 ▲	3.61	8,500	9,100	8,500	631,610	5,431,846,000
13/07/2016	8,300	0.70 ▲	9.21	7,600	8,300	7,500	670,100	5,561,830,000
12/07/2016	7,600	0.10 ▲	1.33	7,500	7,700	7,100	147,700	1,122,520,000
11/07/2016	7,500	0.30 ▲	4.17	7,200	7,900	7,200	578,700	4,340,250,000
08/07/2016	7,200	0.60 ▲	9.09	6,800	7,200	6,800	681,750	4,908,600,000
07/07/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,500	298,800	1,972,080,000
06/07/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	194,000	1,280,400,000
05/07/2016	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	262,300	1,757,410,000
04/07/2016	7,000	0.30 ▲	4.48	6,600	7,000	6,600	247,200	1,730,400,000
01/07/2016	6,700	-0.10 ▼	-1.47	6,600	6,800	6,500	244,400	1,637,480,000
30/06/2016	6,800	-0.20 ▼	-2.86	6,900	7,100	6,500	104,200	708,560,000
29/06/2016	7,000	0.40 ▲	6.06	6,800	7,200	6,800	786,200	5,503,400,000
28/06/2016	6,600	0.60 ▲	10.00	5,900	6,600	5,800	491,100	3,241,260,000
27/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	46,900	281,400,000
24/06/2016	6,000	-0.40 ▼	-6.25	6,300	6,400	5,800	314,400	1,886,400,000
23/06/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	70,300	449,920,000
22/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	131,200	839,680,000
21/06/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,200	105,900	677,760,000
20/06/2016	6,300	0.10 ▲	1.61	6,300	6,300	6,100	29,000	182,700,000
17/06/2016	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	70,900	439,580,000
16/06/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,300	81,600	514,080,000
15/06/2016	6,300	0.00 ■■	0.00	6,400	6,400	6,300	66,100	416,430,000
14/06/2016	6,300	0.00 ■■	0.00	6,400	6,400	6,200	72,200	454,860,000
13/06/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,200	68,300	430,290,000
10/06/2016	6,300	-0.10 ▼	-1.56	6,300	6,300	6,200	95,900	604,170,000
09/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	46,200	295,680,000
08/06/2016	6,400	0.00 ■■	0.00	6,500	6,500	6,400	57,100	365,440,000
07/06/2016	6,400	0.10 ▲	1.59	6,300	6,500	6,300	38,610	247,104,000
06/06/2016	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	127,800	805,140,000
03/06/2016	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	116,700	746,880,000
02/06/2016	6,500	0.10 ▲	1.56	6,400	6,600	6,400	32,300	209,950,000
01/06/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	42,900	274,560,000
31/05/2016	6,500	0.00 ■■	0.00	6,600	6,600	6,500	77,100	501,150,000
30/05/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	57,700	375,050,000
27/05/2016	6,500	0.00 ■■	0.00	6,600	6,600	6,400	147,100	956,150,000
26/05/2016	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	67,800	440,700,000
25/05/2016	6,800	0.10 ▲	1.49	6,700	6,800	6,500	78,100	531,080,000
24/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,500	58,100	389,270,000
23/05/2016	6,700	0.20 ▲	3.08	6,600	6,700	6,500	80,500	539,350,000
20/05/2016	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	55,300	359,450,000
19/05/2016	6,700	0.20 ▲	3.08	6,500	6,800	6,500	86,100	576,870,000
18/05/2016	6,500	-0.50 ▼	-7.14	6,900	7,000	6,500	94,200	612,300,000
17/05/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,800	125,600	879,200,000
16/05/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,900	128,300	885,270,000
13/05/2016	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	168,600	1,163,340,000
12/05/2016	7,000	0.00 ■■	0.00	7,000	7,300	7,000	251,600	1,761,200,000
11/05/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	75,310	527,170,000
10/05/2016	7,000	0.30 ▲	4.48	6,700	7,200	6,700	357,500	2,502,500,000
09/05/2016	6,700	-0.10 ▼	-1.47	6,900	6,900	6,600	84,700	567,490,000
06/05/2016	6,800	-0.10 ▼	-1.45	7,100	7,300	6,800	370,800	2,521,440,000
05/05/2016	6,900	0.60 ▲	9.52	6,400	6,900	6,400	170,100	1,173,690,000
04/05/2016	6,300	0.10 ▲	1.61	6,200	6,300	6,200	37,800	238,140,000
29/04/2016	6,200	0.10 ▲	1.64	6,100	6,400	6,100	37,000	229,400,000
28/04/2016	6,100	-0.20 ▼	-3.17	6,300	6,400	6,100	63,200	385,520,000
27/04/2016	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	63,010	396,963,000
26/04/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	61,700	394,880,000
25/04/2016	6,400	0.20 ▲	3.23	6,300	6,400	6,200	80,900	517,760,000
22/04/2016	6,200	-0.20 ▼	-3.12	6,400	6,500	6,200	122,000	756,400,000
21/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	60,100	384,640,000
20/04/2016	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	70,700	459,550,000
19/04/2016	6,600	0.00 ■■	0.00	6,500	6,800	6,500	227,200	1,499,520,000
15/04/2016	6,600	0.20 ▲	3.12	6,400	6,600	6,300	121,400	801,240,000
14/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	82,500	528,000,000
13/04/2016	6,500	0.00 ■■	0.00	6,700	6,800	6,500	88,200	573,300,000
12/04/2016	6,500	-0.30 ▼	-4.41	6,800	6,900	6,400	68,400	444,600,000
11/04/2016	6,800	0.50 ▲	7.94	6,200	6,900	6,200	176,700	1,201,560,000
08/04/2016	6,300	-0.30 ▼	-4.55	6,400	6,500	6,300	134,920	849,996,000
07/04/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	107,300	708,180,000
06/04/2016	6,700	0.30 ▲	4.69	6,200	6,700	6,200	147,220	986,374,000
05/04/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,100	100,110	640,704,000
04/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,800	6,400	127,500	816,000,000
01/04/2016	6,500	-0.50 ▼	-7.14	6,900	7,200	6,500	206,000	1,339,000,000
31/03/2016	7,000	-0.70 ▼	-9.09	7,600	7,600	7,000	323,800	2,266,600,000
30/03/2016	7,700	0.10 ▲	1.32	7,500	7,700	7,400	246,500	1,898,050,000
29/03/2016	7,600	0.10 ▲	1.33	7,700	7,700	7,300	262,900	1,998,040,000
28/03/2016	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	178,940	1,342,050,000
25/03/2016	7,600	-0.10 ▼	-1.30	7,900	8,100	7,500	376,650	2,862,540,000
24/03/2016	7,700	0.70 ▲	10.00	7,500	7,700	7,100	485,000	3,734,500,000
23/03/2016	7,000	0.60 ▲	9.38	6,300	7,000	6,300	293,000	2,051,000,000
22/03/2016	6,400	-0.10 ▼	-1.54	6,400	6,400	6,200	125,700	804,480,000
21/03/2016	6,500	0.10 ▲	1.56	6,500	6,500	6,400	43,200	280,800,000
18/03/2016	6,400	-0.10 ▼	-1.54	6,400	6,400	6,300	52,900	338,560,000
17/03/2016	6,500	0.00 ■■	0.00	6,600	6,600	6,400	76,900	499,850,000
16/03/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,200	47,100	306,150,000
15/03/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,400	74,800	486,200,000
14/03/2016	6,600	0.00 ■■	0.00	6,600	6,800	6,500	119,010	785,466,000
11/03/2016	6,600	0.20 ▲	3.12	6,500	6,800	6,400	273,800	1,807,080,000
10/03/2016	6,400	-0.10 ▼	-1.54	6,400	6,400	6,100	63,400	405,760,000
09/03/2016	6,500	0.40 ▲	6.56	6,100	6,600	6,000	74,620	485,030,000
08/03/2016	6,100	-0.40 ▼	-6.15	6,500	6,500	6,100	146,310	892,491,000
07/03/2016	6,500	-0.30 ▼	-4.41	6,800	6,800	6,300	306,300	1,990,950,000
04/03/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	124,300	845,240,000
03/03/2016	6,800	-0.30 ▼	-4.23	7,100	7,100	6,500	234,220	1,592,696,000
02/03/2016	7,100	0.50 ▲	7.58	7,000	7,200	6,800	476,640	3,384,144,000
01/03/2016	6,600	0.60 ▲	10.00	6,100	6,600	6,100	387,610	2,558,226,000
29/02/2016	6,000	0.50 ▲	9.09	5,500	6,000	5,500	275,480	1,652,880,000
26/02/2016	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	34,100	187,550,000
25/02/2016	5,600	0.10 ▲	1.82	5,600	5,600	5,500	81,050	453,880,000
24/02/2016	5,500	0.00 ■■	0.00	5,400	5,800	5,400	103,400	568,700,000
23/02/2016	5,500	-0.10 ▼	-1.79	5,500	5,500	5,300	48,200	265,100,000
22/02/2016	5,600	0.00 ■■	0.00	5,700	5,700	5,500	54,700	306,320,000
19/02/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	66,600	372,960,000
18/02/2016	5,700	0.30 ▲	5.56	5,500	5,700	5,400	70,500	401,850,000
17/02/2016	5,400	0.40 ▲	8.00	5,100	5,400	5,100	54,800	295,920,000
16/02/2016	5,000	0.10 ▲	2.04	4,900	5,100	4,900	18,800	94,000,000
15/02/2016	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	39,100	191,590,000
05/02/2016	5,100	0.20 ▲	4.08	5,000	5,100	5,000	16,400	83,640,000
04/02/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	40,600	198,940,000
03/02/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,500	68,700	343,500,000
02/02/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,800	11,210	56,050,000
01/02/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	11,800	59,000,000
29/01/2016	5,100	0.00 ■■	0.00	5,000	5,200	5,000	68,200	347,820,000
28/01/2016	5,100	0.00 ■■	0.00	5,000	5,100	4,900	35,300	180,030,000
27/01/2016	5,100	0.10 ▲	2.00	5,000	5,100	4,900	28,600	145,860,000
26/01/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,900	3,500	17,500,000
25/01/2016	5,000	0.20 ▲	4.17	4,800	5,200	4,800	122,900	614,500,000
22/01/2016	4,800	0.00 ■■	0.00	4,600	4,800	4,600	11,200	53,760,000
21/01/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,500	83,800	402,240,000
20/01/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,600	42,700	204,960,000
19/01/2016	4,700	0.00 ■■	0.00	4,800	4,800	4,600	101,900	478,930,000
18/01/2016	4,700	-0.50 ▼	-9.62	5,000	5,200	4,700	205,300	964,910,000
15/01/2016	5,200	-0.30 ▼	-5.45	5,500	5,600	5,200	77,100	400,920,000
14/01/2016	5,500	-0.40 ▼	-6.78	5,900	5,900	5,500	120,500	662,750,000
13/01/2016	5,900	-0.30 ▼	-4.84	6,200	6,300	5,900	53,900	318,010,000
12/01/2016	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	49,000	303,800,000
11/01/2016	6,300	0.10 ▲	1.61	6,100	6,300	6,000	64,800	408,240,000
08/01/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,000	116,060	719,572,000
07/01/2016	6,300	-0.10 ▼	-1.56	6,500	6,500	6,200	101,810	641,403,000
06/01/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,400	72,900	466,560,000
05/01/2016	6,400	0.10 ▲	1.59	6,400	6,500	6,300	91,000	582,400,000
04/01/2016	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	75,500	475,650,000
31/12/2015	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	42,500	272,000,000
30/12/2015	6,600	0.10 ▲	1.54	6,500	6,600	6,500	50,612	334,039,200
29/12/2015	6,500	0.10 ▲	1.56	6,300	6,700	6,300	205,500	1,335,750,000
28/12/2015	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	40,100	256,640,000
25/12/2015	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	27,800	183,480,000
24/12/2015	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	22,158	150,674,400
23/12/2015	6,900	0.00 ■■	0.00	7,000	7,000	6,800	7,100	48,990,000
22/12/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,800	52,100	359,490,000
21/12/2015	6,900	0.20 ▲	2.99	6,700	7,300	6,700	147,510	1,017,819,000
18/12/2015	6,700	0.00 ■■	0.00	6,800	6,800	6,700	7,500	50,250,000
17/12/2015	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	17,600	117,920,000
16/12/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	7,100	48,990,000
15/12/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,700	43,800	302,220,000
14/12/2015	6,800	0.00 ■■	0.00	6,900	6,900	6,700	34,100	231,880,000
11/12/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	60,400	410,720,000
10/12/2015	6,800	0.00 ■■	0.00	6,900	7,000	6,800	99,400	675,920,000
09/12/2015	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	38,900	264,520,000
08/12/2015	7,000	0.00 ■■	0.00	6,800	7,000	6,700	64,200	449,400,000
07/12/2015	7,000	0.10 ▲	1.45	6,800	7,100	6,800	19,100	133,700,000
04/12/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	93,500	645,150,000
03/12/2015	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	87,200	610,400,000
02/12/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,100	38,800	279,360,000
01/12/2015	7,100	-0.20 ▼	-2.74	7,200	7,200	7,100	72,500	514,750,000
30/11/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	84,600	617,580,000
27/11/2015	7,400	0.10 ▲	1.37	7,400	7,500	7,200	119,500	884,300,000
26/11/2015	7,300	0.20 ▲	2.82	7,000	7,500	7,000	95,700	698,610,000
25/11/2015	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	122,200	867,620,000
24/11/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,100	94,950	683,640,000
23/11/2015	7,300	-0.10 ▼	-1.35	7,500	7,500	7,200	97,500	711,750,000
20/11/2015	7,400	-0.10 ▼	-1.33	7,300	7,600	7,300	136,900	1,013,060,000
19/11/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,200	111,100	833,250,000
18/11/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	88,820	657,268,000
17/11/2015	7,400	-0.20 ▼	-2.63	7,600	7,700	7,300	115,100	851,740,000
16/11/2015	7,600	0.10 ▲	1.33	8,100	8,200	7,600	255,310	1,940,356,000
13/11/2015	7,500	0.60 ▲	8.70	7,000	7,500	7,000	99,700	747,750,000
12/11/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	67,900	468,510,000
11/11/2015	7,000	0.20 ▲	2.94	6,900	7,200	6,700	254,200	1,779,400,000
10/11/2015	6,800	-0.10 ▼	-1.45	6,900	7,100	6,800	119,100	809,880,000
09/11/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	99,500	686,550,000
06/11/2015	7,000	0.30 ▲	4.48	6,700	7,200	6,700	125,600	879,200,000
05/11/2015	6,700	0.00 ■■	0.00	6,700	6,900	6,600	174,500	1,169,150,000
04/11/2015	6,700	-0.20 ▼	-2.90	7,000	7,000	6,600	144,820	970,294,000
03/11/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,800	8,700	60,030,000
02/11/2015	6,800	-0.30 ▼	-4.23	7,100	7,200	6,800	132,400	900,320,000
30/10/2015	7,100	0.60 ▲	9.23	7,100	7,100	6,500	256,900	1,823,990,000
29/10/2015	6,500	-0.50 ▼	-7.14	6,900	7,000	6,500	105,550	686,075,000
28/10/2015	7,000	0.20 ▲	2.94	6,800	7,200	6,700	130,550	913,850,000
27/10/2015	6,800	-0.70 ▼	-9.33	7,100	7,500	6,800	286,140	1,945,752,000
26/10/2015	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	178,400	1,338,000,000
23/10/2015	7,600	-0.10 ▼	-1.30	7,700	8,000	7,600	189,100	1,437,160,000
22/10/2015	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	129,270	995,379,000
21/10/2015	8,000	-0.40 ▼	-4.76	8,300	8,300	8,000	173,200	1,385,600,000
20/10/2015	8,400	-0.40 ▼	-4.55	8,800	9,200	8,300	352,700	2,962,680,000
19/10/2015	8,800	0.80 ▲	10.00	7,500	8,800	7,300	468,100	4,119,280,000
16/10/2015	8,000	-0.80 ▼	-9.09	8,300	8,700	8,000	802,850	6,422,800,000
15/10/2015	8,800	-0.90 ▼	-9.28	8,800	9,000	8,800	1,663,940	14,642,672,000
14/10/2015	9,700	-1.00 ▼	-9.35	9,700	9,700	9,700	331,270	3,213,319,000
13/10/2015	10,700	-1.10 ▼	-9.32	11,500	11,600	10,700	860,400	9,206,280,000
12/10/2015	11,800	-0.90 ▼	-7.09	12,500	12,500	11,500	1,049,300	12,381,740,000
09/10/2015	12,700	1.10 ▲	9.48	11,600	12,700	11,500	1,186,700	15,071,090,000
08/10/2015	11,600	1.00 ▲	9.43	10,600	11,600	10,500	1,074,600	12,465,360,000
07/10/2015	10,600	-0.80 ▼	-7.02	10,300	11,100	10,300	1,229,100	13,028,460,000
06/10/2015	11,400	-1.20 ▼	-9.52	11,400	11,900	11,400	578,000	6,589,200,000
05/10/2015	12,600	-1.40 ▼	-10.00	13,100	13,100	12,600	750,410	9,455,166,000
02/10/2015	14,000	-1.50 ▼	-9.68	14,000	15,100	14,000	662,400	9,273,600,000
01/10/2015	15,500	-1.70 ▼	-9.88	15,500	15,700	15,500	158,345	2,454,347,500
30/09/2015	17,200	-1.90 ▼	-9.95	17,200	17,500	17,200	378,320	6,507,104,000
29/09/2015	19,100	-2.10 ▼	-9.91	21,200	21,200	19,100	848,500	16,206,350,000
28/09/2015	21,200	1.10 ▲	5.47	20,100	21,500	19,900	806,200	17,091,440,000
25/09/2015	20,100	0.20 ▲	1.01	19,900	20,500	19,800	510,600	10,263,060,000
24/09/2015	19,900	-1.70 ▼	-7.87	19,500	20,100	19,500	997,100	19,842,290,000
23/09/2015	21,600	-2.30 ▼	-9.62	23,700	23,700	21,600	148,700	3,211,920,000
22/09/2015	23,900	1.90 ▲	8.64	22,000	24,000	21,900	696,500	16,646,350,000
21/09/2015	22,000	2.00 ▲	10.00	20,000	22,000	19,900	747,600	16,447,200,000
18/09/2015	20,000	-1.80 ▼	-8.26	19,800	20,100	19,700	996,800	19,936,000,000
17/09/2015	21,800	-2.40 ▼	-9.92	21,800	22,100	21,800	828,500	18,061,300,000
16/09/2015	24,200	-2.60 ▼	-9.70	24,200	24,300	24,200	379,600	9,186,320,000
15/09/2015	26,800	-2.90 ▼	-9.76	26,800	26,800	26,800	1,070	28,676,000
14/09/2015	29,700	-3.30 ▼	-10.00	29,700	29,700	29,700	179,600	5,334,120,000
11/09/2015	33,000	3.00 ▲	10.00	30,000	33,000	29,900	665,650	21,966,450,000
10/09/2015	30,000	2.70 ▲	9.89	27,500	30,000	27,300	954,730	28,641,900,000
09/09/2015	27,300	2.40 ▲	9.64	24,900	27,300	24,800	931,090	25,418,757,000
08/09/2015	24,900	0.10 ▲	0.40	24,800	24,900	24,700	256,000	6,374,400,000
07/09/2015	24,800	-0.40 ▼	-1.59	25,200	25,200	24,800	158,655	3,934,644,000
04/09/2015	25,200	0.00 ■■	0.00	25,200	25,300	25,200	198,100	4,992,120,000
03/09/2015	25,200	0.00 ■■	0.00	25,200	25,200	25,100	112,000	2,822,400,000
01/09/2015	25,200	0.00 ■■	0.00	25,200	25,300	25,100	136,490	3,439,548,000
31/08/2015	25,200	0.10 ▲	0.40	25,100	25,200	25,000	186,300	4,694,760,000
28/08/2015	25,100	0.10 ▲	0.40	25,100	25,100	25,000	173,500	4,354,850,000
27/08/2015	25,000	0.10 ▲	0.40	24,900	25,000	24,900	206,915	5,172,875,000
26/08/2015	24,900	0.10 ▲	0.40	24,800	24,900	24,800	142,835	3,556,591,500
25/08/2015	24,800	0.00 ■■	0.00	24,800	24,900	24,700	204,200	5,064,160,000
24/08/2015	24,800	-0.10 ▼	-0.40	24,900	24,900	24,700	132,525	3,286,620,000
21/08/2015	24,900	0.00 ■■	0.00	24,900	24,900	24,800	205,200	5,109,480,000
20/08/2015	24,900	0.00 ■■	0.00	24,900	24,900	24,800	133,300	3,319,170,000
19/08/2015	24,900	0.00 ■■	0.00	24,900	25,000	24,800	209,900	5,226,510,000
18/08/2015	24,900	0.00 ■■	0.00	24,900	25,000	24,800	132,400	3,296,760,000
17/08/2015	24,900	-0.10 ▼	-0.40	24,900	25,000	24,900	207,200	5,159,280,000
14/08/2015	25,000	0.00 ■■	0.00	25,000	25,100	24,900	133,900	3,347,500,000
13/08/2015	25,000	-0.10 ▼	-0.40	25,100	25,100	24,900	217,800	5,445,000,000
12/08/2015	25,100	0.00 ■■	0.00	25,100	25,100	24,900	128,600	3,227,860,000
11/08/2015	25,100	0.00 ■■	0.00	25,100	25,200	25,000	197,400	4,954,740,000
10/08/2015	25,100	0.10 ▲	0.40	25,000	25,100	25,000	146,400	3,674,640,000
07/08/2015	25,000	0.00 ■■	0.00	25,000	25,100	25,000	191,800	4,795,000,000
06/08/2015	25,000	0.00 ■■	0.00	25,000	25,100	25,000	99,500	2,487,500,000
05/08/2015	25,000	0.00 ■■	0.00	25,000	25,100	24,900	173,500	4,337,500,000
04/08/2015	25,000	0.00 ■■	0.00	25,000	25,100	25,000	102,900	2,572,500,000
03/08/2015	25,000	-0.10 ▼	-0.40	25,000	25,200	25,000	173,650	4,341,250,000
31/07/2015	25,100	0.00 ■■	0.00	25,000	25,100	25,000	109,165	2,740,041,500
30/07/2015	25,100	0.10 ▲	0.40	25,000	25,100	24,900	134,200	3,368,420,000
29/07/2015	25,000	-0.10 ▼	-0.40	25,000	25,100	25,000	104,000	2,600,000,000
28/07/2015	25,100	0.00 ■■	0.00	25,100	25,100	25,000	138,800	3,483,880,000
27/07/2015	25,100	0.00 ■■	0.00	25,100	25,200	25,000	110,100	2,763,510,000
24/07/2015	25,100	-0.10 ▼	-0.40	25,200	25,200	25,000	117,900	2,959,290,000
23/07/2015	25,200	0.00 ■■	0.00	25,200	25,400	25,200	118,200	2,978,640,000
22/07/2015	25,200	0.00 ■■	0.00	25,100	25,200	25,100	135,770	3,421,404,000
21/07/2015	25,200	0.00 ■■	0.00	25,200	25,200	25,100	84,600	2,131,920,000
20/07/2015	25,200	0.00 ■■	0.00	25,200	25,200	25,100	130,685	3,293,262,000
17/07/2015	25,200	0.00 ■■	0.00	25,200	25,300	25,200	95,100	2,396,520,000
16/07/2015	25,200	0.10 ▲	0.40	25,100	25,200	25,000	88,600	2,232,720,000
15/07/2015	25,100	0.00 ■■	0.00	25,100	25,200	25,000	124,600	3,127,460,000
14/07/2015	25,100	0.00 ■■	0.00	25,100	25,100	25,000	127,900	3,210,290,000
13/07/2015	25,100	0.00 ■■	0.00	25,100	25,200	25,100	241,215	6,054,496,500
10/07/2015	25,100	0.00 ■■	0.00	25,100	25,200	24,900	120,700	3,029,570,000
09/07/2015	25,100	0.00 ■■	0.00	25,000	25,200	25,000	71,700	1,799,670,000
08/07/2015	25,100	0.10 ▲	0.40	25,000	25,100	24,900	129,200	3,242,920,000
07/07/2015	25,000	0.00 ■■	0.00	25,000	25,200	25,000	92,300	2,307,500,000
06/07/2015	25,000	0.20 ▲	0.81	24,800	25,100	24,800	96,300	2,407,500,000
03/07/2015	24,800	0.10 ▲	0.40	24,700	25,800	24,700	192,800	4,781,440,000
02/07/2015	24,700	0.20 ▲	0.82	24,500	24,700	24,400	92,100	2,274,870,000
01/07/2015	24,500	-0.10 ▼	-0.41	24,600	24,700	24,500	90,900	2,227,050,000
30/06/2015	24,600	0.00 ■■	0.00	24,500	24,800	24,500	297,900	7,328,340,000
29/06/2015	24,600	0.20 ▲	0.82	24,400	24,600	24,400	91,800	2,258,280,000
26/06/2015	24,400	0.10 ▲	0.41	23,300	24,400	23,300	110,200	2,688,880,000
25/06/2015	24,300	0.20 ▲	0.83	24,100	24,300	24,100	246,400	5,987,520,000
24/06/2015	24,100	0.20 ▲	0.84	23,900	24,200	23,900	104,500	2,518,450,000
23/06/2015	23,900	0.20 ▲	0.84	23,700	24,000	23,700	139,200	3,326,880,000
22/06/2015	23,700	0.10 ▲	0.42	23,600	23,700	23,200	566,400	13,423,680,000
19/06/2015	23,600	-0.10 ▼	-0.42	23,700	23,700	23,600	106,800	2,520,480,000
18/06/2015	23,700	0.20 ▲	0.85	23,500	23,700	23,500	111,200	2,635,440,000
17/06/2015	23,500	0.20 ▲	0.86	23,200	23,600	23,200	152,900	3,593,150,000
16/06/2015	23,300	0.10 ▲	0.43	23,200	23,400	23,100	572,000	13,327,600,000
15/06/2015	23,200	0.00 ■■	0.00	23,200	23,500	23,200	162,700	3,774,640,000
12/06/2015	23,200	0.10 ▲	0.43	23,100	23,300	23,100	154,700	3,589,040,000
11/06/2015	23,100	0.20 ▲	0.87	22,900	23,200	22,900	217,600	5,026,560,000
10/06/2015	22,900	0.00 ■■	0.00	22,800	22,900	22,600	262,800	6,018,120,000
09/06/2015	22,900	-0.10 ▼	-0.43	22,900	23,000	22,400	349,000	7,992,100,000
08/06/2015	23,000	0.10 ▲	0.44	23,000	23,300	22,900	323,300	7,435,900,000
05/06/2015	22,900	0.80 ▲	3.62	22,200	23,000	22,200	332,500	7,614,250,000
04/06/2015	22,100	2.00 ▲	9.95	20,000	22,100	19,000	607,300	13,421,330,000
03/06/2015	20,100	-0.40 ▼	-1.95	20,500	20,600	20,100	397,400	7,987,740,000
02/06/2015	20,500	-0.20 ▼	-0.97	20,700	20,900	20,300	351,700	7,209,850,000
01/06/2015	20,700	-0.10 ▼	-0.48	20,800	20,900	20,500	344,200	7,124,940,000
29/05/2015	20,800	-0.50 ▼	-2.35	21,300	21,300	20,800	350,700	7,294,560,000
28/05/2015	21,300	0.00 ■■	0.00	21,300	21,400	21,100	289,200	6,159,960,000
27/05/2015	21,300	0.00 ■■	0.00	21,300	21,400	21,100	264,700	5,638,110,000
26/05/2015	21,300	-0.20 ▼	-0.93	21,500	21,500	21,200	227,000	4,835,100,000
25/05/2015	21,500	-0.30 ▼	-1.38	21,800	21,800	21,500	238,300	5,123,450,000
22/05/2015	21,800	-0.30 ▼	-1.36	22,100	22,200	21,800	207,000	4,512,600,000
21/05/2015	22,100	-0.20 ▼	-0.90	22,300	22,400	22,100	200,700	4,435,470,000
20/05/2015	22,300	0.10 ▲	0.45	22,200	22,500	22,200	177,100	3,949,330,000
19/05/2015	22,200	0.00 ■■	0.00	22,200	22,400	22,200	139,900	3,105,780,000
18/05/2015	22,200	-0.10 ▼	-0.45	22,300	22,400	22,200	154,700	3,434,340,000
15/05/2015	22,300	-0.10 ▼	-0.45	22,400	22,400	22,300	130,400	2,907,920,000
14/05/2015	22,400	-0.10 ▼	-0.44	22,400	22,600	22,300	144,700	3,241,280,000
13/05/2015	22,500	-0.20 ▼	-0.88	22,700	22,900	22,500	170,700	3,840,750,000
12/05/2015	22,700	-0.30 ▼	-1.30	22,500	23,000	22,500	170,500	3,870,350,000
11/05/2015	23,000	-0.30 ▼	-1.29	23,300	23,500	23,000	214,500	4,933,500,000
08/05/2015	23,300	2.00 ▲	9.39	22,500	23,300	22,500	288,000	6,710,400,000
07/05/2015	21,300	1.90 ▲	9.79	21,000	21,300	21,000	301,000	6,411,300,000
06/05/2015	25,400	-0.10 ▼	-0.39	25,500	25,600	25,400	213,200	5,415,280,000
05/05/2015	25,500	-0.30 ▼	-1.16	25,800	25,900	25,500	267,900	6,831,450,000
04/05/2015	25,800	-0.20 ▼	-0.77	26,000	26,000	25,700	289,300	7,463,940,000
27/04/2015	26,000	0.00 ■■	0.00	26,000	26,100	25,900	255,300	6,637,800,000
24/04/2015	26,000	0.10 ▲	0.39	25,900	26,100	25,900	215,000	5,590,000,000
23/04/2015	25,900	0.10 ▲	0.39	25,700	26,000	25,600	295,900	7,663,810,000
22/04/2015	25,800	0.40 ▲	1.57	25,400	26,000	25,400	257,800	6,651,240,000
21/04/2015	25,400	0.00 ■■	0.00	25,400	25,600	25,200	257,900	6,550,660,000
20/04/2015	25,400	-0.10 ▼	-0.39	25,400	25,600	25,300	357,300	9,075,420,000
17/04/2015	25,500	0.00 ■■	0.00	25,400	25,600	24,900	604,600	15,417,300,000
16/04/2015	25,500	0.00 ■■	0.00	25,500	25,700	25,400	188,000	4,794,000,000
15/04/2015	25,500	-0.10 ▼	-0.39	25,600	25,600	25,400	147,500	3,761,250,000
14/04/2015	25,600	0.00 ■■	0.00	25,600	25,700	25,500	155,800	3,988,480,000
13/04/2015	25,600	0.10 ▲	0.39	25,500	25,800	25,400	177,900	4,554,240,000
10/04/2015	25,500	0.10 ▲	0.39	25,400	25,800	25,200	296,600	7,563,300,000
09/04/2015	25,400	0.20 ▲	0.79	25,200	25,700	25,100	268,200	6,812,280,000
08/04/2015	25,200	-0.40 ▼	-1.56	25,500	25,500	25,200	332,200	8,371,440,000
07/04/2015	25,600	0.10 ▲	0.39	25,400	25,800	25,100	348,300	8,916,480,000
06/04/2015	25,500	0.20 ▲	0.79	25,300	25,700	25,300	248,500	6,336,750,000
03/04/2015	25,300	-2.10 ▼	-7.66	24,700	25,500	24,700	515,200	13,034,560,000
02/04/2015	27,400	-0.70 ▼	-2.49	28,000	28,000	27,100	309,900	8,491,260,000
01/04/2015	28,100	-1.30 ▼	-4.42	31,000	32,300	28,000	457,000	12,841,700,000
31/03/2015	29,400	2.60 ▲	9.70	24,200	29,400	24,200	1,078,200	31,699,080,000
30/03/2015	26,800	-2.90 ▼	-9.76	26,800	26,800	26,800	235,100	6,300,680,000
27/03/2015	29,700	-3.30 ▼	-10.00	29,700	29,700	29,700	44,300	1,315,710,000
26/03/2015	33,000	-3.60 ▼	-9.84	36,600	36,600	33,000	422,200	13,932,600,000
25/03/2015	36,600	0.10 ▲	0.27	36,500	36,700	36,500	136,800	5,006,880,000
24/03/2015	36,500	0.10 ▲	0.27	36,400	36,500	36,400	151,600	5,533,400,000
23/03/2015	36,400	0.10 ▲	0.28	36,300	36,500	36,300	182,200	6,632,080,000
20/03/2015	36,300	0.20 ▲	0.55	36,100	36,400	36,100	197,300	7,161,990,000
19/03/2015	36,100	0.10 ▲	0.28	36,000	36,200	36,000	198,700	7,173,070,000
18/03/2015	36,000	0.00 ■■	0.00	35,900	36,100	35,900	157,000	5,652,000,000
17/03/2015	36,000	0.00 ■■	0.00	36,000	36,100	35,900	240,400	8,654,400,000
16/03/2015	36,000	0.20 ▲	0.56	35,800	36,100	35,800	218,200	7,855,200,000
13/03/2015	35,800	0.20 ▲	0.56	35,600	35,900	35,600	157,300	5,631,340,000
12/03/2015	35,600	0.20 ▲	0.56	35,400	35,600	35,300	159,500	5,678,200,000
11/03/2015	35,400	0.00 ■■	0.00	35,400	35,500	35,400	155,900	5,518,860,000
10/03/2015	35,400	0.00 ■■	0.00	35,400	35,500	35,300	165,400	5,855,160,000
09/03/2015	35,400	0.00 ■■	0.00	35,400	35,500	35,200	192,600	6,818,040,000
06/03/2015	35,400	0.10 ▲	0.28	35,200	35,400	35,200	232,400	8,226,960,000
05/03/2015	35,300	0.10 ▲	0.28	35,200	35,400	35,100	239,400	8,450,820,000
04/03/2015	35,200	0.10 ▲	0.28	35,100	35,300	35,100	310,200	10,919,040,000
03/03/2015	35,100	0.00 ■■	0.00	35,100	35,200	35,000	289,400	10,157,940,000
02/03/2015	35,100	0.00 ■■	0.00	35,100	35,200	35,000	257,400	9,034,740,000
27/02/2015	35,100	0.10 ▲	0.29	35,000	35,300	34,900	221,600	7,778,160,000
26/02/2015	35,000	0.00 ■■	0.00	35,000	35,100	34,900	178,100	6,233,500,000
25/02/2015	35,000	0.00 ■■	0.00	34,900	35,200	34,900	257,300	9,005,500,000
24/02/2015	35,000	0.20 ▲	0.57	34,800	35,100	34,800	227,100	7,948,500,000
13/02/2015	34,800	0.30 ▲	0.87	34,500	34,800	34,500	161,700	5,627,160,000
12/02/2015	34,500	0.20 ▲	0.58	34,300	34,600	34,100	150,100	5,178,450,000
11/02/2015	34,300	0.20 ▲	0.59	34,100	34,500	34,000	173,200	5,940,760,000
10/02/2015	34,100	0.10 ▲	0.29	33,900	34,100	33,300	299,900	10,226,590,000
09/02/2015	34,000	-1.40 ▼	-3.95	35,400	35,500	34,000	228,600	7,772,400,000
06/02/2015	35,400	0.10 ▲	0.28	35,400	35,500	35,300	141,700	5,016,180,000
05/02/2015	35,300	0.20 ▲	0.57	35,200	35,500	35,200	174,200	6,149,260,000
04/02/2015	35,100	0.10 ▲	0.29	35,000	35,300	34,900	171,200	6,009,120,000
03/02/2015	35,000	0.20 ▲	0.57	34,800	35,000	34,800	135,400	4,739,000,000
02/02/2015	34,800	0.00 ■■	0.00	34,800	34,900	34,700	94,300	3,281,640,000
30/01/2015	34,800	-0.10 ▼	-0.29	34,900	35,000	34,800	272,500	9,483,000,000
29/01/2015	34,900	0.00 ■■	0.00	34,900	35,100	34,900	195,600	6,826,440,000
28/01/2015	34,900	0.10 ▲	0.29	34,800	35,100	34,600	214,800	7,496,520,000
27/01/2015	34,800	0.20 ▲	0.58	34,600	34,800	34,500	218,000	7,586,400,000
26/01/2015	34,600	0.20 ▲	0.58	34,400	34,700	34,300	199,100	6,888,860,000
23/01/2015	34,400	0.20 ▲	0.58	34,100	34,600	34,100	254,800	8,765,120,000
22/01/2015	34,200	0.10 ▲	0.29	34,100	34,300	34,100	294,700	10,078,740,000
21/01/2015	34,100	-0.10 ▼	-0.29	34,200	34,500	34,100	227,100	7,744,110,000
20/01/2015	34,200	0.00 ■■	0.00	34,200	34,500	34,200	330,500	11,303,100,000
19/01/2015	34,200	-0.20 ▼	-0.58	34,400	34,600	34,200	226,500	7,746,300,000
16/01/2015	34,400	0.10 ▲	0.29	34,200	34,400	34,200	284,000	9,769,600,000
15/01/2015	34,300	-0.10 ▼	-0.29	34,400	34,600	34,200	304,800	10,454,640,000
14/01/2015	34,400	0.10 ▲	0.29	34,300	34,600	34,100	333,400	11,468,960,000
13/01/2015	34,300	0.60 ▲	1.78	33,700	34,400	33,600	329,000	11,284,700,000
12/01/2015	33,700	0.00 ■■	0.00	33,700	33,900	33,600	319,100	10,753,670,000
09/01/2015	33,700	1.70 ▲	5.31	32,000	34,000	31,800	353,100	11,899,470,000
08/01/2015	32,000	0.00 ■■	0.00	31,900	32,400	31,500	380,200	12,166,400,000
07/01/2015	32,000	0.00 ■■	0.00	32,000	32,300	31,800	338,000	10,816,000,000
06/01/2015	32,000	0.00 ■■	0.00	31,900	32,300	31,800	283,700	9,078,400,000
05/01/2015	32,000	0.40 ▲	1.27	31,500	32,100	31,500	317,900	10,172,800,000
31/12/2014	31,600	0.60 ▲	1.94	31,000	32,000	30,900	340,500	10,759,800,000
30/12/2014	31,000	-0.10 ▼	-0.32	31,000	31,200	30,800	275,200	8,531,200,000
29/12/2014	31,100	-0.10 ▼	-0.32	31,200	31,500	31,100	238,500	7,417,350,000
26/12/2014	31,200	0.40 ▲	1.30	30,800	31,500	30,500	328,900	10,261,680,000
25/12/2014	30,800	1.20 ▲	4.05	29,600	31,000	29,500	350,700	10,801,560,000
24/12/2014	29,600	0.00 ■■	0.00	29,600	29,800	29,100	343,000	10,152,800,000
23/12/2014	29,600	-0.20 ▼	-0.67	29,800	30,100	29,600	327,800	9,702,880,000
22/12/2014	29,800	0.80 ▲	2.76	29,000	30,000	28,900	337,200	10,048,560,000
19/12/2014	29,000	-0.10 ▼	-0.34	29,100	29,500	28,900	357,500	10,367,500,000
18/12/2014	29,100	0.40 ▲	1.39	28,700	29,100	28,600	503,700	14,657,670,000
17/12/2014	28,700	-0.40 ▼	-1.37	29,100	29,300	28,500	370,300	10,627,610,000
16/12/2014	29,100	-0.40 ▼	-1.36	29,400	29,500	29,000	278,900	8,115,990,000
15/12/2014	29,500	0.40 ▲	1.37	29,100	30,000	29,100	320,200	9,445,900,000
12/12/2014	29,100	0.20 ▲	0.69	28,800	29,300	28,800	303,500	8,831,850,000
11/12/2014	28,900	0.30 ▲	1.05	28,500	29,100	28,400	302,500	8,742,250,000
10/12/2014	28,600	0.20 ▲	0.70	28,300	28,800	28,100	278,900	7,976,540,000
09/12/2014	28,400	-0.20 ▼	-0.70	28,600	28,700	28,400	243,600	6,918,240,000
08/12/2014	28,600	0.50 ▲	1.78	28,500	28,700	28,200	314,200	8,986,120,000
05/12/2014	28,100	0.30 ▲	1.08	27,800	28,100	27,700	390,300	10,967,430,000
04/12/2014	27,800	0.20 ▲	0.72	27,600	28,000	27,500	340,000	9,452,000,000
03/12/2014	27,600	0.30 ▲	1.10	27,300	27,800	27,100	358,200	9,886,320,000
02/12/2014	27,300	0.00 ■■	0.00	27,400	27,500	27,100	308,200	8,413,860,000
01/12/2014	27,300	0.80 ▲	3.02	26,500	27,500	26,300	404,900	11,053,770,000
28/11/2014	26,500	0.10 ▲	0.38	26,300	26,500	25,900	325,700	8,631,050,000
27/11/2014	26,400	0.20 ▲	0.76	26,200	26,400	25,900	382,900	10,108,560,000
26/11/2014	26,200	0.30 ▲	1.16	25,900	26,500	25,900	355,900	9,324,580,000
25/11/2014	25,900	0.20 ▲	0.78	25,700	26,000	25,500	363,500	9,414,650,000
24/11/2014	25,700	0.00 ■■	0.00	25,700	25,900	25,100	321,100	8,252,270,000
21/11/2014	25,700	0.40 ▲	1.58	25,300	26,000	25,200	360,500	9,264,850,000
20/11/2014	25,300	0.10 ▲	0.40	25,100	25,400	24,600	351,800	8,900,540,000
19/11/2014	25,200	0.00 ■■	0.00	25,200	25,200	25,000	398,400	10,039,680,000
18/11/2014	25,200	-0.10 ▼	-0.40	25,300	25,400	25,100	389,700	9,820,440,000
17/11/2014	25,300	0.30 ▲	1.20	25,000	25,300	24,900	365,100	9,237,030,000
14/11/2014	25,000	-0.10 ▼	-0.40	25,100	25,200	24,500	311,300	7,782,500,000
13/11/2014	25,100	-0.10 ▼	-0.40	25,200	25,300	24,900	182,100	4,570,710,000
12/11/2014	25,200	-0.10 ▼	-0.40	25,400	25,500	25,000	215,200	5,423,040,000
11/11/2014	25,300	0.10 ▲	0.40	25,300	25,300	25,100	236,000	5,970,800,000
10/11/2014	25,200	0.10 ▲	0.40	25,000	25,400	25,000	204,200	5,145,840,000
07/11/2014	25,100	0.50 ▲	2.03	24,300	25,200	24,300	278,000	6,977,800,000
06/11/2014	24,600	-0.40 ▼	-1.60	25,000	25,400	24,600	194,400	4,782,240,000
05/11/2014	25,000	-1.00 ▼	-3.85	26,000	26,100	25,000	193,000	4,825,000,000
04/11/2014	26,000	-0.20 ▼	-0.76	26,200	26,500	26,000	151,100	3,928,600,000
03/11/2014	26,200	0.20 ▲	0.77	26,000	26,900	25,900	144,400	3,783,280,000
31/10/2014	26,000	2.30 ▲	9.70	23,700	26,000	23,500	527,400	13,712,400,000
30/10/2014	23,700	-0.50 ▼	-2.07	24,000	24,500	23,700	146,300	3,467,310,000
29/10/2014	24,200	0.40 ▲	1.68	23,900	24,600	23,800	170,100	4,116,420,000
28/10/2014	23,800	0.40 ▲	1.71	23,500	24,000	23,400	144,200	3,431,960,000
27/10/2014	23,400	-0.60 ▼	-2.50	23,900	23,900	22,900	140,800	3,294,720,000
24/10/2014	24,000	1.30 ▲	5.73	23,000	24,500	23,000	203,700	4,888,800,000
23/10/2014	22,700	2.00 ▲	9.66	20,000	22,700	20,000	366,000	8,308,200,000
22/10/2014	20,700	-2.20 ▼	-9.61	22,900	23,000	20,700	465,900	9,644,130,000
21/10/2014	22,900	-2.50 ▼	-9.84	25,400	25,400	22,900	618,000	14,152,200,000
20/10/2014	25,400	0.50 ▲	2.01	24,900	26,000	24,500	145,900	3,705,860,000
17/10/2014	24,900	2.20 ▲	9.69	22,500	24,900	22,300	412,200	10,263,780,000
16/10/2014	22,700	-0.80 ▼	-3.40	23,500	23,500	22,500	260,700	5,917,890,000
15/10/2014	23,500	2.10 ▲	9.81	21,000	23,500	20,900	372,800	8,760,800,000
14/10/2014	21,400	1.90 ▲	9.74	21,400	21,400	21,300	340,000	7,276,000,000
13/10/2014	19,500	1.70 ▲	9.55	19,500	19,500	19,500	92,500	1,803,750,000
10/10/2014	17,800	1.60 ▲	9.88	17,800	17,800	17,800	57,000	1,014,600,000
09/10/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	27,000	437,400,000

(ĐVT: 1,000 VNĐ)