Lịch sử giao dịch ATG - 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 An Trường An
An Truong An Joint Stock Company
Mã CK: ATG 2.20 ■■ 0 (0%) (cập nhật 06:45 21/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dầu mỏ - Khai khoáng
Website: http://atajsc.com/

ATG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	2,200	0.00 ■■	0.00	2,200	0	0	0	0
20/11/2024	2,200	0.00 ■■	0.00	2,200	0	0	0	0
19/11/2024	2,200	0.00 ■■	0.00	2,200	0	0	0	0
18/11/2024	2,200	0.00 ■■	0.00	2,200	0	0	0	0
15/11/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,100	1,530	3,672,000
14/11/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
13/11/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
12/11/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
11/11/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
08/11/2024	2,900	0.20 ▲	6.90	2,700	2,900	2,500	30	87,000
07/11/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
06/11/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
05/11/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
04/11/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
01/11/2024	2,700	-0.40 ▼	-14.81	3,100	3,100	2,700	2,480	6,696,000
31/10/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
30/10/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
29/10/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
28/10/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
25/10/2024	3,100	0.20 ▲	6.45	2,900	3,300	3,000	24,860	77,066,000
24/10/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
23/10/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
22/10/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
21/10/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
18/10/2024	2,900	0.30 ▲	10.34	2,600	2,900	2,700	3,160	9,164,000
17/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
16/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
15/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
14/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
11/10/2024	2,700	0.30 ▲	11.11	2,400	2,700	2,400	1,450	3,915,000
10/10/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
09/10/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
08/10/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
07/10/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
04/10/2024	2,400	-0.40 ▼	-16.67	2,800	2,800	2,400	2,360	5,664,000
03/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
02/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
01/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
30/09/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
27/09/2024	2,600	-0.40 ▼	-15.38	3,000	3,100	2,600	13,200	34,320,000
26/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
25/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
24/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
23/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
20/09/2024	2,900	-0.30 ▼	-10.34	3,200	3,000	2,900	14,160	41,064,000
19/09/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
18/09/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
17/09/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
16/09/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
13/09/2024	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	14,720	44,160,000
12/09/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
11/09/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
10/09/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
09/09/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
06/09/2024	3,200	0.00 ■■	0.00	3,200	3,200	3,000	1,180	3,776,000
05/09/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
04/09/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
30/08/2024	3,300	0.10 ▲	3.03	3,200	3,400	2,900	1,580	5,214,000
29/08/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
28/08/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
27/08/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
26/08/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
23/08/2024	3,200	-0.10 ▼	-3.13	3,300	3,300	3,100	3,150	10,080,000
22/08/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
21/08/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
20/08/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
19/08/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
16/08/2024	3,300	0.00 ■■	0.00	3,300	3,300	3,100	270	891,000
15/08/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
14/08/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
13/08/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
12/08/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
09/08/2024	3,800	0.40 ▲	10.53	3,400	3,900	3,000	8,010	30,438,000
08/08/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
07/08/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
06/08/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
05/08/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
02/08/2024	3,400	0.00 ■■	0.00	3,400	3,400	3,100	150	510,000
01/08/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
31/07/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
30/07/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
29/07/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
26/07/2024	3,600	0.10 ▲	2.78	3,500	3,800	3,000	240	864,000
25/07/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/07/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/07/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/07/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/07/2024	4,200	0.20 ▲	4.76	4,000	4,500	3,400	3,870	16,254,000
18/07/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
17/07/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
16/07/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
15/07/2024	4,000	0.00 ■■	0.00	4,000	0	0	0	0
12/07/2024	4,000	-0.70 ▼	-17.50	4,700	4,300	4,000	4,990	19,960,000
11/07/2024	4,700	0.00 ■■	0.00	4,700	0	0	0	0
10/07/2024	4,700	0.00 ■■	0.00	4,700	0	0	0	0
09/07/2024	4,700	0.00 ■■	0.00	4,700	0	0	0	0
08/07/2024	4,700	0.00 ■■	0.00	4,700	0	0	0	0
05/07/2024	5,000	-0.30 ▼	-6.00	5,300	5,300	4,600	140	700,000
04/07/2024	5,300	0.00 ■■	0.00	5,300	0	0	0	0
03/07/2024	5,300	0.00 ■■	0.00	5,300	0	0	0	0
02/07/2024	5,300	0.00 ■■	0.00	5,300	0	0	0	0
01/07/2024	5,300	0.00 ■■	0.00	5,300	0	0	0	0
28/06/2024	5,200	-0.20 ▼	-3.85	5,400	5,400	5,200	1,770	9,204,000
27/06/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
26/06/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
25/06/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
24/06/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
21/06/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,100	21,280	114,912,000
20/06/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
19/06/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
18/06/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
17/06/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
14/06/2024	5,500	-0.10 ▼	-1.82	5,600	5,600	5,200	3,230	17,765,000
13/06/2024	5,600	0.00 ■■	0.00	5,600	0	0	0	0
12/06/2024	5,600	0.00 ■■	0.00	5,600	0	0	0	0
11/06/2024	5,600	0.00 ■■	0.00	5,600	0	0	0	0
10/06/2024	5,600	0.00 ■■	0.00	5,600	0	0	0	0
07/06/2024	5,600	-0.10 ▼	-1.79	5,700	5,700	5,400	27,590	154,504,000
06/06/2024	5,700	0.00 ■■	0.00	5,700	0	0	0	0
05/06/2024	5,700	0.00 ■■	0.00	5,700	0	0	0	0
04/06/2024	5,700	0.00 ■■	0.00	5,700	0	0	0	0
03/06/2024	5,700	0.00 ■■	0.00	5,700	0	0	0	0
31/05/2024	5,600	-0.50 ▼	-8.93	6,100	6,100	5,400	6,850	38,360,000
30/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
29/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
28/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
27/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
24/05/2024	5,800	-0.30 ▼	-5.17	6,100	6,200	5,800	26,580	154,164,000
23/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
22/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
21/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
20/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
17/05/2024	6,000	-0.10 ▼	-1.67	6,100	6,200	5,900	15,950	95,700,000
16/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
15/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
14/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
13/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
10/05/2024	5,800	-0.30 ▼	-5.17	6,100	6,400	5,800	30,610	177,538,000
09/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
08/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
07/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
06/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
03/05/2024	6,200	0.10 ▲	1.61	6,100	6,500	5,800	13,990	86,738,000
02/05/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
26/04/2024	6,100	0.20 ▲	3.28	5,900	6,500	5,700	29,190	178,059,000
25/04/2024	5,900	0.00 ■■	0.00	5,900	0	0	0	0
24/04/2024	5,900	0.00 ■■	0.00	5,900	0	0	0	0
23/04/2024	5,900	0.00 ■■	0.00	5,900	0	0	0	0
22/04/2024	5,900	0.00 ■■	0.00	5,900	0	0	0	0
19/04/2024	5,800	-0.30 ▼	-5.17	6,100	7,000	5,700	16,900	98,020,000
17/04/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
16/04/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
15/04/2024	6,100	0.00 ■■	0.00	6,100	0	0	0	0
12/04/2024	6,200	0.80 ▲	12.90	5,400	6,200	5,500	20,610	127,782,000
11/04/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
10/04/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
09/04/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
08/04/2024	5,400	0.00 ■■	0.00	5,400	0	0	0	0
05/04/2024	5,500	0.60 ▲	10.91	4,900	5,600	5,000	34,360	188,980,000
04/04/2024	4,900	0.00 ■■	0.00	4,900	0	0	0	0
03/04/2024	4,900	0.00 ■■	0.00	4,900	0	0	0	0
02/04/2024	4,900	0.00 ■■	0.00	4,900	0	0	0	0
01/04/2024	4,900	0.00 ■■	0.00	4,900	0	0	0	0
29/03/2024	4,900	0.50 ▲	10.20	4,400	5,000	4,700	34,010	166,649,000
28/03/2024	4,400	0.00 ■■	0.00	4,400	0	0	0	0
27/03/2024	4,400	0.00 ■■	0.00	4,400	0	0	0	0
26/03/2024	4,400	0.00 ■■	0.00	4,400	0	0	0	0
25/03/2024	4,400	0.00 ■■	0.00	4,400	0	0	0	0
22/03/2024	4,400	0.50 ▲	11.36	3,900	4,400	4,300	15,440	67,936,000
21/03/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
20/03/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
19/03/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
18/03/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
15/03/2024	4,100	0.50 ▲	12.20	3,600	4,100	3,400	19,600	80,360,000
14/03/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
13/03/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
12/03/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
11/03/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
08/03/2024	3,700	0.40 ▲	10.81	3,300	3,700	3,400	37,680	139,416,000
07/03/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
06/03/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
05/03/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
04/03/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
01/03/2024	3,500	0.40 ▲	11.43	3,100	3,500	3,000	19,130	66,955,000
29/02/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
28/02/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
27/02/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
26/02/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
23/02/2024	3,200	0.30 ▲	9.38	2,900	3,300	2,700	15,610	49,952,000
22/02/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
21/02/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
20/02/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
19/02/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
16/02/2024	2,900	0.30 ▲	10.34	2,600	2,900	2,700	120,800	350,320,000
15/02/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
07/02/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
06/02/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
05/02/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
02/02/2024	2,700	0.30 ▲	11.11	2,400	2,700	2,400	121,200	327,240,000
01/02/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
31/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
30/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
29/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
26/01/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,300	160,200	384,480,000
25/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
24/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
23/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
22/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
19/01/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,400	10,000	24,000,000
18/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
17/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
16/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
15/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
12/01/2024	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	15,100	34,730,000
11/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
10/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
09/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
08/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
05/01/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,300	374,300	898,320,000
04/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
03/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
02/01/2024	2,400	0.00 ■■	0.00	2,400	0	0	0	0
29/12/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,100	91,700	229,250,000
28/12/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
27/12/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
26/12/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
25/12/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
22/12/2023	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	2,700	6,480,000
21/12/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
20/12/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
19/12/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
18/12/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
15/12/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,300	12,600	31,500,000
14/12/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
13/12/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
12/12/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
11/12/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
08/12/2023	2,400	-0.10 ▼	-4.17	2,500	2,600	2,300	146,700	352,080,000
07/12/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
06/12/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
05/12/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
04/12/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
01/12/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,400	69,900	174,750,000
30/11/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
29/11/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
28/11/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
27/11/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
24/11/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,400	141,900	368,940,000
23/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
22/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
21/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
20/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
17/11/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,500	102,000	265,200,000
16/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
15/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
14/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
13/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
10/11/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,600	10,200	26,520,000
09/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
08/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
07/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
06/11/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
03/11/2023	2,700	0.30 ▲	11.11	2,400	2,700	2,500	96,700	261,090,000
02/11/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
01/11/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
31/10/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
30/10/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
27/10/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,300	303,000	757,500,000
26/10/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
25/10/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
24/10/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
23/10/2023	2,500	0.00 ■■	0.00	2,500	0	0	0	0
20/10/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,400	139,900	363,740,000
19/10/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
18/10/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
17/10/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
16/10/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
13/10/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,400	146,600	395,820,000
12/10/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
11/10/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
10/10/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
09/10/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
06/10/2023	2,700	-0.20 ▼	-7.41	2,900	2,800	2,600	53,600	144,720,000
05/10/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
04/10/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
03/10/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
02/10/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
29/09/2023	2,800	-0.10 ▼	-3.57	2,900	3,100	2,800	23,700	66,360,000
28/09/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
27/09/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
26/09/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
21/09/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
20/09/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
19/09/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
18/09/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
15/09/2023	2,900	0.00 ■■	0.00	2,900	3,100	2,700	221,600	642,640,000
14/09/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
13/09/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
12/09/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
11/09/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
08/09/2023	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	220,800	618,240,000
07/09/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
06/09/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
31/08/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
30/08/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
29/08/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
28/08/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
25/08/2023	2,800	-0.20 ▼	-7.14	3,000	3,200	2,700	280,600	785,680,000
24/08/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
23/08/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
22/08/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
21/08/2023	3,000	0.00 ■■	0.00	3,000	0	0	0	0
18/08/2023	3,000	3.00 ▲	100.00	0	3,200	3,000	135,500	406,500,000
17/08/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
16/08/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
15/08/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
14/08/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
11/08/2023	3,100	-0.10 ▼	-3.23	3,200	3,300	3,000	305,200	946,120,000
10/08/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
09/08/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
08/08/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
07/08/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
04/08/2023	3,200	0.10 ▲	3.13	3,100	3,300	3,100	302,700	968,640,000
03/08/2023	3,100	0.00 ■■	0.00	3,100	0	0	0	0
02/08/2023	3,100	0.00 ■■	0.00	3,100	0	0	0	0
01/08/2023	3,100	0.00 ■■	0.00	3,100	0	0	0	0
31/07/2023	3,100	0.00 ■■	0.00	3,100	0	0	0	0
28/07/2023	3,100	0.40 ▲	12.90	2,700	3,100	3,000	144,800	448,880,000
27/07/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
26/07/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
25/07/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
24/07/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
21/07/2023	2,700	0.30 ▲	11.11	2,400	2,700	2,500	178,900	483,030,000
20/07/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
19/07/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
18/07/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
17/07/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
14/07/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,300	85,000	204,000,000
13/07/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
12/07/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
11/07/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
10/07/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
07/07/2023	2,300	0.00 ■■	0.00	2,300	2,500	2,300	83,400	191,820,000
06/07/2023	2,300	0.00 ■■	0.00	2,300	0	0	0	0
05/07/2023	2,300	0.00 ■■	0.00	2,300	0	0	0	0
04/07/2023	2,300	0.00 ■■	0.00	2,300	0	0	0	0
03/07/2023	2,300	0.00 ■■	0.00	2,300	0	0	0	0
30/06/2023	2,200	0.20 ▲	9.09	2,000	2,300	2,100	570,700	1,255,540,000
29/06/2023	2,000	0.00 ■■	0.00	2,000	0	0	0	0
28/06/2023	2,000	0.00 ■■	0.00	2,000	0	0	0	0
27/06/2023	2,000	0.00 ■■	0.00	2,000	0	0	0	0
26/06/2023	2,000	0.00 ■■	0.00	2,000	0	0	0	0
23/06/2023	2,000	0.20 ▲	10.00	1,800	2,000	2,000	124,700	249,400,000
22/06/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
21/06/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
20/06/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
19/06/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
16/06/2023	1,800	0.20 ▲	11.11	1,600	1,800	1,800	147,800	266,040,000
15/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
14/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
13/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
12/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
09/06/2023	1,600	0.20 ▲	12.50	1,400	1,600	1,500	115,400	184,640,000
08/06/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
07/06/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
06/06/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
05/06/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
02/06/2023	1,400	0.10 ▲	7.14	1,300	1,400	1,300	624,900	874,860,000
01/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
31/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
30/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
29/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
26/05/2023	1,400	-0.10 ▼	-7.14	1,500	1,500	1,300	303,800	425,320,000
25/05/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
24/05/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
23/05/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
22/05/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
19/05/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,400	106,200	169,920,000
18/05/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
17/05/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
16/05/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
15/05/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
12/05/2023	1,700	0.00 ■■	0.00	1,700	1,700	1,600	3,900	6,630,000
11/05/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
10/05/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
09/05/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
08/05/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
05/05/2023	1,700	-0.20 ▼	-11.76	1,900	1,900	1,700	78,000	132,600,000
04/05/2023	1,900	0.00 ■■	0.00	1,900	0	0	0	0
28/04/2023	1,700	-0.30 ▼	-17.65	2,000	2,200	1,700	680,600	1,157,020,000
27/04/2023	2,000	0.00 ■■	0.00	2,000	0	0	0	0
26/04/2023	2,000	0.00 ■■	0.00	2,000	0	0	0	0
25/04/2023	2,000	0.00 ■■	0.00	2,000	0	0	0	0
24/04/2023	2,000	0.00 ■■	0.00	2,000	0	0	0	0
21/04/2023	1,900	-0.30 ▼	-15.79	2,200	2,200	1,900	54,400	103,360,000
20/04/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
19/04/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
18/04/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
17/04/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
14/04/2023	2,100	-0.10 ▼	-4.76	2,200	2,300	2,100	9,600	20,160,000
13/04/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
12/04/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
11/04/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
10/04/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
07/04/2023	2,200	-0.20 ▼	-9.09	2,400	2,500	2,100	169,700	373,340,000
06/04/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
05/04/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
04/04/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
03/04/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
31/03/2023	2,300	-0.10 ▼	-4.35	2,400	2,500	2,300	32,200	74,060,000
30/03/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
29/03/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
28/03/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
27/03/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
24/03/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,300	57,000	136,800,000
23/03/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
22/03/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
21/03/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
20/03/2023	2,400	0.00 ■■	0.00	2,400	0	0	0	0
17/03/2023	2,300	0.10 ▲	4.35	2,200	2,500	2,300	24,500	56,350,000
16/03/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
15/03/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
14/03/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
13/03/2023	2,200	0.00 ■■	0.00	2,200	0	0	0	0
10/03/2023	2,200	0.10 ▲	4.55	2,100	2,400	1,900	85,300	187,660,000
09/03/2023	2,100	0.00 ■■	0.00	2,100	0	0	0	0
08/03/2023	2,100	0.00 ■■	0.00	2,100	0	0	0	0
07/03/2023	2,100	0.00 ■■	0.00	2,100	0	0	0	0
06/03/2023	2,100	0.00 ■■	0.00	2,100	0	0	0	0
03/03/2023	2,200	0.10 ▲	4.55	2,100	2,300	2,000	37,600	82,720,000
02/03/2023	2,100	0.00 ■■	0.00	2,100	0	0	0	0
01/03/2023	2,100	0.00 ■■	0.00	2,100	0	0	0	0
28/02/2023	2,100	0.00 ■■	0.00	2,100	0	0	0	0
27/02/2023	2,100	0.00 ■■	0.00	2,100	0	0	0	0
24/02/2023	2,000	-0.30 ▼	-15.00	2,300	2,300	2,000	30,700	61,400,000
23/02/2023	2,300	0.00 ■■	0.00	2,300	0	0	0	0
22/02/2023	2,300	0.00 ■■	0.00	2,300	0	0	0	0
21/02/2023	2,300	0.00 ■■	0.00	2,300	0	0	0	0
20/02/2023	2,300	0.00 ■■	0.00	2,300	0	0	0	0
17/02/2023	2,300	-0.30 ▼	-13.04	2,600	2,500	2,300	116,400	267,720,000
16/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
15/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
14/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
13/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
10/02/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,400	99,800	259,480,000
09/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
08/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
07/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
06/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
03/02/2023	2,500	-0.10 ▼	-4.00	2,600	2,700	2,300	96,800	242,000,000
02/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
01/02/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
31/01/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
30/01/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
27/01/2023	2,800	0.20 ▲	7.14	2,600	2,800	2,400	8,300	23,240,000
19/01/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
18/01/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
17/01/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
16/01/2023	2,600	0.00 ■■	0.00	2,600	0	0	0	0
13/01/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,400	53,900	145,530,000
12/01/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
11/01/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
10/01/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
09/01/2023	2,700	0.00 ■■	0.00	2,700	0	0	0	0
06/01/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,500	41,700	120,930,000
05/01/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
04/01/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
03/01/2023	2,900	0.00 ■■	0.00	2,900	0	0	0	0
30/12/2022	3,000	-0.20 ▼	-6.67	3,200	3,200	2,800	56,100	168,300,000
29/12/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
28/12/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
27/12/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
26/12/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
23/12/2022	3,300	0.10 ▲	3.03	3,200	3,300	3,000	71,400	235,620,000
22/12/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
21/12/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
20/12/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
19/12/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
15/12/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
14/12/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
13/12/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
12/12/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
09/12/2022	2,900	0.30 ▲	10.34	2,600	2,900	2,900	38,900	112,810,000
08/12/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
07/12/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
06/12/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
05/12/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
02/12/2022	2,700	0.30 ▲	11.11	2,400	2,700	2,300	395,100	1,066,770,000
01/12/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
30/11/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
29/11/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
28/11/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
25/11/2022	2,500	-0.10 ▼	-4.00	2,600	2,500	2,300	190,300	475,750,000
24/11/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
23/11/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
22/11/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
21/11/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
18/11/2022	2,700	0.00 ■■	0.00	2,700	3,000	2,300	128,500	346,950,000
17/11/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
16/11/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
15/11/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
14/11/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
11/11/2022	2,600	-0.40 ▼	-15.38	3,000	2,900	2,600	61,600	160,160,000
10/11/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
09/11/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
08/11/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
07/11/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
04/11/2022	3,100	-0.10 ▼	-3.23	3,200	3,400	2,900	98,400	305,040,000
03/11/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
02/11/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
01/11/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
31/10/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
28/10/2022	3,300	0.20 ▲	6.06	3,100	3,400	3,100	2,373,100	7,831,230,000
27/10/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
26/10/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
25/10/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
24/10/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
21/10/2022	3,100	0.10 ▲	3.23	3,000	3,200	3,000	34,900	108,190,000
20/10/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
19/10/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
18/10/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
17/10/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
14/10/2022	3,500	0.30 ▲	8.57	3,200	3,600	2,800	60,400	211,400,000
13/10/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
12/10/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
11/10/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
07/10/2022	3,000	-0.40 ▼	-13.33	3,400	3,400	3,000	750,200	2,250,600,000
06/10/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
05/10/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
04/10/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
03/10/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
30/09/2022	3,800	-0.20 ▼	-5.26	4,000	4,000	3,400	135,300	514,140,000
29/09/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
28/09/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
27/09/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
26/09/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
23/09/2022	4,100	-0.20 ▼	-4.88	4,300	4,300	3,900	99,000	405,900,000
22/09/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
21/09/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
20/09/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
19/09/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
16/09/2022	4,300	0.00 ■■	0.00	4,300	4,400	4,000	165,300	710,790,000
15/09/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
14/09/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
13/09/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
12/09/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
09/09/2022	4,400	-0.10 ▼	-2.27	4,500	4,500	4,100	101,100	444,840,000
08/09/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
07/09/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
06/09/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
05/09/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
31/08/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
30/08/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
29/08/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
26/08/2022	4,600	0.40 ▲	8.70	4,200	4,800	4,200	183,000	841,800,000
25/08/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
24/08/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
23/08/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
22/08/2022	4,200	0.00 ■■	0.00	4,200	0	0	0	0
19/08/2022	4,400	0.00 ■■	0.00	4,400	4,500	3,900	193,600	851,840,000
18/08/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
17/08/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
16/08/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
15/08/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
12/08/2022	4,400	0.50 ▲	11.36	3,900	4,400	4,200	250,600	1,102,640,000
11/08/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
10/08/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
09/08/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
08/08/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
05/08/2022	4,000	0.50 ▲	12.50	3,500	4,000	3,800	193,400	773,600,000
04/08/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/08/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
02/08/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/08/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/07/2022	3,500	0.40 ▲	11.43	3,100	3,500	3,400	193,600	677,600,000
28/07/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
27/07/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
26/07/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
25/07/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
22/07/2022	3,300	0.40 ▲	12.12	2,900	3,300	2,800	152,500	503,250,000
21/07/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
20/07/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
19/07/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
18/07/2022	2,900	0.00 ■■	0.00	2,900	0	0	0	0
15/07/2022	3,100	0.40 ▲	12.90	2,700	3,100	2,700	398,000	1,233,800,000
14/07/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
13/07/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
12/07/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
11/07/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
08/07/2022	2,700	0.10 ▲	3.70	2,600	2,700	2,500	78,900	213,030,000
07/07/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
06/07/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
05/07/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
04/07/2022	2,700	0.10 ▲	3.70	2,600	0	0	0	0
01/07/2022	2,700	-0.20 ▼	-7.41	2,900	2,900	2,500	113,200	305,640,000
30/06/2022	3,100	0.20 ▲	6.45	2,900	0	0	0	0
29/06/2022	3,100	0.20 ▲	6.45	2,900	0	0	0	0
28/06/2022	3,100	0.20 ▲	6.45	2,900	0	0	0	0
27/06/2022	3,100	0.20 ▲	6.45	2,900	0	0	0	0
24/06/2022	3,100	0.00 ■■	0.00	3,100	3,300	2,700	222,000	688,200,000
23/06/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
22/06/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
21/06/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
20/06/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
17/06/2022	3,100	-0.50 ▼	-16.13	3,600	3,500	3,100	102,200	316,820,000
16/06/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
15/06/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
14/06/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
13/06/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
10/06/2022	3,600	-0.30 ▼	-8.33	3,900	3,900	3,400	126,100	453,960,000
09/06/2022	3,700	-0.20 ▼	-5.41	3,900	0	0	0	0
08/06/2022	3,700	-0.20 ▼	-5.41	3,900	0	0	0	0
07/06/2022	3,700	-0.20 ▼	-5.41	3,900	0	0	0	0
06/06/2022	3,700	-0.20 ▼	-5.41	3,900	0	0	0	0
03/06/2022	3,700	-0.20 ▼	-5.41	3,900	4,000	3,700	133,600	494,320,000
02/06/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
01/06/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
31/05/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
30/05/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
27/05/2022	3,900	-0.10 ▼	-2.56	4,000	4,300	3,600	341,000	1,329,900,000
26/05/2022	3,900	-0.10 ▼	-2.56	4,000	0	0	0	0
25/05/2022	3,900	-0.10 ▼	-2.56	4,000	0	0	0	0
24/05/2022	3,900	-0.10 ▼	-2.56	4,000	0	0	0	0
23/05/2022	3,900	-0.10 ▼	-2.56	4,000	0	0	0	0
20/05/2022	3,900	-0.40 ▼	-10.26	4,300	4,600	3,700	640,100	2,496,390,000
19/05/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
18/05/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
17/05/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
16/05/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
13/05/2022	4,300	-0.70 ▼	-16.28	5,000	4,300	4,300	3,700	15,910,000
12/05/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
11/05/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
10/05/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
09/05/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
29/04/2022	5,800	-1.00 ▼	-17.24	6,800	6,400	5,800	231,000	1,339,800,000
28/04/2022	6,800	0.00 ■■	0.00	6,800	0	0	0	0
27/04/2022	6,800	0.00 ■■	0.00	6,800	0	0	0	0
26/04/2022	6,800	0.00 ■■	0.00	6,800	0	0	0	0
25/04/2022	6,800	0.00 ■■	0.00	6,800	0	0	0	0
23/04/2022	6,800	-1.20 ▼	-17.65	8,000	6,800	6,800	12,550	85,340,000
22/04/2022	6,800	-1.20 ▼	-17.65	8,000	6,800	6,800	12,550	85,340,000
21/04/2022	8,000	0.00 ■■	0.00	8,000	0	0	0	0
20/04/2022	8,000	0.00 ■■	0.00	8,000	0	0	0	0
19/04/2022	8,000	0.00 ■■	0.00	8,000	0	0	0	0
18/04/2022	8,000	0.00 ■■	0.00	8,000	0	0	0	0
16/04/2022	7,900	-0.60 ▼	-7.59	8,500	9,700	7,400	100,490	793,871,000
15/04/2022	7,900	-0.60 ▼	-7.59	8,500	9,700	7,400	1,004,900	7,938,710,000
14/04/2022	8,500	0.00 ■■	0.00	8,500	0	0	0	0
13/04/2022	8,500	0.00 ■■	0.00	8,500	0	0	0	0
12/04/2022	8,500	0.00 ■■	0.00	8,500	0	0	0	0
08/04/2022	8,500	1.10 ▲	12.94	7,400	8,500	7,400	1,021,100	8,679,350,000
07/04/2022	7,400	0.00 ■■	0.00	7,400	0	0	0	0
06/04/2022	7,400	0.00 ■■	0.00	7,400	0	0	0	0
05/04/2022	7,400	0.00 ■■	0.00	7,400	0	0	0	0
04/04/2022	7,400	0.00 ■■	0.00	7,400	0	0	0	0
01/04/2022	7,400	0.90 ▲	12.16	6,500	7,400	6,700	832,000	6,156,800,000
31/03/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
30/03/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
29/03/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
28/03/2022	6,500	0.00 ■■	0.00	6,500	0	0	0	0
25/03/2022	6,500	0.80 ▲	12.31	5,700	6,500	6,400	403,100	2,620,150,000
24/03/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
23/03/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
22/03/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
21/03/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
18/03/2022	5,700	0.70 ▲	12.28	5,000	5,700	5,500	1,247,500	7,110,750,000
17/03/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
16/03/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
15/03/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
14/03/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
11/03/2022	5,000	0.60 ▲	12.00	4,400	5,000	5,000	439,600	2,198,000,000
10/03/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
09/03/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
08/03/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
07/03/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
04/03/2022	4,400	0.50 ▲	11.36	3,900	4,400	4,000	719,800	3,167,120,000
03/03/2022	4,000	0.10 ▲	2.50	3,900	0	0	0	0
02/03/2022	4,000	0.10 ▲	2.50	3,900	0	0	0	0
01/03/2022	4,000	0.10 ▲	2.50	3,900	0	0	0	0
28/02/2022	4,000	0.10 ▲	2.50	3,900	0	0	0	0
25/02/2022	4,000	0.50 ▲	12.50	3,500	4,000	3,400	884,300	3,537,200,000
24/02/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/02/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/02/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/02/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/02/2022	3,500	0.40 ▲	11.43	3,100	3,500	3,000	1,467,100	5,134,850,000
17/02/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
16/02/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
15/02/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
14/02/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
11/02/2022	3,100	0.40 ▲	12.90	2,700	3,100	2,800	894,200	2,772,020,000
10/02/2022	3,000	0.30 ▲	10.00	2,700	0	0	0	0
09/02/2022	3,000	0.30 ▲	10.00	2,700	0	0	0	0
08/02/2022	3,000	0.30 ▲	10.00	2,700	0	0	0	0
07/02/2022	3,000	0.30 ▲	10.00	2,700	0	0	0	0
28/01/2022	3,000	0.00 ■■	0.00	3,000	3,000	2,600	1,226,300	3,678,900,000
27/01/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
26/01/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
25/01/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
24/01/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
21/01/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,800	442,300	1,326,900,000
20/01/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
19/01/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
18/01/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
17/01/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
14/01/2022	3,000	-0.50 ▼	-16.67	3,500	3,200	3,000	536,400	1,609,200,000
13/01/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/01/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/01/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/01/2022	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/01/2022	3,500	0.40 ▲	11.43	3,100	3,500	3,100	1,787,300	6,255,550,000
06/01/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
05/01/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
04/01/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
31/12/2021	2,900	0.20 ▲	6.90	2,900	3,200	2,900	533,800	1,548,020,000
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	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
21/12/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
20/12/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
17/12/2021	2,900	-0.20 ▼	-6.90	3,100	3,100	2,900	340,800	988,320,000
16/12/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
15/12/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
13/12/2021	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
10/12/2021	3,000	-0.40 ▼	-13.33	3,400	3,400	2,900	941,700	2,825,100,000
09/12/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
08/12/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
07/12/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
06/12/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
03/12/2021	3,400	0.00 ■■	0.00	3,400	3,600	3,200	738,400	2,510,560,000
02/12/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
01/12/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
30/11/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
29/11/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
26/11/2021	3,400	0.20 ▲	5.88	3,200	3,600	3,200	1,073,800	3,650,920,000
25/11/2021	3,400	-3.20 ▼	-94.12	3,200	0	0	0	0
24/11/2021	3,400	-3.20 ▼	-94.12	3,200	0	0	0	0
23/11/2021	3,400	-3.20 ▼	-94.12	3,200	0	0	0	0
22/11/2021	3,400	-3.20 ▼	-94.12	3,200	0	0	0	0
19/11/2021	3,400	0.40 ▲	11.76	3,000	3,400	2,900	2,545,200	8,653,680,000
18/11/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
17/11/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
16/11/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
15/11/2021	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
12/11/2021	3,000	0.00 ■■	0.00	3,000	3,200	2,900	1,100,700	3,302,100,000
11/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
10/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
09/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
08/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
05/11/2021	3,100	0.10 ▲	3.23	3,000	3,300	2,900	1,161,500	3,600,650,000
03/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
02/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
01/11/2021	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
29/10/2021	3,100	0.20 ▲	6.45	2,900	3,200	2,900	650,500	2,016,550,000
28/10/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
26/10/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
25/10/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
22/10/2021	3,000	0.30 ▲	10.00	2,700	3,000	2,800	752,300	2,256,900,000
21/10/2021	2,800	-2.70 ▼	-96.43	2,700	0	0	0	0
20/10/2021	2,800	-2.70 ▼	-96.43	2,700	0	0	0	0
19/10/2021	2,800	-2.70 ▼	-96.43	2,700	0	0	0	0
18/10/2021	2,800	-2.70 ▼	-96.43	2,700	0	0	0	0
15/10/2021	2,800	0.10 ▲	3.57	2,700	3,000	2,600	987,700	2,765,560,000
14/10/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
13/10/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
12/10/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
11/10/2021	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
08/10/2021	2,600	-0.30 ▼	-11.54	2,900	3,100	2,500	903,800	2,349,880,000
06/10/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
05/10/2021	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
04/10/2021	3,000	-2.90 ▼	-96.67	2,700	0	0	0	0
01/10/2021	3,000	0.30 ▲	10.00	2,700	3,100	2,700	620,100	1,860,300,000
30/09/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
29/09/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
28/09/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
27/09/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
24/09/2021	2,700	0.30 ▲	11.11	2,400	2,700	2,400	1,533,900	4,141,530,000
23/09/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
22/09/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
21/09/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
20/09/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
17/09/2021	2,400	0.30 ▲	12.50	2,100	2,400	2,400	79,000	189,600,000
16/09/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
15/09/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
14/09/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
13/09/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
10/09/2021	2,100	0.20 ▲	9.52	1,900	2,100	2,100	175,200	367,920,000
09/09/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
08/09/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
07/09/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
06/09/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
01/09/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
31/08/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
30/08/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
27/08/2021	1,900	0.20 ▲	10.53	1,700	1,900	1,800	725,500	1,378,450,000
26/08/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
25/08/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
24/08/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
23/08/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
20/08/2021	1,800	0.20 ▲	11.11	1,600	1,800	1,400	4,561,600	8,210,880,000
19/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
18/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
17/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
16/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
13/08/2021	1,600	0.00 ■■	0.00	1,600	1,700	1,500	534,800	855,680,000
12/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
11/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
10/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
09/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
06/08/2021	1,600	0.20 ▲	12.50	1,400	1,600	1,500	1,231,700	1,970,720,000
05/08/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
04/08/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
03/08/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
02/08/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
30/07/2021	1,400	0.10 ▲	7.14	1,300	1,400	1,400	283,700	397,180,000
29/07/2021	1,500	-1.30 ▼	-86.67	1,300	0	0	0	0
28/07/2021	1,500	-1.30 ▼	-86.67	1,300	0	0	0	0
27/07/2021	1,500	-1.30 ▼	-86.67	1,300	0	0	0	0
26/07/2021	1,500	-1.30 ▼	-86.67	1,400	0	0	0	0
23/07/2021	1,500	0.10 ▲	6.67	1,400	1,600	1,200	2,975,800	4,463,700,000
22/07/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
21/07/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
20/07/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
19/07/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
16/07/2021	1,400	-0.20 ▼	-14.29	1,600	1,500	1,400	422,100	590,940,000
15/07/2021	1,500	-1.60 ▼	-106.67	1,600	0	0	0	0
14/07/2021	1,500	-1.60 ▼	-106.67	1,600	0	0	0	0
13/07/2021	1,500	-1.60 ▼	-106.67	1,600	0	0	0	0
12/07/2021	1,500	-1.60 ▼	-106.67	1,600	0	0	0	0
09/07/2021	1,500	-0.10 ▼	-6.67	1,600	1,800	1,400	1,778,500	2,667,750,000
08/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
07/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
06/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
05/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
02/07/2021	1,600	0.20 ▲	12.50	1,400	1,600	1,600	1,341,100	2,145,760,000
01/07/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
30/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
29/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
28/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
25/06/2021	1,400	0.10 ▲	7.14	1,300	1,400	1,300	3,409,800	4,773,720,000
24/06/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
23/06/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
22/06/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
21/06/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
18/06/2021	1,300	0.10 ▲	7.69	1,200	1,300	1,300	590,400	767,520,000
17/06/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
16/06/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
14/06/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
11/06/2021	1,200	0.10 ▲	8.33	1,100	1,200	1,200	162,200	194,640,000
10/06/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
09/06/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
08/06/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
07/06/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
04/06/2021	1,100	0.10 ▲	9.09	1,000	1,100	1,100	82,600	90,860,000
03/06/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
02/06/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
01/06/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
31/05/2021	1,000	-1.00 ▼	-100.00	900	0	0	0	0
28/05/2021	1,000	0.10 ▲	10.00	900	1,000	1,000	360,500	360,500,000
27/05/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
26/05/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
25/05/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
24/05/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
21/05/2021	900	0.10 ▲	11.11	800	900	900	174,500	157,050,000
20/05/2021	800	-0.80 ▼	-100.00	800	0	0	0	0
19/05/2021	800	-0.80 ▼	-100.00	800	0	0	0	0
18/05/2021	800	-0.80 ▼	-100.00	800	0	0	0	0
17/05/2021	800	-0.80 ▼	-100.00	800	0	0	0	0
14/05/2021	800	0.20 ▲	25.00	600	800	800	219,400	175,520,000
13/10/2020	610	0.00 ■■	0.00	620	640	580	72,076	43,966,360
12/10/2020	620	0.00 ■■	0.00	660	670	620	48,423	30,022,260
09/10/2020	660	0.00 ■■	0.00	640	670	600	40,866	26,971,560
08/10/2020	640	0.00 ■■	0.00	670	670	630	62,513	40,008,320
07/10/2020	670	0.00 ■■	0.00	680	720	660	15,636	10,476,120
06/10/2020	680	0.00 ■■	0.00	720	760	680	12,762	8,678,160
05/10/2020	720	0.00 ■■	0.00	720	730	680	7,909	5,694,480
04/10/2020	720	0.00 ■■	0.00	710	740	670	5,970	4,298,400
02/10/2020	720	0.00 ■■	0.00	710	740	670	5,970	4,298,400
01/10/2020	710	0.00 ■■	0.00	670	710	670	25,936	18,414,560
30/09/2020	670	0.00 ■■	0.00	630	670	620	72,540	48,601,800
29/09/2020	630	0.00 ■■	0.00	630	650	610	16,054	10,114,020
28/09/2020	630	0.00 ■■	0.00	630	630	600	10,457	6,587,910
25/09/2020	630	0.00 ■■	0.00	640	650	600	12,135	7,645,050
24/09/2020	640	0.00 ■■	0.00	620	640	620	3,841	2,458,240
23/09/2020	620	0.00 ■■	0.00	650	650	620	18,135	11,243,700
22/09/2020	650	0.00 ■■	0.00	650	650	630	2,692	1,749,800
21/09/2020	650	0.00 ■■	0.00	620	660	630	28,437	18,484,050
18/09/2020	620	0.00 ■■	0.00	660	660	620	60,117	37,272,540
17/09/2020	660	0.00 ■■	0.00	670	670	630	29,506	19,473,960
16/09/2020	670	0.00 ■■	0.00	650	690	650	4,299	2,880,330
15/09/2020	650	0.00 ■■	0.00	680	680	640	10,144	6,593,600
14/09/2020	680	0.00 ■■	0.00	670	700	650	10,313	7,012,840
13/09/2020	670	0.00 ■■	0.00	650	670	650	6,020	4,033,400
11/09/2020	670	0.00 ■■	0.00	650	670	650	6,020	4,033,400
10/09/2020	650	0.00 ■■	0.00	660	670	650	5,599	3,639,350
09/09/2020	660	0.02 ▲	3.03	640	680	620	94,400	62,304,000
08/09/2020	640	0.00 ■■	0.00	600	640	600	13,423	8,590,720
07/09/2020	600	0.00 ■■	0.00	600	620	600	8,867	5,320,200
04/09/2020	600	0.00 ■■	0.00	610	620	600	14,096	8,457,600
03/09/2020	610	0.00 ■■	0.00	620	630	610	1,389	847,290
02/09/2020	620	0.00 ■■	0.00	630	630	610	7,580	4,699,600
01/09/2020	620	0.00 ■■	0.00	630	630	610	7,580	4,699,600
31/08/2020	630	0.00 ■■	0.00	620	640	620	9,575	6,032,250
29/08/2020	620	0.00 ■■	0.00	620	650	610	6,606	4,095,720
28/08/2020	620	0.00 ■■	0.00	620	650	610	6,606	4,095,720
27/08/2020	620	0.00 ■■	0.00	620	650	620	17,389	10,781,180
26/08/2020	620	0.00 ■■	0.00	660	660	620	15,943	9,884,660
25/08/2020	660	0.00 ■■	0.00	660	660	650	11,813	7,796,580
24/08/2020	660	0.00 ■■	0.00	650	660	630	14,099	9,305,340
21/08/2020	650	0.00 ■■	0.00	640	650	640	1,306	848,900
20/08/2020	640	0.00 ■■	0.00	650	660	630	35,016	22,410,240
19/08/2020	650	0.00 ■■	0.00	650	670	640	23,202	15,081,300
18/08/2020	650	0.00 ■■	0.00	640	670	630	15,348	9,976,200
17/08/2020	640	0.00 ■■	0.00	660	660	640	2,638	1,688,320
15/08/2020	660	0.00 ■■	0.00	670	670	640	4,999	3,299,340
14/08/2020	660	0.00 ■■	0.00	670	670	640	4,999	3,299,340
13/08/2020	670	0.00 ■■	0.00	660	670	620	12,052	8,074,840
12/08/2020	660	0.00 ■■	0.00	680	720	640	2,814	1,857,240
11/08/2020	680	0.00 ■■	0.00	710	740	680	652	443,360
10/08/2020	710	0.00 ■■	0.00	670	710	640	42,503	30,177,130
09/08/2020	670	0.00 ■■	0.00	660	700	650	4,317	2,892,390
07/08/2020	670	0.00 ■■	0.00	660	700	650	4,317	2,892,390
06/08/2020	660	0.00 ■■	0.00	700	730	660	5,314	3,507,240
05/08/2020	700	0.00 ■■	0.00	710	740	670	3,605	2,523,500
04/08/2020	710	0.00 ■■	0.00	710	750	710	2,014	1,429,940
03/08/2020	710	0.00 ■■	0.00	700	740	660	4,173	2,962,830
02/08/2020	700	0.00 ■■	0.00	670	710	700	203	142,100
31/07/2020	700	0.00 ■■	0.00	670	710	700	203	142,100
30/07/2020	670	0.00 ■■	0.00	630	670	610	370	247,900
29/07/2020	630	0.00 ■■	0.00	670	660	630	10,680	6,728,400
28/07/2020	670	0.00 ■■	0.00	640	680	600	10,160	6,807,200
27/07/2020	640	0.00 ■■	0.00	680	680	640	9,599	6,143,360
26/07/2020	680	0.00 ■■	0.00	730	730	680	13,847	9,415,960
24/07/2020	680	0.00 ■■	0.00	730	730	680	13,847	9,415,960
23/07/2020	730	-0.10 ▼	-13.70	780	770	730	6,578	4,801,940
22/07/2020	780	0.00 ■■	0.00	780	780	740	2,053	1,601,340
21/07/2020	780	0.00 ■■	0.00	770	790	720	5,178	4,038,840
20/07/2020	770	0.00 ■■	0.00	820	820	770	9,597	7,389,690
17/07/2020	820	0.00 ■■	0.00	840	840	800	6,582	5,397,240
16/07/2020	840	0.00 ■■	0.00	840	840	800	1,784	1,498,560
15/07/2020	840	0.00 ■■	0.00	790	840	790	70,520	59,236,800
14/07/2020	790	0.00 ■■	0.00	800	800	760	634	500,860
13/07/2020	800	0.00 ■■	0.00	780	800	780	22,518	18,014,400
10/07/2020	780	0.00 ■■	0.00	790	800	780	6,682	5,211,960
09/07/2020	790	0.10 ▲	12.66	740	790	740	28,117	22,212,430
08/07/2020	740	-0.10 ▼	-13.51	790	820	740	14,557	10,772,180
07/07/2020	790	0.00 ■■	0.00	800	830	760	2,912	2,300,480
06/07/2020	800	0.00 ■■	0.00	780	830	780	8,698	6,958,400
03/07/2020	780	0.10 ▲	12.82	730	780	730	15,636	12,196,080
02/07/2020	730	0.00 ■■	0.00	690	730	690	6,430	4,693,900
01/07/2020	690	0.00 ■■	0.00	650	690	690	6,001	4,140,690
30/06/2020	650	0.00 ■■	0.00	690	730	650	5,952	3,868,800
29/06/2020	690	0.00 ■■	0.00	690	690	650	2,385	1,645,650
26/06/2020	690	-0.04 ▼	-5.80	730	730	680	8,330	5,747,700
25/06/2020	730	0.00 ■■	0.00	720	730	670	6,277	4,582,210
24/06/2020	720	0.00 ■■	0.00	710	720	670	8,460	6,091,200
23/06/2020	710	0.00 ■■	0.00	730	730	680	10,977	7,793,670
22/06/2020	730	-0.10 ▼	-13.70	780	830	730	10,351	7,556,230
20/06/2020	780	0.00 ■■	0.00	800	840	750	23,450	18,291,000
19/06/2020	780	0.00 ■■	0.00	800	840	750	23,450	18,291,000
18/06/2020	800	-0.10 ▼	-12.50	860	880	800	22,261	17,808,800
17/06/2020	860	-0.03 ▼	-3.49	890	950	830	138,520	119,127,200
16/06/2020	890	0.10 ▲	11.24	840	890	870	47,816	42,556,240
15/06/2020	840	0.00 ■■	0.00	790	840	810	32,973	27,697,320
12/06/2020	790	0.10 ▲	12.66	740	790	740	15,912	12,570,480
11/06/2020	740	0.00 ■■	0.00	700	740	740	5,740	4,247,600
10/06/2020	700	0.00 ■■	0.00	660	700	700	12,958	9,070,600
09/06/2020	660	0.04 ▲	6.06	620	660	640	76,370	50,404,200
08/06/2020	620	0.00 ■■	0.00	580	620	620	3,546	2,198,520
06/06/2020	580	0.00 ■■	0.00	550	580	550	14,250	8,265,000
05/06/2020	580	0.00 ■■	0.00	550	580	550	14,250	8,265,000
04/06/2020	550	0.00 ■■	0.00	540	560	540	5,622	3,092,100
03/06/2020	540	0.00 ■■	0.00	540	550	530	871	470,340
02/06/2020	540	0.00 ■■	0.00	550	560	530	5,754	3,107,160
01/06/2020	550	0.00 ■■	0.00	530	560	530	17,397	9,568,350
31/05/2020	530	0.00 ■■	0.00	550	560	520	8,660	4,589,800
29/05/2020	530	0.00 ■■	0.00	550	560	520	8,660	4,589,800
28/05/2020	550	0.00 ■■	0.00	540	550	530	1,556	855,800
27/05/2020	540	0.00 ■■	0.00	550	560	520	774	417,960
26/05/2020	550	0.00 ■■	0.00	530	560	520	1,182	650,100
25/05/2020	530	0.00 ■■	0.00	530	540	510	4,337	2,298,610
24/05/2020	530	0.00 ■■	0.00	530	540	510	7,165	3,797,450
22/05/2020	530	0.00 ■■	0.00	530	540	510	7,165	3,797,450
21/05/2020	530	0.00 ■■	0.00	530	540	520	12,926	6,850,780
20/05/2020	530	0.00 ■■	0.00	530	530	520	7,910	4,192,300
19/05/2020	530	0.00 ■■	0.00	520	530	520	2,179	1,154,870
18/05/2020	520	0.00 ■■	0.00	520	530	520	2,500	1,300,000
17/05/2020	520	0.00 ■■	0.00	530	530	520	5,566	2,894,320
15/05/2020	520	0.00 ■■	0.00	530	530	520	5,566	2,894,320
14/05/2020	530	0.00 ■■	0.00	530	550	520	1,704	903,120
13/05/2020	530	0.00 ■■	0.00	530	530	520	1,433	759,490
12/05/2020	530	0.00 ■■	0.00	520	530	500	4,824	2,556,720
11/05/2020	520	0.00 ■■	0.00	530	540	510	4,059	2,110,680
10/05/2020	530	0.00 ■■	0.00	530	530	520	1,090	577,700
08/05/2020	530	0.00 ■■	0.00	530	530	520	1,090	577,700
07/05/2020	530	0.00 ■■	0.00	540	550	520	1,323	701,190
06/05/2020	540	0.00 ■■	0.00	540	540	520	4,641	2,506,140
05/05/2020	540	0.00 ■■	0.00	550	560	530	2,853	1,540,620
04/05/2020	550	0.00 ■■	0.00	550	560	520	798	438,900
01/05/2020	550	0.00 ■■	0.00	520	550	510	9,343	5,138,650
30/04/2020	550	0.00 ■■	0.00	520	550	510	9,343	5,138,650
29/04/2020	550	0.00 ■■	0.00	520	550	510	9,343	5,138,650
28/04/2020	520	0.00 ■■	0.00	530	520	510	7,617	3,960,840
27/04/2020	530	0.00 ■■	0.00	540	540	510	14,018	7,429,540
26/04/2020	540	0.00 ■■	0.00	530	540	530	3,675	1,984,500
24/04/2020	540	0.00 ■■	0.00	530	540	530	3,675	1,984,500
23/04/2020	530	0.00 ■■	0.00	550	550	530	1,646	872,380
22/04/2020	550	0.00 ■■	0.00	560	560	540	1,033	568,150
21/04/2020	560	0.00 ■■	0.00	560	560	530	481	269,360
20/04/2020	560	0.00 ■■	0.00	560	570	530	13,139	7,357,840
19/04/2020	560	0.00 ■■	0.00	560	570	540	3,201	1,792,560
17/04/2020	560	0.00 ■■	0.00	560	570	540	3,201	1,792,560
16/04/2020	560	0.00 ■■	0.00	560	590	540	1,792	1,003,520
15/04/2020	560	0.00 ■■	0.00	570	570	550	2,451	1,372,560
14/04/2020	570	0.00 ■■	0.00	550	580	540	907	516,990
13/04/2020	550	0.00 ■■	0.00	540	570	540	3,196	1,757,800
12/04/2020	540	0.00 ■■	0.00	580	580	540	8,592	4,639,680
10/04/2020	540	0.00 ■■	0.00	580	580	540	8,592	4,639,680
09/04/2020	580	0.00 ■■	0.00	570	600	560	3,492	2,025,360
08/04/2020	570	0.00 ■■	0.00	600	600	560	23,296	13,278,720
07/04/2020	600	0.00 ■■	0.00	620	620	580	2,798	1,678,800
06/04/2020	620	0.00 ■■	0.00	600	620	580	1,128	699,360
05/04/2020	600	0.00 ■■	0.00	570	600	570	916	549,600
03/04/2020	600	0.00 ■■	0.00	570	600	570	916	549,600
02/04/2020	570	0.00 ■■	0.00	540	570	540	504	287,280
01/04/2020	570	0.00 ■■	0.00	540	570	540	504	287,280
31/03/2020	540	0.00 ■■	0.00	560	590	540	3,091	1,669,140
30/03/2020	560	0.00 ■■	0.00	600	600	560	6,695	3,749,200
29/03/2020	600	0.00 ■■	0.00	640	640	600	1,175	705,000
27/03/2020	600	0.00 ■■	0.00	640	640	600	1,175	705,000
26/03/2020	640	0.00 ■■	0.00	650	650	610	676	432,640
25/03/2020	650	0.00 ■■	0.00	640	660	630	2,089	1,357,850
24/03/2020	640	0.00 ■■	0.00	600	640	590	2,817	1,802,880
23/03/2020	600	0.00 ■■	0.00	640	660	600	5,468	3,280,800
22/03/2020	640	0.00 ■■	0.00	650	690	610	20,499	13,119,360
20/03/2020	640	0.00 ■■	0.00	650	690	610	20,499	13,119,360
19/03/2020	650	0.00 ■■	0.00	640	680	610	7,203	4,681,950
18/03/2020	640	0.00 ■■	0.00	670	710	630	7,101	4,544,640
17/03/2020	670	0.00 ■■	0.00	660	680	660	1,694	1,134,980
16/03/2020	660	0.03 ▲	4.55	630	670	640	82,540	54,476,400
13/03/2020	630	0.04 ▲	6.35	590	630	590	206,980	130,397,400
12/03/2020	590	-0.04 ▼	-6.78	630	660	590	92,950	54,840,500
11/03/2020	630	-0.03 ▼	-4.76	660	670	620	37,510	23,631,300
10/03/2020	660	0.00 ■■	0.00	630	670	640	1,285	848,100
09/03/2020	630	0.00 ■■	0.00	670	700	630	4,821	3,037,230
06/03/2020	670	0.00 ■■	0.00	630	670	630	13,223	8,859,410
05/03/2020	630	0.00 ■■	0.00	620	630	620	5,940	3,742,200
04/03/2020	620	0.00 ■■	0.00	610	640	610	426	264,120
03/03/2020	610	0.00 ■■	0.00	630	640	610	4,033	2,460,130
02/03/2020	630	0.00 ■■	0.00	620	630	600	4,338	2,732,940
28/02/2020	620	0.00 ■■	0.00	630	670	600	5,970	3,701,400
27/02/2020	630	0.00 ■■	0.00	650	650	610	5,665	3,568,950
26/02/2020	650	0.00 ■■	0.00	650	680	630	663	430,950
25/02/2020	650	0.00 ■■	0.00	640	670	600	4,658	3,027,700
24/02/2020	640	0.00 ■■	0.00	680	660	640	10,408	6,661,120
21/02/2020	680	0.00 ■■	0.00	660	700	660	30,797	20,941,960
20/02/2020	660	0.00 ■■	0.00	620	660	620	21,870	14,434,200
19/02/2020	620	0.00 ■■	0.00	580	620	590	15,384	9,538,080
18/02/2020	580	0.00 ■■	0.00	590	600	570	5,116	2,967,280
17/02/2020	590	0.00 ■■	0.00	590	600	580	251	148,090
15/02/2020	590	0.00 ■■	0.00	600	610	590	369	217,710
14/02/2020	590	0.00 ■■	0.00	600	610	590	369	217,710
13/02/2020	600	0.00 ■■	0.00	590	600	580	6,331	3,798,600
12/02/2020	590	0.00 ■■	0.00	590	600	580	6,495	3,832,050
11/02/2020	590	0.00 ■■	0.00	600	600	580	891	525,690
10/02/2020	600	0.00 ■■	0.00	600	640	590	1,024	614,400
09/02/2020	600	0.00 ■■	0.00	600	610	600	2,769	1,661,400
07/02/2020	600	0.00 ■■	0.00	600	610	600	2,769	1,661,400
06/02/2020	600	0.00 ■■	0.00	590	610	600	3,097	1,858,200
05/02/2020	590	0.00 ■■	0.00	590	600	560	1,481	873,790
04/02/2020	590	0.00 ■■	0.00	600	600	560	3,092	1,824,280
03/02/2020	600	0.00 ■■	0.00	600	600	560	5,770	3,462,000
02/02/2020	600	0.00 ■■	0.00	640	640	600	6,912	4,147,200
31/01/2020	600	0.00 ■■	0.00	640	640	600	6,912	4,147,200
30/01/2020	640	0.00 ■■	0.00	640	670	630	1,545	988,800
29/01/2020	640	0.00 ■■	0.00	630	640	630	2,913	1,864,320
28/01/2020	640	0.00 ■■	0.00	630	640	630	2,913	1,864,320
27/01/2020	640	0.00 ■■	0.00	630	640	630	2,913	1,864,320
26/01/2020	640	0.00 ■■	0.00	630	640	630	2,913	1,864,320
24/01/2020	640	0.00 ■■	0.00	630	640	630	2,913	1,864,320
23/01/2020	640	0.00 ■■	0.00	630	640	630	2,913	1,864,320
22/01/2020	640	0.00 ■■	0.00	630	640	630	2,913	1,864,320
21/01/2020	630	0.02 ▲	3.17	610	650	610	49,950	31,468,500
20/01/2020	610	-0.02 ▼	-3.28	630	630	610	21,950	13,389,500
17/01/2020	630	0.01 ▲	1.59	620	650	620	17,490	11,018,700
16/01/2020	620	-0.04 ▼	-6.45	660	660	620	50,330	31,204,600
15/01/2020	660	0.01 ▲	1.52	650	670	640	6,590	4,349,400
13/01/2020	640	0.00 ■■	0.00	660	660	640	3,155	2,019,200
10/01/2020	660	0.00 ■■	0.00	640	670	600	4,686	3,092,760
09/01/2020	640	0.00 ■■	0.00	650	680	630	3,258	2,085,120
08/01/2020	650	0.00 ■■	0.00	670	670	630	4,995	3,246,750
07/01/2020	670	0.00 ■■	0.00	670	690	660	3,069	2,056,230
06/01/2020	670	0.00 ■■	0.00	720	720	670	6,814	4,565,380
03/01/2020	720	0.00 ■■	0.00	680	720	690	12,677	9,127,440
02/01/2020	680	0.00 ■■	0.00	640	680	640	2,492	1,694,560
31/12/2019	640	0.00 ■■	0.00	680	680	640	11,168	7,147,520
30/12/2019	680	0.00 ■■	0.00	730	730	680	14,175	9,639,000
27/12/2019	730	-0.10 ▼	-13.70	780	770	730	19,569	14,285,370
26/12/2019	780	0.00 ■■	0.00	820	820	770	9,581	7,473,180
25/12/2019	820	0.00 ■■	0.00	780	820	770	3,272	2,683,040
24/12/2019	780	0.00 ■■	0.00	800	800	750	44,735	34,893,300
23/12/2019	800	0.00 ■■	0.00	850	840	800	29,524	23,619,200
20/12/2019	850	-0.06 ▼	-7.06	910	900	850	619,800	526,830,000
19/12/2019	910	0.00 ■■	0.00	930	930	900	3,554	3,234,140
18/12/2019	930	0.00 ■■	0.00	940	940	900	5,678	5,280,540
17/12/2019	940	0.00 ■■	0.00	940	960	910	9,465	8,897,100
16/12/2019	940	0.00 ■■	0.00	970	960	910	12,093	11,367,420
13/12/2019	970	0.00 ■■	0.00	930	990	890	19,083	18,510,510
12/12/2019	930	0.00 ■■	0.00	970	1,000	930	7,634	7,099,620
11/12/2019	970	0.00 ■■	0.00	980	1,020	920	31,029	30,098,130
10/12/2019	980	0.00 ■■	0.00	970	990	970	6,902	6,763,960
09/12/2019	970	0.00 ■■	0.00	980	1,040	970	3,489	3,384,330
06/12/2019	980	0.00 ■■	0.00	1,010	1,040	980	2,103	2,060,940
05/12/2019	1,010	0.10 ▲	9.90	950	1,010	950	41,838	42,256,380
04/12/2019	950	0.00 ■■	0.00	960	0	0	9,281	8,816,950
03/12/2019	960	0.00 ■■	0.00	990	990	960	2,235	2,145,600
02/12/2019	990	0.00 ■■	0.00	990	1,020	970	2,402	2,377,980
29/11/2019	990	0.00 ■■	0.00	970	1,010	970	1,475	1,460,250
28/11/2019	970	0.00 ■■	0.00	1,000	1,000	970	2,428	2,355,160
27/11/2019	1,000	0.00 ■■	0.00	980	1,000	970	4,106	4,106,000
26/11/2019	980	0.00 ■■	0.00	1,020	1,030	950	6,739	6,604,220
25/11/2019	1,020	0.10 ▲	9.80	960	1,020	970	3,753	3,828,060
23/11/2019	960	0.00 ■■	0.00	1,000	1,040	960	14,499	13,919,040
22/11/2019	960	0.00 ■■	0.00	1,000	1,040	960	14,499	13,919,040
21/11/2019	1,000	-0.10 ▼	-10.00	1,050	1,070	990	3,651	3,651,000
20/11/2019	1,050	0.00 ■■	0.00	1,050	1,080	990	10,793	11,332,650
19/11/2019	1,050	0.00 ■■	0.00	1,080	1,100	1,020	4,890	5,134,500
18/11/2019	1,080	0.00 ■■	0.00	1,050	1,100	1,050	8,744	9,443,520
15/11/2019	1,050	0.00 ■■	0.00	1,050	1,120	1,050	27,176	28,534,800
14/11/2019	1,050	0.10 ▲	9.52	990	1,050	990	30,852	32,394,600
13/11/2019	990	0.00 ■■	0.00	1,000	1,020	980	3,040	3,009,600
12/11/2019	1,000	0.00 ■■	0.00	1,000	1,050	980	1,734	1,734,000
11/11/2019	1,000	0.00 ■■	0.00	1,000	1,050	970	718	718,000
08/11/2019	1,000	0.00 ■■	0.00	1,030	1,020	970	7,510	7,510,000
07/11/2019	1,030	0.00 ■■	0.00	1,010	1,040	1,000	3,009	3,099,270
06/11/2019	1,010	0.00 ■■	0.00	1,000	1,050	980	4,556	4,601,560
05/11/2019	1,000	0.00 ■■	0.00	1,010	1,040	940	3,414	3,414,000
04/11/2019	1,010	0.00 ■■	0.00	1,020	1,080	1,010	4,986	5,035,860
01/11/2019	1,020	0.00 ■■	0.00	1,010	1,080	1,000	11,889	12,126,780
31/10/2019	1,010	0.00 ■■	0.00	980	1,030	960	2,715	2,742,150
30/10/2019	980	0.00 ■■	0.00	950	1,010	950	20,983	20,563,340
29/10/2019	950	0.00 ■■	0.00	970	1,000	930	4,998	4,748,100
28/10/2019	970	0.00 ■■	0.00	1,010	1,010	970	4,321	4,191,370
25/10/2019	1,010	0.00 ■■	0.00	1,000	1,010	950	14,765	14,912,650
24/10/2019	1,000	0.00 ■■	0.00	970	1,010	960	3,518	3,518,000
23/10/2019	970	0.00 ■■	0.00	990	1,030	960	8,481	8,226,570
22/10/2019	990	0.00 ■■	0.00	950	1,010	960	21,757	21,539,430
21/10/2019	950	0.00 ■■	0.00	950	970	940	6,937	6,590,150
18/10/2019	950	0.00 ■■	0.00	970	960	940	2,277	2,163,150
17/10/2019	970	0.00 ■■	0.00	960	970	930	8,936	8,667,920
16/10/2019	960	0.00 ■■	0.00	970	980	940	2,140	2,054,400
15/10/2019	970	0.00 ■■	0.00	980	1,020	970	7,424	7,201,280
14/10/2019	980	0.10 ▲	10.20	920	980	920	7,028	6,887,440
11/10/2019	920	0.00 ■■	0.00	930	940	920	3,658	3,365,360
10/10/2019	930	0.00 ■■	0.00	970	970	910	14,357	13,352,010
09/10/2019	970	0.00 ■■	0.00	960	980	950	1,018	987,460
08/10/2019	960	0.00 ■■	0.00	970	980	960	4,936	4,738,560
07/10/2019	970	0.00 ■■	0.00	1,000	1,020	970	7,557	7,330,290
04/10/2019	1,000	0.00 ■■	0.00	1,000	1,000	970	2,087	2,087,000
03/10/2019	1,000	0.00 ■■	0.00	1,000	1,000	980	878	878,000
02/10/2019	1,000	0.00 ■■	0.00	1,000	1,020	1,000	7,256	7,256,000
01/10/2019	1,000	0.00 ■■	0.00	1,000	1,010	990	2,797	2,797,000
30/09/2019	1,000	0.00 ■■	0.00	1,020	1,020	990	25,809	25,809,000
27/09/2019	1,020	0.00 ■■	0.00	990	1,020	990	5,345	5,451,900
26/09/2019	990	0.00 ■■	0.00	970	1,000	970	1,096	1,085,040
25/09/2019	970	0.00 ■■	0.00	990	1,000	970	2,037	1,975,890
24/09/2019	990	0.00 ■■	0.00	990	1,000	980	3,217	3,184,830
23/09/2019	990	0.00 ■■	0.00	1,000	1,030	990	2,447	2,422,530
20/09/2019	1,000	0.00 ■■	0.00	990	1,010	990	2,504	2,504,000
19/09/2019	990	0.00 ■■	0.00	1,020	1,020	990	1,869	1,850,310
18/09/2019	1,020	0.00 ■■	0.00	1,000	1,020	990	1,028	1,048,560
17/09/2019	1,000	0.00 ■■	0.00	1,020	1,020	980	4,099	4,099,000
16/09/2019	1,020	0.00 ■■	0.00	1,020	1,040	1,000	6,127	6,249,540
13/09/2019	1,020	0.00 ■■	0.00	1,030	1,040	1,010	4,512	4,602,240
12/09/2019	1,030	0.00 ■■	0.00	1,010	1,030	1,000	1,938	1,996,140
11/09/2019	1,010	0.00 ■■	0.00	1,030	1,030	1,000	3,704	3,741,040
10/09/2019	1,040	0.02 ▲	1.92	1,020	1,040	1,020	7,800	8,112,000
09/09/2019	1,020	0.00 ■■	0.00	1,000	1,030	1,000	1,482	1,511,640
06/09/2019	1,000	-0.10 ▼	-10.00	1,050	1,050	990	13,663	13,663,000
05/09/2019	1,050	0.00 ■■	0.00	1,080	1,100	1,050	3,779	3,967,950
04/09/2019	1,080	0.00 ■■	0.00	1,100	1,110	1,080	2,996	3,235,680
03/09/2019	1,100	0.00 ■■	0.00	1,110	1,140	1,080	8,808	9,688,800
30/08/2019	1,110	0.00 ■■	0.00	1,130	1,140	1,100	3,281	3,641,910
29/08/2019	1,130	0.00 ■■	0.00	1,140	1,150	1,110	8,109	9,163,170
28/08/2019	1,140	0.00 ■■	0.00	1,150	1,150	1,130	2,219	2,529,660
27/08/2019	1,150	0.00 ■■	0.00	1,120	1,150	1,120	6,406	7,366,900
26/08/2019	1,120	0.00 ■■	0.00	1,140	1,160	1,100	10,600	11,872,000
23/08/2019	1,140	0.00 ■■	0.00	1,160	1,160	1,140	1,639	1,868,460
22/08/2019	1,160	0.00 ■■	0.00	1,160	1,160	1,120	2,378	2,758,480
21/08/2019	1,160	0.00 ■■	0.00	1,160	1,160	1,120	1,398	1,621,680
20/08/2019	1,160	0.00 ■■	0.00	1,150	1,190	1,120	2,793	3,239,880
19/08/2019	1,110	0.00 ■■	0.00	1,150	1,150	1,100	7,853	8,716,830
16/08/2019	1,150	0.00 ■■	0.00	1,150	1,150	1,120	1,774	2,040,100
15/08/2019	1,150	0.00 ■■	0.00	1,150	1,150	1,100	1,140	1,311,000
14/08/2019	1,150	0.00 ■■	0.00	1,150	1,160	1,130	402	462,300
13/08/2019	1,150	0.00 ■■	0.00	1,150	1,190	1,140	2,068	2,378,200
12/08/2019	1,150	0.00 ■■	0.00	1,190	1,200	1,150	3,885	4,467,750
09/08/2019	1,190	0.00 ■■	0.00	1,180	1,200	1,170	11,577	13,776,630
08/08/2019	1,180	0.00 ■■	0.00	1,150	1,180	1,150	14,028	16,553,040
07/08/2019	1,150	0.00 ■■	0.00	1,120	1,150	1,080	9,354	10,757,100
06/08/2019	1,120	0.00 ■■	0.00	1,120	1,120	1,060	3,434	3,846,080
05/08/2019	1,120	0.00 ■■	0.00	1,140	1,140	1,110	4,891	5,477,920
02/08/2019	1,140	0.00 ■■	0.00	1,140	1,150	1,130	5,760	6,566,400
01/08/2019	1,140	0.00 ■■	0.00	1,140	1,140	1,080	7,108	8,103,120
31/07/2019	1,140	0.00 ■■	0.00	1,140	1,150	1,100	3,397	3,872,580
30/07/2019	1,140	0.00 ■■	0.00	1,140	1,150	1,090	10,586	12,068,040
29/07/2019	1,140	0.00 ■■	0.00	1,170	1,170	1,140	5,506	6,276,840
26/07/2019	1,170	0.00 ■■	0.00	1,170	1,180	1,150	4,507	5,273,190
25/07/2019	1,170	0.00 ■■	0.00	1,160	1,180	1,150	6,019	7,042,230
24/07/2019	1,160	0.00 ■■	0.00	1,190	1,190	1,150	7,809	9,058,440
23/07/2019	1,190	0.00 ■■	0.00	1,210	1,210	1,140	19,782	23,540,580
22/07/2019	1,210	0.00 ■■	0.00	1,210	1,210	1,190	2,002	2,422,420
19/07/2019	1,210	0.00 ■■	0.00	1,220	1,220	1,180	17,735	21,459,350
18/07/2019	1,220	0.00 ■■	0.00	1,180	1,240	1,170	3,019	3,683,180
17/07/2019	1,180	0.00 ■■	0.00	1,220	1,240	1,180	4,382	5,170,760
16/07/2019	1,220	0.00 ■■	0.00	1,220	1,220	1,200	1,577	1,923,940
15/07/2019	1,220	0.00 ■■	0.00	1,240	1,240	1,200	1,663	2,028,860
12/07/2019	1,240	0.00 ■■	0.00	1,260	1,260	1,220	2,485	3,081,400
11/07/2019	1,260	0.10 ▲	7.94	1,200	1,280	1,180	10,080	12,700,800
10/07/2019	1,200	0.00 ■■	0.00	1,220	1,230	1,180	8,955	10,746,000
09/07/2019	1,220	0.00 ■■	0.00	1,220	1,240	1,170	5,386	6,570,920
08/07/2019	1,220	0.00 ■■	0.00	1,260	1,280	1,220	1,762	2,149,640
05/07/2019	1,260	0.10 ▲	7.94	1,210	1,280	1,180	12,995	16,373,700
04/07/2019	1,210	0.00 ■■	0.00	1,250	1,250	1,170	14,125	17,091,250
03/07/2019	1,250	0.00 ■■	0.00	1,250	1,280	1,200	7,307	9,133,750
02/07/2019	1,250	0.00 ■■	0.00	1,230	1,300	1,240	16,061	20,076,250
01/07/2019	1,230	0.10 ▲	8.13	1,150	1,230	1,140	54,789	67,390,470
28/06/2019	1,150	0.00 ■■	0.00	1,160	1,160	1,130	5,470	6,290,500
27/06/2019	1,160	0.00 ■■	0.00	1,160	1,160	1,140	18,114	21,012,240
26/06/2019	1,160	0.00 ■■	0.00	1,160	1,180	1,150	3,103	3,599,480
25/06/2019	1,160	0.00 ■■	0.00	1,170	1,170	1,150	4,272	4,955,520
24/06/2019	1,170	0.00 ■■	0.00	1,180	1,180	1,160	8,491	9,934,470
21/06/2019	1,180	0.00 ■■	0.00	1,150	1,190	1,150	5,743	6,776,740
20/06/2019	1,150	0.00 ■■	0.00	1,170	1,190	1,150	12,872	14,802,800
19/06/2019	1,170	0.00 ■■	0.00	1,180	1,180	1,150	7,235	8,464,950
18/06/2019	1,180	0.00 ■■	0.00	1,170	1,180	1,150	8,463	9,986,340
17/06/2019	1,170	0.00 ■■	0.00	1,200	1,230	1,140	21,989	25,727,130
16/06/2019	1,200	0.00 ■■	0.00	1,200	1,230	1,180	5,197	6,236,400
14/06/2019	1,200	0.00 ■■	0.00	1,200	1,230	1,180	5,197	6,236,400
13/06/2019	1,200	0.00 ■■	0.00	1,240	1,230	1,190	45,978	55,173,600
11/06/2019	1,240	0.00 ■■	0.00	1,250	1,260	1,230	1,966	2,437,840
10/06/2019	1,250	0.00 ■■	0.00	1,250	1,270	1,220	3,472	4,340,000
09/06/2019	1,250	0.00 ■■	0.00	1,250	1,280	1,230	8,133	10,166,250
07/06/2019	1,250	0.00 ■■	0.00	1,250	1,280	1,230	8,133	10,166,250
06/06/2019	1,250	0.00 ■■	0.00	1,240	1,290	1,220	6,720	8,400,000
05/06/2019	1,240	0.00 ■■	0.00	1,280	1,280	1,240	12,948	16,055,520
04/06/2019	1,280	0.00 ■■	0.00	1,280	1,300	1,250	9,119	11,672,320
03/06/2019	1,280	0.00 ■■	0.00	1,310	1,320	1,280	15,433	19,754,240
02/06/2019	1,310	0.00 ■■	0.00	1,330	1,340	1,310	5,311	6,957,410
31/05/2019	1,310	0.00 ■■	0.00	1,330	1,340	1,310	5,311	6,957,410
30/05/2019	1,330	0.00 ■■	0.00	1,330	1,330	1,300	8,604	11,443,320
29/05/2019	1,330	0.00 ■■	0.00	1,340	1,350	1,330	2,075	2,759,750
28/05/2019	1,340	0.00 ■■	0.00	1,330	1,360	1,320	9,372	12,558,480
27/05/2019	1,330	0.00 ■■	0.00	1,340	1,360	1,310	5,920	7,873,600
26/05/2019	1,340	0.00 ■■	0.00	1,330	1,360	1,320	9,342	12,518,280
24/05/2019	1,340	0.00 ■■	0.00	1,330	1,360	1,320	9,342	12,518,280
23/05/2019	1,330	0.00 ■■	0.00	1,350	1,360	1,320	2,182	2,902,060
22/05/2019	1,350	0.00 ■■	0.00	1,360	1,390	1,340	7,844	10,589,400
21/05/2019	1,360	0.00 ■■	0.00	1,350	1,390	1,330	5,855	7,962,800
20/05/2019	1,350	0.00 ■■	0.00	1,380	1,390	1,340	1,744	2,354,400
19/05/2019	1,380	0.00 ■■	0.00	1,380	1,380	1,330	48,121	66,406,980
17/05/2019	1,380	0.00 ■■	0.00	1,380	1,380	1,330	48,121	66,406,980
16/05/2019	1,380	0.00 ■■	0.00	1,350	1,440	1,340	5,629	7,768,020
15/05/2019	1,350	0.00 ■■	0.00	1,340	1,370	1,340	13,499	18,223,650
14/05/2019	1,340	0.00 ■■	0.00	1,330	1,340	1,310	13,138	17,604,920
13/05/2019	1,330	0.00 ■■	0.00	1,320	1,350	1,310	11,291	15,017,030
12/05/2019	1,320	0.00 ■■	0.00	1,320	1,360	1,320	3,257	4,299,240
10/05/2019	1,320	0.00 ■■	0.00	1,320	1,360	1,320	3,257	4,299,240
09/05/2019	1,320	0.00 ■■	0.00	1,320	1,330	1,300	10,234	13,508,880
08/05/2019	1,320	0.00 ■■	0.00	1,360	1,360	1,320	20,832	27,498,240
07/05/2019	1,360	0.00 ■■	0.00	1,370	1,380	1,340	11,464	15,591,040
06/05/2019	1,370	0.00 ■■	0.00	1,380	1,380	1,350	16,972	23,251,640
05/05/2019	1,380	0.00 ■■	0.00	1,390	1,400	1,360	11,822	16,314,360
03/05/2019	1,380	0.00 ■■	0.00	1,390	1,400	1,360	11,822	16,314,360
02/05/2019	1,390	0.00 ■■	0.00	1,380	1,410	1,370	10,412	14,472,680
01/05/2019	1,380	0.00 ■■	0.00	1,400	1,400	1,350	51,917	71,645,460
30/04/2019	1,380	0.00 ■■	0.00	1,400	1,400	1,350	51,917	71,645,460
29/04/2019	1,380	0.00 ■■	0.00	1,400	1,400	1,350	51,917	71,645,460
28/04/2019	1,380	0.00 ■■	0.00	1,400	1,400	1,350	51,917	71,645,460
26/04/2019	1,380	0.00 ■■	0.00	1,400	1,400	1,350	51,917	71,645,460
25/04/2019	1,400	0.00 ■■	0.00	1,410	1,430	1,390	23,196	32,474,400
24/04/2019	1,410	0.00 ■■	0.00	1,400	1,410	1,380	18,015	25,401,150
23/04/2019	1,400	0.00 ■■	0.00	1,400	1,420	1,400	19,266	26,972,400
22/04/2019	1,400	0.00 ■■	0.00	1,440	1,440	1,380	22,912	32,076,800
21/04/2019	1,440	0.00 ■■	0.00	1,400	1,470	1,380	15,162	21,833,280
19/04/2019	1,440	0.00 ■■	0.00	1,400	1,470	1,380	15,162	21,833,280
18/04/2019	1,400	-0.10 ▼	-7.14	1,480	1,490	1,400	37,822	52,950,800
17/04/2019	1,480	0.00 ■■	0.00	1,520	1,550	1,470	50,360	74,532,800
16/04/2019	1,520	0.00 ■■	0.00	1,560	1,560	1,470	15,017	22,825,840
15/04/2019	1,560	0.00 ■■	0.00	1,560	1,600	1,500	18,152	28,317,120
12/04/2019	1,560	0.00 ■■	0.00	1,560	1,600	1,500	18,152	28,317,120
11/04/2019	1,560	0.10 ▲	6.41	1,510	1,600	1,500	26,784	41,783,040
10/04/2019	1,510	-0.10 ▼	-6.62	1,610	1,610	1,500	103,681	156,558,310
09/04/2019	1,610	-0.10 ▼	-6.21	1,730	1,790	1,610	77,400	124,614,000
08/04/2019	1,730	0.10 ▲	5.78	1,650	1,760	1,700	121,790	210,696,700
05/04/2019	1,650	0.10 ▲	6.06	1,550	1,650	1,580	89,167	147,125,550
04/04/2019	1,550	0.00 ■■	0.00	1,520	1,550	1,510	20,531	31,823,050
03/04/2019	1,520	0.00 ■■	0.00	1,490	1,550	1,440	23,302	35,419,040
02/04/2019	1,490	0.00 ■■	0.00	1,490	1,530	1,430	3,138	4,675,620
01/04/2019	1,490	0.00 ■■	0.00	1,460	1,490	1,410	4,857	7,236,930
30/03/2019	1,800	0.00 ■■	0.00	1,800	1,820	1,750	97,160	174,888,000
29/03/2019	1,460	0.00 ■■	0.00	1,440	1,500	1,400	2,275	3,321,500
28/03/2019	1,440	0.00 ■■	0.00	1,450	1,450	1,390	3,025	4,356,000
27/03/2019	1,450	0.00 ■■	0.00	1,410	1,460	1,400	3,847	5,578,150
26/03/2019	1,410	0.00 ■■	0.00	1,410	1,480	1,380	7,082	9,985,620
25/03/2019	1,410	-0.10 ▼	-7.09	1,500	1,500	1,410	12,068	17,015,880
22/03/2019	1,500	0.00 ■■	0.00	1,480	1,510	1,480	4,897	7,345,500
21/03/2019	1,480	0.00 ■■	0.00	1,500	1,560	1,470	11,769	17,418,120
20/03/2019	1,500	0.00 ■■	0.00	1,540	1,570	1,500	7,554	11,331,000
19/03/2019	1,540	0.10 ▲	6.49	1,440	1,540	1,460	58,859	90,642,860
18/03/2019	1,440	0.00 ■■	0.00	1,420	1,460	1,420	8,210	11,822,400
15/03/2019	1,420	0.00 ■■	0.00	1,440	1,490	1,420	13,881	19,711,020
14/03/2019	1,440	0.10 ▲	6.94	1,380	1,460	1,380	17,017	24,504,480
13/03/2019	1,380	0.00 ■■	0.00	1,400	1,430	1,380	5,154	7,112,520
12/03/2019	1,400	0.00 ■■	0.00	1,390	1,440	1,390	12,890	18,046,000
11/03/2019	1,390	-0.10 ▼	-7.19	1,450	1,410	1,360	14,965	20,801,350
08/03/2019	1,450	-0.10 ▼	-6.90	1,550	1,630	1,450	37,331	54,129,950
07/03/2019	1,550	0.10 ▲	6.45	1,450	1,550	1,550	3,802	5,893,100
06/03/2019	1,450	0.10 ▲	6.90	1,360	1,450	1,380	28,151	40,818,950
05/03/2019	1,360	0.00 ■■	0.00	1,350	1,380	1,340	12,369	16,821,840
04/03/2019	1,350	0.00 ■■	0.00	1,370	1,370	1,330	3,682	4,970,700
01/03/2019	1,370	0.00 ■■	0.00	1,340	1,370	1,310	7,609	10,424,330
28/02/2019	1,340	0.00 ■■	0.00	1,350	1,340	1,320	5,746	7,699,640
27/02/2019	1,350	0.00 ■■	0.00	1,360	1,360	1,300	10,727	14,481,450
26/02/2019	1,360	0.10 ▲	7.35	1,310	1,360	1,300	4,888	6,647,680
25/02/2019	1,310	-0.10 ▼	-7.63	1,370	1,380	1,310	15,836	20,745,160
22/02/2019	1,370	0.00 ■■	0.00	1,370	1,380	1,350	14,378	19,697,860
21/02/2019	1,370	0.00 ■■	0.00	1,370	1,400	1,360	279	382,230
20/02/2019	1,370	0.00 ■■	0.00	1,380	1,400	1,370	6,111	8,372,070
19/02/2019	1,380	0.00 ■■	0.00	1,380	1,400	1,380	12,663	17,474,940
18/02/2019	1,380	0.00 ■■	0.00	1,400	1,420	1,370	11,307	15,603,660
15/02/2019	1,400	0.00 ■■	0.00	1,420	1,430	1,350	7,849	10,988,600
14/02/2019	1,420	0.00 ■■	0.00	1,420	1,450	1,410	5,107	7,251,940
13/02/2019	1,420	0.00 ■■	0.00	1,440	1,450	1,410	12,257	17,404,940
12/02/2019	1,440	0.00 ■■	0.00	1,410	1,440	1,350	9,682	13,942,080
11/02/2019	1,410	0.00 ■■	0.00	1,400	1,460	1,320	2,772	3,908,520
01/02/2019	1,400	0.00 ■■	0.00	1,390	1,430	1,370	2,712	3,796,800
31/01/2019	1,390	0.00 ■■	0.00	1,400	1,450	1,390	3,294	4,578,660
30/01/2019	1,400	0.00 ■■	0.00	1,410	1,480	1,400	10,815	15,141,000
29/01/2019	1,410	0.00 ■■	0.00	1,430	1,430	1,340	2,344	3,305,040
28/01/2019	1,430	0.00 ■■	0.00	1,430	1,480	1,400	5,940	8,494,200
25/01/2019	1,430	0.00 ■■	0.00	1,440	1,540	1,400	5,770	8,251,100
24/01/2019	1,440	0.00 ■■	0.00	1,410	1,490	1,420	5,068,000	7,297,920,000
23/01/2019	1,410	-0.10 ▼	-7.09	1,490	1,480	1,390	9,736,000	13,727,760,000
22/01/2019	1,490	-0.10 ▼	-6.71	1,560	1,550	1,470	7,046,000	10,498,540,000
21/01/2019	1,560	0.06 ▲	3.85	1,500	1,580	1,400	120,610	188,151,600
19/01/2019	1,600	0.12 ▲	7.50	1,480	1,540	1,400	600	960,000
18/01/2019	1,500	0.02 ▲	1.33	1,480	1,540	1,400	93,520	140,280,000
17/01/2019	1,480	-0.09 ▼	-6.08	1,570	1,570	1,480	99,800	147,704,000
16/01/2019	1,570	0.01 ▲	0.64	1,570	1,670	1,570	64,350	101,029,500
15/01/2019	1,570	0.10 ▲	6.37	1,470	1,570	1,400	101,280	159,009,600
14/01/2019	1,470	-0.11 ▼	-7.48	1,580	1,600	1,470	284,350	417,994,500
11/01/2019	1,580	-0.11 ▼	-6.96	1,690	1,800	1,580	436,950	690,381,000
10/01/2019	1,690	0.11 ▲	6.51	1,580	1,690	1,640	427,030	721,680,700
09/01/2019	1,580	0.10 ▲	6.33	1,480	1,580	1,560	171,210	270,511,800
08/01/2019	1,480	0.09 ▲	6.08	1,390	1,480	1,450	223,940	331,431,200
07/01/2019	1,390	0.09 ▲	6.47	1,300	1,390	1,210	241,820	336,129,800
04/01/2019	1,300	-0.07 ▼	-5.38	1,370	1,360	1,280	225,570	293,241,000
03/01/2019	1,370	-0.10 ▼	-7.30	1,470	1,470	1,370	139,700	191,389,000
02/01/2019	1,470	-0.10 ▼	-6.80	1,570	1,560	1,470	314,960	462,991,200
30/12/2018	1,570	-0.10 ▼	-6.37	1,670	1,650	1,560	72,320	113,542,400
28/12/2018	1,570	-0.10 ▼	-6.37	1,670	1,650	1,560	72,320	113,542,400
27/12/2018	1,670	0.03 ▲	1.80	1,640	1,670	1,610	84,770	141,565,900
26/12/2018	1,640	-0.03 ▼	-1.83	1,670	1,700	1,600	117,370	192,486,800
25/12/2018	1,670	-0.09 ▼	-5.39	1,760	1,770	1,640	327,100	546,257,000
24/12/2018	1,760	-0.02 ▼	-1.14	1,760	1,780	1,730	19,250	33,880,000
23/12/2018	1,760	-0.01 ▼	-0.57	1,770	1,770	1,730	62,250	109,560,000
21/12/2018	1,760	-0.01 ▼	-0.57	1,770	1,770	1,730	62,250	109,560,000
20/12/2018	1,770	-0.02 ▼	-1.13	1,790	1,790	1,730	128,370	227,214,900
19/12/2018	1,790	-0.01 ▼	-0.56	1,800	1,790	1,730	98,140	175,670,600
18/12/2018	1,800	-0.04 ▼	-2.22	1,840	1,820	1,750	106,280	191,304,000
17/12/2018	1,840	-0.01 ▼	-0.54	1,840	1,850	1,740	134,330	247,167,200
15/12/2018	1,840	-0.02 ▼	-1.09	1,860	1,880	1,830	102,250	188,140,000
14/12/2018	1,840	-0.02 ▼	-1.09	1,860	1,880	1,830	102,250	188,140,000
13/12/2018	1,860	-0.02 ▼	-1.08	1,880	1,900	1,850	123,090	228,947,400
12/12/2018	1,880	-0.01 ▼	-0.53	1,890	1,930	1,850	123,140	231,503,200
11/12/2018	1,890	-0.01 ▼	-0.53	1,900	1,920	1,830	162,280	306,709,200
10/12/2018	1,900	-0.05 ▼	-2.63	1,950	1,950	1,830	102,780	195,282,000
09/12/2018	1,950	-0.14 ▼	-7.18	2,090	2,090	1,950	342,240	667,368,000
07/12/2018	1,950	-0.14 ▼	-7.18	2,090	2,090	1,950	342,240	667,368,000
06/12/2018	2,090	0.13 ▲	6.22	1,960	2,090	1,990	276,590	578,073,100
05/12/2018	1,960	0.12 ▲	6.12	1,840	1,960	1,820	350,270	686,529,200
04/12/2018	1,840	0.03 ▲	1.63	1,810	1,910	1,800	126,150	232,116,000
03/12/2018	1,810	0.01 ▲	0.55	1,800	1,820	1,780	79,110	143,189,100
30/11/2018	1,800	-0.01 ▼	-0.56	1,800	1,820	1,750	97,160	174,888,000
29/11/2018	1,800	0.01 ▲	0.56	1,790	1,840	1,780	45,310	81,558,000
28/11/2018	1,790	0.03 ▲	1.68	1,760	1,830	1,730	163,370	292,432,300
27/11/2018	1,760	-0.08 ▼	-4.55	1,840	1,880	1,730	216,000	380,160,000
26/11/2018	1,840	-0.09 ▼	-4.89	1,930	1,980	1,800	230,760	424,598,400
23/11/2018	1,930	-0.04 ▼	-2.07	1,970	1,990	1,910	333,240	643,153,200
22/11/2018	1,970	0.03 ▲	1.52	1,970	2,040	1,970	86,630	170,661,100
21/11/2018	1,970	0.03 ▲	1.52	1,970	2,000	1,850	169,850	334,604,500
20/11/2018	1,970	-0.09 ▼	-4.57	2,060	2,060	1,930	280,470	552,525,900
19/11/2018	2,060	0.03 ▲	1.46	2,030	2,150	2,000	369,350	760,861,000
16/11/2018	2,030	0.03 ▲	1.48	2,000	2,070	1,910	52,210	105,986,300
15/11/2018	2,000	0.10 ▲	5.00	1,900	2,030	1,960	226,330	452,660,000
14/11/2018	1,900	0.12 ▲	6.32	1,780	1,900	1,750	66,070	125,533,000
13/11/2018	1,780	-0.08 ▼	-4.49	1,860	1,860	1,750	143,020	254,575,600
12/11/2018	1,860	-0.08 ▼	-4.30	1,940	1,980	1,860	70,430	130,999,800
09/11/2018	1,940	-0.10 ▼	-5.15	2,040	2,070	1,900	118,490	229,870,600
08/11/2018	2,040	-0.02 ▼	-0.98	2,060	2,120	1,950	147,370	300,634,800
07/11/2018	2,060	-0.14 ▼	-6.80	2,200	2,250	2,050	246,240	507,254,400
06/11/2018	2,200	0.05 ▲	2.27	2,150	2,260	2,100	87,660	192,852,000
05/11/2018	2,150	0.01 ▲	0.47	2,140	2,270	2,000	233,500	502,025,000
02/11/2018	2,140	-0.16 ▼	-7.48	2,300	2,460	2,140	1,215,730	2,601,662,200
01/11/2018	2,300	0.15 ▲	6.52	2,150	2,300	2,300	44,350	102,005,000
31/10/2018	2,150	0.14 ▲	6.51	2,010	2,150	2,150	113,260	243,509,000
30/10/2018	2,010	0.13 ▲	6.47	1,880	2,010	2,000	231,360	465,033,600
29/10/2018	1,880	0.12 ▲	6.38	1,760	1,880	1,760	301,900	567,572,000
28/10/2018	1,760	-0.07 ▼	-3.98	1,830	1,950	1,720	988,370	1,739,531,200
26/10/2018	1,760	-0.07 ▼	-3.98	1,830	1,950	1,720	988,370	1,739,531,200
25/10/2018	1,830	-0.13 ▼	-7.10	1,960	1,830	1,830	45,010	82,368,300
24/10/2018	1,960	-0.14 ▼	-7.14	2,100	1,960	1,960	143,290	280,848,400
23/10/2018	2,100	-0.15 ▼	-7.14	2,250	2,100	2,100	200,010	420,021,000
22/10/2018	2,250	-0.16 ▼	-7.11	2,410	2,500	2,250	423,670	953,257,500
21/10/2018	2,410	0.06 ▲	2.49	2,410	2,570	2,300	719,100	1,733,031,000
19/10/2018	2,410	0.06 ▲	2.49	2,410	2,570	2,300	719,100	1,733,031,000
18/10/2018	2,410	0.15 ▲	6.22	2,260	2,410	2,110	1,490,650	3,592,466,500
17/10/2018	2,260	-0.16 ▼	-7.08	2,420	2,260	2,260	5,370	12,136,200
16/10/2018	2,420	-0.18 ▼	-7.44	2,600	2,420	2,420	2,170	5,251,400
15/10/2018	2,600	-0.19 ▼	-7.31	2,790	2,600	2,600	27,830	72,358,000
14/10/2018	2,790	-0.21 ▼	-7.53	3,000	3,000	2,790	2,280	6,361,200
12/10/2018	2,790	-0.21 ▼	-7.53	3,000	3,000	2,790	2,280	6,361,200
11/10/2018	3,000	-0.22 ▼	-7.33	3,220	3,000	3,000	43,600	130,800,000
10/10/2018	3,220	-0.24 ▼	-7.45	3,460	3,220	3,220	103,760	334,107,200
09/10/2018	3,460	0.19 ▲	5.49	3,270	3,490	3,060	1,006,350	3,481,971,000
08/10/2018	3,270	0.21 ▲	6.42	3,060	3,270	3,270	251,900	823,713,000
07/10/2018	3,060	0.20 ▲	6.54	2,860	3,060	2,900	982,780	3,007,306,800
05/10/2018	3,060	0.20 ▲	6.54	2,860	3,060	2,900	982,780	3,007,306,800
04/10/2018	2,860	0.18 ▲	6.29	2,680	2,860	2,860	34,950	99,957,000
03/10/2018	2,680	0.17 ▲	6.34	2,510	2,680	2,680	260,960	699,372,800
02/10/2018	2,510	0.16 ▲	6.37	2,350	2,510	2,510	24,120	60,541,200
01/10/2018	2,350	0.15 ▲	6.38	2,200	2,350	2,350	106,170	249,499,500
28/09/2018	2,200	0.14 ▲	6.36	2,060	2,200	1,950	1,667,600	3,668,720,000
27/09/2018	2,060	0.13 ▲	6.31	1,930	2,060	2,060	125,930	259,415,800
26/09/2018	1,930	0.12 ▲	6.22	1,810	1,930	1,930	73,260	141,391,800
25/09/2018	1,810	0.11 ▲	6.08	1,700	1,810	1,660	653,550	1,182,925,500
24/09/2018	1,700	0.03 ▲	1.76	1,670	1,710	1,560	538,280	915,076,000
21/09/2018	1,670	0.07 ▲	4.19	1,600	1,710	1,500	1,065,230	1,778,934,100
20/09/2018	1,600	0.10 ▲	6.25	1,500	1,600	1,600	205,830	329,328,000
19/09/2018	1,500	0.09 ▲	6.00	1,410	1,500	1,500	137,000	205,500,000
18/09/2018	1,410	0.09 ▲	6.38	1,320	1,410	1,350	750,160	1,057,725,600
17/09/2018	1,320	0.08 ▲	6.06	1,240	1,320	1,250	419,320	553,502,400
16/09/2018	1,240	-0.08 ▼	-6.45	1,320	1,270	1,230	193,180	239,543,200
14/09/2018	1,240	-0.08 ▼	-6.45	1,320	1,270	1,230	193,180	239,543,200
13/09/2018	1,320	-0.09 ▼	-6.82	1,320	1,410	1,230	1,061,860	1,401,655,200
12/09/2018	1,320	0.08 ▲	6.06	1,240	1,320	1,310	721,090	951,838,800
11/09/2018	1,240	0.08 ▲	6.45	1,160	1,240	1,230	672,840	834,321,600
10/09/2018	1,160	0.07 ▲	6.03	1,090	1,160	1,120	692,200	802,952,000
07/09/2018	1,090	0.07 ▲	6.42	1,020	1,090	1,060	375,420	409,207,800
06/09/2018	1,020	0.06 ▲	5.88	960	1,020	950	287,590	293,341,800
05/09/2018	960	-0.02 ▼	-2.08	980	980	950	169,590	162,806,400
04/09/2018	980	-0.01 ▼	-1.02	990	990	960	47,190	46,246,200
03/09/2018	990	-0.01 ▼	-1.01	1,000	1,000	950	84,870	84,021,300
31/08/2018	990	-0.01 ▼	-1.01	1,000	1,000	950	84,870	84,021,300
30/08/2018	1,000	-0.01 ▼	-1.00	1,000	1,010	990	44,840	44,840,000
29/08/2018	1,000	-0.01 ▼	-1.00	1,010	1,010	1,000	29,620	29,620,000
28/08/2018	1,010	0.01 ▲	0.99	1,000	1,010	1,000	25,560	25,815,600
27/08/2018	1,000	0.01 ▲	1.00	1,000	1,010	990	56,270	56,270,000
26/08/2018	1,000	0.00 ■■	0.00	1,000	1,000	1,000	10,440	10,440,000
24/08/2018	1,000	0.00 ■■	0.00	1,000	1,000	1,000	10,440	10,440,000
23/08/2018	1,000	-0.02 ▼	-2.00	1,020	1,020	1,000	61,260	61,260,000
22/08/2018	1,020	0.03 ▲	2.94	990	1,020	990	90,210	92,014,200
21/08/2018	990	0.01 ▲	1.01	990	1,020	990	79,640	78,843,600
20/08/2018	990	-0.01 ▼	-1.01	1,000	1,020	990	61,270	60,657,300
19/08/2018	1,000	-0.01 ▼	-1.00	1,010	1,030	980	178,200	178,200,000
17/08/2018	1,000	-0.01 ▼	-1.00	1,010	1,030	980	178,200	178,200,000
16/08/2018	1,010	-0.01 ▼	-0.99	1,020	1,050	1,010	69,470	70,164,700
15/08/2018	1,020	-0.01 ▼	-0.98	1,030	1,030	1,010	25,420	25,928,400
14/08/2018	1,030	-0.01 ▼	-0.97	1,040	1,050	980	481,680	496,130,400
13/08/2018	1,040	-0.03 ▼	-2.88	1,070	1,120	1,000	190,450	198,068,000
10/08/2018	1,070	-0.04 ▼	-3.74	1,110	1,140	1,070	80,930	86,595,100
09/08/2018	1,110	0.04 ▲	3.60	1,070	1,140	1,070	281,010	311,921,100
08/08/2018	1,070	0.05 ▲	4.67	1,020	1,090	1,000	80,060	85,664,200
07/08/2018	1,020	-0.07 ▼	-6.86	1,090	1,090	1,020	140,140	142,942,800
06/08/2018	1,090	-0.01 ▼	-0.92	1,100	1,100	1,030	185,740	202,456,600
03/08/2018	1,100	-0.04 ▼	-3.64	1,140	1,160	1,080	154,120	169,532,000
02/08/2018	1,140	-0.02 ▼	-1.75	1,160	1,180	1,100	174,880	199,363,200
01/08/2018	1,160	-0.07 ▼	-6.03	1,230	1,210	1,150	493,810	572,819,600
31/07/2018	1,230	0.04 ▲	3.25	1,190	1,240	1,150	61,480	75,620,400
30/07/2018	1,190	-0.05 ▼	-4.20	1,240	1,240	1,170	164,320	195,540,800
27/07/2018	1,240	-0.03 ▼	-2.42	1,270	1,270	1,220	90,250	111,910,000
26/07/2018	1,270	-0.01 ▼	-0.79	1,270	1,280	1,220	82,830	105,194,100
25/07/2018	1,270	0.01 ▲	0.79	1,270	1,290	1,220	116,230	147,612,100
24/07/2018	1,270	-0.06 ▼	-4.72	1,330	1,310	1,240	160,010	203,212,700
23/07/2018	1,330	0.02 ▲	1.50	1,310	1,340	1,280	153,210	203,769,300
20/07/2018	1,310	-0.04 ▼	-3.05	1,350	1,430	1,260	220,850	289,313,500
19/07/2018	1,350	0.08 ▲	5.93	1,270	1,350	1,300	593,980	801,873,000
18/07/2018	1,270	0.08 ▲	6.30	1,190	1,270	1,220	230,960	293,319,200
17/07/2018	1,190	0.07 ▲	5.88	1,120	1,190	1,120	325,200	386,988,000
16/07/2018	1,120	-0.08 ▼	-7.14	1,200	1,240	1,120	349,030	390,913,600
13/07/2018	1,200	-0.07 ▼	-5.83	1,270	1,320	1,190	106,720	128,064,000
12/07/2018	1,270	-0.09 ▼	-7.09	1,360	1,350	1,270	107,380	136,372,600
11/07/2018	1,360	-0.05 ▼	-3.68	1,410	1,400	1,320	95,900	130,424,000
10/07/2018	1,410	0.04 ▲	2.84	1,370	1,420	1,300	69,940	98,615,400
09/07/2018	1,370	-0.10 ▼	-7.30	1,470	1,470	1,370	607,220	831,891,400
06/07/2018	1,470	-0.10 ▼	-6.80	1,570	1,580	1,470	270,050	396,973,500
05/07/2018	1,570	-0.11 ▼	-7.01	1,680	1,690	1,570	351,180	551,352,600
04/07/2018	1,680	0.08 ▲	4.76	1,600	1,690	1,600	36,870	61,941,600
03/07/2018	1,600	-0.10 ▼	-6.25	1,700	1,770	1,600	47,900	76,640,000
02/07/2018	1,700	-0.12 ▼	-7.06	1,820	1,820	1,700	267,300	454,410,000
29/06/2018	1,820	-0.13 ▼	-7.14	1,950	0	0	243,870	443,843,400
28/06/2018	1,950	-0.05 ▼	-2.56	2,000	2,090	1,860	94,690	184,645,500
27/06/2018	2,000	0.13 ▲	6.50	1,870	2,000	1,860	156,360	312,720,000
26/06/2018	1,870	0.11 ▲	5.88	1,760	1,880	1,760	385,330	720,567,100
25/06/2018	1,760	0.11 ▲	6.25	1,650	1,760	1,600	135,900	239,184,000
22/06/2018	1,650	-0.05 ▼	-3.03	1,700	1,740	1,600	22,090	36,448,500
21/06/2018	1,700	0.03 ▲	1.76	1,670	1,740	1,680	6,580	11,186,000
20/06/2018	1,670	-0.10 ▼	-5.99	1,770	1,740	1,660	103,150	172,260,500
19/06/2018	1,770	0.02 ▲	1.13	1,750	1,780	1,670	74,270	131,457,900
18/06/2018	1,750	-0.03 ▼	-1.71	1,780	1,850	1,740	17,530	30,677,500
15/06/2018	1,780	-0.01 ▼	-0.56	1,790	1,790	1,730	10,410	18,529,800
14/06/2018	1,790	0.07 ▲	3.91	1,720	1,800	1,720	2,750	4,922,500
13/06/2018	1,720	-0.06 ▼	-3.49	1,780	1,800	1,680	41,380	71,173,600
12/06/2018	1,780	-0.04 ▼	-2.25	1,820	1,800	1,740	7,350	13,083,000
11/06/2018	1,820	0.02 ▲	1.10	1,800	1,830	1,760	4,690	8,535,800
08/06/2018	1,800	0.05 ▲	2.78	1,750	1,800	1,750	59,810	107,658,000
07/06/2018	1,750	-0.06 ▼	-3.43	1,810	1,850	1,700	33,310	58,292,500
06/06/2018	1,810	0.01 ▲	0.55	1,800	1,850	1,800	19,900	36,019,000
05/06/2018	1,800	-0.05 ▼	-2.78	1,850	1,850	1,800	31,880	57,384,000
04/06/2018	1,850	-0.01 ▼	-0.54	1,860	1,860	1,820	38,140	70,559,000
01/06/2018	1,860	0.09 ▲	4.84	1,770	1,860	1,780	73,280	136,300,800
31/05/2018	1,770	-0.11 ▼	-6.21	1,880	1,880	1,750	5,460	9,664,200
30/05/2018	1,880	0.08 ▲	4.26	1,800	1,880	1,680	26,820	50,421,600
29/05/2018	1,800	0.04 ▲	2.22	1,760	1,820	1,710	4,150	7,470,000
28/05/2018	1,760	-0.08 ▼	-4.55	1,840	1,840	1,720	54,100	95,216,000
25/05/2018	1,840	-0.02 ▼	-1.09	1,860	1,930	1,730	159,360	293,222,400
24/05/2018	1,860	0.02 ▲	1.08	1,840	1,960	1,840	19,720	36,679,200
23/05/2018	1,840	-0.13 ▼	-7.07	1,970	1,970	1,840	133,810	246,210,400
22/05/2018	1,970	-0.01 ▼	-0.51	1,980	1,980	1,880	43,790	86,266,300
21/05/2018	1,980	-0.01 ▼	-0.51	1,980	1,980	1,960	47,820	94,683,600
18/05/2018	1,980	0.03 ▲	1.52	1,950	1,990	1,940	12,530	24,809,400
17/05/2018	1,950	0.01 ▲	0.51	1,950	2,000	1,950	87,530	170,683,500
16/05/2018	1,950	0.04 ▲	2.05	1,910	1,950	1,910	20,450	39,877,500
15/05/2018	1,910	-0.04 ▼	-2.09	1,950	1,970	1,900	10,730	20,494,300
14/05/2018	1,950	-0.01 ▼	-0.51	1,950	2,000	1,860	44,450	86,677,500
11/05/2018	1,950	-0.08 ▼	-4.10	2,030	2,020	1,900	26,100	50,895,000
10/05/2018	2,030	0.03 ▲	1.48	2,000	2,040	1,960	25,270	51,298,100
09/05/2018	2,000	-0.13 ▼	-6.50	2,000	2,050	1,860	341,190	682,380,000
08/05/2018	2,000	0.05 ▲	2.50	1,950	2,080	1,900	36,670	73,340,000
07/05/2018	1,950	-0.14 ▼	-7.18	2,090	2,080	1,950	27,060	52,767,000
05/05/2018	2,090	0.01 ▲	0.48	2,080	2,150	2,050	3,700	7,733,000
04/05/2018	2,090	0.01 ▲	0.48	2,080	2,150	2,050	3,700	7,733,000
03/05/2018	2,080	-0.15 ▼	-7.21	2,230	2,230	2,080	103,210	214,676,800
02/05/2018	2,230	0.01 ▲	0.45	2,220	2,270	2,100	30,740	68,550,200
27/04/2018	2,220	0.07 ▲	3.15	2,150	2,220	2,000	26,930	59,784,600
26/04/2018	2,150	-0.02 ▼	-0.93	2,170	2,290	2,150	7,790	16,748,500
25/04/2018	2,170	-0.12 ▼	-5.53	2,290	2,170	2,170	3,810	8,267,700
24/04/2018	2,170	-0.12 ▼	-5.53	2,290	2,170	2,170	3,810	8,267,700
23/04/2018	2,290	0.00 ■■	0.00	2,290	2,290	2,200	1,890	4,328,100
20/04/2018	2,290	0.03 ▲	1.31	2,260	2,290	2,220	17,310	39,639,900
19/04/2018	2,260	-0.07 ▼	-3.10	2,330	2,330	2,240	52,500	118,650,000
18/04/2018	2,330	0.03 ▲	1.29	2,300	2,340	2,280	18,140	42,266,200
13/04/2018	2,300	0.02 ▲	0.87	2,300	2,340	2,260	10,420	23,966,000
12/04/2018	2,300	0.03 ▲	1.30	2,270	2,300	2,230	10,810	24,863,000
11/04/2018	2,270	-0.06 ▼	-2.64	2,330	2,300	2,250	38,760	87,985,200
10/04/2018	2,330	-0.04 ▼	-1.72	2,370	2,370	2,320	12,570	29,288,100
09/04/2018	2,370	0.02 ▲	0.84	2,350	2,370	2,300	32,000	75,840,000
07/04/2018	2,350	0.02 ▲	0.85	2,330	2,350	2,290	65,440	153,784,000
06/04/2018	2,350	0.02 ▲	0.85	2,330	2,350	2,290	65,440	153,784,000
05/04/2018	2,330	-0.05 ▼	-2.15	2,380	2,380	2,300	14,870	34,647,100
04/04/2018	2,380	-0.07 ▼	-2.94	2,380	2,390	2,310	46,360	110,336,800
03/04/2018	2,380	0.03 ▲	1.26	2,350	2,390	2,200	57,530	136,921,400
02/04/2018	2,350	0.10 ▲	4.26	2,250	2,350	2,290	9,120	21,432,000
30/03/2018	2,250	-0.15 ▼	-6.67	2,400	2,460	2,250	101,250	227,812,500
29/03/2018	2,400	0.05 ▲	2.08	2,350	2,420	2,350	16,190	38,856,000
28/03/2018	2,350	-0.12 ▼	-5.11	2,470	2,470	2,350	30,700	72,145,000
27/03/2018	2,470	0.04 ▲	1.62	2,430	2,470	2,400	70,440	173,986,800
26/03/2018	2,430	0.01 ▲	0.41	2,430	2,480	2,430	106,660	259,183,800
25/03/2018	2,430	0.06 ▲	2.47	2,370	2,490	2,380	54,710	132,945,300
23/03/2018	2,430	0.06 ▲	2.47	2,370	2,490	2,380	54,710	132,945,300
22/03/2018	2,370	-0.05 ▼	-2.11	2,420	2,420	2,370	36,410	86,291,700
21/03/2018	2,420	-0.02 ▼	-0.83	2,440	2,480	2,370	84,050	203,401,000
20/03/2018	2,440	0.01 ▲	0.41	2,430	2,440	2,400	14,480	35,331,200
19/03/2018	2,430	-0.07 ▼	-2.88	2,500	2,480	2,370	33,840	82,231,200
16/03/2018	2,500	-0.02 ▼	-0.80	2,520	2,520	2,420	50,070	125,175,000
15/03/2018	2,520	0.02 ▲	0.79	2,500	2,520	2,460	87,770	221,180,400
14/03/2018	2,500	0.10 ▲	4.00	2,400	2,560	2,430	143,860	359,650,000
13/03/2018	2,400	-0.08 ▼	-3.33	2,480	2,450	2,320	50,910	122,184,000
12/03/2018	2,480	-0.02 ▼	-0.81	2,500	2,500	2,400	234,910	582,576,800
09/03/2018	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	108,630	260,712,000
08/03/2018	2,500	-0.14 ▼	-5.60	2,640	2,620	2,460	296,760	741,900,000
07/03/2018	2,640	-0.04 ▼	-1.52	2,680	2,640	2,510	263,500	695,640,000
06/03/2018	2,680	-0.18 ▼	-6.72	2,680	2,850	2,500	335,520	899,193,600
05/03/2018	2,680	0.17 ▲	6.34	2,510	2,680	2,680	174,900	468,732,000
02/03/2018	2,510	0.16 ▲	6.37	2,350	2,510	2,350	479,650	1,203,921,500
01/03/2018	2,350	-0.05 ▼	-2.13	2,400	2,400	2,300	221,080	519,538,000
28/02/2018	2,400	-0.04 ▼	-1.67	2,440	2,450	2,270	621,230	1,490,952,000
27/02/2018	2,440	-0.01 ▼	-0.41	2,450	2,600	2,280	333,330	813,325,200
26/02/2018	2,450	-0.07 ▼	-2.86	2,520	2,500	2,430	112,390	275,355,500
25/02/2018	2,520	-0.18 ▼	-7.14	2,700	2,660	2,520	377,240	950,644,800
23/02/2018	2,520	-0.18 ▼	-7.14	2,700	2,660	2,520	377,240	950,644,800
22/02/2018	2,700	-0.05 ▼	-1.85	2,750	2,710	2,600	65,760	177,552,000
21/02/2018	2,750	0.00 ■■	0.00	2,750	2,750	2,750	4,410	12,127,500
13/02/2018	2,750	0.08 ▲	2.91	2,670	2,800	2,620	11,760	32,340,000
12/02/2018	2,670	0.15 ▲	5.62	2,520	2,680	2,600	35,100	93,717,000
09/02/2018	2,520	-0.10 ▼	-3.97	2,620	2,730	2,520	29,220	73,634,400
08/02/2018	2,620	0.05 ▲	1.91	2,620	2,790	2,620	104,540	273,894,800
07/02/2018	2,620	-0.10 ▼	-3.82	2,720	2,780	2,420	149,840	392,580,800
06/02/2018	2,600	-0.12 ▼	-4.62	2,720	0	0	75,730	196,898,000
05/02/2018	2,720	-0.20 ▼	-7.35	2,920	2,920	2,720	59,430	161,649,600
02/02/2018	2,920	0.05 ▲	1.71	2,870	3,050	2,870	319,710	933,553,200
01/02/2018	2,870	0.18 ▲	6.27	2,690	2,870	2,800	389,550	1,118,008,500
31/01/2018	2,690	0.17 ▲	6.32	2,520	2,690	2,520	112,700	303,163,000
30/01/2018	2,520	-0.11 ▼	-4.37	2,630	2,640	2,500	192,700	485,604,000
29/01/2018	2,630	-0.17 ▼	-6.46	2,800	2,800	2,620	51,860	136,391,800
26/01/2018	2,800	-0.05 ▼	-1.79	2,800	2,800	2,670	80,990	226,772,000
25/01/2018	2,800	0.04 ▲	1.43	2,760	2,800	2,700	147,940	414,232,000
24/01/2018	2,980	0.12 ▲	4.03	2,860	2,820	2,750	59,550	177,459,000
22/01/2018	3,060	-0.10 ▼	-3.27	2,860	2,820	2,750	81,420	249,145,200
19/01/2018	2,880	-0.02 ▼	-0.69	2,860	2,880	2,830	86,100	247,968,000
18/01/2018	2,860	0.01 ▲	0.35	2,850	2,890	2,800	151,320	432,775,200
17/01/2018	2,850	0.02 ▲	0.70	2,830	2,860	2,830	136,090	387,856,500
16/01/2018	2,830	0.02 ▲	0.71	2,810	2,850	2,800	108,560	307,224,800
15/01/2018	2,810	-0.07 ▼	-2.49	2,880	2,910	2,800	111,770	314,073,700
12/01/2018	2,880	-0.02 ▼	-0.69	2,900	2,910	2,810	229,860	661,996,800
11/01/2018	2,900	0.02 ▲	0.69	2,880	2,900	2,840	90,200	261,580,000
10/01/2018	2,880	-0.02 ▼	-0.69	2,900	2,940	2,870	32,650	94,032,000
09/01/2018	2,900	-0.04 ▼	-1.38	2,940	2,940	2,840	220,410	639,189,000
08/01/2018	2,940	0.12 ▲	4.08	2,820	3,000	2,890	141,210	415,157,400
05/01/2018	2,820	-0.07 ▼	-2.48	2,890	2,890	2,820	43,430	122,472,600
04/01/2018	2,890	0.07 ▲	2.42	2,820	2,900	2,830	91,920	265,648,800
03/01/2018	2,820	-0.05 ▼	-1.77	2,870	2,890	2,820	149,530	421,674,600
02/01/2018	2,900	-0.03 ▼	-1.03	2,900	2,900	2,860	19,600	56,840,000
30/12/2017	2,900	-0.10 ▼	-3.45	2,900	2,920	2,800	61,890	179,481,000
29/12/2017	2,900	-0.10 ▼	-3.45	2,900	2,920	2,800	61,890	179,481,000
28/12/2017	2,900	0.04 ▲	1.38	2,860	2,900	2,860	55,740	161,646,000
27/12/2017	2,860	-0.05 ▼	-1.75	2,910	2,910	2,860	63,070	180,380,200
26/12/2017	2,910	0.01 ▲	0.34	2,900	2,950	2,860	118,840	345,824,400
25/12/2017	2,900	-0.04 ▼	-1.38	2,900	2,930	2,860	26,990	78,271,000
22/12/2017	2,900	-0.04 ▼	-1.38	2,940	2,970	2,880	58,580	169,882,000
21/12/2017	2,940	0.02 ▲	0.68	2,920	2,950	2,880	63,160	185,690,400
20/12/2017	2,920	-0.04 ▼	-1.37	2,960	2,990	2,870	64,870	189,420,400
19/12/2017	2,930	-0.02 ▼	-0.68	2,930	2,980	2,910	29,230	85,643,900
18/12/2017	2,980	0.05 ▲	1.68	2,930	2,980	2,980	500	1,490,000
15/12/2017	2,900	-0.01 ▼	-0.34	2,910	2,910	2,900	1,280	3,712,000
14/12/2017	2,930	-0.01 ▼	-0.34	2,940	2,930	2,930	1,000	2,930,000
13/12/2017	2,860	-0.04 ▼	-1.40	2,900	2,860	2,850	70	200,200
12/12/2017	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	32,310	93,699,000
11/12/2017	2,920	-0.08 ▼	-2.74	3,000	3,000	2,920	1,900	5,548,000
08/12/2017	2,920	-0.08 ▼	-2.74	3,000	3,020	2,920	32,850	95,922,000
07/12/2017	3,000	-0.04 ▼	-1.33	3,000	3,030	2,910	32,220	96,660,000
05/12/2017	2,990	-0.01 ▼	-0.33	3,000	3,050	2,950	92,330	276,066,700
04/12/2017	3,000	-0.14 ▼	-4.46	3,140	3,140	2,930	633,970	1,901,910,000
01/12/2017	3,140	-0.13 ▼	-3.98	3,270	3,270	3,100	25,450	79,913,000
30/11/2017	3,270	-0.01 ▼	-0.30	3,280	3,320	3,260	337,580	1,103,886,600
29/11/2017	3,280	0.19 ▲	6.15	3,090	3,300	3,090	99,110	325,080,800
28/11/2017	3,090	-0.07 ▼	-2.22	3,160	3,160	3,000	230,990	713,759,100
27/11/2017	3,160	0.18 ▲	6.04	3,000	3,170	3,000	284,790	899,936,400
24/11/2017	2,980	0.08 ▲	2.76	2,900	2,980	2,890	59,550	177,459,000
23/11/2017	2,900	-0.04 ▼	-1.36	2,940	2,940	2,890	71,430	207,147,000
22/11/2017	2,940	-0.04 ▼	-1.34	2,920	2,940	2,890	89,820	264,070,800
21/11/2017	2,980	0.02 ▲	0.68	2,960	2,980	2,910	81,200	241,976,000
20/11/2017	2,960	0.02 ▲	0.68	2,940	2,990	2,940	29,470	87,231,200
17/11/2017	2,940	-0.02 ▼	-0.68	3,050	3,130	2,930	30,720	90,316,800
16/11/2017	2,960	0.16 ▲	5.71	2,800	2,980	2,800	110,770	327,879,200
15/11/2017	2,800	0.00 ■■	0.00	2,700	2,800	2,700	104,050	291,340,000
14/11/2017	2,800	-0.06 ▼	-2.10	2,680	2,860	2,680	102,830	287,924,000
13/11/2017	2,860	-0.15 ▼	-4.98	3,040	3,040	2,860	55,570	158,930,200
10/11/2017	3,010	-0.07 ▼	-2.27	3,050	3,080	3,000	46,920	141,229,200
09/11/2017	3,080	0.04 ▲	1.32	3,050	3,200	3,040	81,650	251,482,000
08/11/2017	3,040	0.02 ▲	0.66	3,020	3,070	3,000	65,590	199,393,600
07/11/2017	3,020	0.01 ▲	0.33	3,010	3,030	3,000	129,960	392,479,200
06/11/2017	3,010	0.02 ▲	0.67	3,100	3,100	3,000	51,910	156,249,100
03/11/2017	2,990	0.00 ■■	0.00	2,960	2,990	2,920	115,410	345,075,900
02/11/2017	2,990	-0.20 ▼	-6.27	3,000	3,280	2,970	400,030	1,196,089,700
01/11/2017	3,190	-0.24 ▼	-7.00	3,430	3,450	3,190	398,150	1,270,098,500
31/10/2017	3,430	-0.07 ▼	-2.00	3,550	3,550	3,370	69,560	238,590,800
30/10/2017	3,500	0.00 ■■	0.00	3,550	3,600	3,490	174,410	610,435,000
27/10/2017	3,500	-0.04 ▼	-1.13	3,320	3,590	3,320	94,830	331,905,000
26/10/2017	3,540	-0.05 ▼	-1.39	3,600	3,680	3,400	63,710	225,533,400
25/10/2017	3,590	0.02 ▲	0.56	3,650	3,660	3,510	52,990	190,234,100
24/10/2017	3,570	0.01 ▲	0.28	3,710	3,710	3,510	29,360	104,815,200
23/10/2017	3,560	-0.12 ▼	-3.26	3,680	3,720	3,550	104,930	373,550,800
20/10/2017	3,680	-0.03 ▼	-0.81	3,710	3,710	3,600	72,930	268,382,400
19/10/2017	3,710	-0.01 ▼	-0.27	3,720	3,730	3,680	47,220	175,186,200
18/10/2017	3,720	0.03 ▲	0.81	3,690	3,790	3,670	108,690	404,326,800
17/10/2017	3,690	0.10 ▲	2.79	3,730	3,730	3,620	55,440	204,573,600
16/10/2017	3,590	0.00 ■■	0.00	3,620	3,620	3,570	84,570	303,606,300
13/10/2017	3,590	-0.01 ▼	-0.28	3,510	3,620	3,510	112,020	402,151,800
12/10/2017	3,600	-0.01 ▼	-0.28	3,610	3,650	3,520	93,700	337,320,000
11/10/2017	3,610	0.00 ■■	0.00	3,580	3,690	3,580	102,310	369,339,100
10/10/2017	3,610	0.00 ■■	0.00	3,760	3,760	3,600	142,390	514,027,900
09/10/2017	3,610	-0.10 ▼	-2.70	3,880	3,880	3,610	73,910	266,815,100
06/10/2017	3,710	-0.03 ▼	-0.80	3,750	3,800	3,700	46,350	171,958,500
05/10/2017	3,740	0.01 ▲	0.27	3,800	3,900	3,740	54,720	204,652,800
04/10/2017	3,730	0.24 ▲	6.88	3,450	3,730	3,450	131,260	489,599,800
03/10/2017	3,490	-0.23 ▼	-6.18	3,710	3,750	3,460	241,020	841,159,800
02/10/2017	3,720	-0.11 ▼	-2.87	3,890	3,890	3,720	135,920	505,622,400
29/09/2017	3,830	0.07 ▲	1.86	3,880	3,880	3,760	217,590	833,369,700
28/09/2017	3,760	-0.24 ▼	-6.00	4,070	4,090	3,750	581,240	2,185,462,400
27/09/2017	4,000	0.02 ▲	0.50	4,000	4,070	3,980	67,660	270,640,000
26/09/2017	3,980	-0.09 ▼	-2.21	4,070	4,100	3,920	190,860	759,622,800
25/09/2017	4,070	0.07 ▲	1.75	4,140	4,140	4,000	109,420	445,339,400
22/09/2017	4,000	-0.08 ▼	-1.96	4,080	4,080	3,900	161,850	647,400,000
21/09/2017	4,080	-0.13 ▼	-3.09	4,070	4,180	3,990	304,590	1,242,727,200
20/09/2017	4,210	-0.09 ▼	-2.09	4,150	4,210	4,110	192,420	810,088,200
19/09/2017	4,300	-0.02 ▼	-0.46	4,350	4,380	4,110	357,120	1,535,616,000
18/09/2017	4,320	0.11 ▲	2.61	4,370	4,400	4,250	283,400	1,224,288,000
15/09/2017	4,210	0.27 ▲	6.85	3,910	4,210	3,910	869,430	3,660,300,300
14/09/2017	3,940	0.09 ▲	2.34	3,830	3,950	3,830	251,680	991,619,200
13/09/2017	3,850	0.03 ▲	0.79	3,890	3,900	3,790	114,580	441,133,000
12/09/2017	3,820	0.03 ▲	0.79	3,750	3,840	3,750	127,630	487,546,600
11/09/2017	3,790	-0.01 ▼	-0.26	3,800	3,850	3,700	143,850	545,191,500
08/09/2017	3,800	-0.10 ▼	-2.56	3,880	3,900	3,800	243,810	926,478,000
07/09/2017	3,900	-0.01 ▼	-0.26	3,900	3,930	3,890	50,510	196,989,000
06/09/2017	3,910	0.05 ▲	1.30	3,950	3,950	3,860	75,580	295,517,800
05/09/2017	3,860	-0.09 ▼	-2.28	3,950	3,960	3,860	132,480	511,372,800
01/09/2017	3,950	0.09 ▲	2.33	3,950	3,990	3,870	133,750	528,312,500
31/08/2017	3,860	-0.06 ▼	-1.53	3,850	3,920	3,830	146,100	563,946,000
30/08/2017	3,920	-0.06 ▼	-1.51	3,980	3,980	3,840	386,840	1,516,412,800
29/08/2017	3,980	-0.05 ▼	-1.24	4,030	4,060	3,960	213,980	851,640,400
28/08/2017	4,030	-0.06 ▼	-1.47	4,280	4,280	4,000	190,270	766,788,100
25/08/2017	4,090	0.26 ▲	6.79	3,650	4,090	3,650	451,630	1,847,166,700
24/08/2017	3,830	-0.28 ▼	-6.81	4,000	4,190	3,830	921,540	3,529,498,200
23/08/2017	4,110	-0.19 ▼	-4.42	4,300	4,300	4,090	334,000	1,372,740,000
22/08/2017	4,300	-0.14 ▼	-3.15	4,440	4,600	4,200	359,550	1,546,065,000
21/08/2017	4,440	0.29 ▲	6.99	4,150	4,440	4,150	743,430	3,300,829,200
18/08/2017	4,150	-0.13 ▼	-3.04	3,990	4,250	3,990	929,590	3,857,798,500
17/08/2017	4,280	-0.32 ▼	-6.96	4,500	4,510	4,280	408,780	1,749,578,400
16/08/2017	4,600	0.03 ▲	0.66	4,880	4,880	4,570	1,006,620	4,630,452,000
15/08/2017	4,570	0.29 ▲	6.78	4,570	4,570	4,500	675,850	3,088,634,500
14/08/2017	4,280	0.28 ▲	7.00	4,280	4,280	4,270	434,330	1,858,932,400
11/08/2017	4,000	-0.21 ▼	-4.99	4,050	4,210	3,980	901,470	3,605,880,000
10/08/2017	4,210	0.27 ▲	6.85	4,180	4,210	4,000	1,198,820	5,047,032,200
09/08/2017	3,940	0.24 ▲	6.49	3,700	3,940	3,650	1,054,020	4,152,838,800
08/08/2017	3,700	0.09 ▲	2.49	3,850	3,860	3,700	1,175,350	4,348,795,000
07/08/2017	3,610	0.23 ▲	6.80	3,400	3,610	3,400	942,010	3,400,656,100
04/08/2017	3,380	0.06 ▲	1.81	3,320	3,400	3,240	249,860	844,526,800
03/08/2017	3,320	-0.08 ▼	-2.35	3,380	3,500	3,320	302,830	1,005,395,600
02/08/2017	3,400	0.22 ▲	6.92	3,240	3,400	3,140	736,080	2,502,672,000
01/08/2017	3,180	0.02 ▲	0.63	3,100	3,200	3,080	230,320	732,417,600
31/07/2017	3,160	-0.19 ▼	-5.67	3,270	3,320	3,160	386,510	1,221,371,600
28/07/2017	3,350	-0.08 ▼	-2.33	3,300	3,500	3,300	217,930	730,065,500
27/07/2017	3,430	-0.04 ▼	-1.15	3,530	3,630	3,430	453,780	1,556,465,400
26/07/2017	3,470	0.22 ▲	6.77	3,300	3,470	3,210	786,770	2,730,091,900
25/07/2017	3,250	0.17 ▲	5.52	3,100	3,290	2,870	908,600	2,952,950,000
24/07/2017	3,080	-0.23 ▼	-6.95	3,200	3,300	3,080	311,560	959,604,800
21/07/2017	3,310	-0.09 ▼	-2.65	3,350	3,400	3,300	289,660	958,774,600
20/07/2017	3,400	-0.13 ▼	-3.68	3,450	3,480	3,360	240,690	818,346,000
19/07/2017	3,530	0.00 ■■	0.00	3,530	3,630	3,420	115,390	407,326,700
18/07/2017	3,530	0.23 ▲	6.97	3,260	3,530	3,250	619,910	2,188,282,300
17/07/2017	3,300	-0.12 ▼	-3.51	3,420	3,420	3,200	582,190	1,921,227,000
14/07/2017	3,420	-0.08 ▼	-2.29	3,420	3,550	3,370	385,020	1,316,768,400
13/07/2017	3,500	-0.19 ▼	-5.15	3,600	3,690	3,500	370,500	1,296,750,000
12/07/2017	3,690	0.14 ▲	3.94	3,600	3,710	3,470	352,210	1,299,654,900
11/07/2017	3,550	-0.05 ▼	-1.39	3,410	3,670	3,410	480,760	1,706,698,000
10/07/2017	3,600	-0.14 ▼	-3.74	3,700	3,750	3,520	766,270	2,758,572,000
07/07/2017	3,740	-0.27 ▼	-6.73	4,010	4,100	3,730	984,440	3,681,805,600
06/07/2017	4,010	0.26 ▲	6.93	3,950	4,010	3,900	1,105,220	4,431,932,200
05/07/2017	3,750	0.24 ▲	6.84	3,490	3,750	3,340	1,009,320	3,784,950,000
04/07/2017	3,510	-0.19 ▼	-5.14	3,950	3,950	3,450	2,277,520	7,994,095,200
03/07/2017	3,700	0.24 ▲	6.94	3,700	3,700	3,700	189,110	699,707,000
30/06/2017	3,460	0.22 ▲	6.79	3,450	3,460	3,400	598,960	2,072,401,600
29/06/2017	3,240	0.21 ▲	6.93	3,030	3,240	3,030	1,183,080	3,833,179,200
28/06/2017	3,030	0.08 ▲	2.71	2,860	3,130	2,860	562,780	1,705,223,400
27/06/2017	2,950	-0.04 ▼	-1.34	2,980	2,990	2,890	754,470	2,225,686,500
26/06/2017	2,990	-0.21 ▼	-6.56	3,200	3,200	2,980	1,330,400	3,977,896,000
23/06/2017	3,200	0.08 ▲	2.56	3,100	3,330	2,910	1,164,050	3,724,960,000
22/06/2017	3,120	0.20 ▲	6.85	2,920	3,120	2,920	1,478,910	4,614,199,200
21/06/2017	2,920	0.19 ▲	6.96	2,730	2,920	2,730	1,479,220	4,319,322,400
20/06/2017	2,730	0.17 ▲	6.64	2,600	2,730	2,470	1,275,800	3,482,934,000
19/06/2017	2,560	0.16 ▲	6.67	2,540	2,560	2,400	1,396,110	3,574,041,600
16/06/2017	2,400	-0.09 ▼	-3.61	2,500	2,500	2,390	279,020	669,648,000
15/06/2017	2,490	0.16 ▲	6.87	2,250	2,490	2,250	1,019,330	2,538,131,700
14/06/2017	2,330	-0.17 ▼	-6.80	2,400	2,640	2,330	573,820	1,337,000,600
13/06/2017	2,500	0.04 ▲	1.63	2,290	2,630	2,290	845,550	2,113,875,000
12/06/2017	2,460	-0.18 ▼	-6.82	2,800	2,800	2,460	1,517,480	3,733,000,800
09/06/2017	2,640	0.17 ▲	6.88	2,640	2,640	2,640	385,700	1,018,248,000
08/06/2017	2,470	0.16 ▲	6.93	2,470	2,470	2,450	801,600	1,979,952,000
07/06/2017	2,310	0.15 ▲	6.94	2,150	2,310	2,150	1,238,470	2,860,865,700
06/06/2017	2,160	0.00 ■■	0.00	2,170	2,180	2,100	360,390	778,442,400
05/06/2017	2,160	0.08 ▲	3.85	2,180	2,180	2,140	562,930	1,215,928,800
02/06/2017	2,080	0.04 ▲	1.96	2,040	2,100	2,040	124,810	259,604,800
01/06/2017	2,040	-0.03 ▼	-1.45	2,070	2,080	2,040	210,810	430,052,400
31/05/2017	2,070	-0.03 ▼	-1.43	2,100	2,100	2,060	131,030	271,232,100
30/05/2017	2,100	-0.10 ▼	-4.55	2,150	2,170	2,100	277,160	582,036,000
29/05/2017	2,200	0.07 ▲	3.29	2,150	2,250	2,140	889,280	1,956,416,000
26/05/2017	2,130	0.10 ▲	4.93	2,050	2,130	2,030	365,640	778,813,200
25/05/2017	2,030	-0.01 ▼	-0.49	2,070	2,080	2,020	197,080	400,072,400
24/05/2017	2,040	-0.04 ▼	-1.92	2,030	2,080	2,030	66,780	136,231,200
23/05/2017	2,080	-0.02 ▼	-0.95	2,070	2,100	2,000	243,500	506,480,000
22/05/2017	2,100	0.03 ▲	1.45	2,070	2,120	2,050	336,290	706,209,000
19/05/2017	2,070	0.01 ▲	0.49	2,060	2,080	2,030	164,710	340,949,700
18/05/2017	2,060	-0.07 ▼	-3.29	2,100	2,110	2,060	200,690	413,421,400
17/05/2017	2,130	0.09 ▲	4.41	2,060	2,180	2,040	608,770	1,296,680,100
16/05/2017	2,040	0.01 ▲	0.49	2,030	2,050	2,000	397,910	811,736,400
15/05/2017	2,030	0.01 ▲	0.50	2,040	2,040	1,960	322,390	654,451,700
09/05/2017	2,050	0.08 ▲	4.06	1,950	2,090	1,840	437,200	896,260,000
08/05/2017	1,970	-0.08 ▼	-3.90	1,950	2,050	1,910	678,580	1,336,802,600
05/05/2017	2,050	0.00 ■■	0.00	2,040	2,050	1,910	357,570	733,018,500
04/05/2017	2,050	0.00 ■■	0.00	2,000	2,070	2,000	269,840	553,172,000
03/05/2017	2,050	-0.13 ▼	-5.96	2,050	2,150	2,030	371,650	761,882,500
28/04/2017	2,180	-0.01 ▼	-0.46	2,150	2,240	2,150	171,730	374,371,400
27/04/2017	2,190	0.09 ▲	4.29	2,150	2,220	1,960	330,050	722,809,500
26/04/2017	2,100	-0.14 ▼	-6.25	2,170	2,300	2,090	1,505,620	3,161,802,000
25/04/2017	2,240	-0.16 ▼	-6.67	2,400	2,400	2,240	1,251,110	2,802,486,400
24/04/2017	2,400	-0.07 ▼	-2.83	2,310	2,490	2,300	359,760	863,424,000
21/04/2017	2,470	-0.18 ▼	-6.79	2,470	2,530	2,470	459,190	1,134,199,300
20/04/2017	2,650	0.09 ▲	3.52	2,660	2,660	2,400	145,440	385,416,000
19/04/2017	2,560	0.16 ▲	6.67	2,560	2,560	2,400	372,350	953,216,000
18/04/2017	2,400	-0.04 ▼	-1.64	2,440	2,490	2,280	166,770	400,248,000
17/04/2017	2,440	-0.18 ▼	-6.87	2,440	2,590	2,440	170,970	417,166,800
14/04/2017	2,620	0.09 ▲	3.56	2,700	2,700	2,560	596,330	1,562,384,600
13/04/2017	2,530	0.16 ▲	6.75	2,530	2,530	2,530	180,180	455,855,400
12/04/2017	2,370	0.15 ▲	6.76	2,370	2,370	2,300	329,940	781,957,800
11/04/2017	2,220	0.11 ▲	5.21	2,200	2,220	2,110	220,030	488,466,600
10/04/2017	2,110	-0.15 ▼	-6.64	2,110	2,300	2,110	261,010	550,731,100
07/04/2017	2,260	-0.04 ▼	-1.74	2,300	2,320	2,260	41,840	94,558,400
05/04/2017	2,300	-0.03 ▼	-1.29	2,330	2,330	2,250	56,900	130,870,000
04/04/2017	2,330	0.01 ▲	0.43	2,340	2,340	2,300	68,080	158,626,400
03/04/2017	2,320	-0.01 ▼	-0.43	2,350	2,360	2,300	62,020	143,886,400
31/03/2017	2,330	0.00 ■■	0.00	2,340	2,350	2,300	62,700	146,091,000
30/03/2017	2,330	-0.01 ▼	-0.43	2,310	2,380	2,310	51,950	121,043,500
29/03/2017	2,340	0.00 ■■	0.00	2,320	2,400	2,310	24,660	57,704,400
28/03/2017	2,340	0.03 ▲	1.30	2,420	2,420	2,310	124,050	290,277,000
27/03/2017	2,310	0.01 ▲	0.43	2,300	2,360	2,300	108,240	250,034,400
24/03/2017	2,300	-0.11 ▼	-4.56	2,410	2,410	2,290	348,770	802,171,000
23/03/2017	2,410	-0.03 ▼	-1.23	2,440	2,450	2,400	54,730	131,899,300
22/03/2017	2,440	-0.05 ▼	-2.01	2,500	2,500	2,440	105,090	256,419,600
21/03/2017	2,490	-0.01 ▼	-0.40	2,500	2,520	2,470	156,850	390,556,500
20/03/2017	2,500	-0.01 ▼	-0.40	2,510	2,510	2,450	239,980	599,950,000
17/03/2017	2,510	-0.11 ▼	-4.20	2,600	2,600	2,450	162,950	409,004,500
16/03/2017	2,620	0.14 ▲	5.65	2,480	2,630	2,450	173,120	453,574,400
15/03/2017	2,480	-0.11 ▼	-4.25	2,570	2,580	2,460	203,140	503,787,200
14/03/2017	2,590	0.00 ■■	0.00	2,450	2,630	2,450	193,880	502,149,200
13/03/2017	2,590	-0.01 ▼	-0.38	2,710	2,710	2,460	211,220	547,059,800
10/03/2017	2,600	-0.19 ▼	-6.81	2,790	2,790	2,600	372,510	968,526,000
09/03/2017	2,790	0.12 ▲	4.49	2,570	2,850	2,570	88,900	248,031,000
08/03/2017	2,670	-0.18 ▼	-6.32	2,710	2,840	2,660	239,070	638,316,900
07/03/2017	2,850	-0.07 ▼	-2.40	2,740	2,860	2,740	290,010	826,528,500
06/03/2017	2,920	0.01 ▲	0.34	3,110	3,110	2,800	281,970	823,352,400
03/03/2017	2,910	0.19 ▲	6.99	2,910	2,910	2,800	474,470	1,380,707,700
02/03/2017	2,720	0.17 ▲	6.67	2,380	2,720	2,380	488,220	1,327,958,400
01/03/2017	2,550	-0.19 ▼	-6.93	2,550	2,550	2,550	155,880	397,494,000
28/02/2017	2,740	-0.20 ▼	-6.80	2,750	2,750	2,740	531,570	1,456,501,800
27/02/2017	2,940	-0.22 ▼	-6.96	2,940	3,160	2,940	501,800	1,475,292,000
24/02/2017	3,160	-0.23 ▼	-6.78	3,170	3,390	3,160	500,660	1,582,085,600
23/02/2017	3,390	0.13 ▲	3.99	3,040	3,480	3,040	1,300,680	4,409,305,200
22/02/2017	3,260	-0.24 ▼	-6.86	3,260	3,300	3,260	400,140	1,304,456,400
21/02/2017	3,500	-0.24 ▼	-6.42	3,740	4,000	3,500	777,330	2,720,655,000
20/02/2017	3,740	0.24 ▲	6.86	3,740	3,740	3,400	704,680	2,635,503,200
17/02/2017	3,500	0.22 ▲	6.71	3,500	3,500	3,060	2,394,200	8,379,700,000
16/02/2017	3,280	0.21 ▲	6.84	3,280	3,280	3,280	775,330	2,543,082,400
15/02/2017	3,070	0.20 ▲	6.97	3,070	3,070	3,070	352,290	1,081,530,300
14/02/2017	2,870	0.18 ▲	6.69	2,860	2,870	2,700	613,160	1,759,769,200
13/02/2017	2,690	0.17 ▲	6.75	2,690	2,690	2,350	2,520,720	6,780,736,800
10/02/2017	2,520	0.16 ▲	6.78	2,520	2,520	2,520	132,070	332,816,400
09/02/2017	2,360	0.15 ▲	6.79	2,360	2,360	2,360	43,100	101,716,000
08/02/2017	2,210	0.14 ▲	6.76	2,210	2,210	2,070	1,955,730	4,322,163,300
07/02/2017	2,070	0.13 ▲	6.70	2,070	2,070	2,070	214,910	444,863,700
06/02/2017	1,940	0.12 ▲	6.59	1,940	1,940	1,940	564,340	1,094,819,600
03/02/2017	1,820	0.11 ▲	6.43	1,820	1,820	1,820	358,730	652,888,600
02/02/2017	1,710	0.11 ▲	6.88	1,490	1,710	1,490	1,847,050	3,158,455,500
25/01/2017	1,600	-0.12 ▼	-6.98	1,600	1,600	1,600	1,842,210	2,947,536,000
24/01/2017	1,720	-0.12 ▼	-6.52	1,720	1,720	1,720	2,670	4,592,400
23/01/2017	1,840	-0.13 ▼	-6.60	1,840	1,840	1,840	1,440	2,649,600
20/01/2017	1,970	-0.14 ▼	-6.64	1,970	1,970	1,970	280	551,600
19/01/2017	2,110	-0.15 ▼	-6.64	2,110	2,110	2,110	270	569,700
18/01/2017	2,260	-0.16 ▼	-6.61	2,260	2,260	2,260	60	135,600
17/01/2017	2,420	-0.18 ▼	-6.92	2,420	2,420	2,420	2,060	4,985,200
16/01/2017	2,600	-0.19 ▼	-6.81	2,600	2,600	2,600	560	1,456,000
13/01/2017	2,790	-0.20 ▼	-6.69	2,790	2,790	2,790	210	585,900
12/01/2017	2,990	-0.22 ▼	-6.85	3,100	3,100	2,990	26,570	79,444,300
11/01/2017	3,210	-0.24 ▼	-6.96	3,210	3,210	3,210	190	609,900
10/01/2017	3,450	-0.25 ▼	-6.76	3,450	3,450	3,450	20	69,000
09/01/2017	3,700	-0.27 ▼	-6.80	3,700	3,700	3,700	330	1,221,000
06/01/2017	3,970	-0.29 ▼	-6.81	3,970	3,970	3,970	120	476,400
05/01/2017	4,260	-0.31 ▼	-6.78	4,260	4,260	4,260	520	2,215,200
04/01/2017	4,570	-0.34 ▼	-6.92	4,570	4,570	4,570	50	228,500
03/01/2017	4,910	-0.36 ▼	-6.83	4,910	4,910	4,910	20	98,200
30/12/2016	5,270	-0.39 ▼	-6.89	5,270	5,270	5,270	1,760	9,275,200
29/12/2016	5,660	-0.42 ▼	-6.91	5,660	5,660	5,660	10,550	59,713,000
28/12/2016	6,080	-0.45 ▼	-6.89	6,080	6,080	6,080	1,050	6,384,000
27/12/2016	6,530	-0.49 ▼	-6.98	6,530	6,530	6,530	10	65,300
26/12/2016	7,020	-0.52 ▼	-6.90	7,020	7,020	7,020	10	70,200
23/12/2016	7,540	-0.56 ▼	-6.91	7,540	7,540	7,540	910	6,861,400
22/12/2016	8,100	-0.60 ▼	-6.90	8,100	8,100	8,100	110	891,000
21/12/2016	8,700	-0.65 ▼	-6.95	8,700	9,300	8,700	13,240	115,188,000
20/12/2016	9,350	-0.70 ▼	-6.97	9,350	9,350	9,350	10	93,500
19/12/2016	10,050	-0.75 ▼	-6.94	10,050	10,050	10,050	3,950	39,697,500
16/12/2016	10,800	-0.80 ▼	-6.90	10,800	10,800	10,800	1,700	18,360,000
15/12/2016	11,600	-0.85 ▼	-6.83	12,450	12,500	11,600	115,440	1,339,104,000
14/12/2016	12,450	-0.30 ▼	-2.35	12,750	12,750	11,900	238,510	2,969,449,500
13/12/2016	12,750	-0.10 ▼	-0.78	12,850	12,850	12,700	195,000	2,486,250,000
12/12/2016	12,850	-0.10 ▼	-0.77	12,950	13,100	12,600	191,400	2,459,490,000
09/12/2016	12,950	-0.05 ▼	-0.38	13,000	13,100	12,800	174,310	2,257,314,500
08/12/2016	13,000	-0.30 ▼	-2.26	13,200	13,400	13,000	184,200	2,394,600,000
07/12/2016	13,300	0.55 ▲	4.31	12,700	13,300	12,600	242,220	3,221,526,000
06/12/2016	12,750	-0.05 ▼	-0.39	12,800	13,200	12,700	194,410	2,478,727,500
05/12/2016	12,800	-0.30 ▼	-2.29	13,100	13,100	12,700	231,600	2,964,480,000
02/12/2016	13,100	0.10 ▲	0.77	13,000	13,100	12,950	275,900	3,614,290,000
01/12/2016	13,000	-0.10 ▼	-0.76	13,100	13,200	12,900	361,320	4,697,160,000
30/11/2016	13,100	0.00 ■■	0.00	13,100	13,200	12,950	255,500	3,347,050,000
29/11/2016	13,100	0.00 ■■	0.00	13,100	13,300	12,700	316,130	4,141,303,000
28/11/2016	13,100	-0.20 ▼	-1.50	13,300	13,300	12,900	152,460	1,997,226,000
25/11/2016	13,300	0.10 ▲	0.76	13,200	13,300	13,100	244,520	3,252,116,000
24/11/2016	13,200	0.10 ▲	0.76	13,100	13,200	12,900	237,650	3,136,980,000
23/11/2016	13,100	-0.30 ▼	-2.24	13,300	13,600	13,100	356,550	4,670,805,000
22/11/2016	13,400	0.10 ▲	0.75	13,200	13,500	13,100	429,410	5,754,094,000
21/11/2016	13,300	0.30 ▲	2.31	13,000	13,300	12,900	479,720	6,380,276,000
18/11/2016	13,000	0.15 ▲	1.17	12,900	13,000	12,800	386,610	5,025,930,000
17/11/2016	12,850	-0.35 ▼	-2.65	13,200	13,200	12,800	174,360	2,240,526,000
16/11/2016	13,200	0.00 ■■	0.00	13,100	13,200	13,000	258,590	3,413,388,000
15/11/2016	13,200	-0.10 ▼	-0.75	13,200	13,400	13,000	250,120	3,301,584,000
14/11/2016	13,300	0.20 ▲	1.53	13,100	13,500	13,100	305,380	4,061,554,000
11/11/2016	13,100	0.00 ■■	0.00	13,000	13,200	13,000	359,800	4,713,380,000
10/11/2016	13,100	0.05 ▲	0.38	13,050	13,300	13,050	214,260	2,806,806,000
09/11/2016	13,050	-0.15 ▼	-1.14	13,200	13,200	13,000	160,360	2,092,698,000
08/11/2016	13,200	-0.10 ▼	-0.75	13,200	13,300	12,950	343,520	4,534,464,000
07/11/2016	13,300	0.10 ▲	0.76	13,200	13,300	13,000	219,780	2,923,074,000
04/11/2016	13,200	0.00 ■■	0.00	13,000	13,200	13,000	160,090	2,113,188,000
03/11/2016	13,200	0.10 ▲	0.76	13,000	13,200	13,000	148,410	1,959,012,000
02/11/2016	13,100	-0.25 ▼	-1.87	13,300	13,300	13,100	163,060	2,136,086,000
01/11/2016	13,350	-0.05 ▼	-0.37	13,400	13,400	13,100	277,670	3,706,894,500
31/10/2016	13,400	-0.25 ▼	-1.83	13,650	13,650	13,400	349,720	4,686,248,000
28/10/2016	13,650	-0.15 ▼	-1.09	13,700	14,100	13,650	158,300	2,160,795,000
27/10/2016	13,800	0.05 ▲	0.36	13,700	14,000	13,650	162,980	2,249,124,000
26/10/2016	13,750	0.05 ▲	0.36	13,700	13,900	13,600	169,180	2,326,225,000
25/10/2016	13,700	0.00 ■■	0.00	13,600	13,750	13,500	181,530	2,486,961,000
24/10/2016	13,700	-0.20 ▼	-1.44	13,700	13,700	13,400	186,430	2,554,091,000
21/10/2016	13,900	-0.15 ▼	-1.07	14,000	14,050	13,600	324,570	4,511,523,000
20/10/2016	14,050	-0.05 ▼	-0.35	14,000	14,200	13,500	311,520	4,376,856,000
19/10/2016	14,100	0.20 ▲	1.44	13,900	14,200	13,900	219,880	3,100,308,000
18/10/2016	13,900	-0.50 ▼	-3.47	14,300	14,300	13,900	178,040	2,474,756,000
17/10/2016	14,400	-0.35 ▼	-2.37	14,700	14,700	14,300	153,920	2,216,448,000
14/10/2016	14,750	-0.25 ▼	-1.67	15,000	15,200	14,750	126,490	1,865,727,500
13/10/2016	15,000	-0.20 ▼	-1.32	15,100	15,200	15,000	152,820	2,292,300,000
12/10/2016	15,200	0.15 ▲	1.00	15,100	15,200	15,000	192,060	2,919,312,000
11/10/2016	15,050	-0.05 ▼	-0.33	15,100	15,500	15,000	293,820	4,421,991,000
10/10/2016	15,100	-0.15 ▼	-0.98	15,150	15,400	15,100	300,430	4,536,493,000
07/10/2016	15,250	0.05 ▲	0.33	15,100	15,250	15,100	439,930	6,708,932,500
06/10/2016	15,200	0.20 ▲	1.33	15,000	15,300	15,000	234,800	3,568,960,000
05/10/2016	15,000	-0.20 ▼	-1.32	15,150	15,200	15,000	231,420	3,471,300,000
04/10/2016	15,200	0.10 ▲	0.66	15,100	15,300	15,000	265,850	4,040,920,000
03/10/2016	15,100	-0.30 ▼	-1.95	15,400	15,400	15,000	277,820	4,195,082,000
30/09/2016	15,400	0.10 ▲	0.65	15,300	15,500	15,000	399,670	6,154,918,000
29/09/2016	15,300	-0.20 ▼	-1.29	15,100	15,300	15,000	216,100	3,306,330,000
28/09/2016	15,500	0.10 ▲	0.65	15,200	15,900	15,200	317,650	4,923,575,000
27/09/2016	15,400	0.20 ▲	1.32	15,000	15,500	15,000	247,600	3,813,040,000
26/09/2016	15,200	-0.10 ▼	-0.65	15,200	16,000	15,200	294,820	4,481,264,000
23/09/2016	15,300	0.60 ▲	4.08	14,700	15,300	14,150	326,090	4,989,177,000
22/09/2016	14,700	0.80 ▲	5.76	14,100	14,750	13,750	326,500	4,799,550,000
21/09/2016	13,900	0.75 ▲	5.70	13,000	13,900	12,600	253,990	3,530,461,000
20/09/2016	13,150	0.85 ▲	6.91	12,400	13,150	12,100	278,010	3,655,831,500
19/09/2016	12,300	-0.10 ▼	-0.81	12,300	12,700	12,300	218,810	2,691,363,000
16/09/2016	12,400	-0.10 ▼	-0.80	12,600	13,000	12,400	215,600	2,673,440,000
15/09/2016	12,500	-0.05 ▼	-0.40	12,550	12,600	12,100	154,490	1,931,125,000
14/09/2016	12,550	0.05 ▲	0.40	12,500	12,900	12,400	231,800	2,909,090,000
13/09/2016	12,500	0.00 ■■	0.00	11,900	12,500	11,900	163,050	2,038,125,000
12/09/2016	12,500	-0.30 ▼	-2.34	12,800	12,800	12,300	143,360	1,792,000,000
09/09/2016	12,800	0.10 ▲	0.79	12,900	13,300	12,600	90,250	1,155,200,000
08/09/2016	12,700	0.30 ▲	2.42	12,400	12,800	12,100	54,000	685,800,000
07/09/2016	12,400	0.00 ■■	0.00	12,400	12,800	12,200	31,690	392,956,000
06/09/2016	12,400	0.20 ▲	1.64	12,300	12,500	12,200	23,610	292,764,000
05/09/2016	12,200	-0.10 ▼	-0.81	12,200	12,500	12,100	11,720	142,984,000
01/09/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
31/08/2016	12,300	0.10 ▲	0.82	12,300	12,300	12,100	310	3,813,000
30/08/2016	12,200	0.20 ▲	1.67	12,200	12,200	12,200	400	4,880,000
29/08/2016	12,000	-0.20 ▼	-1.64	12,300	12,300	12,000	2,550	30,600,000
26/08/2016	12,200	-0.20 ▼	-1.61	12,300	12,300	12,200	1,800	21,960,000
25/08/2016	12,400	-0.10 ▼	-0.80	12,400	12,400	12,400	1,500	18,600,000
24/08/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,500	2,000	25,000,000
23/08/2016	12,500	0.10 ▲	0.81	12,400	12,500	12,400	6,530	81,625,000
22/08/2016	12,400	0.00 ■■	0.00	11,500	12,400	11,500	27,020	335,048,000
01/01/1970	2,260	0.00 ■■	0.00	2,260	0	0	0	0

(ĐVT: 1,000 VNĐ)