Lịch sử giao dịch CTP - 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 Cà phê Thương Phú
Thuong Phu Coffee Joint Stock Company
Mã CK: CTP 35 ▼ -0.10 (-0.29%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Nông - Lâm - Thủy sản
Website: http://www.thuongphu.com.vn

CTP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	35,000	-0.10 ▼	-0.29	35,100	36,000	32,400	39,680	1,388,800,000
21/11/2024	35,100	1.20 ▲	3.42	33,900	36,900	32,000	37,050	1,300,455,000
20/11/2024	33,900	-3.60 ▼	-10.62	37,500	39,000	33,900	5,740	194,586,000
19/11/2024	37,500	1.40 ▲	3.73	36,100	39,000	35,500	25,550	958,125,000
18/11/2024	36,100	3.20 ▲	8.86	32,900	36,100	33,200	59,290	2,140,369,000
15/11/2024	32,900	-2.50 ▼	-7.60	35,400	35,900	32,900	7,540	248,066,000
14/11/2024	35,400	1.60 ▲	4.52	33,800	36,400	32,900	5,170	183,018,000
13/11/2024	33,800	-0.70 ▼	-2.07	34,500	34,400	31,900	31,880	1,077,544,000
12/11/2024	34,500	-0.50 ▼	-1.45	35,000	35,500	34,500	8,320	287,040,000
11/11/2024	35,000	-0.80 ▼	-2.29	35,800	35,700	34,800	17,630	617,050,000
08/11/2024	35,800	-0.10 ▼	-0.28	35,900	35,800	34,800	14,070	503,706,000
07/11/2024	35,900	0.10 ▲	0.28	35,800	35,900	34,600	25,940	931,246,000
06/11/2024	35,800	0.10 ▲	0.28	35,700	35,900	34,600	9,980	357,284,000
05/11/2024	35,700	-0.10 ▼	-0.28	35,800	35,900	34,600	79,120	2,824,584,000
04/11/2024	35,800	-0.90 ▼	-2.51	36,700	36,000	34,400	102,230	3,659,834,000
01/11/2024	36,700	0.30 ▲	0.82	36,400	36,700	34,500	15,150	556,005,000
31/10/2024	36,400	-0.40 ▼	-1.10	36,800	36,800	36,000	22,690	825,916,000
30/10/2024	36,800	-0.50 ▼	-1.36	37,300	36,900	36,100	12,960	476,928,000
29/10/2024	37,300	0.00 ■■	0.00	37,300	37,500	36,500	13,460	502,058,000
28/10/2024	37,300	2.30 ▲	6.17	35,000	37,500	35,100	24,610	917,953,000
25/10/2024	35,000	-2.00 ▼	-5.71	37,000	37,200	35,000	13,770	481,950,000
24/10/2024	37,000	-0.50 ▼	-1.35	37,500	37,600	36,100	10,100	373,700,000
23/10/2024	37,500	1.60 ▲	4.27	35,900	37,500	35,000	14,440	541,500,000
22/10/2024	35,900	-0.10 ▼	-0.28	36,000	36,100	35,000	6,600	236,940,000
21/10/2024	36,000	0.00 ■■	0.00	36,000	36,000	34,400	3,260	117,360,000
18/10/2024	36,000	0.20 ▲	0.56	35,800	36,100	34,000	23,780	856,080,000
17/10/2024	35,800	0.10 ▲	0.28	35,700	35,800	34,500	12,430	444,994,000
16/10/2024	35,700	-1.20 ▼	-3.36	36,900	36,900	34,600	14,720	525,504,000
15/10/2024	36,900	1.30 ▲	3.52	35,600	36,900	34,900	24,990	922,131,000
14/10/2024	35,600	-2.30 ▼	-6.46	37,900	39,800	35,000	5,470	194,732,000
11/10/2024	37,900	0.90 ▲	2.37	37,000	38,400	34,000	8,640	327,456,000
10/10/2024	37,000	3.00 ▲	8.11	34,000	37,400	33,000	48,950	1,811,150,000
09/10/2024	34,000	2.00 ▲	5.88	32,000	34,000	30,000	13,380	454,920,000
08/10/2024	32,000	-1.00 ▼	-3.13	33,000	33,000	31,500	2,650	84,800,000
07/10/2024	33,000	0.00 ■■	0.00	33,000	35,800	32,000	4,940	163,020,000
04/10/2024	33,000	0.00 ■■	0.00	33,000	35,900	33,000	11,450	377,850,000
03/10/2024	33,000	-3.10 ▼	-9.39	36,100	37,500	33,000	14,480	477,840,000
02/10/2024	36,100	-1.90 ▼	-5.26	38,000	38,000	36,000	8,100	292,410,000
01/10/2024	38,000	0.50 ▲	1.32	37,500	38,000	36,000	17,280	656,640,000
30/09/2024	37,500	0.80 ▲	2.13	36,700	37,500	35,200	15,030	563,625,000
27/09/2024	36,700	0.00 ■■	0.00	36,700	38,500	36,000	62,900	2,308,430,000
26/09/2024	36,700	0.00 ■■	0.00	36,700	38,500	34,200	15,090	553,803,000
25/09/2024	36,700	-0.10 ▼	-0.27	36,800	36,900	34,900	9,740	357,458,000
24/09/2024	36,800	-0.20 ▼	-0.54	37,000	37,400	36,200	57,520	2,116,736,000
23/09/2024	37,000	-0.50 ▼	-1.35	37,500	37,400	35,300	74,940	2,772,780,000
20/09/2024	37,500	0.50 ▲	1.33	37,000	37,500	33,500	62,710	2,351,625,000
19/09/2024	37,000	0.00 ■■	0.00	37,000	39,100	36,000	11,190	414,030,000
18/09/2024	37,000	2.20 ▲	5.95	34,800	38,000	31,400	24,040	889,480,000
17/09/2024	34,800	-3.80 ▼	-10.92	38,600	40,100	34,800	18,660	649,368,000
16/09/2024	38,600	-4.10 ▼	-10.62	42,700	42,700	38,600	14,360	554,296,000
13/09/2024	42,700	0.30 ▲	0.70	42,400	42,700	38,300	18,480	789,096,000
12/09/2024	42,400	2.80 ▲	6.60	39,600	43,500	36,000	20,140	853,936,000
11/09/2024	39,600	3.60 ▲	9.09	36,000	39,600	36,000	21,590	854,964,000
10/09/2024	36,000	3.20 ▲	8.89	32,800	36,000	32,800	36,690	1,320,840,000
09/09/2024	32,800	2.50 ▲	7.62	30,300	33,100	28,000	22,450	736,360,000
06/09/2024	30,300	2.60 ▲	8.58	27,700	30,400	27,700	17,450	528,735,000
05/09/2024	27,700	2.30 ▲	8.30	25,400	27,900	25,400	13,290	368,133,000
04/09/2024	25,400	2.30 ▲	9.06	23,100	25,400	22,700	34,190	868,426,000
30/08/2024	23,100	2.10 ▲	9.09	21,000	23,100	22,600	10,400	240,240,000
29/08/2024	21,000	1.90 ▲	9.05	19,100	21,000	17,200	35,670	749,070,000
28/08/2024	19,100	-2.10 ▼	-10.99	21,200	22,000	19,100	18,300	349,530,000
27/08/2024	21,200	1.80 ▲	8.49	19,400	21,300	20,100	13,840	293,408,000
26/08/2024	19,400	1.70 ▲	8.76	17,700	19,400	19,300	5,810	112,714,000
23/08/2024	17,700	1.60 ▲	9.04	16,100	17,700	16,200	16,740	296,298,000
22/08/2024	16,100	1.40 ▲	8.70	14,700	16,100	14,700	11,350	182,735,000
21/08/2024	14,700	0.30 ▲	2.04	14,400	15,400	14,400	7,830	115,101,000
20/08/2024	14,400	0.10 ▲	0.69	14,300	15,700	14,300	32,270	464,688,000
19/08/2024	14,300	1.30 ▲	9.09	13,000	14,300	13,000	12,840	183,612,000
16/08/2024	13,000	1.10 ▲	8.46	11,900	13,000	12,300	34,250	445,250,000
15/08/2024	11,900	1.00 ▲	8.40	10,900	11,900	11,000	6,110	72,709,000
14/08/2024	10,900	-0.80 ▼	-7.34	11,700	11,900	10,900	13,800	150,420,000
13/08/2024	11,700	0.30 ▲	2.56	11,400	12,400	11,400	13,360	156,312,000
12/08/2024	11,400	1.00 ▲	8.77	10,400	11,400	10,400	27,020	308,028,000
09/08/2024	10,400	0.90 ▲	8.65	9,500	10,400	9,700	15,550	161,720,000
08/08/2024	9,500	-0.70 ▼	-7.37	10,200	11,200	9,500	51,440	488,680,000
07/08/2024	10,200	0.90 ▲	8.82	9,300	10,200	10,000	19,710	201,042,000
06/08/2024	9,300	0.80 ▲	8.60	8,500	9,300	8,600	43,610	405,573,000
05/08/2024	8,500	-0.30 ▼	-3.53	8,800	9,600	8,500	68,230	579,955,000
02/08/2024	8,800	0.60 ▲	6.82	8,200	8,800	7,900	28,890	254,232,000
01/08/2024	8,200	0.10 ▲	1.22	8,100	8,200	8,000	11,190	91,758,000
31/07/2024	8,100	0.20 ▲	2.47	7,900	8,600	8,100	22,930	185,733,000
30/07/2024	7,900	-0.20 ▼	-2.53	8,100	8,400	7,900	27,770	219,383,000
29/07/2024	8,100	0.30 ▲	3.70	7,800	8,500	7,900	16,990	137,619,000
26/07/2024	7,800	-0.20 ▼	-2.56	8,000	8,200	7,800	1,860	14,508,000
25/07/2024	8,000	0.00 ■■	0.00	8,000	8,200	7,700	3,310	26,480,000
24/07/2024	8,000	0.10 ▲	1.25	7,900	8,000	7,500	57,450	459,600,000
23/07/2024	7,900	-0.10 ▼	-1.27	8,000	8,100	7,800	16,090	127,111,000
22/07/2024	8,000	0.40 ▲	5.00	7,600	8,000	7,100	56,600	452,800,000
19/07/2024	7,600	-0.20 ▼	-2.63	7,800	7,800	7,400	92,330	701,708,000
18/07/2024	7,800	-0.20 ▼	-2.56	8,000	8,100	7,700	440	3,432,000
17/07/2024	8,000	-0.10 ▼	-1.25	8,100	8,200	7,300	17,070	136,560,000
16/07/2024	8,500	0.10 ▲	1.18	8,400	8,600	8,400	1,000	8,500,000
15/07/2024	8,400	0.50 ▲	5.95	7,900	8,500	7,900	26,150	219,660,000
12/07/2024	7,900	0.70 ▲	8.86	7,200	7,900	7,200	31,300	247,270,000
11/07/2024	7,200	-0.10 ▼	-1.39	7,300	7,300	7,200	1,110	7,992,000
10/07/2024	7,300	0.10 ▲	1.37	7,200	7,300	7,000	19,150	139,795,000
09/07/2024	7,200	0.30 ▲	4.17	6,900	7,300	6,900	12,000	86,400,000
08/07/2024	7,100	0.20 ▲	2.82	6,900	7,200	7,000	7,070	50,197,000
05/07/2024	6,900	-0.30 ▼	-4.35	7,200	7,200	6,900	48,530	334,857,000
04/07/2024	7,200	-0.10 ▼	-1.39	7,300	7,400	6,600	5,360	38,592,000
03/07/2024	7,300	0.10 ▲	1.37	7,200	7,300	6,800	8,600	62,780,000
02/07/2024	7,200	-0.10 ▼	-1.39	7,300	7,300	6,700	30,460	219,312,000
01/07/2024	7,300	0.50 ▲	6.85	6,800	7,400	6,800	38,610	281,853,000
28/06/2024	6,800	-0.40 ▼	-5.88	7,200	7,800	6,800	59,480	404,464,000
27/06/2024	7,200	0.50 ▲	6.94	6,700	7,300	6,700	85,140	613,008,000
26/06/2024	6,700	-0.70 ▼	-10.45	7,400	7,500	6,700	43,670	292,589,000
25/06/2024	7,400	0.40 ▲	5.41	7,000	7,400	6,600	17,340	128,316,000
24/06/2024	7,000	0.40 ▲	5.71	6,600	7,200	6,600	38,160	267,120,000
21/06/2024	6,600	0.60 ▲	9.09	6,000	6,600	6,100	56,460	372,636,000
20/06/2024	6,000	0.50 ▲	8.33	5,500	6,000	5,400	28,760	172,560,000
19/06/2024	5,500	0.00 ■■	0.00	5,500	5,500	5,200	6,860	37,730,000
18/06/2024	5,500	-0.20 ▼	-3.64	5,700	5,700	5,200	7,430	40,865,000
17/06/2024	5,700	-0.60 ▼	-10.53	6,300	6,200	5,700	5,090	29,013,000
14/06/2024	6,300	-0.10 ▼	-1.59	6,400	6,500	5,900	64,040	403,452,000
13/06/2024	6,400	0.00 ■■	0.00	6,400	6,600	6,100	120,130	768,832,000
12/06/2024	6,400	0.40 ▲	6.25	6,000	6,400	6,000	82,900	530,560,000
11/06/2024	6,000	-0.20 ▼	-3.33	6,200	6,300	5,600	11,150	66,900,000
10/06/2024	6,200	-0.60 ▼	-9.68	6,800	7,200	6,200	10,350	64,170,000
07/06/2024	6,800	0.20 ▲	2.94	6,600	7,200	6,300	13,910	94,588,000
06/06/2024	6,600	0.60 ▲	9.09	6,000	6,600	6,000	20,430	134,838,000
05/06/2024	6,000	0.00 ■■	0.00	6,000	6,200	5,500	15,150	90,900,000
04/06/2024	6,000	0.50 ▲	8.33	5,500	6,000	5,500	27,200	163,200,000
03/06/2024	5,500	0.30 ▲	5.45	5,200	5,500	4,800	52,580	289,190,000
31/05/2024	5,200	-0.40 ▼	-7.69	5,600	5,500	5,200	39,730	206,596,000
30/05/2024	5,600	0.00 ■■	0.00	5,600	5,600	5,300	1,050	5,880,000
29/05/2024	5,600	0.10 ▲	1.79	5,500	5,700	5,200	119,400	668,640,000
28/05/2024	5,500	0.00 ■■	0.00	5,500	5,500	5,200	55,050	302,775,000
27/05/2024	5,500	0.10 ▲	1.82	5,400	5,700	5,300	1,240	6,820,000
24/05/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,100	17,320	93,528,000
23/05/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,200	2,480	13,392,000
22/05/2024	5,400	0.00 ■■	0.00	5,400	5,500	5,200	5,820	31,428,000
21/05/2024	5,400	-0.10 ▼	-1.85	5,500	5,600	5,200	57,280	309,312,000
20/05/2024	5,500	0.00 ■■	0.00	5,500	5,500	5,100	6,890	37,895,000
17/05/2024	5,500	0.10 ▲	1.82	5,400	5,500	5,200	107,620	591,910,000
16/05/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,000	5,520	29,808,000
15/05/2024	5,400	0.10 ▲	1.85	5,300	5,400	5,000	19,450	105,030,000
14/05/2024	5,300	-0.10 ▼	-1.89	5,400	5,400	5,000	5,640	29,892,000
13/05/2024	5,100	-0.40 ▼	-7.84	5,500	5,700	5,100	10,550	53,805,000
10/05/2024	5,500	0.50 ▲	9.09	5,000	5,500	5,000	18,340	100,870,000
09/05/2024	5,000	0.40 ▲	8.00	4,600	5,000	4,500	111,640	558,200,000
08/05/2024	4,600	0.30 ▲	6.52	4,300	4,700	4,300	6,660	30,636,000
07/05/2024	4,300	0.00 ■■	0.00	4,300	4,300	4,200	4,120	17,716,000
06/05/2024	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	1,550	6,665,000
03/05/2024	4,400	0.00 ■■	0.00	4,400	4,400	4,000	20	88,000
02/05/2024	4,400	0.20 ▲	4.55	4,200	4,400	3,900	4,300	18,920,000
26/04/2024	4,200	-0.40 ▼	-9.52	4,600	4,600	4,200	4,800	20,160,000
25/04/2024	4,600	0.00 ■■	0.00	4,600	4,600	4,200	3,660	16,836,000
24/04/2024	4,600	0.10 ▲	2.17	4,500	4,600	4,100	9,500	43,700,000
23/04/2024	4,500	0.10 ▲	2.22	4,400	4,600	4,200	6,900	31,050,000
22/04/2024	4,400	0.40 ▲	9.09	4,000	4,400	3,800	23,450	103,180,000
19/04/2024	4,000	0.00 ■■	0.00	4,000	4,300	3,800	4,580	18,320,000
17/04/2024	4,000	0.30 ▲	7.50	3,700	4,000	3,600	7,840	31,360,000
16/04/2024	3,700	-0.30 ▼	-8.11	4,000	4,000	3,700	5,870	21,719,000
15/04/2024	4,000	-0.40 ▼	-10.00	4,400	4,500	4,000	14,320	57,280,000
12/04/2024	4,400	0.00 ■■	0.00	4,400	4,500	4,100	9,280	40,832,000
11/04/2024	4,400	0.20 ▲	4.55	4,200	4,400	4,000	17,940	78,936,000
10/04/2024	4,200	0.00 ■■	0.00	4,200	4,300	4,000	10,490	44,058,000
09/04/2024	4,200	0.20 ▲	4.76	4,000	4,200	3,900	14,080	59,136,000
08/04/2024	4,000	0.20 ▲	5.00	3,800	4,000	3,700	11,030	44,120,000
05/04/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	1,940	7,178,000
04/04/2024	3,800	-0.10 ▼	-2.63	3,900	4,200	3,700	8,030	30,514,000
03/04/2024	3,900	0.30 ▲	7.69	3,600	3,900	3,600	59,480	231,972,000
02/04/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,400	10,300	37,080,000
01/04/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,400	6,300	22,680,000
29/03/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,400	4,120	14,832,000
28/03/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,300	10,530	36,855,000
27/03/2024	3,400	0.00 ■■	0.00	3,400	3,400	3,300	50	170,000
26/03/2024	3,400	-0.10 ▼	-2.94	3,500	3,400	3,300	22,190	75,446,000
25/03/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,300	7,500	26,250,000
22/03/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,400	5,910	20,685,000
21/03/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,400	11,850	41,475,000
20/03/2024	3,600	0.20 ▲	5.56	3,400	3,600	3,300	13,820	49,752,000
19/03/2024	3,400	0.10 ▲	2.94	3,300	3,500	3,300	15,130	51,442,000
18/03/2024	3,300	-0.30 ▼	-9.09	3,600	3,600	3,300	43,680	144,144,000
15/03/2024	3,600	0.20 ▲	5.56	3,400	3,600	3,400	720	2,592,000
14/03/2024	3,400	-0.20 ▼	-5.88	3,600	3,700	3,400	4,280	14,552,000
13/03/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,500	1,390	5,004,000
12/03/2024	3,600	0.30 ▲	8.33	3,300	3,600	3,300	15,010	54,036,000
11/03/2024	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	7,910	26,103,000
08/03/2024	3,400	-0.10 ▼	-2.94	3,500	3,600	3,400	7,030	23,902,000
07/03/2024	3,500	0.10 ▲	2.86	3,400	3,600	3,500	10,670	37,345,000
06/03/2024	3,400	-0.20 ▼	-5.88	3,600	3,700	3,400	12,980	44,132,000
05/03/2024	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	12,050	43,380,000
04/03/2024	3,700	-0.20 ▼	-5.41	3,900	3,900	3,600	9,570	35,409,000
01/03/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,800	14,350	55,965,000
29/02/2024	3,900	-0.20 ▼	-5.13	4,100	4,100	3,800	26,010	101,439,000
28/02/2024	4,100	0.20 ▲	4.88	3,900	4,200	4,000	10,610	43,501,000
27/02/2024	3,900	0.10 ▲	2.56	3,800	4,100	3,800	14,630	57,057,000
26/02/2024	3,800	0.00 ■■	0.00	3,800	3,900	3,800	7,340	27,892,000
23/02/2024	3,800	0.10 ▲	2.63	3,700	3,900	3,800	4,330	16,454,000
22/02/2024	3,700	0.00 ■■	0.00	3,700	3,900	3,700	16,320	60,384,000
21/02/2024	3,700	-0.20 ▼	-5.41	3,900	4,000	3,700	18,690	69,153,000
20/02/2024	3,900	-0.20 ▼	-5.13	4,100	4,300	3,900	126,800	494,520,000
19/02/2024	4,100	-0.20 ▼	-4.88	4,300	4,300	4,000	119,600	490,360,000
16/02/2024	4,300	0.20 ▲	4.65	4,100	4,400	4,100	376,200	1,617,660,000
15/02/2024	4,100	-0.30 ▼	-7.32	4,400	4,300	4,100	117,900	483,390,000
07/02/2024	4,400	-0.10 ▼	-2.27	4,500	4,500	4,200	74,500	327,800,000
06/02/2024	4,500	-0.20 ▼	-4.44	4,700	4,900	4,300	142,200	639,900,000
05/02/2024	4,700	0.20 ▲	4.26	4,500	4,700	4,200	194,600	914,620,000
02/02/2024	4,500	0.20 ▲	4.44	4,300	4,500	4,000	1,688,300	7,597,350,000
01/02/2024	4,300	0.10 ▲	2.33	4,200	4,300	4,100	123,700	531,910,000
31/01/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,100	13,300	55,860,000
30/01/2024	4,100	0.00 ■■	0.00	4,100	4,300	4,100	23,500	96,350,000
29/01/2024	4,100	-0.20 ▼	-4.88	4,300	4,300	4,100	114,800	470,680,000
26/01/2024	4,300	0.20 ▲	4.65	4,100	4,300	4,100	102,400	440,320,000
25/01/2024	4,100	0.00 ■■	0.00	4,100	4,300	4,100	117,300	480,930,000
24/01/2024	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	98,400	403,440,000
23/01/2024	4,200	-0.10 ▼	-2.38	4,300	4,300	4,100	120,900	507,780,000
22/01/2024	4,300	0.10 ▲	2.33	4,200	4,300	4,200	111,300	478,590,000
19/01/2024	4,200	-0.20 ▼	-4.76	4,400	4,400	4,200	132,000	554,400,000
18/01/2024	4,400	0.10 ▲	2.27	4,300	4,500	4,200	164,500	723,800,000
17/01/2024	4,300	-0.20 ▼	-4.65	4,500	4,500	4,200	58,000	249,400,000
16/01/2024	4,500	0.20 ▲	4.44	4,300	4,500	4,200	240,400	1,081,800,000
15/01/2024	4,300	0.20 ▲	4.65	4,100	4,400	4,100	132,800	571,040,000
12/01/2024	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	62,000	254,200,000
11/01/2024	4,200	-0.10 ▼	-2.38	4,300	4,400	4,200	112,000	470,400,000
10/01/2024	4,300	0.00 ■■	0.00	4,300	4,400	4,200	112,900	485,470,000
09/01/2024	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	109,900	472,570,000
08/01/2024	4,400	0.00 ■■	0.00	4,400	4,500	4,300	143,600	631,840,000
05/01/2024	4,400	0.00 ■■	0.00	4,400	4,500	4,200	118,300	520,520,000
04/01/2024	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	126,200	555,280,000
03/01/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,400	113,400	510,300,000
02/01/2024	4,500	0.00 ■■	0.00	4,500	4,600	4,200	103,700	466,650,000
29/12/2023	4,500	0.30 ▲	6.67	4,200	4,500	4,300	101,700	457,650,000
28/12/2023	4,200	-0.10 ▼	-2.38	4,300	4,500	4,200	113,300	475,860,000
27/12/2023	4,300	-0.30 ▼	-6.98	4,600	4,700	4,300	147,500	634,250,000
26/12/2023	4,600	-0.20 ▼	-4.35	4,800	4,700	4,400	103,800	477,480,000
25/12/2023	4,800	0.30 ▲	6.25	4,500	4,900	4,200	161,900	777,120,000
22/12/2023	4,500	0.20 ▲	4.44	4,300	4,500	4,300	135,600	610,200,000
21/12/2023	4,300	-0.20 ▼	-4.65	4,500	4,500	4,200	153,100	658,330,000
20/12/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,300	52,800	237,600,000
19/12/2023	4,400	0.20 ▲	4.55	4,200	4,400	4,200	139,400	613,360,000
18/12/2023	4,200	-0.20 ▼	-4.76	4,400	4,500	4,200	130,500	548,100,000
15/12/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	26,300	115,720,000
14/12/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,300	412,400	1,855,800,000
13/12/2023	4,500	-0.10 ▼	-2.22	4,600	4,700	4,300	167,000	751,500,000
12/12/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,200	223,500	1,028,100,000
11/12/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,100	160,300	705,320,000
08/12/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,300	113,600	499,840,000
07/12/2023	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	93,800	412,720,000
06/12/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,300	54,500	245,250,000
05/12/2023	4,500	-0.10 ▼	-2.22	4,600	4,500	4,400	104,500	470,250,000
04/12/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,400	240,700	1,107,220,000
01/12/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,300	115,700	532,220,000
30/11/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,400	76,200	350,520,000
29/11/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,300	146,100	657,450,000
28/11/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,300	94,500	415,800,000
27/11/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,200	105,300	452,790,000
24/11/2023	4,300	-0.30 ▼	-6.98	4,600	4,600	4,300	91,700	394,310,000
23/11/2023	4,600	-0.20 ▼	-4.35	4,800	4,800	4,400	181,800	836,280,000
22/11/2023	4,800	0.40 ▲	8.33	4,400	4,800	4,200	239,900	1,151,520,000
21/11/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,200	127,800	562,320,000
20/11/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,200	138,600	609,840,000
17/11/2023	4,300	-0.30 ▼	-6.98	4,600	4,600	4,300	177,300	762,390,000
16/11/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,400	126,000	579,600,000
15/11/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,400	155,100	713,460,000
14/11/2023	4,600	0.30 ▲	6.52	4,300	4,700	4,200	128,000	588,800,000
13/11/2023	4,300	-0.20 ▼	-4.65	4,500	4,600	4,200	227,400	977,820,000
10/11/2023	4,500	-0.30 ▼	-6.67	4,800	4,800	4,400	122,200	549,900,000
09/11/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,300	159,000	763,200,000
08/11/2023	4,600	0.30 ▲	6.52	4,300	4,600	4,100	166,500	765,900,000
07/11/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	122,700	527,610,000
06/11/2023	4,400	-0.20 ▼	-4.55	4,600	4,800	4,200	153,500	675,400,000
03/11/2023	4,600	-0.30 ▼	-6.52	4,900	5,000	4,500	210,300	967,380,000
02/11/2023	4,900	0.40 ▲	8.16	4,500	4,900	4,200	193,200	946,680,000
01/11/2023	4,500	0.10 ▲	2.22	4,400	4,600	4,000	678,000	3,051,000,000
31/10/2023	4,400	0.10 ▲	2.27	4,300	4,500	4,000	217,000	954,800,000
30/10/2023	4,300	-0.20 ▼	-4.65	4,500	4,500	4,200	113,800	489,340,000
27/10/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,200	130,800	588,600,000
26/10/2023	4,400	-0.20 ▼	-4.55	4,600	4,600	4,200	76,900	338,360,000
25/10/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,500	124,000	570,400,000
24/10/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,500	149,100	685,860,000
23/10/2023	4,500	0.20 ▲	4.44	4,300	4,600	4,100	138,200	621,900,000
20/10/2023	4,300	-0.30 ▼	-6.98	4,600	4,600	4,300	120,600	518,580,000
19/10/2023	4,600	-0.20 ▼	-4.35	4,800	4,900	4,400	126,100	580,060,000
18/10/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,400	174,600	838,080,000
17/10/2023	4,800	-0.10 ▼	-2.08	4,900	5,100	4,500	200,700	963,360,000
16/10/2023	4,900	-0.20 ▼	-4.08	5,100	5,300	4,600	114,200	559,580,000
13/10/2023	5,100	0.00 ■■	0.00	5,100	5,400	4,600	125,000	637,500,000
12/10/2023	5,100	0.10 ▲	1.96	5,000	5,200	4,600	190,900	973,590,000
11/10/2023	5,000	0.20 ▲	4.00	4,800	5,000	4,600	126,700	633,500,000
10/10/2023	4,800	0.30 ▲	6.25	4,500	4,900	4,600	103,800	498,240,000
09/10/2023	4,500	0.00 ■■	0.00	4,500	4,800	4,200	149,300	671,850,000
06/10/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,100	105,100	472,950,000
05/10/2023	4,500	-0.20 ▼	-4.44	4,700	4,700	4,500	145,600	655,200,000
04/10/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,500	98,400	462,480,000
03/10/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,600	105,000	504,000,000
02/10/2023	4,800	-0.10 ▼	-2.08	4,900	4,900	4,600	108,000	518,400,000
29/09/2023	4,900	0.40 ▲	8.16	4,500	4,900	4,400	146,000	715,400,000
28/09/2023	4,500	-0.20 ▼	-4.44	4,700	4,700	4,500	120,500	542,250,000
27/09/2023	4,700	0.40 ▲	8.51	4,300	4,700	4,300	148,300	697,010,000
26/09/2023	4,300	0.10 ▲	2.33	4,200	4,500	4,100	91,800	394,740,000
21/09/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,600	141,200	663,640,000
20/09/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,400	113,100	542,880,000
19/09/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,500	4,100	18,860,000
18/09/2023	4,400	-0.30 ▼	-6.82	4,700	4,700	4,400	149,600	658,240,000
15/09/2023	4,700	0.00 ■■	0.00	4,700	4,900	4,500	137,400	645,780,000
14/09/2023	4,700	-0.20 ▼	-4.26	4,900	5,000	4,700	126,300	593,610,000
13/09/2023	4,900	-0.10 ▼	-2.04	5,000	5,200	4,700	132,900	651,210,000
12/09/2023	5,000	0.30 ▲	6.00	4,700	5,100	4,700	169,600	848,000,000
11/09/2023	4,700	-0.10 ▼	-2.13	4,800	5,200	4,700	177,900	836,130,000
08/09/2023	4,800	-0.20 ▼	-4.17	5,000	5,000	4,800	160,200	768,960,000
07/09/2023	5,000	0.00 ■■	0.00	5,000	5,100	4,900	123,300	616,500,000
06/09/2023	5,000	0.00 ■■	0.00	5,000	5,000	4,800	150,200	751,000,000
31/08/2023	5,000	0.00 ■■	0.00	5,000	5,000	4,900	82,100	410,500,000
30/08/2023	5,000	0.10 ▲	2.00	4,900	5,100	4,800	161,900	809,500,000
29/08/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,800	163,400	800,660,000
28/08/2023	4,900	0.10 ▲	2.04	4,800	5,000	4,700	74,200	363,580,000
25/08/2023	4,800	-0.10 ▼	-2.08	4,900	5,100	4,800	126,500	607,200,000
24/08/2023	4,900	0.10 ▲	2.04	4,800	5,100	4,900	145,300	711,970,000
23/08/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	150,800	723,840,000
22/08/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,600	147,000	705,600,000
21/08/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,600	156,000	748,800,000
18/08/2023	4,700	4.70 ▲	100.00	0	5,100	4,700	152,200	715,340,000
17/08/2023	5,100	0.00 ■■	0.00	5,100	5,100	4,900	157,700	804,270,000
16/08/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,100	62,500	318,750,000
15/08/2023	5,100	0.30 ▲	5.88	4,800	5,100	4,900	170,600	870,060,000
14/08/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,600	168,000	806,400,000
11/08/2023	4,800	-0.20 ▼	-4.17	5,000	5,000	4,800	137,400	659,520,000
10/08/2023	5,000	0.00 ■■	0.00	5,000	5,100	4,800	123,700	618,500,000
09/08/2023	5,000	0.20 ▲	4.00	4,800	5,000	4,800	155,300	776,500,000
08/08/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	126,400	606,720,000
07/08/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,500	14,100	67,680,000
04/08/2023	4,600	-0.10 ▼	-2.17	4,700	4,800	4,600	112,300	516,580,000
03/08/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	110,200	517,940,000
02/08/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,700	102,400	491,520,000
01/08/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,500	135,600	650,880,000
31/07/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,600	109,600	526,080,000
28/07/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,600	111,000	532,800,000
27/07/2023	4,600	4.60 ▲	100.00	0	4,900	4,600	125,900	579,140,000
26/07/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,800	113,700	557,130,000
25/07/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,800	104,400	511,560,000
24/07/2023	4,900	0.00 ■■	0.00	4,900	5,100	4,800	108,400	531,160,000
21/07/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,700	154,900	759,010,000
20/07/2023	4,800	-0.10 ▼	-2.08	4,900	4,800	4,600	106,000	508,800,000
19/07/2023	4,900	0.10 ▲	2.04	4,800	5,100	4,800	188,300	922,670,000
18/07/2023	4,800	0.40 ▲	8.33	4,400	4,800	4,400	265,700	1,275,360,000
17/07/2023	4,400	0.20 ▲	4.55	4,200	4,500	4,000	19,700	86,680,000
14/07/2023	4,200	0.10 ▲	2.38	4,100	4,300	4,100	18,900	79,380,000
13/07/2023	4,100	0.20 ▲	4.88	3,900	4,100	4,000	4,200	17,220,000
12/07/2023	3,900	-0.40 ▼	-10.26	4,300	4,300	3,900	90,800	354,120,000
11/07/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,000	39,800	171,140,000
10/07/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,400	8,200	36,080,000
07/07/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,200	6,500	28,600,000
06/07/2023	4,400	-0.20 ▼	-4.55	4,600	4,700	4,400	13,600	59,840,000
05/07/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,400	13,200	60,720,000
04/07/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,300	4,600	20,700,000
03/07/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,400	4,400	19,360,000
30/06/2023	4,400	-0.20 ▼	-4.55	4,600	4,500	4,300	19,000	83,600,000
29/06/2023	4,600	0.00 ■■	0.00	4,600	4,800	4,300	9,700	44,620,000
28/06/2023	4,600	-0.40 ▼	-8.70	5,000	5,000	4,500	23,900	109,940,000
27/06/2023	5,000	-0.20 ▼	-4.00	5,200	5,300	5,000	2,400	12,000,000
26/06/2023	5,200	0.20 ▲	3.85	5,000	5,500	4,800	52,800	274,560,000
23/06/2023	5,000	0.40 ▲	8.00	4,600	5,000	4,500	78,900	394,500,000
22/06/2023	4,600	0.40 ▲	8.70	4,200	4,600	4,500	8,400	38,640,000
21/06/2023	4,200	4.20 ▲	100.00	0	4,200	3,900	84,300	354,060,000
20/06/2023	3,900	-0.30 ▼	-7.69	4,200	4,200	3,900	8,100	31,590,000
19/06/2023	4,200	-0.40 ▼	-9.52	4,600	4,600	4,200	26,500	111,300,000
16/06/2023	4,600	-0.20 ▼	-4.35	4,800	4,800	4,500	20,000	92,000,000
15/06/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,500	11,400	54,720,000
14/06/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,700	11,300	54,240,000
13/06/2023	4,800	0.00 ■■	0.00	4,800	5,100	4,800	5,600	26,880,000
12/06/2023	4,800	0.10 ▲	2.08	4,700	5,000	4,400	12,600	60,480,000
09/06/2023	4,700	0.30 ▲	6.38	4,400	4,700	4,000	17,600	82,720,000
08/06/2023	4,400	0.10 ▲	2.27	4,300	4,600	4,000	14,600	64,240,000
07/06/2023	4,300	0.30 ▲	6.98	4,000	4,300	3,900	5,700	24,510,000
06/06/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,700	17,400	69,600,000
05/06/2023	4,000	-0.10 ▼	-2.50	4,100	4,000	3,900	10,300	41,200,000
02/06/2023	4,100	0.20 ▲	4.88	3,900	4,200	3,900	11,600	47,560,000
01/06/2023	3,900	0.20 ▲	5.13	3,700	3,900	3,700	40,000	156,000,000
31/05/2023	3,700	0.10 ▲	2.70	3,600	3,800	3,600	44,200	163,540,000
30/05/2023	3,600	0.00 ■■	0.00	3,600	3,800	3,500	34,700	124,920,000
29/05/2023	3,600	0.20 ▲	5.56	3,400	3,600	3,400	30,200	108,720,000
26/05/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	43,200	146,880,000
25/05/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,300	19,800	67,320,000
24/05/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,200	8,100	26,730,000
23/05/2023	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	21,200	69,960,000
22/05/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,300	17,700	60,180,000
19/05/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,300	2,100	6,930,000
18/05/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,200	8,800	29,040,000
17/05/2023	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	12,000	39,600,000
16/05/2023	3,400	0.10 ▲	2.94	3,300	3,500	3,300	16,300	55,420,000
15/05/2023	3,300	0.00 ■■	0.00	3,300	3,500	3,100	24,700	81,510,000
12/05/2023	3,300	0.10 ▲	3.03	3,200	3,500	3,300	14,500	47,850,000
11/05/2023	3,200	-0.30 ▼	-9.38	3,500	3,500	3,200	23,300	74,560,000
10/05/2023	3,500	0.20 ▲	5.71	3,300	3,600	3,200	14,900	52,150,000
09/05/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,200	17,100	56,430,000
08/05/2023	3,200	0.20 ▲	6.25	3,000	3,200	3,000	4,400	14,080,000
05/05/2023	3,000	0.20 ▲	6.67	2,800	3,000	2,900	18,900	56,700,000
04/05/2023	2,800	-0.30 ▼	-10.71	3,100	3,100	2,800	2,600	7,280,000
28/04/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,100	100	310,000
27/04/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,100	2,100	6,510,000
26/04/2023	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	2,800	8,680,000
25/04/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100	320,000
24/04/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
21/04/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	1,600	5,120,000
20/04/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	3,200	10,240,000
19/04/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,200	100	320,000
18/04/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,200	3,720,000
17/04/2023	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	6,400	19,840,000
14/04/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	1,900	6,080,000
13/04/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	11,800	37,760,000
12/04/2023	3,200	-0.10 ▼	-3.13	3,300	3,200	3,100	17,100	54,720,000
11/04/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	100	330,000
10/04/2023	3,300	0.20 ▲	6.06	3,100	3,300	3,100	66,700	220,110,000
07/04/2023	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	20,700	64,170,000
06/04/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,200	5,800	18,560,000
05/04/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,200	20,800	66,560,000
04/04/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,200	4,000	12,800,000
03/04/2023	3,100	-0.10 ▼	-3.23	3,200	3,300	3,100	6,900	21,390,000
31/03/2023	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	5,600	17,920,000
30/03/2023	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	800	2,640,000
29/03/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,400	100	340,000
28/03/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,300	1,800	5,940,000
27/03/2023	3,400	-0.10 ▼	-2.94	3,500	3,600	3,400	500	1,700,000
24/03/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,400	500	1,750,000
23/03/2023	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	1,100	3,740,000
22/03/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,300	7,100	24,850,000
21/03/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,400	4,000	13,600,000
20/03/2023	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	12,100	39,930,000
17/03/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,100	5,300	18,020,000
16/03/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
15/03/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,400	2,200	7,480,000
14/03/2023	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	600	1,980,000
13/03/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	16,000	54,400,000
10/03/2023	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	2,200	7,480,000
09/03/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,400	9,500	33,250,000
08/03/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	7,000	23,800,000
07/03/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	8,200	27,880,000
06/03/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,300	12,600	42,840,000
03/03/2023	3,300	-0.20 ▼	-6.06	3,500	3,500	3,300	14,900	49,170,000
02/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/03/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,200	700	2,450,000
28/02/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,500	100	350,000
27/02/2023	3,400	-0.10 ▼	-2.94	3,500	3,600	3,400	4,100	13,940,000
24/02/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,400	2,200	7,700,000
23/02/2023	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	4,800	16,800,000
22/02/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,600	9,000	32,400,000
21/02/2023	3,600	0.20 ▲	5.56	3,400	3,600	3,400	1,800	6,480,000
20/02/2023	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	4,900	16,660,000
17/02/2023	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	4,900	17,150,000
16/02/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,500	17,600	63,360,000
15/02/2023	3,600	0.00 ■■	0.00	3,600	3,600	3,500	8,800	31,680,000
14/02/2023	3,600	-0.10 ▼	-2.78	3,700	3,600	3,400	22,300	80,280,000
13/02/2023	3,700	0.10 ▲	2.70	3,600	3,700	3,500	1,300	4,810,000
10/02/2023	3,600	-0.10 ▼	-2.78	3,700	3,800	3,500	2,800	10,080,000
09/02/2023	3,700	0.20 ▲	5.41	3,500	3,700	3,600	2,700	9,990,000
08/02/2023	3,500	-0.30 ▼	-8.57	3,800	3,800	3,500	22,900	80,150,000
07/02/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,600	1,200	4,560,000
06/02/2023	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	1,100	4,070,000
03/02/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,700	500	1,900,000
02/02/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,600	200	740,000
01/02/2023	3,700	0.00 ■■	0.00	3,700	3,900	3,600	2,600	9,620,000
31/01/2023	3,700	-0.20 ▼	-5.41	3,900	3,900	3,700	7,200	26,640,000
30/01/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,700	2,000	7,800,000
27/01/2023	3,900	0.20 ▲	5.13	3,700	3,900	3,600	1,600	6,240,000
19/01/2023	3,700	-0.10 ▼	-2.70	3,800	3,700	3,500	2,200	8,140,000
18/01/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,800	100	380,000
17/01/2023	3,700	0.00 ■■	0.00	3,700	3,800	3,700	200	740,000
16/01/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,400	1,400	5,180,000
13/01/2023	3,700	0.10 ▲	2.70	3,600	3,700	3,600	300	1,110,000
12/01/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,600	500	1,800,000
11/01/2023	3,600	-0.10 ▼	-2.78	3,700	3,700	3,500	3,700	13,320,000
10/01/2023	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	300	1,110,000
09/01/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,800	500	1,900,000
06/01/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	400	1,520,000
05/01/2023	3,900	0.00 ■■	0.00	3,900	0	0	0	0
04/01/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,700	1,700	6,630,000
03/01/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,700	7,600	29,640,000
30/12/2022	3,900	0.00 ■■	0.00	3,900	4,000	3,900	3,100	12,090,000
29/12/2022	3,900	0.00 ■■	0.00	3,900	3,900	3,800	600	2,340,000
28/12/2022	3,900	0.10 ▲	2.56	3,800	3,900	3,800	1,800	7,020,000
27/12/2022	3,800	0.30 ▲	7.89	3,500	3,800	3,500	7,000	26,600,000
26/12/2022	3,500	-0.20 ▼	-5.71	3,700	3,800	3,500	25,700	89,950,000
23/12/2022	3,700	0.00 ■■	0.00	3,700	3,700	3,500	2,700	9,990,000
22/12/2022	3,700	0.10 ▲	2.70	3,600	3,700	3,600	8,400	31,080,000
21/12/2022	3,600	-0.20 ▼	-5.56	3,800	3,700	3,600	37,600	135,360,000
20/12/2022	3,800	0.00 ■■	0.00	3,800	3,800	3,600	2,400	9,120,000
19/12/2022	3,800	0.20 ▲	5.26	3,600	3,800	3,700	3,400	12,920,000
15/12/2022	4,000	0.00 ■■	0.00	4,000	4,000	3,700	400	1,600,000
14/12/2022	4,000	0.10 ▲	2.50	3,900	4,000	3,800	2,100	8,400,000
13/12/2022	3,900	-0.10 ▼	-2.56	4,000	3,900	3,600	14,100	54,990,000
12/12/2022	4,000	0.10 ▲	2.50	3,900	4,200	3,800	5,800	23,200,000
09/12/2022	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	100	390,000
08/12/2022	4,000	0.10 ▲	2.50	3,900	4,000	4,000	100	400,000
07/12/2022	3,900	-0.30 ▼	-7.69	4,200	4,000	3,800	7,400	28,860,000
06/12/2022	4,200	0.20 ▲	4.76	4,000	4,200	3,900	5,400	22,680,000
05/12/2022	4,000	0.00 ■■	0.00	4,000	4,200	3,900	9,700	38,800,000
02/12/2022	4,000	-0.20 ▼	-5.00	4,200	4,000	3,900	8,300	33,200,000
01/12/2022	4,200	0.00 ■■	0.00	4,200	4,300	4,000	9,300	39,060,000
30/11/2022	4,200	0.20 ▲	4.76	4,000	4,200	3,900	3,900	16,380,000
29/11/2022	4,000	0.20 ▲	5.00	3,800	4,000	3,700	4,200	16,800,000
28/11/2022	3,800	0.30 ▲	7.89	3,500	3,800	3,700	13,200	50,160,000
25/11/2022	3,500	-0.30 ▼	-8.57	3,800	3,900	3,500	13,500	47,250,000
24/11/2022	3,800	-0.20 ▼	-5.26	4,000	3,900	3,600	5,300	20,140,000
23/11/2022	4,000	0.00 ■■	0.00	4,000	4,000	3,800	2,000	8,000,000
22/11/2022	4,000	0.20 ▲	5.00	3,800	4,000	3,800	3,500	14,000,000
21/11/2022	3,800	-0.30 ▼	-7.89	4,100	4,000	3,700	15,800	60,040,000
18/11/2022	4,100	0.20 ▲	4.88	3,900	4,100	3,800	700	2,870,000
17/11/2022	4,100	0.20 ▲	4.88	3,900	4,100	3,800	8,300	34,030,000
16/11/2022	3,900	0.30 ▲	7.69	3,600	3,900	3,300	29,700	115,830,000
15/11/2022	3,600	-0.30 ▼	-8.33	3,900	3,900	3,600	1,500	5,400,000
14/11/2022	3,900	0.10 ▲	2.56	3,800	4,000	3,500	1,500	5,850,000
11/11/2022	3,800	0.10 ▲	2.63	3,700	3,800	3,400	6,900	26,220,000
10/11/2022	3,700	-0.40 ▼	-10.81	4,100	3,700	3,700	300	1,110,000
09/11/2022	4,100	-0.20 ▼	-4.88	4,300	4,300	4,000	2,800	11,480,000
08/11/2022	4,300	0.20 ▲	4.65	4,100	4,300	4,100	600	2,580,000
07/11/2022	4,100	-0.40 ▼	-9.76	4,500	4,100	4,100	8,700	35,670,000
04/11/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
03/11/2022	4,500	-0.10 ▼	-2.22	4,600	4,500	4,200	5,500	24,750,000
02/11/2022	4,600	0.10 ▲	2.17	4,500	4,600	4,600	100	460,000
01/11/2022	4,500	0.20 ▲	4.44	4,300	4,500	4,400	4,100	18,450,000
31/10/2022	4,300	0.00 ■■	0.00	4,300	4,400	4,300	1,000	4,300,000
28/10/2022	4,300	0.10 ▲	2.33	4,200	4,300	4,300	400	1,720,000
27/10/2022	4,200	0.10 ▲	2.38	4,100	4,200	4,100	1,100	4,620,000
26/10/2022	4,100	0.00 ■■	0.00	4,100	4,100	4,100	500	2,050,000
25/10/2022	4,100	-0.20 ▼	-4.88	4,300	4,300	3,900	11,500	47,150,000
24/10/2022	4,300	0.00 ■■	0.00	4,300	4,300	4,300	100	430,000
21/10/2022	4,300	-0.10 ▼	-2.33	4,400	4,300	4,000	10,900	46,870,000
20/10/2022	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	100	440,000
19/10/2022	4,500	0.10 ▲	2.22	4,400	4,500	4,400	300	1,350,000
18/10/2022	4,400	0.10 ▲	2.27	4,300	4,400	4,300	4,700	20,680,000
17/10/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
14/10/2022	4,300	0.10 ▲	2.33	4,200	4,300	4,300	100	430,000
13/10/2022	4,200	0.10 ▲	2.38	4,100	4,200	3,900	4,900	20,580,000
12/10/2022	4,100	-0.40 ▼	-9.76	4,500	4,500	4,100	29,400	120,540,000
11/10/2022	4,500	-0.40 ▼	-8.89	4,900	4,600	4,500	19,300	86,850,000
07/10/2022	4,900	0.00 ■■	0.00	4,900	4,900	4,600	4,300	21,070,000
06/10/2022	4,900	-0.50 ▼	-10.20	5,400	5,500	4,900	11,500	56,350,000
05/10/2022	5,400	0.00 ■■	0.00	5,400	5,500	5,400	5,900	31,860,000
04/10/2022	5,400	-0.10 ▼	-1.85	5,500	5,500	5,000	3,000	16,200,000
03/10/2022	5,500	-0.30 ▼	-5.45	5,800	5,800	5,500	300	1,650,000
30/09/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,800	400	2,320,000
29/09/2022	5,800	0.00 ■■	0.00	5,800	0	0	0	0
28/09/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,500	900	5,220,000
27/09/2022	5,800	0.40 ▲	6.90	5,400	5,800	5,800	200	1,160,000
26/09/2022	5,400	-0.40 ▼	-7.41	5,800	5,800	5,400	3,900	21,060,000
23/09/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,800	400	2,320,000
22/09/2022	5,800	0.00 ■■	0.00	5,800	0	0	0	0
21/09/2022	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	500	2,900,000
20/09/2022	5,900	0.10 ▲	1.69	5,800	5,900	5,900	400	2,360,000
19/09/2022	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	5,800	33,640,000
16/09/2022	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	9,100	53,690,000
15/09/2022	6,000	0.00 ■■	0.00	6,000	6,100	6,000	5,100	30,600,000
14/09/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,900	23,200	139,200,000
13/09/2022	6,000	0.00 ■■	0.00	6,000	6,000	6,000	3,100	18,600,000
12/09/2022	6,000	0.10 ▲	1.67	5,900	6,100	5,900	19,300	115,800,000
09/09/2022	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	14,700	86,730,000
08/09/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,900	1,600	9,600,000
07/09/2022	5,900	-0.20 ▼	-3.39	6,100	5,900	5,900	8,200	48,380,000
06/09/2022	6,100	0.10 ▲	1.64	6,000	6,100	6,000	4,700	28,670,000
05/09/2022	6,000	0.10 ▲	1.67	5,900	6,000	6,000	2,100	12,600,000
31/08/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,900	8,600	50,740,000
30/08/2022	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	6,000	35,400,000
29/08/2022	6,000	-0.10 ▼	-1.67	6,100	6,000	5,500	3,600	21,600,000
26/08/2022	6,100	-0.20 ▼	-3.28	6,300	6,100	6,100	800	4,880,000
25/08/2022	6,300	0.00 ■■	0.00	6,300	6,300	6,200	2,600	16,380,000
24/08/2022	6,300	0.20 ▲	3.17	6,100	6,400	6,100	4,700	29,610,000
23/08/2022	6,100	0.10 ▲	1.64	6,000	6,100	6,000	95,400	581,940,000
22/08/2022	6,000	-0.60 ▼	-10.00	6,600	6,600	6,000	19,400	116,400,000
19/08/2022	6,600	-0.10 ▼	-1.52	6,700	6,600	6,600	200	1,320,000
18/08/2022	6,700	0.00 ■■	0.00	6,700	6,800	6,600	17,400	116,580,000
17/08/2022	6,700	-0.20 ▼	-2.99	6,900	6,900	6,600	19,600	131,320,000
16/08/2022	6,900	-0.10 ▼	-1.45	7,000	6,900	6,800	9,300	64,170,000
15/08/2022	7,000	0.00 ■■	0.00	7,000	7,100	6,800	15,600	109,200,000
12/08/2022	7,000	0.50 ▲	7.14	6,500	7,100	6,500	41,400	289,800,000
11/08/2022	6,500	0.30 ▲	4.62	6,200	6,800	6,300	39,800	258,700,000
10/08/2022	6,200	0.20 ▲	3.23	6,000	6,300	6,000	10,800	66,960,000
09/08/2022	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	2,600	15,600,000
08/08/2022	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	17,200	104,920,000
05/08/2022	6,200	0.20 ▲	3.23	6,000	6,200	6,000	23,200	143,840,000
04/08/2022	6,000	0.00 ■■	0.00	6,000	6,100	6,000	12,800	76,800,000
03/08/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,700	3,800	22,800,000
02/08/2022	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	20,300	119,770,000
01/08/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,700	18,700	112,200,000
29/07/2022	5,900	-0.10 ▼	-1.69	6,000	6,000	5,700	14,200	83,780,000
28/07/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,800	11,500	69,000,000
27/07/2022	6,000	-0.20 ▼	-3.33	6,200	6,000	5,600	26,100	156,600,000
26/07/2022	6,200	0.00 ■■	0.00	6,200	6,200	5,800	7,500	46,500,000
25/07/2022	6,200	0.00 ■■	0.00	6,200	6,200	5,800	10,100	62,620,000
22/07/2022	6,200	0.20 ▲	3.23	6,000	6,200	5,900	25,800	159,960,000
21/07/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,700	17,700	106,200,000
20/07/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,600	26,000	153,400,000
19/07/2022	5,900	0.10 ▲	1.69	5,800	5,900	5,700	18,100	106,790,000
18/07/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,600	900	5,220,000
15/07/2022	5,800	0.00 ■■	0.00	5,800	6,000	5,800	7,500	43,500,000
14/07/2022	5,800	0.40 ▲	6.90	5,400	5,900	5,400	47,100	273,180,000
13/07/2022	5,400	0.00 ■■	0.00	5,400	5,400	5,100	4,100	22,140,000
12/07/2022	5,400	0.40 ▲	7.41	5,000	5,400	5,100	8,000	43,200,000
11/07/2022	5,000	-0.40 ▼	-8.00	5,400	5,200	5,000	18,600	93,000,000
08/07/2022	5,400	-0.10 ▼	-1.85	5,500	5,500	5,200	11,800	63,720,000
07/07/2022	5,500	0.00 ■■	0.00	5,500	5,500	5,100	1,600	8,800,000
06/07/2022	5,500	-0.10 ▼	-1.82	5,600	5,500	5,200	300	1,650,000
05/07/2022	5,600	0.10 ▲	1.79	5,500	5,600	5,200	4,700	26,320,000
04/07/2022	5,500	0.00 ■■	0.00	5,500	5,700	5,100	7,100	39,050,000
01/07/2022	5,500	-0.10 ▼	-1.82	5,600	5,500	5,200	8,800	48,400,000
30/06/2022	5,600	-0.20 ▼	-3.57	5,800	5,700	5,600	1,600	8,960,000
29/06/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,800	1,500	8,700,000
28/06/2022	5,800	0.10 ▲	1.72	5,700	5,900	5,800	9,900	57,420,000
27/06/2022	5,700	0.10 ▲	1.75	5,600	5,800	5,600	1,200	6,840,000
24/06/2022	5,600	-0.40 ▼	-7.14	6,000	6,000	5,600	14,600	81,760,000
23/06/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,500	29,700	178,200,000
22/06/2022	5,900	0.10 ▲	1.69	5,800	5,900	5,700	500	2,950,000
21/06/2022	5,800	0.30 ▲	5.17	5,500	6,000	5,000	56,100	325,380,000
20/06/2022	5,500	-0.60 ▼	-10.91	6,100	6,100	5,500	13,300	73,150,000
17/06/2022	6,100	0.20 ▲	3.28	5,900	6,100	5,400	33,600	204,960,000
16/06/2022	5,900	0.10 ▲	1.69	5,800	6,000	5,400	300	1,770,000
15/06/2022	5,800	-0.20 ▼	-3.45	6,000	5,900	5,400	22,500	130,500,000
14/06/2022	6,000	-0.10 ▼	-1.67	6,100	6,000	5,500	20,900	125,400,000
13/06/2022	6,100	-0.10 ▼	-1.64	6,200	6,100	5,600	54,500	332,450,000
10/06/2022	6,200	-0.20 ▼	-3.23	6,400	6,400	5,800	38,000	235,600,000
09/06/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,000	42,900	274,560,000
08/06/2022	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	2,200	14,080,000
07/06/2022	6,500	0.00 ■■	0.00	6,500	6,500	5,900	31,300	203,450,000
06/06/2022	6,500	0.20 ▲	3.08	6,300	6,500	5,700	45,300	294,450,000
03/06/2022	6,300	0.30 ▲	4.76	6,000	6,400	6,000	3,100	19,530,000
02/06/2022	6,000	-0.60 ▼	-10.00	6,600	6,900	6,000	8,400	50,400,000
01/06/2022	6,600	0.30 ▲	4.55	6,300	6,700	6,300	19,100	126,060,000
31/05/2022	6,300	-0.40 ▼	-6.35	6,700	7,000	6,300	26,900	169,470,000
30/05/2022	6,700	0.40 ▲	5.97	6,300	6,900	6,400	14,600	97,820,000
27/05/2022	6,300	0.40 ▲	6.35	5,900	6,300	6,000	28,500	179,550,000
26/05/2022	5,900	0.40 ▲	6.78	5,500	6,000	5,400	58,700	346,330,000
25/05/2022	5,500	-0.10 ▼	-1.82	5,600	5,600	5,300	10,500	57,750,000
24/05/2022	5,600	0.00 ■■	0.00	5,600	5,600	5,300	15,200	85,120,000
23/05/2022	5,600	0.00 ■■	0.00	5,600	5,600	5,600	4,700	26,320,000
20/05/2022	5,600	0.00 ■■	0.00	5,600	5,600	5,400	19,100	106,960,000
19/05/2022	5,600	0.00 ■■	0.00	5,600	5,600	5,400	1,400	7,840,000
18/05/2022	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	30,900	173,040,000
17/05/2022	5,700	0.40 ▲	7.02	5,300	5,700	5,300	12,000	68,400,000
16/05/2022	5,300	0.10 ▲	1.89	5,200	5,500	5,300	4,700	24,910,000
13/05/2022	5,200	-0.40 ▼	-7.69	5,600	5,500	5,100	19,800	102,960,000
12/05/2022	5,600	-0.10 ▼	-1.79	5,700	6,000	5,300	9,800	54,880,000
11/05/2022	5,700	0.20 ▲	3.51	5,500	5,700	5,600	800	4,560,000
10/05/2022	5,500	-0.10 ▼	-1.82	5,600	5,600	5,100	24,100	132,550,000
09/05/2022	5,600	-0.60 ▼	-10.71	6,200	6,000	5,600	19,900	111,440,000
29/04/2022	6,500	0.20 ▲	3.08	6,300	6,600	6,300	17,500	113,750,000
28/04/2022	6,300	0.10 ▲	1.59	6,200	6,600	6,200	12,700	80,010,000
27/04/2022	6,200	0.20 ▲	3.23	6,000	6,400	5,700	12,700	78,740,000
26/04/2022	6,000	-0.20 ▼	-3.33	6,200	6,000	5,600	45,200	271,200,000
25/04/2022	6,700	0.00 ■■	0.00	6,700	0	0	0	0
23/04/2022	6,700	0.50 ▲	7.46	6,200	6,800	6,000	1,070	7,169,000
22/04/2022	6,700	0.50 ▲	7.46	6,200	6,800	6,000	1,070	7,169,000
21/04/2022	6,200	-0.60 ▼	-9.68	6,800	6,700	6,200	13,850	85,870,000
20/04/2022	6,800	-0.70 ▼	-10.29	7,500	7,400	6,800	5,310	36,108,000
19/04/2022	7,500	0.10 ▲	1.33	7,400	7,700	7,200	3,550	26,625,000
18/04/2022	7,400	-0.40 ▼	-5.41	7,800	7,700	7,400	3,210	23,754,000
16/04/2022	7,800	0.20 ▲	2.56	7,600	8,000	7,400	1,940	15,132,000
15/04/2022	7,800	0.20 ▲	2.56	7,600	8,000	7,400	19,400	151,320,000
14/04/2022	7,600	0.00 ■■	0.00	7,600	8,000	7,100	46,600	354,160,000
13/04/2022	7,600	-0.40 ▼	-5.26	8,000	8,000	7,400	66,400	504,640,000
12/04/2022	8,000	-0.20 ▼	-2.50	8,200	8,200	7,900	85,200	681,600,000
08/04/2022	8,200	-0.40 ▼	-4.88	8,600	8,700	8,000	64,400	528,080,000
07/04/2022	8,600	0.50 ▲	5.81	8,100	8,800	7,900	104,500	898,700,000
06/04/2022	8,100	-0.60 ▼	-7.41	8,700	8,700	8,000	131,000	1,061,100,000
05/04/2022	8,700	-0.30 ▼	-3.45	9,000	9,000	8,500	31,900	277,530,000
04/04/2022	9,000	0.00 ■■	0.00	9,000	9,900	9,000	130,600	1,175,400,000
01/04/2022	9,000	0.80 ▲	8.89	8,200	9,000	8,000	334,900	3,014,100,000
31/03/2022	8,200	0.10 ▲	1.22	8,100	8,300	8,000	75,700	620,740,000
30/03/2022	8,100	0.10 ▲	1.23	8,000	8,300	7,900	78,500	635,850,000
29/03/2022	8,000	0.00 ■■	0.00	8,000	8,200	7,800	59,200	473,600,000
28/03/2022	8,000	0.00 ■■	0.00	8,000	8,100	7,700	24,600	196,800,000
25/03/2022	8,000	0.00 ■■	0.00	8,000	8,000	7,900	28,600	228,800,000
24/03/2022	8,000	-0.10 ▼	-1.25	8,100	8,300	8,000	64,100	512,800,000
23/03/2022	8,100	0.00 ■■	0.00	8,100	8,200	8,000	79,900	647,190,000
22/03/2022	8,100	0.00 ■■	0.00	8,100	8,200	8,100	52,400	424,440,000
21/03/2022	8,100	0.30 ▲	3.70	7,800	8,200	7,800	125,500	1,016,550,000
18/03/2022	7,800	0.00 ■■	0.00	7,800	8,000	7,700	42,600	332,280,000
17/03/2022	7,800	0.10 ▲	1.28	7,700	8,000	7,600	18,700	145,860,000
16/03/2022	7,700	0.10 ▲	1.30	7,600	7,700	7,500	37,000	284,900,000
15/03/2022	7,600	0.10 ▲	1.32	7,500	7,700	7,500	46,200	351,120,000
14/03/2022	7,500	-0.20 ▼	-2.67	7,700	7,700	7,400	36,700	275,250,000
11/03/2022	7,700	-0.10 ▼	-1.30	7,800	7,800	7,500	44,200	340,340,000
10/03/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,100	44,400	346,320,000
09/03/2022	7,800	-0.10 ▼	-1.28	7,900	7,900	7,600	44,400	346,320,000
08/03/2022	7,900	0.00 ■■	0.00	7,900	8,100	7,700	92,000	726,800,000
07/03/2022	7,900	-0.10 ▼	-1.27	8,000	8,100	7,800	48,700	384,730,000
04/03/2022	8,000	0.50 ▲	6.25	7,500	8,100	7,500	105,200	841,600,000
03/03/2022	7,500	0.10 ▲	1.33	7,400	7,500	7,300	36,500	273,750,000
02/03/2022	7,400	0.00 ■■	0.00	7,400	7,500	7,400	32,500	240,500,000
01/03/2022	7,400	0.00 ■■	0.00	7,400	7,600	7,400	56,000	414,400,000
28/02/2022	7,400	0.10 ▲	1.35	7,300	7,500	7,400	30,200	223,480,000
25/02/2022	7,300	0.00 ■■	0.00	7,300	7,400	6,600	25,700	187,610,000
24/02/2022	7,300	-0.20 ▼	-2.74	7,500	7,500	7,200	27,200	198,560,000
23/02/2022	7,500	0.10 ▲	1.33	7,400	7,700	7,400	23,000	172,500,000
22/02/2022	7,400	-0.10 ▼	-1.35	7,500	7,700	7,400	36,700	271,580,000
21/02/2022	7,500	0.20 ▲	2.67	7,300	7,700	7,400	28,100	210,750,000
18/02/2022	7,300	0.00 ■■	0.00	7,300	7,400	7,300	57,400	419,020,000
17/02/2022	7,300	0.10 ▲	1.37	7,200	7,400	7,300	25,900	189,070,000
16/02/2022	7,200	-0.10 ▼	-1.39	7,300	7,500	7,100	27,900	200,880,000
15/02/2022	7,300	-0.10 ▼	-1.37	7,400	7,500	7,200	6,300	45,990,000
14/02/2022	7,400	0.00 ■■	0.00	7,400	7,500	7,400	14,000	103,600,000
11/02/2022	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	29,200	216,080,000
10/02/2022	7,500	0.10 ▲	1.33	7,400	7,500	7,400	14,700	110,250,000
09/02/2022	7,400	-0.10 ▼	-1.35	7,500	7,500	7,200	20,800	153,920,000
08/02/2022	7,500	-0.10 ▼	-1.33	7,600	7,700	7,200	42,600	319,500,000
07/02/2022	7,600	0.20 ▲	2.63	7,400	8,000	7,100	22,000	167,200,000
28/01/2022	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	13,700	101,380,000
27/01/2022	7,500	-0.20 ▼	-2.67	7,700	7,700	7,300	12,700	95,250,000
26/01/2022	7,700	0.00 ■■	0.00	7,700	7,900	7,400	15,300	117,810,000
25/01/2022	7,700	-0.10 ▼	-1.30	7,800	7,800	7,600	4,000	30,800,000
24/01/2022	7,800	-0.10 ▼	-1.28	7,900	7,900	7,200	19,900	155,220,000
21/01/2022	7,900	0.10 ▲	1.27	7,800	8,200	7,700	22,900	180,910,000
20/01/2022	7,800	0.00 ■■	0.00	7,800	8,200	7,600	25,100	195,780,000
19/01/2022	7,800	-0.20 ▼	-2.56	8,000	8,000	7,600	61,200	477,360,000
18/01/2022	8,000	-0.40 ▼	-5.00	8,400	8,400	7,700	55,900	447,200,000
17/01/2022	8,400	-0.10 ▼	-1.19	8,500	8,900	7,700	54,400	456,960,000
14/01/2022	8,500	-0.20 ▼	-2.35	8,700	8,700	7,900	41,300	351,050,000
13/01/2022	8,700	-0.80 ▼	-9.20	9,500	9,400	8,600	135,700	1,180,590,000
12/01/2022	9,500	-0.30 ▼	-3.16	9,800	9,800	9,000	115,400	1,096,300,000
11/01/2022	9,800	-0.40 ▼	-4.08	10,200	10,100	9,700	78,900	773,220,000
10/01/2022	10,200	0.10 ▲	0.98	10,100	10,600	9,400	241,200	2,460,240,000
07/01/2022	10,100	0.70 ▲	6.93	9,400	10,300	9,100	127,700	1,289,770,000
06/01/2022	9,400	-0.10 ▼	-1.06	9,500	9,600	8,700	148,600	1,396,840,000
05/01/2022	9,500	0.30 ▲	3.16	9,200	9,600	8,700	114,500	1,087,750,000
04/01/2022	9,200	-1.00 ▼	-10.87	10,200	10,600	9,200	155,100	1,426,920,000
31/12/2021	10,200	0.90 ▲	8.82	9,300	10,200	9,300	183,800	1,874,760,000
30/12/2021	9,300	0.80 ▲	8.60	8,500	9,300	8,500	171,900	1,598,670,000
29/12/2021	8,500	0.20 ▲	2.35	8,300	8,500	8,200	173,100	1,471,350,000
22/12/2021	8,400	0.00 ■■	0.00	8,400	8,700	8,000	70,700	593,880,000
21/12/2021	8,400	-0.20 ▼	-2.38	8,600	8,600	8,300	62,900	528,360,000
20/12/2021	8,600	-0.10 ▼	-1.16	8,700	8,800	8,600	41,700	358,620,000
17/12/2021	8,700	-0.10 ▼	-1.15	8,800	8,800	8,600	37,800	328,860,000
16/12/2021	8,800	0.10 ▲	1.14	8,700	9,000	8,600	38,700	340,560,000
15/12/2021	8,700	0.00 ■■	0.00	8,700	8,800	8,400	53,800	468,060,000
14/12/2021	8,800	-0.10 ▼	-1.14	8,900	9,200	8,600	24,600	216,480,000
13/12/2021	8,900	0.30 ▲	3.37	8,600	9,100	8,500	47,200	420,080,000
10/12/2021	8,600	0.10 ▲	1.16	8,500	8,600	8,300	75,200	646,720,000
09/12/2021	8,500	-0.10 ▼	-1.18	8,600	8,700	8,300	88,200	749,700,000
08/12/2021	8,600	-0.50 ▼	-5.81	9,100	9,100	8,200	122,400	1,052,640,000
07/12/2021	9,100	0.20 ▲	2.20	8,900	9,100	8,500	69,100	628,810,000
06/12/2021	8,900	-0.60 ▼	-6.74	9,500	10,000	8,800	96,800	861,520,000
03/12/2021	9,500	0.10 ▲	1.05	9,400	10,000	9,000	209,900	1,994,050,000
02/12/2021	9,400	0.80 ▲	8.51	8,600	9,400	8,400	241,900	2,273,860,000
01/12/2021	8,600	0.20 ▲	2.33	8,400	8,600	8,300	129,000	1,109,400,000
30/11/2021	8,400	0.10 ▲	1.19	8,300	8,900	8,300	108,700	913,080,000
29/11/2021	8,300	0.20 ▲	2.41	8,100	8,300	7,900	93,400	775,220,000
26/11/2021	8,100	-0.10 ▼	-1.23	8,200	8,400	8,000	72,600	588,060,000
25/11/2021	8,200	0.10 ▲	1.22	8,100	8,200	8,000	56,400	462,480,000
24/11/2021	8,100	0.10 ▲	1.23	8,000	8,500	8,000	58,000	469,800,000
23/11/2021	8,000	0.00 ■■	0.00	8,000	8,000	7,700	64,400	515,200,000
22/11/2021	8,000	-0.30 ▼	-3.75	8,300	8,300	7,900	111,500	892,000,000
19/11/2021	8,300	-0.50 ▼	-6.02	8,800	9,300	8,000	296,300	2,459,290,000
18/11/2021	8,800	0.60 ▲	6.82	8,200	9,000	7,900	254,500	2,239,600,000
17/11/2021	8,200	-0.40 ▼	-4.88	8,600	8,800	8,100	213,400	1,749,880,000
16/11/2021	8,600	-0.40 ▼	-4.65	9,000	9,200	8,400	118,000	1,014,800,000
15/11/2021	9,000	0.80 ▲	8.89	8,200	9,000	7,400	224,500	2,020,500,000
12/11/2021	8,200	0.50 ▲	6.10	7,700	8,300	7,700	147,900	1,212,780,000
11/11/2021	7,700	0.30 ▲	3.90	7,400	8,000	7,400	120,100	924,770,000
10/11/2021	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	130,000	962,000,000
09/11/2021	7,500	0.00 ■■	0.00	7,500	7,700	7,400	176,900	1,326,750,000
08/11/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,200	74,400	558,000,000
05/11/2021	7,500	-0.20 ▼	-2.67	7,700	7,600	7,300	35,600	267,000,000
04/11/2021	7,700	0.00 ■■	0.00	7,700	7,700	7,400	8,100	62,370,000
03/11/2021	7,700	-0.10 ▼	-1.30	7,800	8,100	7,100	182,400	1,404,480,000
02/11/2021	7,800	0.20 ▲	2.56	7,600	7,900	7,400	84,100	655,980,000
01/11/2021	7,600	0.30 ▲	3.95	7,300	8,000	7,000	153,000	1,162,800,000
29/10/2021	7,300	-0.10 ▼	-1.37	7,400	7,400	7,100	31,200	227,760,000
28/10/2021	7,400	0.40 ▲	5.41	7,000	7,700	6,900	130,900	968,660,000
27/10/2021	7,000	0.60 ▲	8.57	6,400	7,000	6,400	15,080	105,560,000
26/10/2021	6,400	0.00 ■■	0.00	6,400	6,400	6,200	46,500	297,600,000
25/10/2021	6,400	0.20 ▲	3.13	6,200	6,400	6,100	54,700	350,080,000
22/10/2021	6,200	0.00 ■■	0.00	6,200	6,300	6,100	8,500	52,700,000
21/10/2021	6,200	0.00 ■■	0.00	6,200	6,400	6,000	56,300	349,060,000
20/10/2021	6,200	0.30 ▲	4.84	5,900	6,300	5,900	95,100	589,620,000
19/10/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	18,200	107,380,000
18/10/2021	6,000	0.20 ▲	3.33	5,800	6,100	5,800	42,500	255,000,000
15/10/2021	5,800	-0.30 ▼	-5.17	6,100	6,100	5,800	39,500	229,100,000
14/10/2021	6,100	0.20 ▲	3.28	5,900	6,100	5,900	73,400	447,740,000
13/10/2021	5,900	0.20 ▲	3.39	5,700	5,900	5,600	43,300	255,470,000
12/10/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,400	20,500	116,850,000
11/10/2021	5,800	-0.10 ▼	-1.72	5,900	6,000	5,600	13,900	80,620,000
08/10/2021	5,900	-0.20 ▼	-3.39	6,100	6,200	5,900	26,200	154,580,000
07/10/2021	5,900	0.10 ▲	1.69	5,800	6,000	5,800	37,000	218,300,000
06/10/2021	5,800	0.00 ■■	0.00	5,800	5,900	5,700	19,000	110,200,000
05/10/2021	5,800	-0.10 ▼	-1.72	5,900	6,000	5,700	49,500	287,100,000
04/10/2021	5,900	0.00 ■■	0.00	5,900	6,000	5,700	38,900	229,510,000
01/10/2021	5,900	0.00 ■■	0.00	5,900	6,000	5,700	16,000	94,400,000
30/09/2021	5,900	0.30 ▲	5.08	5,600	5,900	5,600	18,200	107,380,000
29/09/2021	5,600	0.10 ▲	1.79	5,500	5,800	5,500	14,400	80,640,000
28/09/2021	5,500	-0.10 ▼	-1.82	6,100	5,600	5,300	21,600	118,800,000
27/09/2021	5,600	-0.50 ▼	-8.93	6,100	6,200	5,600	27,300	152,880,000
24/09/2021	6,100	-0.40 ▼	-6.56	6,500	6,200	5,900	91,700	559,370,000
23/09/2021	6,500	-0.20 ▼	-3.08	6,700	6,900	6,100	68,800	447,200,000
22/09/2021	6,700	0.60 ▲	8.96	6,100	6,700	5,900	176,500	1,182,550,000
21/09/2021	6,100	0.10 ▲	1.64	6,000	6,500	5,900	89,900	548,390,000
20/09/2021	6,000	0.50 ▲	8.33	5,500	6,000	5,400	104,500	627,000,000
17/09/2021	5,500	-0.30 ▼	-5.45	5,800	5,700	5,300	144,000	792,000,000
16/09/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,500	78,900	457,620,000
15/09/2021	5,800	0.00 ■■	0.00	5,800	6,200	5,500	131,400	762,120,000
14/09/2021	5,800	0.50 ▲	8.62	5,300	5,800	5,400	239,800	1,390,840,000
13/09/2021	5,300	0.10 ▲	1.89	5,200	5,300	5,100	44,400	235,320,000
10/09/2021	5,200	-0.10 ▼	-1.92	5,300	5,500	5,000	61,000	317,200,000
09/09/2021	5,300	0.20 ▲	3.77	5,100	5,400	4,800	54,000	286,200,000
08/09/2021	5,100	0.00 ■■	0.00	5,100	5,100	4,900	46,900	239,190,000
07/09/2021	5,100	-0.50 ▼	-9.80	5,600	5,600	5,100	101,400	517,140,000
06/09/2021	5,600	0.30 ▲	5.36	5,300	5,800	5,300	139,400	780,640,000
01/09/2021	5,300	0.40 ▲	7.55	4,900	5,300	4,800	109,000	577,700,000
31/08/2021	4,900	0.10 ▲	2.04	4,800	5,000	4,700	32,800	160,720,000
30/08/2021	4,800	0.30 ▲	6.25	4,500	4,800	4,600	22,600	108,480,000
27/08/2021	4,500	0.10 ▲	2.22	4,400	4,500	4,300	10,400	46,800,000
26/08/2021	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	16,200	71,280,000
25/08/2021	4,500	0.00 ■■	0.00	4,500	4,600	4,400	2,700	12,150,000
24/08/2021	4,500	0.00 ■■	0.00	4,500	4,500	4,400	17,300	77,850,000
23/08/2021	4,500	-0.10 ▼	-2.22	4,600	4,500	4,400	15,500	69,750,000
20/08/2021	4,600	0.20 ▲	4.35	4,400	4,700	4,400	46,700	214,820,000
19/08/2021	4,400	0.00 ■■	0.00	4,400	4,500	4,400	22,200	97,680,000
18/08/2021	4,400	-0.10 ▼	-2.27	4,500	4,500	4,400	90,700	399,080,000
17/08/2021	4,500	0.10 ▲	2.22	4,400	4,500	4,400	23,600	106,200,000
16/08/2021	4,400	-0.30 ▼	-6.82	4,700	4,800	4,400	34,700	152,680,000
13/08/2021	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	5,500	25,850,000
12/08/2021	4,800	0.00 ■■	0.00	4,800	4,800	4,700	21,100	101,280,000
11/08/2021	4,800	0.00 ■■	0.00	4,800	5,000	4,800	46,000	220,800,000
10/08/2021	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	28,500	136,800,000
09/08/2021	4,900	0.00 ■■	0.00	4,900	4,900	4,800	21,200	103,880,000
06/08/2021	4,900	-0.10 ▼	-2.04	5,000	5,100	4,900	26,400	129,360,000
05/08/2021	5,000	0.10 ▲	2.00	4,900	5,100	4,800	9,000	45,000,000
04/08/2021	4,900	0.30 ▲	6.12	4,600	5,000	4,600	48,000	235,200,000
03/08/2021	4,600	-0.20 ▼	-4.35	4,800	4,800	4,500	20,600	94,760,000
02/08/2021	4,800	0.00 ■■	0.00	4,800	4,800	4,500	10,700	51,360,000
30/07/2021	4,800	-0.20 ▼	-4.17	5,000	5,200	4,800	6,500	31,200,000
29/07/2021	5,000	0.40 ▲	8.00	4,600	5,000	4,700	22,900	114,500,000
28/07/2021	4,600	-0.40 ▼	-8.70	5,000	5,500	4,600	23,000	105,800,000
27/07/2021	5,000	0.40 ▲	8.00	4,600	5,000	4,800	31,700	158,500,000
26/07/2021	4,600	0.40 ▲	8.70	4,000	4,600	4,400	37,000	170,200,000
23/07/2021	4,200	0.20 ▲	4.76	4,000	4,200	4,100	19,600	82,320,000
22/07/2021	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	5,300	21,200,000
21/07/2021	4,100	0.10 ▲	2.44	4,000	4,200	4,000	5,900	24,190,000
20/07/2021	4,000	0.20 ▲	5.00	3,800	4,000	3,600	11,400	45,600,000
19/07/2021	3,800	-0.20 ▼	-5.26	4,000	4,100	3,800	26,400	100,320,000
16/07/2021	4,000	-0.20 ▼	-5.00	4,200	4,300	4,000	32,000	128,000,000
15/07/2021	4,200	0.10 ▲	2.38	4,100	4,200	4,000	16,100	67,620,000
14/07/2021	4,100	0.10 ▲	2.44	4,000	4,200	4,000	13,400	54,940,000
13/07/2021	4,000	-0.30 ▼	-7.50	4,300	4,300	4,000	40,800	163,200,000
12/07/2021	4,300	0.10 ▲	2.33	4,200	4,500	3,900	12,100	52,030,000
09/07/2021	4,200	-0.30 ▼	-7.14	4,500	4,500	4,100	26,600	111,720,000
08/07/2021	4,500	0.00 ■■	0.00	4,500	4,700	4,100	129,600	583,200,000
07/07/2021	4,500	-0.30 ▼	-6.67	4,800	4,800	4,400	15,600	70,200,000
06/07/2021	4,800	0.10 ▲	2.08	4,700	4,900	4,700	7,500	36,000,000
05/07/2021	4,700	-0.30 ▼	-6.38	5,000	4,900	4,500	21,700	101,990,000
02/07/2021	5,000	0.00 ■■	0.00	5,000	5,000	4,900	6,700	33,500,000
01/07/2021	5,000	0.00 ■■	0.00	5,000	5,000	4,900	13,400	67,000,000
30/06/2021	5,000	-0.10 ▼	-2.00	5,100	5,100	4,900	28,800	144,000,000
29/06/2021	5,100	-0.10 ▼	-1.96	5,200	5,100	4,900	16,400	83,640,000
28/06/2021	5,200	0.10 ▲	1.92	5,100	5,200	5,000	18,700	97,240,000
25/06/2021	5,100	-0.10 ▼	-1.96	5,200	5,100	5,000	7,400	37,740,000
24/06/2021	5,200	0.00 ■■	0.00	5,200	5,200	5,000	8,800	45,760,000
23/06/2021	5,200	0.00 ■■	0.00	5,200	5,300	5,100	4,500	23,400,000
22/06/2021	5,200	-0.10 ▼	-1.92	5,300	5,400	5,200	26,400	137,280,000
21/06/2021	5,300	0.00 ■■	0.00	5,300	5,400	5,200	11,800	62,540,000
18/06/2021	5,300	0.10 ▲	1.89	5,200	5,300	5,100	21,800	115,540,000
17/06/2021	5,200	0.00 ■■	0.00	5,200	5,200	5,200	18,100	94,120,000
16/06/2021	5,200	0.10 ▲	1.92	5,100	5,300	5,100	17,300	89,960,000
15/06/2021	5,300	-0.10 ▼	-1.89	5,400	5,300	5,100	8,000	42,400,000
14/06/2021	5,400	0.00 ■■	0.00	5,400	5,400	5,100	17,800	96,120,000
11/06/2021	5,400	0.00 ■■	0.00	5,400	5,500	5,300	21,400	115,560,000
10/06/2021	5,400	-0.10 ▼	-1.85	5,500	5,500	5,200	9,100	49,140,000
09/06/2021	5,500	0.00 ■■	0.00	5,500	5,500	5,300	4,200	23,100,000
08/06/2021	5,500	-0.20 ▼	-3.64	5,700	5,700	5,300	12,200	67,100,000
07/06/2021	5,700	0.00 ■■	0.00	5,700	5,800	5,300	46,700	266,190,000
04/06/2021	5,700	0.10 ▲	1.75	5,600	5,700	5,400	3,900	22,230,000
03/06/2021	5,600	0.40 ▲	7.14	5,200	5,600	5,200	20,100	112,560,000
02/06/2021	5,200	0.00 ■■	0.00	5,200	5,200	4,900	49,500	257,400,000
01/06/2021	5,200	-0.10 ▼	-1.92	5,300	5,200	5,000	30,700	159,640,000
31/05/2021	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	11,100	58,830,000
28/05/2021	5,500	0.00 ■■	0.00	5,500	5,600	5,500	15,500	85,250,000
27/05/2021	5,500	-0.10 ▼	-1.82	5,600	5,500	5,400	8,700	47,850,000
26/05/2021	5,600	0.10 ▲	1.79	5,500	5,600	5,400	12,200	68,320,000
25/05/2021	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	7,400	40,700,000
24/05/2021	5,600	0.10 ▲	1.79	5,500	5,700	5,500	16,300	91,280,000
21/05/2021	5,500	0.00 ■■	0.00	5,500	5,600	5,400	16,400	90,200,000
20/05/2021	5,500	-0.20 ▼	-3.64	5,700	5,600	5,200	36,400	200,200,000
19/05/2021	5,700	0.00 ■■	0.00	5,700	5,700	5,600	5,300	30,210,000
18/05/2021	5,700	0.10 ▲	1.75	5,600	5,800	5,600	33,100	188,670,000
17/05/2021	5,600	-0.20 ▼	-3.57	5,800	6,200	5,500	9,500	53,200,000
14/05/2021	5,800	-0.20 ▼	-3.45	6,000	6,300	5,500	8,400	48,720,000
13/05/2021	6,000	0.10 ▲	1.67	5,900	6,400	5,900	17,500	105,000,000
12/05/2021	5,900	0.40 ▲	6.78	5,500	6,000	5,300	12,200	71,980,000
11/05/2021	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	21,600	118,800,000
10/05/2021	5,600	-0.20 ▼	-3.57	5,800	5,700	5,500	10,100	56,560,000
07/05/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,500	21,400	124,120,000
06/05/2021	5,800	-0.20 ▼	-3.45	6,000	6,200	5,600	10,900	63,220,000
05/05/2021	6,000	0.20 ▲	3.33	5,800	6,000	5,600	29,300	175,800,000
04/05/2021	5,700	-0.30 ▼	-5.26	6,000	6,000	5,700	1,300	7,410,000
29/04/2021	6,000	0.00 ■■	0.00	6,000	6,100	5,700	9,900	59,400,000
28/04/2021	6,000	0.10 ▲	1.67	5,900	6,000	5,900	29,200	175,200,000
27/04/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,600	18,300	107,970,000
26/04/2021	5,900	-0.50 ▼	-8.47	6,400	6,400	5,900	25,000	147,500,000
23/04/2021	6,400	0.00 ■■	0.00	6,400	6,400	6,000	28,800	184,320,000
22/04/2021	6,400	-0.30 ▼	-4.69	6,700	6,600	6,200	77,100	493,440,000
20/04/2021	6,700	-0.10 ▼	-1.49	6,800	7,100	6,400	99,700	667,990,000
19/04/2021	6,800	0.00 ■■	0.00	6,800	7,000	6,300	49,700	337,960,000
16/04/2021	6,800	-0.30 ▼	-4.41	7,100	7,000	6,400	122,700	834,360,000
15/04/2021	7,100	0.00 ■■	0.00	7,100	7,500	7,000	93,000	660,300,000
14/04/2021	7,100	0.10 ▲	1.41	7,000	7,100	6,800	71,300	506,230,000
13/04/2021	7,000	-0.10 ▼	-1.43	7,100	7,400	6,900	114,100	798,700,000
12/04/2021	7,100	0.10 ▲	1.41	7,000	7,200	6,700	191,000	1,356,100,000
09/04/2021	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	79,800	558,600,000
08/04/2021	7,100	-0.10 ▼	-1.41	7,200	7,500	6,800	99,600	707,160,000
07/04/2021	7,200	0.60 ▲	8.33	6,600	7,200	6,500	167,500	1,206,000,000
06/04/2021	6,600	-0.10 ▼	-1.52	6,700	6,700	6,400	49,200	324,720,000
05/04/2021	6,700	0.00 ■■	0.00	6,700	6,800	6,300	75,700	507,190,000
02/04/2021	6,700	0.00 ■■	0.00	6,700	6,800	6,600	67,800	454,260,000
01/04/2021	6,700	0.10 ▲	1.49	6,600	6,700	6,400	85,500	572,850,000
31/03/2021	6,600	-0.20 ▼	-3.03	6,800	6,800	6,400	27,800	183,480,000
30/03/2021	6,800	0.00 ■■	0.00	6,800	7,100	6,600	88,100	599,080,000
29/03/2021	6,800	0.50 ▲	7.35	6,300	6,900	6,100	129,800	882,640,000
26/03/2021	6,300	-0.20 ▼	-3.17	6,500	6,400	5,900	82,600	520,380,000
25/03/2021	6,500	-0.30 ▼	-4.62	6,800	6,600	6,200	76,900	499,850,000
24/03/2021	6,800	0.40 ▲	5.88	6,400	7,000	6,800	206,700	1,405,560,000
23/03/2021	6,400	0.50 ▲	7.81	5,900	6,400	5,900	193,100	1,235,840,000
22/03/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,700	127,200	750,480,000
19/03/2021	6,000	-0.10 ▼	-1.67	6,100	6,200	5,600	58,400	350,400,000
18/03/2021	6,100	-0.40 ▼	-6.56	6,500	6,500	6,000	81,000	494,100,000
17/03/2021	6,500	0.50 ▲	7.69	6,000	6,600	6,300	195,000	1,267,500,000
16/03/2021	6,000	0.50 ▲	8.33	5,500	6,000	5,500	134,100	804,600,000
15/03/2021	5,500	-0.50 ▼	-9.09	6,000	5,900	5,500	251,900	1,385,450,000
12/03/2021	6,000	0.10 ▲	1.67	5,900	6,000	5,800	54,000	324,000,000
11/03/2021	5,900	0.10 ▲	1.69	5,800	6,000	5,600	148,100	873,790,000
10/03/2021	5,800	0.50 ▲	8.62	5,300	5,800	5,400	718,500	4,167,300,000
09/03/2021	5,300	0.40 ▲	7.55	4,900	5,300	5,300	28,700	152,110,000
08/03/2021	4,900	0.40 ▲	8.16	4,500	4,900	4,500	98,000	480,200,000
05/03/2021	4,500	0.30 ▲	6.67	4,200	4,500	4,200	137,300	617,850,000
04/03/2021	4,200	-0.10 ▼	-2.38	4,300	4,300	4,000	43,000	180,600,000
03/03/2021	4,300	0.00 ■■	0.00	4,300	4,300	4,000	60,400	259,720,000
02/03/2021	4,300	0.00 ■■	0.00	4,300	4,400	4,200	26,600	114,380,000
01/03/2021	4,300	0.10 ▲	2.33	4,200	4,300	4,100	38,900	167,270,000
26/02/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,000	12,900	54,180,000
25/02/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,000	6,800	28,560,000
24/02/2021	4,200	0.10 ▲	2.38	4,100	4,200	4,000	2,400	10,080,000
23/02/2021	4,100	0.00 ■■	0.00	4,100	4,200	4,000	24,600	100,860,000
22/02/2021	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	1,940	7,954,000
19/02/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,100	7,100	29,820,000
18/02/2021	4,200	0.00 ■■	0.00	4,200	4,400	4,000	17,000	71,400,000
17/02/2021	4,200	0.30 ▲	7.14	3,900	4,200	3,900	60,900	255,780,000
09/02/2021	3,900	0.10 ▲	2.56	3,800	4,000	3,800	16,800	65,520,000
08/02/2021	3,800	-0.20 ▼	-5.26	3,900	4,000	3,800	19,100	72,580,000
05/02/2021	4,000	0.10 ▲	2.50	3,900	4,000	3,800	11,200	44,800,000
05/01/2021	4,000	0.10 ▲	2.50	3,900	4,000	3,900	3,900	15,600,000
04/01/2021	3,900	0.10 ▲	2.56	3,800	4,000	3,700	135,100	526,890,000
31/12/2020	3,800	0.10 ▲	2.63	3,700	3,900	3,600	86,700	329,460,000
30/12/2020	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	113,300	419,210,000
29/12/2020	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	10,830	41,154,000
28/12/2020	3,900	0.20 ▲	5.13	3,700	4,000	3,700	15,930	62,127,000
27/12/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,400	19,970	73,889,000
25/12/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,400	19,970	73,889,000
24/12/2020	3,400	-0.30 ▼	-8.82	3,700	3,600	3,400	12,570	42,738,000
23/12/2020	3,700	0.10 ▲	2.70	3,600	3,800	3,600	8,730	32,301,000
22/12/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,200	17,480	62,928,000
21/12/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,100	22,290	73,557,000
20/12/2020	3,200	0.00 ■■	0.00	3,200	3,300	3,100	690	2,208,000
18/12/2020	3,200	0.00 ■■	0.00	3,200	3,300	3,100	690	2,208,000
17/12/2020	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	4,940	15,808,000
16/12/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,200	5,110	16,863,000
15/12/2020	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	5,600	17,920,000
14/12/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	1,800	5,940,000
13/12/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	2,120	6,996,000
11/12/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	2,120	6,996,000
10/12/2020	3,300	0.00 ■■	0.00	3,300	3,500	3,300	6,450	21,285,000
09/12/2020	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	4,630	15,279,000
08/12/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,300	7,770	26,418,000
07/12/2020	3,400	0.20 ▲	5.88	3,200	3,500	3,300	4,520	15,368,000
04/12/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,200	34,500	117,300,000
03/12/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,200	2,330	7,689,000
02/12/2020	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	9,740	33,116,000
01/12/2020	3,500	0.10 ▲	2.86	3,400	3,600	3,400	4,030	14,105,000
30/11/2020	3,400	0.00 ■■	0.00	3,400	3,500	3,300	31,100	105,740,000
27/11/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,200	17,200	58,480,000
26/11/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,200	14,400	48,960,000
25/11/2020	3,400	-0.10 ▼	-2.94	3,500	3,700	3,400	25,500	86,700,000
24/11/2020	3,500	0.30 ▲	8.57	3,200	3,500	3,200	123,600	432,600,000
23/11/2020	3,200	0.00 ■■	0.00	3,200	3,300	3,200	22,000	70,400,000
20/11/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,000	1,970	6,304,000
19/11/2020	3,200	0.00 ■■	0.00	3,200	3,300	3,200	2,770	8,864,000
18/11/2020	3,200	-0.10 ▼	-3.13	3,300	3,300	3,100	4,700	15,040,000
17/11/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,000	2,800	9,240,000
16/11/2020	3,200	-0.10 ▼	-3.13	3,300	3,200	3,000	39,000	124,800,000
13/11/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,000	1,650	5,445,000
12/11/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	280	924,000
11/11/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,200	1,710	5,814,000
10/11/2020	3,300	0.00 ■■	0.00	3,300	3,500	3,300	940	3,102,000
09/11/2020	3,300	-0.20 ▼	-6.06	3,500	3,500	3,200	3,120	10,296,000
06/11/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,300	240	840,000
05/11/2020	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	25,600	87,040,000
04/11/2020	3,500	0.20 ▲	5.71	3,300	3,500	3,400	960	3,360,000
03/11/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,200	1,700	5,610,000
02/11/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	210	693,000
30/10/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	6,900	22,770,000
29/10/2020	3,400	0.10 ▲	2.94	3,300	3,500	3,300	26,800	91,120,000
28/10/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	10,700	35,310,000
27/10/2020	3,400	-0.20 ▼	-5.88	3,600	3,500	3,300	2,020	6,868,000
26/10/2020	3,600	0.10 ▲	2.78	3,500	3,700	3,500	850	3,060,000
23/10/2020	3,500	0.10 ▲	2.86	3,400	3,600	3,300	2,880	10,080,000
22/10/2020	3,400	-0.20 ▼	-5.88	3,600	3,700	3,400	4,220	14,348,000
21/10/2020	3,600	-0.20 ▼	-5.56	3,800	3,900	3,600	18,100	65,160,000
20/10/2020	3,800	0.20 ▲	5.26	3,600	3,900	3,700	8,650	32,870,000
19/10/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,400	5,400	19,440,000
16/10/2020	3,300	0.10 ▲	3.03	3,200	3,400	3,300	3,620	11,946,000
15/10/2020	3,200	-0.30 ▼	-9.38	3,500	3,500	3,200	90,300	288,960,000
14/10/2020	3,500	-0.10 ▼	-2.86	3,600	3,600	3,300	16,000	56,000,000
13/10/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,500	10,600	38,160,000
12/10/2020	3,500	0.00 ■■	0.00	3,500	3,700	3,500	5,980	20,930,000
09/10/2020	3,500	-0.20 ▼	-5.71	3,700	3,700	3,500	73,200	256,200,000
08/10/2020	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	2,910	10,767,000
07/10/2020	3,800	-0.10 ▼	-2.63	3,900	3,800	3,600	8,310	31,578,000
06/10/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,700	49,400	192,660,000
05/10/2020	3,900	-0.10 ▼	-2.56	4,000	4,100	3,800	2,160	8,424,000
02/10/2020	4,000	0.20 ▲	5.00	3,800	4,000	3,800	9,340	37,360,000
01/10/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,600	3,070	11,666,000
30/09/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,700	1,010	3,838,000
29/09/2020	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	7,130	27,094,000
28/09/2020	3,900	0.20 ▲	5.13	3,700	3,900	3,600	47,300	184,470,000
25/09/2020	3,700	-0.10 ▼	-2.70	3,800	3,900	3,700	75,400	278,980,000
24/09/2020	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	5,540	21,052,000
23/09/2020	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	3,500	13,650,000
22/09/2020	4,000	-0.10 ▼	-2.50	4,100	4,100	3,900	3,620	14,480,000
21/09/2020	4,100	0.00 ■■	0.00	4,100	4,100	3,700	72,200	296,020,000
18/09/2020	4,100	-0.10 ▼	-2.44	4,200	4,300	4,000	4,190	17,179,000
17/09/2020	4,200	0.00 ■■	0.00	4,200	4,600	4,200	9,250	38,850,000
16/09/2020	4,200	0.30 ▲	7.14	3,900	4,200	3,900	58,800	246,960,000
15/09/2020	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	10,240	39,936,000
14/09/2020	4,000	0.20 ▲	5.00	3,800	4,000	3,800	8,420	33,680,000
11/09/2020	3,800	-0.20 ▼	-5.26	4,000	3,900	3,700	4,520	17,176,000
10/09/2020	4,000	0.00 ■■	0.00	4,000	4,100	3,800	9,040	36,160,000
09/09/2020	4,000	-0.10 ▼	-2.50	4,100	4,000	3,800	16,000	64,000,000
08/09/2020	4,100	0.10 ▲	2.44	4,000	4,100	3,600	11,550	47,355,000
07/09/2020	4,000	-0.40 ▼	-10.00	4,400	4,400	4,000	209,300	837,200,000
04/09/2020	4,400	-0.20 ▼	-4.55	4,600	4,500	4,200	8,460	37,224,000
03/09/2020	4,600	0.00 ■■	0.00	4,600	4,700	4,200	17,850	82,110,000
01/09/2020	4,600	0.20 ▲	4.35	4,400	4,700	4,000	50,970	234,462,000
31/08/2020	4,400	0.40 ▲	9.09	4,000	4,400	4,400	21,620	95,128,000
28/08/2020	4,000	0.30 ▲	7.50	3,700	4,000	3,800	21,560	86,240,000
27/08/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,600	357,100	1,321,270,000
26/08/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,100	30,760	104,584,000
25/08/2020	3,100	-0.20 ▼	-6.45	3,300	3,400	3,000	6,170	19,127,000
24/08/2020	3,300	0.10 ▲	3.03	3,200	3,500	3,000	99,800	329,340,000
21/08/2020	3,200	-0.30 ▼	-9.38	3,500	3,500	3,200	31,090	99,488,000
20/08/2020	3,500	0.10 ▲	2.86	3,400	3,700	3,400	232,800	814,800,000
19/08/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	18,300	62,220,000
18/08/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,000	67,960	210,676,000
17/08/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,900	35,800	103,820,000
14/08/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,700	1,530	4,131,000
13/08/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,300	6,810	17,025,000
12/08/2020	2,300	-0.10 ▼	-4.35	2,400	2,300	2,200	3,140	7,222,000
11/08/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,300	1,460	3,504,000
10/08/2020	2,300	0.00 ■■	0.00	2,300	2,400	2,300	30,500	70,150,000
07/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	880	2,024,000
06/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	3,080	7,084,000
05/08/2020	2,300	-0.10 ▼	-4.35	2,400	2,400	2,200	3,660	8,418,000
04/08/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,300	3,870	9,288,000
03/08/2020	2,300	0.10 ▲	4.35	2,200	2,300	2,100	5,050	11,615,000
31/07/2020	2,200	-0.10 ▼	-4.55	2,300	2,300	2,100	5,660	12,452,000
30/07/2020	2,300	0.10 ▲	4.35	2,200	2,300	2,100	20,200	46,460,000
29/07/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,000	5,030	11,066,000
28/07/2020	2,200	0.10 ▲	4.55	2,100	2,200	1,900	103,400	227,480,000
27/07/2020	2,100	-0.20 ▼	-9.52	2,300	2,200	2,100	210,200	441,420,000
24/07/2020	2,300	-0.20 ▼	-8.70	2,500	2,400	2,300	97,900	225,170,000
23/07/2020	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	214,500	536,250,000
22/07/2020	2,700	-0.20 ▼	-7.41	2,900	2,800	2,700	16,700	45,090,000
21/07/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,800	8,420	24,418,000
20/07/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	2,910	8,439,000
17/07/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,800	10,730	32,190,000
16/07/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,900	1,030	3,090,000
15/07/2020	3,000	0.10 ▲	3.33	2,900	3,100	3,000	9,020	27,060,000
14/07/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	92,800	269,120,000
13/07/2020	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	4,020	11,658,000
10/07/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	10,100	30,300,000
09/07/2020	3,100	0.10 ▲	3.23	3,000	3,100	3,000	2,500	7,750,000
08/07/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	2,310	6,930,000
07/07/2020	3,100	0.10 ▲	3.23	3,000	3,100	3,000	18,610	57,691,000
06/07/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	2,900	3,570	10,710,000
03/07/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	4,530	14,043,000
02/07/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,000	4,150	13,280,000
01/07/2020	3,200	0.20 ▲	6.25	3,000	3,200	3,000	4,540	14,528,000
30/06/2020	3,000	-0.20 ▼	-6.67	3,200	3,300	3,000	4,440	13,320,000
29/06/2020	3,200	-0.10 ▼	-3.13	3,300	3,300	3,000	13,870	44,384,000
26/06/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,200	94,900	313,170,000
25/06/2020	3,400	0.10 ▲	2.94	3,300	3,600	3,200	18,060	61,404,000
24/06/2020	3,300	-0.30 ▼	-9.09	3,600	3,600	3,300	8,220	27,126,000
23/06/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,200	15,390	55,404,000
22/06/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,200	1,500	4,950,000
19/06/2020	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	54,600	185,640,000
18/06/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,300	4,850	16,975,000
17/06/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,200	1,910	6,494,000
16/06/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,200	4,770	16,218,000
15/06/2020	3,400	-0.10 ▼	-2.94	3,500	3,700	3,300	4,830	16,422,000
12/06/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,200	3,070	10,745,000
11/06/2020	3,500	-0.30 ▼	-8.57	3,800	3,900	3,500	16,450	57,575,000
10/06/2020	3,800	-0.10 ▼	-2.63	3,900	3,800	3,600	5,100	19,380,000
09/06/2020	3,900	0.10 ▲	2.56	3,800	4,000	3,800	5,940	23,166,000
08/06/2020	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	55,200	209,760,000
06/06/2020	4,000	0.20 ▲	5.00	3,800	4,100	3,800	15,600	62,400,000
05/06/2020	4,000	0.20 ▲	5.00	3,800	4,100	3,800	15,600	62,400,000
04/06/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,500	3,560	13,528,000
03/06/2020	3,500	0.20 ▲	5.71	3,300	3,600	3,400	5,710	19,985,000
02/06/2020	3,300	0.30 ▲	9.09	3,000	3,300	3,000	8,760	28,908,000
01/06/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	2,900	870	2,610,000
31/05/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,000	790	2,449,000
29/05/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,000	790	2,449,000
28/05/2020	3,100	0.10 ▲	3.23	3,000	3,300	2,900	2,590	8,029,000
27/05/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300	900,000
26/05/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300	900,000
25/05/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,900	780	2,340,000
24/05/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,800	100	300,000
22/05/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,800	100	300,000
21/05/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,900	80	240,000
20/05/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	250	725,000
19/05/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,900	20	60,000
18/05/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,900	60	180,000
17/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,700	610	1,769,000
15/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,700	610	1,769,000
14/05/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
13/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
12/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,800	300	870,000
11/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,700	220	638,000
10/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,700	220	638,000
08/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,700	220	638,000
07/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,700	250	725,000
06/05/2020	2,900	0.10 ▲	3.45	2,800	3,000	2,700	890	2,581,000
05/05/2020	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	730	2,044,000
04/05/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	100	290,000
29/04/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
28/04/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
27/04/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,900	270	810,000
24/04/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
23/04/2020	3,000	0.10 ▲	3.33	2,900	3,000	3,000	10	30,000
22/04/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	180	522,000
21/04/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	50	150,000
20/04/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,800	470	1,410,000
19/04/2020	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	1,970	5,713,000
17/04/2020	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	1,970	5,713,000
16/04/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,900	310	930,000
15/04/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,700	510	1,479,000
14/04/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
13/04/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,900	360	1,080,000
12/04/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	20	60,000
10/04/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	20	60,000
09/04/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	10	31,000
08/04/2020	3,200	0.20 ▲	6.25	3,000	3,200	3,200	10	32,000
07/04/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,700	180	540,000
06/04/2020	3,000	0.00 ■■	0.00	3,000	3,100	2,800	350	1,050,000
05/04/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	2,550	7,650,000
03/04/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	2,550	7,650,000
02/04/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	80	248,000
01/04/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	80	248,000
31/03/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	10	31,000
30/03/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
29/03/2020	3,200	0.20 ▲	6.25	3,000	3,200	3,200	20	64,000
27/03/2020	3,200	0.20 ▲	6.25	3,000	3,200	3,200	20	64,000
26/03/2020	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	3,750	11,250,000
25/03/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,200	250	825,000
23/03/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
22/03/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	280	924,000
20/03/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	280	924,000
19/03/2020	3,300	-0.10 ▼	-3.03	3,400	3,700	3,100	280	924,000
18/03/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,400	160	544,000
17/03/2020	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	90	297,000
16/03/2020	3,400	0.30 ▲	8.82	3,100	3,400	2,800	400	1,360,000
13/03/2020	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	8,700	26,970,000
12/03/2020	3,400	-0.10 ▼	-2.94	3,500	3,400	3,200	600	2,040,000
11/03/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,500	200	700,000
10/03/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,200	110	385,000
09/03/2020	3,500	-0.20 ▼	-5.71	3,700	3,500	3,400	970	3,395,000
06/03/2020	3,700	0.20 ▲	5.41	3,500	3,700	3,700	100	370,000
05/03/2020	3,500	0.00 ■■	0.00	3,500	3,700	3,500	660	2,310,000
04/03/2020	3,500	-0.10 ▼	-2.86	3,600	3,600	3,300	1,160	4,060,000
03/03/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,500	290	1,044,000
02/03/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,600	10	36,000
28/02/2020	3,500	-0.20 ▼	-5.71	3,700	3,500	3,500	300	1,050,000
27/02/2020	3,700	0.20 ▲	5.41	3,500	3,800	3,400	4,520	16,724,000
26/02/2020	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	300	1,050,000
25/02/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,500	800	2,880,000
24/02/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	20	70,000
21/02/2020	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	90	315,000
20/02/2020	3,600	0.00 ■■	0.00	3,600	3,800	3,300	1,210	4,356,000
19/02/2020	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	70	252,000
18/02/2020	3,700	0.00 ■■	0.00	3,700	3,900	3,500	1,040	3,848,000
17/02/2020	3,700	0.10 ▲	2.70	3,600	3,700	3,300	18,200	67,340,000
15/02/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,600	250	900,000
14/02/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,600	250	900,000
13/02/2020	3,600	0.10 ▲	2.78	3,500	3,700	3,600	570	2,052,000
12/02/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,500	380	1,330,000
11/02/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,300	670	2,345,000
10/02/2020	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	20	68,000
09/02/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,100	380	1,330,000
07/02/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,100	380	1,330,000
06/02/2020	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	1,380	4,692,000
05/02/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,700	360	1,332,000
04/02/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,700	360	1,332,000
03/02/2020	3,700	-0.20 ▼	-5.41	3,900	3,700	3,600	1,160	4,292,000
02/02/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,600	590	2,301,000
31/01/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,600	590	2,301,000
30/01/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,600	390	1,521,000
29/01/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	330	1,287,000
28/01/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	330	1,287,000
27/01/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	330	1,287,000
26/01/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	330	1,287,000
24/01/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	330	1,287,000
23/01/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	330	1,287,000
22/01/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	330	1,287,000
21/01/2020	3,800	0.00 ■■	0.00	3,800	4,100	3,600	22,000	83,600,000
20/01/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,800	200	760,000
17/01/2020	3,800	-0.10 ▼	-2.63	3,700	3,800	3,600	2,100	7,980,000
16/01/2020	3,900	0.20 ▲	5.13	3,700	3,900	3,500	5,400	21,060,000
15/01/2020	3,700	-0.30 ▼	-8.11	4,000	4,000	3,700	13,300	49,210,000
14/01/2020	4,000	0.00 ■■	0.00	4,000	4,100	4,000	12,800	51,200,000
13/01/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	170	680,000
10/01/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,800	320	1,280,000
09/01/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,900	10	39,000
08/01/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,600	30	117,000
07/01/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,400	1,210	4,719,000
06/01/2020	3,600	-0.40 ▼	-11.11	4,000	4,200	3,600	920	3,312,000
03/01/2020	4,000	-0.20 ▼	-5.00	4,200	4,300	3,800	1,910	7,640,000
02/01/2020	4,200	0.00 ■■	0.00	4,200	4,400	4,000	350	1,470,000
31/12/2019	4,200	0.10 ▲	2.38	4,100	4,300	4,100	2,600	10,920,000
30/12/2019	4,100	-0.10 ▼	-2.44	4,200	4,400	3,900	5,660	23,206,000
27/12/2019	4,200	-0.10 ▼	-2.38	4,300	4,600	4,000	3,370	14,154,000
26/12/2019	4,300	-0.10 ▼	-2.33	4,400	4,700	4,000	1,530	6,579,000
25/12/2019	4,400	0.40 ▲	9.09	4,000	4,400	4,300	7,860	34,584,000
24/12/2019	4,000	0.30 ▲	7.50	3,700	4,000	3,800	2,330	9,320,000
23/12/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,600	2,330	8,621,000
20/12/2019	3,400	0.30 ▲	8.82	3,100	3,400	3,200	1,050	3,570,000
19/12/2019	3,100	0.20 ▲	6.45	2,900	3,100	3,000	980	3,038,000
18/12/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	460	1,334,000
17/12/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	790	2,370,000
16/12/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	11,400	34,200,000
13/12/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,900	2,700	8,100,000
12/12/2019	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
11/12/2019	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
10/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	190	551,000
09/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	3,560	10,324,000
06/12/2019	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
05/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	30	87,000
04/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,100	3,190,000
03/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	2,300	6,670,000
02/12/2019	2,900	-0.20 ▼	-6.90	3,100	3,000	2,900	17,300	50,170,000
29/11/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,000	6,900	21,390,000
28/11/2019	3,000	0.00 ■■	0.00	3,000	3,100	3,000	1,060	3,180,000
27/11/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,900	4,360	13,080,000
26/11/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	1,900	5,320,000
25/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	100	290,000
22/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	3,780	10,962,000
21/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	4,900	14,210,000
20/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	130	377,000
19/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	50	145,000
18/11/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	100	290,000
15/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	270	783,000
14/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,700	700	2,030,000
13/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	3,780	10,962,000
12/11/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	1,100	3,190,000
11/11/2019	2,900	0.10 ▲	3.45	2,800	3,000	2,900	340	986,000
08/11/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	290	812,000
07/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	14,200	41,180,000
06/11/2019	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	3,560	10,324,000
05/11/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	2,900	10,700	33,170,000
04/11/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,000	470	1,504,000
01/11/2019	3,000	-0.10 ▼	-3.33	3,100	3,300	3,000	5,150	15,450,000
31/10/2019	3,100	0.20 ▲	6.45	2,900	3,100	3,000	7,200	22,320,000
30/10/2019	2,900	0.20 ▲	6.90	2,700	2,900	2,900	2,200	6,380,000
29/10/2019	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	1,210	3,267,000
28/10/2019	2,800	-0.10 ▼	-3.57	2,900	3,100	2,700	10,100	28,280,000
25/10/2019	2,900	0.20 ▲	6.90	2,700	2,900	2,900	8,860	25,694,000
24/10/2019	2,700	0.20 ▲	7.41	2,500	2,700	2,700	1,570	4,239,000
23/10/2019	2,500	0.20 ▲	8.00	2,300	2,500	2,400	10,240	25,600,000
22/10/2019	2,300	0.20 ▲	8.70	2,100	2,300	2,100	5,810	13,363,000
21/10/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	4,450	9,345,000
18/10/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,100	10	21,000
17/10/2019	2,000	0.00 ■■	0.00	2,000	2,100	2,000	610	1,220,000
16/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	1,050	2,100,000
15/10/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
14/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	30	60,000
11/10/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
10/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	10	20,000
09/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	740	1,480,000
08/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	430	860,000
07/10/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
04/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100	200,000
03/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	20	40,000
02/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	60	120,000
30/09/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	40	80,000
27/09/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	30	60,000
26/09/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	1,530	3,060,000
25/09/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	1,200	2,400,000
24/09/2019	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	360	720,000
23/09/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	1,830	3,843,000
20/09/2019	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	30	63,000
19/09/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,100	1,050	2,310,000
18/09/2019	2,100	0.10 ▲	4.76	2,000	2,200	2,100	900	1,890,000
17/09/2019	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	100	200,000
16/09/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,100	10	21,000
13/09/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,000	50	105,000
12/09/2019	2,000	0.10 ▲	5.00	1,900	2,000	2,000	2,100	4,200,000
11/09/2019	1,900	-0.10 ▼	-5.26	2,000	2,100	1,900	1,060	2,014,000
10/09/2019	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	40	80,000
09/09/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	150	315,000
06/09/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,100	200	420,000
05/09/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	1,670	3,507,000
04/09/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,100	140	294,000
03/09/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	350	735,000
30/08/2019	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	500	1,050,000
29/08/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	290	638,000
28/08/2019	2,200	0.20 ▲	9.09	2,000	2,200	2,000	2,260	4,972,000
27/08/2019	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	270	540,000
26/08/2019	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	210	441,000
23/08/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,100	1,470	3,234,000
22/08/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,100	810	1,701,000
21/08/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	1,130	2,373,000
20/08/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	470	987,000
19/08/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	660	1,386,000
16/08/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,100	40	84,000
15/08/2019	2,000	0.00 ■■	0.00	2,000	2,100	2,000	860	1,720,000
14/08/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	10	20,000
13/08/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,900	730	1,460,000
12/08/2019	1,900	-0.20 ▼	-10.53	2,100	2,100	1,900	7,040	13,376,000
09/08/2019	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	330	693,000
08/08/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,000	1,680	3,696,000
07/08/2019	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	260	546,000
06/08/2019	2,200	-0.20 ▼	-9.09	2,400	2,300	2,200	1,550	3,410,000
05/08/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,400	1,730	4,152,000
02/08/2019	2,400	0.10 ▲	4.17	2,300	2,500	2,300	6,150	14,760,000
01/08/2019	2,300	0.20 ▲	8.70	2,100	2,300	2,200	7,860	18,078,000
31/07/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,100	540	1,134,000
30/07/2019	2,000	-0.20 ▼	-10.00	2,200	2,100	2,000	14,360	28,720,000
29/07/2019	2,200	-0.20 ▼	-9.09	2,400	2,500	2,200	5,810	12,782,000
26/07/2019	2,400	-0.20 ▼	-8.33	2,600	2,500	2,400	7,390	17,736,000
25/07/2019	2,600	-0.20 ▼	-7.69	2,800	2,700	2,600	5,460	14,196,000
24/07/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	1,580	4,424,000
23/07/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	1,350	3,915,000
22/07/2019	2,900	-0.20 ▼	-6.90	3,100	3,000	2,900	4,080	11,832,000
19/07/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	450	1,395,000
18/07/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	1,600	4,960,000
17/07/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	310	992,000
16/07/2019	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	500	1,600,000
11/07/2019	3,300	0.00 ■■	0.00	3,300	3,400	3,300	380	1,254,000
10/07/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	900	2,970,000
09/07/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	140	462,000
08/07/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,300	10	33,000
05/07/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	420	1,344,000
04/07/2019	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	1,450	4,640,000
03/07/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	510	1,683,000
02/07/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	20	66,000
01/07/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,200	1,020	3,366,000
27/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	460	1,518,000
26/06/2019	3,400	0.10 ▲	2.94	3,300	3,400	3,400	60	204,000
25/06/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,610	8,613,000
24/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	100	330,000
21/06/2019	3,400	0.10 ▲	2.94	3,300	3,400	3,200	1,760	5,984,000
20/06/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,200	620	2,046,000
19/06/2019	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	190	608,000
18/06/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,200	1,460	4,818,000
17/06/2019	3,300	0.00 ■■	0.00	3,300	3,400	3,300	580	1,914,000
16/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	450	1,485,000
14/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	450	1,485,000
13/06/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	120	408,000
11/06/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,400	1,330	4,655,000
10/06/2019	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	260	910,000
09/06/2019	3,600	0.10 ▲	2.78	3,500	3,600	3,500	2,360	8,496,000
07/06/2019	3,600	0.10 ▲	2.78	3,500	3,600	3,500	2,360	8,496,000
06/06/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,400	300	1,050,000
05/06/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	860	2,924,000
04/06/2019	3,500	0.00 ■■	0.00	3,500	3,600	3,500	180	630,000
03/06/2019	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	280	980,000
02/06/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,400	120	432,000
31/05/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,400	120	432,000
30/05/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,500	850	3,060,000
29/05/2019	3,600	0.10 ▲	2.78	3,500	3,600	3,500	1,110	3,996,000
28/05/2019	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	180	630,000
27/05/2019	3,600	0.10 ▲	2.78	3,500	3,600	3,400	450	1,620,000
26/05/2019	3,600	0.10 ▲	2.78	3,500	3,600	3,400	450	1,620,000
24/05/2019	3,600	0.10 ▲	2.78	3,500	3,600	3,400	450	1,620,000
23/05/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,500	240	840,000
22/05/2019	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	4,860	16,524,000
21/05/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,600	2,680	9,648,000
20/05/2019	3,600	-0.10 ▼	-2.78	3,700	3,700	3,500	10,670	38,412,000
19/05/2019	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	4,450	16,465,000
17/05/2019	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	4,450	16,465,000
16/05/2019	3,800	0.10 ▲	2.63	3,700	3,800	3,700	410	1,558,000
15/05/2019	3,700	0.00 ■■	0.00	3,700	3,800	3,600	1,650	6,105,000
14/05/2019	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	2,340	8,658,000
13/05/2019	3,800	0.00 ■■	0.00	3,800	3,900	3,800	2,160	8,208,000
12/05/2019	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	2,190	8,322,000
10/05/2019	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	2,190	8,322,000
09/05/2019	3,900	0.00 ■■	0.00	3,900	3,900	3,900	630	2,457,000
08/05/2019	3,900	0.00 ■■	0.00	3,900	3,900	3,800	2,050	7,995,000
07/05/2019	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	1,370	5,343,000
06/05/2019	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	500	2,000,000
05/05/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	520	2,132,000
03/05/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	520	2,132,000
02/05/2019	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	6,820	27,962,000
01/05/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,200	6,280	26,376,000
30/04/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,200	6,280	26,376,000
29/04/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,200	6,280	26,376,000
28/04/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,200	6,280	26,376,000
26/04/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,200	6,280	26,376,000
25/04/2019	4,200	0.10 ▲	2.38	4,100	4,200	4,000	4,760	19,992,000
24/04/2019	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	4,430	18,163,000
23/04/2019	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,940	8,148,000
22/04/2019	4,200	0.10 ▲	2.38	4,100	4,200	4,200	3,040	12,768,000
21/04/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	460	1,886,000
19/04/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	460	1,886,000
18/04/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,310	5,371,000
17/04/2019	4,100	0.00 ■■	0.00	4,100	4,300	4,100	5,120	20,992,000
16/04/2019	4,100	-0.20 ▼	-4.88	4,300	4,200	4,100	4,080	16,728,000
15/04/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,100	1,490	6,407,000
14/04/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,100	1,490	6,407,000
12/04/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,100	1,490	6,407,000
11/04/2019	4,300	0.20 ▲	4.65	4,100	4,300	4,100	4,720	20,296,000
10/04/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,000	340	1,394,000
09/04/2019	4,100	0.10 ▲	2.44	4,000	4,100	4,000	1,980	8,118,000
08/04/2019	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	4,360	17,440,000
07/04/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,000	780	3,198,000
05/04/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,000	780	3,198,000
04/04/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,020	8,282,000
03/04/2019	4,100	0.10 ▲	2.44	4,000	4,200	4,100	2,510	10,291,000
02/04/2019	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	2,430	9,720,000
01/04/2019	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	6,850	28,085,000
29/03/2019	4,200	0.10 ▲	2.38	4,100	4,200	4,000	1,750	7,350,000
28/03/2019	4,100	0.00 ■■	0.00	4,100	4,100	3,900	3,020	12,382,000
27/03/2019	4,100	0.20 ▲	4.88	3,900	4,200	4,000	5,450	22,345,000
26/03/2019	3,900	0.30 ▲	7.69	3,600	3,900	3,700	4,540	17,706,000
25/03/2019	3,600	-0.30 ▼	-8.33	3,900	4,000	3,600	5,580	20,088,000
22/03/2019	3,900	-0.10 ▼	-2.56	4,000	4,000	3,800	2,550	9,945,000
21/03/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	650	2,600,000
20/03/2019	4,000	0.10 ▲	2.50	3,900	4,100	3,900	8,120	32,480,000
19/03/2019	3,900	0.00 ■■	0.00	3,900	3,900	3,800	1,790	6,981,000
18/03/2019	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	2,980	11,622,000
15/03/2019	4,000	0.00 ■■	0.00	4,000	4,100	3,800	3,480	13,920,000
14/03/2019	4,000	-0.10 ▼	-2.50	4,100	4,200	3,900	2,790	11,160,000
13/03/2019	4,100	0.00 ■■	0.00	4,100	4,200	4,000	2,370	9,717,000
12/03/2019	4,100	0.10 ▲	2.44	4,000	4,100	3,700	1,690	6,929,000
11/03/2019	4,000	-0.40 ▼	-10.00	4,400	4,300	4,000	7,920	31,680,000
08/03/2019	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	380	1,672,000
06/03/2019	4,500	0.00 ■■	0.00	4,500	4,600	4,400	6,750	30,375,000
05/03/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,300	2,300	10,350,000
04/03/2019	4,500	0.20 ▲	4.44	4,300	4,500	4,400	3,640	16,380,000
01/03/2019	4,300	0.10 ▲	2.33	4,200	4,400	4,200	1,570	6,751,000
28/02/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,200	510	2,142,000
27/02/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,100	220	924,000
26/02/2019	4,200	-0.10 ▼	-2.38	4,300	4,300	4,100	2,050	8,610,000
25/02/2019	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	710	3,053,000
22/02/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	2,060	9,064,000
21/02/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	30	132,000
19/02/2019	4,400	-0.10 ▼	-2.27	4,500	4,500	4,400	170	748,000
18/02/2019	4,500	0.20 ▲	4.44	4,300	4,500	4,300	2,080	9,360,000
15/02/2019	4,300	0.00 ■■	0.00	4,300	4,400	4,300	340	1,462,000
14/02/2019	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	1,320	5,676,000
13/02/2019	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	4,990	21,956,000
12/02/2019	4,500	0.00 ■■	0.00	4,500	4,700	4,500	1,590	7,155,000
11/02/2019	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	5,350	24,075,000
01/02/2019	4,600	0.30 ▲	6.52	4,300	4,600	4,400	2,580	11,868,000
31/01/2019	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	430	1,849,000
30/01/2019	4,400	0.40 ▲	9.09	4,000	4,400	4,300	5,230	23,012,000
29/01/2019	4,000	0.30 ▲	7.50	3,700	4,000	3,800	1,890	7,560,000
28/01/2019	3,700	0.00 ■■	0.00	3,700	3,800	3,700	1,110	4,107,000
25/01/2019	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	930	3,441,000
24/01/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,700,000	6,460,000,000
23/01/2019	3,800	0.20 ▲	5.26	3,600	3,800	3,700	1,010,000	3,838,000,000
22/01/2019	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	440,000	1,584,000,000
21/01/2019	3,800	0.10 ▲	2.63	3,700	3,800	3,800	10,000	38,000,000
19/01/2019	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	160,000	592,000,000
02/01/2019	3,500	-0.20 ▼	-5.71	3,700	3,500	3,400	26,500	92,750,000
28/12/2018	3,700	0.00 ■■	0.00	3,700	3,700	3,500	7,200	26,640,000
27/12/2018	3,700	0.10 ▲	2.70	3,600	3,700	3,500	4,500	16,650,000
26/12/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,500	5,200	18,720,000
25/12/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,400	20,500	73,800,000
24/12/2018	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	23,100	83,160,000
21/12/2018	3,700	0.10 ▲	2.70	3,600	3,700	3,500	35,900	132,830,000
20/12/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,600	10,100	36,360,000
19/12/2018	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	21,100	75,960,000
18/12/2018	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	17,900	66,230,000
17/12/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,700	4,600	17,480,000
14/12/2018	3,800	0.00 ■■	0.00	3,800	3,900	3,800	17,300	65,740,000
13/12/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,800	18,700	71,060,000
12/12/2018	3,800	0.00 ■■	0.00	3,800	3,900	3,800	15,800	60,040,000
11/12/2018	3,800	0.00 ■■	0.00	3,800	3,900	3,800	8,200	31,160,000
10/12/2018	3,800	0.00 ■■	0.00	3,800	3,900	3,800	21,100	80,180,000
07/12/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,800	6,500	24,700,000
06/12/2018	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	2,500	9,500,000
05/12/2018	3,900	0.10 ▲	2.56	3,800	3,900	3,700	31,700	123,630,000
04/12/2018	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	61,500	233,700,000
03/12/2018	3,900	0.00 ■■	0.00	3,900	4,100	3,900	19,600	76,440,000
30/11/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,800	36,600	142,740,000
29/11/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	1,000	3,900,000
28/11/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	42,200	164,580,000
27/11/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,800	600	2,340,000
26/11/2018	3,900	0.10 ▲	2.56	3,800	4,000	3,800	47,800	186,420,000
23/11/2018	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	8,300	31,540,000
22/11/2018	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	39,600	154,440,000
21/11/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,800	2,800	11,200,000
20/11/2018	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	46,000	179,400,000
19/11/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,800	98,200	392,800,000
16/11/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,800	8,500	33,150,000
15/11/2018	3,900	0.00 ■■	0.00	3,900	4,000	3,800	2,000	7,800,000
14/11/2018	3,900	0.10 ▲	2.56	3,800	4,000	3,800	64,800	252,720,000
13/11/2018	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	84,700	321,860,000
12/11/2018	4,000	-0.10 ▼	-2.50	4,100	4,300	3,900	78,800	315,200,000
09/11/2018	4,100	-0.10 ▼	-2.44	4,200	4,100	4,100	4,500	18,450,000
08/11/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10,200	42,840,000
07/11/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	6,000	25,200,000
06/11/2018	4,200	0.00 ■■	0.00	4,200	4,300	4,200	3,200	13,440,000
05/11/2018	4,200	0.00 ■■	0.00	4,200	4,300	4,200	5,000	21,000,000
02/11/2018	4,200	-0.10 ▼	-2.38	4,300	4,300	4,200	2,900	12,180,000
01/11/2018	4,300	0.10 ▲	2.33	4,200	4,300	4,100	7,000	30,100,000
31/10/2018	4,200	0.00 ■■	0.00	4,200	4,300	4,200	2,100	8,820,000
30/10/2018	4,200	0.00 ■■	0.00	4,200	4,300	4,100	5,800	24,360,000
29/10/2018	4,200	-0.10 ▼	-2.38	4,300	4,300	4,200	9,200	38,640,000
26/10/2018	4,300	0.10 ▲	2.33	4,200	4,300	4,200	10,000	43,000,000
25/10/2018	4,200	-0.10 ▼	-2.38	4,300	4,200	4,200	14,700	61,740,000
24/10/2018	4,300	-0.10 ▼	-2.33	4,400	4,300	4,200	12,900	55,470,000
23/10/2018	4,400	0.10 ▲	2.27	4,300	4,400	4,300	5,200	22,880,000
22/10/2018	4,300	-0.20 ▼	-4.65	4,500	4,500	4,300	24,000	103,200,000
19/10/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,300	10,000	45,000,000
18/10/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	14,800	66,600,000
17/10/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	11,400	51,300,000
16/10/2018	4,500	0.10 ▲	2.22	4,400	4,600	4,300	4,200	18,900,000
15/10/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	7,500	33,000,000
12/10/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,300	4,700	21,150,000
11/10/2018	4,500	-0.10 ▼	-2.22	4,600	4,600	4,200	52,300	235,350,000
10/10/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,400	51,100	235,060,000
09/10/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,400	70,900	319,050,000
08/10/2018	4,400	0.20 ▲	4.55	4,200	4,400	4,300	18,800	82,720,000
05/10/2018	4,200	0.00 ■■	0.00	4,200	4,300	4,200	21,100	88,620,000
04/10/2018	4,200	-0.20 ▼	-4.76	4,400	4,400	4,200	32,000	134,400,000
03/10/2018	4,400	0.10 ▲	2.27	4,300	4,400	4,300	24,200	106,480,000
02/10/2018	4,300	0.10 ▲	2.33	4,200	4,300	4,200	38,900	167,270,000
01/10/2018	4,200	0.10 ▲	2.38	4,100	4,300	4,200	25,800	108,360,000
28/09/2018	4,100	-0.20 ▼	-4.88	4,300	4,300	4,100	23,500	96,350,000
27/09/2018	4,300	0.00 ■■	0.00	4,300	4,300	4,100	24,500	105,350,000
26/09/2018	4,300	0.00 ■■	0.00	4,300	4,400	4,200	30,300	130,290,000
25/09/2018	4,300	0.20 ▲	4.65	4,100	4,500	4,200	20,900	89,870,000
24/09/2018	4,500	-0.30 ▼	-6.67	4,800	4,900	4,500	50,700	228,150,000
21/09/2018	4,800	0.40 ▲	8.33	4,400	4,800	4,500	131,100	629,280,000
20/09/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	53,300	234,520,000
19/09/2018	4,500	0.00 ■■	0.00	4,500	4,600	4,300	81,600	367,200,000
18/09/2018	4,500	-0.40 ▼	-8.89	4,900	4,900	4,500	108,700	489,150,000
17/09/2018	4,900	-0.20 ▼	-4.08	5,100	5,100	4,900	75,800	371,420,000
14/09/2018	5,100	0.10 ▲	1.96	5,000	5,100	4,900	32,100	163,710,000
13/09/2018	5,000	-0.50 ▼	-10.00	5,500	5,300	5,000	136,900	684,500,000
12/09/2018	5,500	0.40 ▲	7.27	5,100	5,600	5,100	56,300	309,650,000
11/09/2018	5,100	0.40 ▲	7.84	4,700	5,100	4,800	62,100	316,710,000
10/09/2018	4,700	0.40 ▲	8.51	4,300	4,700	4,300	174,200	818,740,000
07/09/2018	4,300	0.30 ▲	6.98	4,000	4,300	4,200	22,900	98,470,000
06/09/2018	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	12,800	51,200,000
05/09/2018	4,100	-0.20 ▼	-4.88	4,300	4,300	4,100	22,100	90,610,000
04/09/2018	4,300	0.20 ▲	4.65	4,100	4,300	4,100	6,600	28,380,000
31/08/2018	4,100	0.00 ■■	0.00	4,100	4,200	4,100	32,100	131,610,000
30/08/2018	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	700	2,870,000
29/08/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	21,500	90,300,000
28/08/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
27/08/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	3,400	14,280,000
24/08/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,200	8,100	34,020,000
23/08/2018	4,200	-0.10 ▼	-2.38	4,300	4,200	4,200	3,000	12,600,000
22/08/2018	4,300	0.00 ■■	0.00	4,300	4,300	4,200	12,800	55,040,000
21/08/2018	4,300	0.20 ▲	4.65	4,100	4,300	4,100	1,800	7,740,000
20/08/2018	4,100	-0.20 ▼	-4.88	4,300	4,300	4,100	1,700	6,970,000
17/08/2018	4,300	-0.20 ▼	-4.65	4,500	4,300	4,100	35,200	151,360,000
16/08/2018	4,500	0.20 ▲	4.44	4,300	4,500	4,500	100	450,000
15/08/2018	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	900	3,870,000
14/08/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	2,200	9,680,000
13/08/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,300	4,900	22,050,000
10/08/2018	4,500	0.20 ▲	4.44	4,300	4,500	4,200	14,400	64,800,000
09/08/2018	4,300	-0.20 ▼	-4.65	4,500	4,500	4,300	2,800	12,040,000
08/08/2018	4,500	-0.10 ▼	-2.22	4,600	4,500	4,300	12,100	54,450,000
07/08/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,600	100	460,000
06/08/2018	4,500	0.00 ■■	0.00	4,500	4,600	4,400	2,000	9,000,000
03/08/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	2,400	10,800,000
02/08/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,200	3,400	15,300,000
01/08/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	500	2,200,000
31/07/2018	4,500	0.00 ■■	0.00	4,500	4,800	4,400	13,900	62,550,000
30/07/2018	4,500	-0.40 ▼	-8.89	4,900	4,800	4,500	200,000	900,000,000
27/07/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,800	1,300	6,370,000
26/07/2018	4,900	0.20 ▲	4.08	4,700	4,900	4,800	5,900	28,910,000
25/07/2018	4,700	-0.20 ▼	-4.26	4,900	4,700	4,700	2,000	9,400,000
24/07/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
23/07/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,900	100	490,000
20/07/2018	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	300	1,440,000
19/07/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,700	1,800	8,820,000
18/07/2018	4,900	0.30 ▲	6.12	4,600	4,900	4,800	1,800	8,820,000
17/07/2018	4,600	-0.20 ▼	-4.35	4,800	4,900	4,600	1,900	8,740,000
16/07/2018	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	7,300	35,040,000
13/07/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,600	5,200	25,480,000
12/07/2018	4,800	0.40 ▲	8.33	4,400	4,800	4,800	3,200	15,360,000
11/07/2018	4,400	-0.40 ▼	-9.09	4,800	5,000	4,400	6,400	28,160,000
10/07/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,500	500	2,400,000
09/07/2018	4,800	0.00 ■■	0.00	4,800	4,900	4,600	1,100	5,280,000
06/07/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,600	20,100	96,480,000
05/07/2018	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	3,100	14,260,000
04/07/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,400	3,300	15,510,000
03/07/2018	4,700	-0.30 ▼	-6.38	5,000	4,700	4,500	10,300	48,410,000
02/07/2018	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	100	500,000
29/06/2018	5,100	0.10 ▲	1.96	5,000	5,100	5,000	20,600	105,060,000
28/06/2018	5,000	0.00 ■■	0.00	5,000	5,000	4,500	6,800	34,000,000
27/06/2018	5,000	-0.10 ▼	-2.00	5,100	5,000	4,900	700	3,500,000
26/06/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,100	2,000	10,200,000
25/06/2018	5,100	-0.20 ▼	-3.92	5,300	5,300	4,900	33,700	171,870,000
22/06/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,100	2,500	13,250,000
21/06/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
20/06/2018	5,200	0.10 ▲	1.92	5,100	5,300	5,100	13,300	69,160,000
19/06/2018	5,100	0.10 ▲	1.96	5,000	5,100	5,000	11,700	59,670,000
18/06/2018	5,000	-0.40 ▼	-8.00	5,400	5,300	5,000	11,500	57,500,000
15/06/2018	5,400	-0.10 ▼	-1.85	5,500	5,400	5,200	3,200	17,280,000
14/06/2018	5,500	-0.10 ▼	-1.82	5,600	5,500	5,200	21,000	115,500,000
13/06/2018	5,600	0.00 ■■	0.00	5,600	5,600	5,400	7,000	39,200,000
12/06/2018	5,600	0.00 ■■	0.00	5,600	5,600	5,300	14,300	80,080,000
11/06/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
08/06/2018	5,600	0.00 ■■	0.00	5,600	5,700	5,500	2,900	16,240,000
07/06/2018	5,600	0.20 ▲	3.57	5,400	5,600	5,300	21,700	121,520,000
06/06/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,300	1,700	9,180,000
05/06/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,300	8,600	46,440,000
04/06/2018	5,300	-0.10 ▼	-1.89	5,400	5,400	5,100	9,300	49,290,000
01/06/2018	5,400	0.00 ■■	0.00	5,400	5,500	5,300	15,600	84,240,000
31/05/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,400	1,700	9,180,000
30/05/2018	5,300	0.00 ■■	0.00	5,300	5,400	5,200	7,600	40,280,000
29/05/2018	5,300	0.10 ▲	1.89	5,200	5,400	5,200	21,200	112,360,000
28/05/2018	5,200	-0.10 ▼	-1.92	5,300	5,300	5,000	6,500	33,800,000
25/05/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,100	9,900	52,470,000
24/05/2018	5,300	-0.20 ▼	-3.77	5,500	5,400	5,200	15,600	82,680,000
23/05/2018	5,500	0.10 ▲	1.82	5,400	5,600	5,500	3,600	19,800,000
22/05/2018	5,400	-0.10 ▼	-1.85	5,500	5,800	5,300	29,200	157,680,000
21/05/2018	5,500	-0.30 ▼	-5.45	5,800	5,700	5,400	42,800	235,400,000
18/05/2018	5,800	0.00 ■■	0.00	5,800	6,000	5,600	38,600	223,880,000
17/05/2018	5,800	0.00 ■■	0.00	5,800	5,900	5,600	24,700	143,260,000
16/05/2018	5,800	0.20 ▲	3.45	5,600	5,800	5,400	56,500	327,700,000
15/05/2018	5,600	0.00 ■■	0.00	5,600	5,800	5,300	7,100	39,760,000
14/05/2018	5,600	0.00 ■■	0.00	5,600	5,600	5,400	4,200	23,520,000
11/05/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,400	17,800	99,680,000
10/05/2018	5,500	-0.20 ▼	-3.64	5,700	5,900	5,500	9,700	53,350,000
09/05/2018	5,700	0.10 ▲	1.75	5,600	5,800	5,600	13,100	74,670,000
08/05/2018	5,600	-0.10 ▼	-1.79	5,700	6,000	5,500	20,100	112,560,000
07/05/2018	5,700	-0.10 ▼	-1.75	5,800	5,800	5,500	34,100	194,370,000
04/05/2018	5,800	0.20 ▲	3.45	5,600	5,800	5,500	31,500	182,700,000
03/05/2018	5,600	-0.40 ▼	-7.14	6,000	6,000	5,400	38,800	217,280,000
02/05/2018	6,000	-0.60 ▼	-10.00	6,600	6,400	6,000	35,200	211,200,000
27/04/2018	6,600	-0.70 ▼	-10.61	7,300	6,900	6,600	62,800	414,480,000
26/04/2018	7,300	-0.20 ▼	-2.74	7,500	7,900	6,900	58,300	425,590,000
24/04/2018	7,500	-0.40 ▼	-5.33	7,900	7,900	7,400	15,800	118,500,000
23/04/2018	7,900	0.10 ▲	1.27	7,800	8,000	7,600	39,800	314,420,000
20/04/2018	7,800	-0.40 ▼	-5.13	8,200	8,100	7,400	36,400	283,920,000
19/04/2018	8,200	0.00 ■■	0.00	8,200	8,200	8,000	9,000	73,800,000
18/04/2018	8,200	0.10 ▲	1.22	8,100	8,500	7,900	70,900	581,380,000
13/04/2018	8,800	0.00 ■■	0.00	8,800	8,800	8,300	21,900	192,720,000
12/04/2018	8,800	0.00 ■■	0.00	8,800	8,800	8,400	21,900	192,720,000
11/04/2018	8,800	0.00 ■■	0.00	8,800	8,800	8,200	18,600	163,680,000
10/04/2018	8,800	0.00 ■■	0.00	8,800	8,800	8,500	4,600	40,480,000
09/04/2018	8,800	-0.30 ▼	-3.41	9,100	8,800	8,600	25,300	222,640,000
06/04/2018	9,100	-0.20 ▼	-2.20	9,300	9,300	8,700	31,200	283,920,000
05/04/2018	9,300	0.00 ■■	0.00	9,300	9,400	8,800	11,600	107,880,000
04/04/2018	9,300	0.00 ■■	0.00	9,300	10,000	9,000	36,200	336,660,000
03/04/2018	9,300	0.80 ▲	8.60	8,500	9,300	8,500	122,700	1,141,110,000
02/04/2018	8,500	0.20 ▲	2.35	8,300	8,500	8,100	7,700	65,450,000
30/03/2018	8,300	0.10 ▲	1.20	8,200	8,300	8,000	11,200	92,960,000
29/03/2018	8,200	0.00 ■■	0.00	8,200	8,200	8,000	12,500	102,500,000
28/03/2018	8,200	0.10 ▲	1.22	8,100	8,400	7,800	13,400	109,880,000
27/03/2018	8,100	-0.20 ▼	-2.47	8,300	8,100	7,900	16,800	136,080,000
26/03/2018	8,300	-0.10 ▼	-1.20	8,400	8,500	8,100	16,200	134,460,000
23/03/2018	8,400	-0.20 ▼	-2.38	8,600	8,400	8,000	8,400	70,560,000
22/03/2018	8,600	-0.10 ▼	-1.16	8,700	8,600	8,400	11,300	97,180,000
21/03/2018	8,700	0.00 ■■	0.00	8,700	9,000	8,300	16,000	139,200,000
20/03/2018	8,700	0.00 ■■	0.00	8,700	8,700	8,400	4,300	37,410,000
19/03/2018	8,700	0.20 ▲	2.30	8,500	8,800	8,500	27,200	236,640,000
16/03/2018	8,500	0.10 ▲	1.18	8,400	8,500	8,300	8,200	69,700,000
15/03/2018	8,400	0.00 ■■	0.00	8,400	8,500	8,300	17,700	148,680,000
14/03/2018	8,400	-0.20 ▼	-2.38	8,600	8,600	8,300	18,500	155,400,000
13/03/2018	8,600	0.00 ■■	0.00	8,600	8,600	8,500	1,300	11,180,000
12/03/2018	8,600	0.20 ▲	2.33	8,400	8,600	8,300	7,500	64,500,000
09/03/2018	8,400	-0.10 ▼	-1.19	8,500	8,700	8,400	11,100	93,240,000
08/03/2018	8,500	-0.30 ▼	-3.53	8,800	8,700	8,500	18,700	158,950,000
07/03/2018	8,800	0.30 ▲	3.41	8,500	8,800	8,300	9,100	80,080,000
06/03/2018	8,500	0.10 ▲	1.18	8,400	8,600	8,200	10,300	87,550,000
05/03/2018	8,400	-0.60 ▼	-7.14	9,000	9,000	8,400	36,500	306,600,000
02/03/2018	9,000	-0.40 ▼	-4.44	9,400	9,200	8,700	65,700	591,300,000
01/03/2018	9,400	-0.20 ▼	-2.13	9,600	9,500	9,300	21,100	198,340,000
28/02/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,100	25,800	247,680,000
27/02/2018	9,600	-0.40 ▼	-4.17	10,000	9,700	9,100	59,300	569,280,000
26/02/2018	10,000	-0.20 ▼	-2.00	10,200	10,000	9,200	10,000	100,000,000
23/02/2018	10,100	-0.40 ▼	-3.96	10,500	10,500	10,100	6,000	60,600,000
22/02/2018	10,500	0.00 ■■	0.00	10,500	11,000	10,000	27,500	288,750,000
21/02/2018	10,500	0.90 ▲	8.57	9,600	10,500	10,000	10,200	107,100,000
13/02/2018	9,600	-0.60 ▼	-6.25	10,200	10,400	9,600	58,600	562,560,000
12/02/2018	10,200	-0.10 ▼	-0.98	10,300	10,300	10,000	8,600	87,720,000
09/02/2018	10,300	0.00 ■■	0.00	10,300	10,300	9,900	2,500	25,750,000
08/02/2018	10,300	0.10 ▲	0.97	10,200	10,300	9,900	6,600	67,980,000
07/02/2018	10,200	0.30 ▲	2.94	9,900	10,700	9,800	20,300	207,060,000
06/02/2018	9,900	-0.30 ▼	-3.03	10,200	10,100	9,200	9,500	94,050,000
05/02/2018	10,200	-1.10 ▼	-10.78	11,300	11,300	10,200	8,400	85,680,000
02/02/2018	11,300	0.50 ▲	4.42	10,800	11,700	10,700	9,500	107,350,000
01/02/2018	11,900	-0.10 ▼	-0.84	12,000	12,100	11,400	25,600	304,640,000
31/01/2018	12,000	-0.10 ▼	-0.83	12,100	12,400	11,500	49,500	594,000,000
30/01/2018	12,100	-0.40 ▼	-3.31	12,500	12,400	12,000	18,200	220,220,000
29/01/2018	12,500	0.00 ■■	0.00	12,500	12,700	12,400	7,400	92,500,000
26/01/2018	12,500	-0.30 ▼	-2.40	12,800	12,900	12,500	13,000	162,500,000
25/01/2018	12,800	-0.20 ▼	-1.56	13,000	13,000	12,600	35,300	451,840,000
24/01/2018	13,000	0.50 ▲	3.85	12,000	13,100	12,600	21,000	273,000,000
23/01/2018	12,500	0.50 ▲	4.00	12,000	12,600	12,300	21,500	268,750,000
22/01/2018	12,000	-0.50 ▼	-4.17	12,500	12,500	12,000	22,700	272,400,000
19/01/2018	12,500	0.00 ■■	0.00	12,500	12,700	11,600	49,000	612,500,000
18/01/2018	12,500	-0.30 ▼	-2.40	12,800	12,800	12,300	35,600	445,000,000
17/01/2018	12,800	-0.20 ▼	-1.56	13,000	13,000	12,700	26,100	334,080,000
16/01/2018	13,000	-0.40 ▼	-3.08	13,400	13,400	12,600	147,000	1,911,000,000
15/01/2018	13,400	-0.50 ▼	-3.73	13,900	14,300	13,400	53,900	722,260,000
12/01/2018	13,900	0.20 ▲	1.44	13,700	13,900	13,600	15,500	215,450,000
11/01/2018	13,700	-0.40 ▼	-2.92	14,100	14,100	13,500	49,900	683,630,000
10/01/2018	14,100	0.30 ▲	2.13	13,800	14,500	13,700	48,000	676,800,000
09/01/2018	13,800	-0.30 ▼	-2.17	14,100	14,100	13,600	53,600	739,680,000
08/01/2018	14,100	-0.70 ▼	-4.96	14,800	14,800	14,100	37,100	523,110,000
05/01/2018	14,800	0.00 ■■	0.00	14,800	15,100	14,700	45,000	666,000,000
03/01/2018	14,900	-0.20 ▼	-1.34	15,100	15,200	14,800	31,800	473,820,000
02/01/2018	15,100	0.10 ▲	0.66	15,000	15,500	14,900	14,000	211,400,000
29/12/2017	15,000	-0.40 ▼	-2.67	15,400	15,400	15,000	31,100	466,500,000
28/12/2017	15,400	0.00 ■■	0.00	15,400	15,500	15,400	3,400	52,360,000
27/12/2017	15,400	0.10 ▲	0.65	15,300	15,400	14,900	21,500	331,100,000
26/12/2017	15,300	-0.60 ▼	-3.92	15,900	16,000	15,000	94,000	1,438,200,000
25/12/2017	15,900	0.10 ▲	0.63	15,800	16,200	15,700	16,100	255,990,000
22/12/2017	15,800	-0.30 ▼	-1.90	16,100	16,200	15,800	11,800	186,440,000
21/12/2017	16,100	0.00 ■■	0.00	16,100	16,100	15,900	9,900	159,390,000
20/12/2017	16,100	-0.10 ▼	-0.62	16,200	16,100	15,800	53,300	858,130,000
19/12/2017	16,300	0.10 ▲	0.61	16,200	16,800	16,300	300	4,890,000
18/12/2017	16,400	0.10 ▲	0.61	16,300	16,400	16,300	2,200	36,080,000
15/12/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	100	1,620,000
14/12/2017	16,000	-0.10 ▼	-0.63	16,100	16,200	16,000	5,700	91,200,000
13/12/2017	16,000	0.00 ■■	0.00	16,000	16,100	16,000	5,700	91,200,000
12/12/2017	16,400	-0.20 ▼	-1.22	16,600	16,600	16,400	5,500	90,200,000
11/12/2017	16,500	0.00 ■■	0.00	16,500	16,800	16,400	9,600	158,400,000
08/12/2017	16,500	0.70 ▲	4.43	15,800	17,000	15,500	57,760	953,040,000
07/12/2017	15,800	-0.30 ▼	-1.86	15,900	16,000	15,500	37,730	596,134,000
06/12/2017	16,100	-0.30 ▼	-1.83	16,400	16,400	15,800	54,200	872,620,000
05/12/2017	16,400	-0.10 ▼	-0.61	16,600	16,700	16,300	45,804	751,185,600
04/12/2017	16,500	0.00 ■■	0.00	16,500	16,700	16,500	27,700	457,050,000
01/12/2017	16,500	-0.10 ▼	-0.60	16,800	16,800	16,200	135,237	2,231,410,500
30/11/2017	16,600	-0.40 ▼	-2.35	16,800	16,900	16,600	136,500	2,265,900,000
29/11/2017	17,000	0.00 ■■	0.00	17,100	17,200	16,800	116,710	1,984,070,000
28/11/2017	17,000	0.00 ■■	0.00	16,600	17,300	16,600	66,400	1,128,800,000
27/11/2017	17,000	0.30 ▲	1.80	16,800	17,200	16,800	46,120	784,040,000
24/11/2017	16,700	0.40 ▲	2.45	16,200	16,700	16,200	45,300	756,510,000
23/11/2017	16,300	0.00 ■■	0.00	16,100	16,600	16,000	41,620	678,406,000
22/11/2017	16,300	-0.10 ▼	-0.61	16,400	16,400	16,100	132,710	2,163,173,000
21/11/2017	16,400	-0.30 ▼	-1.80	16,600	16,800	16,400	144,700	2,373,080,000
20/11/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,400	41,430	691,881,000
17/11/2017	16,700	-0.10 ▼	-0.60	16,900	16,900	16,200	117,300	1,958,910,000
16/11/2017	16,800	0.30 ▲	1.82	16,500	17,000	16,400	79,330	1,332,744,000
15/11/2017	16,500	-0.80 ▼	-4.62	18,000	18,300	16,000	92,020	1,518,330,000
14/11/2017	17,300	1.50 ▲	9.49	16,000	17,300	16,000	267,500	4,627,750,000
13/11/2017	15,800	1.40 ▲	9.72	14,400	15,800	14,300	202,610	3,201,238,000
10/11/2017	14,400	0.20 ▲	1.41	14,200	14,600	14,100	63,910	920,304,000
09/11/2017	14,200	-0.20 ▼	-1.39	14,200	14,400	14,000	46,400	658,880,000
08/11/2017	14,400	0.60 ▲	4.35	13,800	14,500	13,800	140,400	2,021,760,000
07/11/2017	13,800	0.00 ■■	0.00	13,800	13,900	13,500	39,500	545,100,000
06/11/2017	13,800	0.00 ■■	0.00	13,700	13,800	13,400	130,240	1,797,312,000
03/11/2017	13,800	0.10 ▲	0.73	13,700	13,800	13,400	98,900	1,364,820,000
02/11/2017	13,700	-0.10 ▼	-0.72	13,700	14,200	13,400	112,700	1,543,990,000
01/11/2017	13,800	-0.20 ▼	-1.43	14,000	14,300	13,800	121,200	1,672,560,000
31/10/2017	14,000	0.00 ■■	0.00	13,800	14,400	13,700	119,500	1,673,000,000
30/10/2017	14,000	-0.60 ▼	-4.11	14,800	14,800	13,900	98,600	1,380,400,000
27/10/2017	14,600	-0.10 ▼	-0.68	14,600	14,700	14,400	58,857	859,312,200
26/10/2017	14,700	-0.10 ▼	-0.68	14,800	14,900	14,500	85,300	1,253,910,000
25/10/2017	14,800	0.80 ▲	5.71	14,500	15,000	14,100	110,050	1,628,740,000
24/10/2017	14,000	-0.30 ▼	-2.10	14,200	14,200	13,500	68,930	965,020,000
23/10/2017	14,300	-0.40 ▼	-2.72	14,700	14,700	14,300	127,020	1,816,386,000
20/10/2017	14,700	-0.20 ▼	-1.34	14,800	15,000	14,400	184,830	2,717,001,000
19/10/2017	14,900	0.90 ▲	6.43	15,200	15,200	14,600	281,850	4,199,565,000
18/10/2017	14,000	1.20 ▲	9.38	12,800	14,000	12,600	195,700	2,739,800,000
17/10/2017	12,800	-0.80 ▼	-5.88	13,600	13,600	12,600	709,630	9,083,264,000
16/10/2017	13,600	-0.70 ▼	-4.90	14,300	14,300	13,600	618,280	8,408,608,000
13/10/2017	14,300	-0.70 ▼	-4.67	14,500	15,000	14,000	1,006,120	14,387,516,000
12/10/2017	15,000	0.00 ■■	0.00	14,700	15,000	13,500	1,156,900	17,353,500,000
11/10/2017	15,000	-1.60 ▼	-9.64	16,600	16,700	15,000	1,612,750	24,191,250,000
10/10/2017	16,600	0.10 ▲	0.61	16,500	16,700	14,900	1,800,500	29,888,300,000
09/10/2017	16,500	1.50 ▲	10.00	15,000	16,500	15,000	1,276,300	21,058,950,000
06/10/2017	15,000	0.20 ▲	1.35	13,500	15,000	13,400	1,570,160	23,552,400,000
05/10/2017	14,800	-1.60 ▼	-9.76	14,800	15,100	14,800	1,123,312	16,625,017,600
04/10/2017	16,400	-1.80 ▼	-9.89	16,400	16,700	16,400	43,400	711,760,000
03/10/2017	18,200	-2.00 ▼	-9.90	18,300	18,300	18,200	33,860	616,252,000
02/10/2017	20,200	-2.20 ▼	-9.82	22,000	22,100	20,200	9,600	193,920,000
29/09/2017	22,400	-0.60 ▼	-2.61	23,000	23,000	22,200	76,400	1,711,360,000
28/09/2017	23,000	-0.20 ▼	-0.86	23,000	23,200	22,400	68,860	1,583,780,000
27/09/2017	23,200	-1.60 ▼	-6.45	24,200	24,200	23,200	158,100	3,667,920,000
26/09/2017	24,800	-0.20 ▼	-0.80	24,300	24,800	24,000	129,100	3,201,680,000
25/09/2017	25,000	0.00 ■■	0.00	25,000	25,400	24,400	193,300	4,832,500,000
22/09/2017	25,000	0.00 ■■	0.00	25,000	25,900	23,200	266,200	6,655,000,000
21/09/2017	25,000	0.00 ■■	0.00	25,400	25,400	24,100	148,100	3,702,500,000
20/09/2017	25,000	0.60 ▲	2.46	25,200	26,000	23,600	309,700	7,742,500,000
19/09/2017	24,400	0.30 ▲	1.24	24,400	24,400	23,000	201,000	4,904,400,000
18/09/2017	24,100	-0.80 ▼	-3.21	25,500	25,500	24,100	174,400	4,203,040,000
15/09/2017	24,900	-0.60 ▼	-2.35	26,000	26,000	24,000	189,000	4,706,100,000
14/09/2017	25,500	0.30 ▲	1.19	25,500	26,000	25,500	355,607	9,067,978,500
13/09/2017	25,200	0.40 ▲	1.61	24,800	25,200	23,800	263,700	6,645,240,000
12/09/2017	24,800	0.20 ▲	0.81	24,300	25,000	24,000	170,300	4,223,440,000
11/09/2017	24,600	0.00 ■■	0.00	24,200	25,200	24,000	221,307	5,444,152,200
08/09/2017	24,600	0.70 ▲	2.93	23,800	24,700	23,800	168,300	4,140,180,000
07/09/2017	23,900	0.40 ▲	1.70	23,500	24,200	22,300	216,900	5,183,910,000
06/09/2017	23,500	-0.70 ▼	-2.89	23,900	24,900	23,000	187,800	4,413,300,000
05/09/2017	24,200	0.00 ■■	0.00	25,100	25,200	23,000	321,800	7,787,560,000
01/09/2017	24,200	1.20 ▲	5.22	22,700	25,200	22,700	252,000	6,098,400,000
31/08/2017	23,000	-1.00 ▼	-4.17	24,400	25,000	23,000	207,700	4,777,100,000
30/08/2017	24,000	-0.20 ▼	-0.83	24,000	24,100	23,500	163,103	3,914,472,000
29/08/2017	24,200	0.20 ▲	0.83	23,900	24,300	23,900	295,100	7,141,420,000
28/08/2017	24,000	0.20 ▲	0.84	24,000	24,000	23,500	284,400	6,825,600,000
25/08/2017	23,800	0.30 ▲	1.28	23,600	23,800	23,000	283,710	6,752,298,000
24/08/2017	23,500	0.40 ▲	1.73	23,100	23,500	23,000	268,100	6,300,350,000
23/08/2017	23,100	0.60 ▲	2.67	22,600	23,200	22,600	250,500	5,786,550,000
22/08/2017	22,500	-1.20 ▼	-5.06	23,800	24,000	22,500	351,700	7,913,250,000
21/08/2017	23,700	-0.10 ▼	-0.42	23,800	24,000	22,500	203,210	4,816,077,000
18/08/2017	23,800	0.20 ▲	0.85	23,800	23,800	22,500	245,300	5,838,140,000
17/08/2017	23,600	-0.70 ▼	-2.88	26,400	26,500	23,500	222,100	5,241,560,000
16/08/2017	24,300	0.10 ▲	0.41	24,900	24,900	23,800	202,800	4,928,040,000
15/08/2017	24,200	-1.50 ▼	-5.84	25,700	25,900	24,200	198,500	4,803,700,000
14/08/2017	25,700	-0.30 ▼	-1.15	26,000	26,000	24,500	201,400	5,175,980,000
11/08/2017	26,000	-0.70 ▼	-2.62	26,700	26,900	26,000	203,200	5,283,200,000
10/08/2017	26,700	-0.50 ▼	-1.84	27,200	27,300	25,500	210,100	5,609,670,000
09/08/2017	27,200	0.20 ▲	0.74	27,000	28,200	24,300	252,900	6,878,880,000
08/08/2017	27,000	-2.00 ▼	-6.90	28,900	28,900	27,000	222,200	5,999,400,000
07/08/2017	29,000	-0.60 ▼	-2.03	29,600	29,800	27,000	237,800	6,896,200,000
04/08/2017	29,600	0.10 ▲	0.34	29,400	29,900	28,600	262,010	7,755,496,000
03/08/2017	29,500	-0.30 ▼	-1.01	30,000	30,000	29,000	247,090	7,289,155,000
02/08/2017	29,800	-0.20 ▼	-0.67	30,000	30,300	29,800	258,100	7,691,380,000
01/08/2017	30,000	1.00 ▲	3.45	29,300	30,200	29,000	301,127	9,033,810,000
31/07/2017	29,000	1.10 ▲	3.94	27,800	29,100	27,500	520,269	15,087,801,000
28/07/2017	27,900	-0.10 ▼	-0.36	27,900	28,200	27,400	328,500	9,165,150,000
27/07/2017	28,000	-0.60 ▼	-2.10	28,300	28,400	27,600	249,700	6,991,600,000
26/07/2017	28,600	-0.70 ▼	-2.39	29,400	29,600	27,900	513,500	14,686,100,000
25/07/2017	29,300	-1.00 ▼	-3.30	30,000	30,000	28,900	170,400	4,992,720,000
24/07/2017	30,300	-0.80 ▼	-2.57	31,000	31,600	30,300	149,100	4,517,730,000
21/07/2017	31,100	-0.40 ▼	-1.27	31,500	31,500	31,100	109,200	3,396,120,000
20/07/2017	31,500	-0.30 ▼	-0.94	31,800	31,900	31,400	146,900	4,627,350,000
19/07/2017	31,800	0.20 ▲	0.63	31,600	32,200	31,600	171,100	5,440,980,000
18/07/2017	31,600	0.10 ▲	0.32	31,300	31,600	31,300	147,800	4,670,480,000
17/07/2017	31,500	-0.40 ▼	-1.25	31,800	31,800	31,400	214,600	6,759,900,000
14/07/2017	31,900	0.10 ▲	0.31	31,700	31,900	31,700	176,700	5,636,730,000
13/07/2017	31,800	-0.30 ▼	-0.93	32,000	32,000	31,600	119,000	3,784,200,000
12/07/2017	32,100	0.00 ■■	0.00	32,000	32,100	31,800	174,000	5,585,400,000
11/07/2017	32,100	0.10 ▲	0.31	32,000	32,500	31,900	207,800	6,670,380,000
10/07/2017	32,000	-0.50 ▼	-1.54	32,500	32,500	32,000	127,700	4,086,400,000
07/07/2017	32,500	-0.20 ▼	-0.61	32,800	33,000	32,500	324,800	10,556,000,000
06/07/2017	32,700	0.10 ▲	0.31	33,000	33,300	32,700	269,200	8,802,840,000
05/07/2017	32,600	2.90 ▲	9.76	32,600	32,600	32,000	292,700	9,542,020,000
04/07/2017	29,700	2.70 ▲	10.00	29,700	29,700	29,700	106,200	3,154,140,000
03/07/2017	27,000	2.40 ▲	9.76	25,100	27,000	25,100	51,000	1,377,000,000
30/06/2017	24,600	0.00 ■■	0.00	24,600	24,600	24,500	113,700	2,797,020,000
29/06/2017	24,600	0.50 ▲	2.07	24,100	24,600	24,100	101,200	2,489,520,000
28/06/2017	24,100	-0.30 ▼	-1.23	24,400	24,400	24,000	186,000	4,482,600,000
27/06/2017	24,400	0.30 ▲	1.24	24,200	24,500	24,100	177,400	4,328,560,000
26/06/2017	24,100	0.30 ▲	1.26	23,900	24,500	23,900	100,600	2,424,460,000
23/06/2017	23,800	0.30 ▲	1.28	25,800	25,800	23,500	103,400	2,460,920,000
22/06/2017	23,500	2.10 ▲	9.81	23,400	23,500	23,300	658,400	15,472,400,000
21/06/2017	21,400	1.90 ▲	9.74	21,400	21,400	20,100	85,500	1,829,700,000
20/06/2017	19,500	1.70 ▲	9.55	19,500	19,500	19,300	9,600	187,200,000
19/06/2017	17,800	1.60 ▲	9.88	16,200	17,800	16,200	35,900	639,020,000
16/06/2017	16,200	1.40 ▲	9.46	14,700	16,200	14,400	99,900	1,618,380,000
15/06/2017	14,800	0.30 ▲	2.07	14,400	15,300	14,400	102,000	1,509,600,000
14/06/2017	14,500	0.30 ▲	2.11	14,200	14,500	13,800	82,700	1,199,150,000
13/06/2017	14,200	0.60 ▲	4.41	13,500	14,700	13,400	171,900	2,440,980,000
12/06/2017	13,600	0.90 ▲	7.09	13,000	13,900	12,600	271,900	3,697,840,000
09/06/2017	12,700	0.80 ▲	6.72	11,900	12,700	11,900	92,700	1,177,290,000
08/06/2017	11,900	-0.10 ▼	-0.83	12,000	12,200	11,800	139,400	1,658,860,000
07/06/2017	12,000	0.00 ■■	0.00	12,500	12,500	11,700	21,400	256,800,000
06/06/2017	12,000	-0.70 ▼	-5.51	12,300	12,500	12,000	29,800	357,600,000
05/06/2017	12,700	-0.70 ▼	-5.22	12,800	13,500	12,700	76,800	975,360,000
02/06/2017	13,400	-0.20 ▼	-1.47	13,600	13,600	13,200	73,200	980,880,000
01/06/2017	13,600	-0.40 ▼	-2.86	14,000	14,100	13,600	59,100	803,760,000
31/05/2017	14,000	1.20 ▲	9.38	12,800	14,000	12,700	161,900	2,266,600,000
30/05/2017	12,800	0.50 ▲	4.07	12,300	12,800	12,300	226,300	2,896,640,000
29/05/2017	12,300	0.20 ▲	1.65	12,100	12,400	12,100	119,400	1,468,620,000
26/05/2017	12,100	0.10 ▲	0.83	12,000	12,200	12,000	145,800	1,764,180,000
25/05/2017	12,000	0.00 ■■	0.00	12,000	12,200	12,000	141,300	1,695,600,000
24/05/2017	12,000	0.30 ▲	2.56	11,700	12,200	11,700	173,100	2,077,200,000
23/05/2017	11,700	-0.60 ▼	-4.88	12,200	12,400	11,700	146,300	1,711,710,000
22/05/2017	12,300	0.10 ▲	0.82	12,100	12,500	12,000	157,300	1,934,790,000
19/05/2017	12,200	-0.30 ▼	-2.40	12,500	12,700	11,900	209,300	2,553,460,000
18/05/2017	12,500	-0.20 ▼	-1.57	12,800	12,800	12,300	130,200	1,627,500,000
17/05/2017	12,700	-0.20 ▼	-1.55	12,900	12,900	12,500	105,500	1,339,850,000
16/05/2017	12,900	0.20 ▲	1.57	12,600	12,900	12,600	124,200	1,602,180,000
15/05/2017	12,700	-0.30 ▼	-2.31	12,800	13,100	12,700	118,000	1,498,600,000
09/05/2017	12,800	0.00 ■■	0.00	12,800	13,200	12,600	133,000	1,702,400,000
08/05/2017	12,800	0.10 ▲	0.79	12,600	13,100	12,200	153,200	1,960,960,000
05/05/2017	12,700	-0.80 ▼	-5.93	13,400	13,400	12,700	107,000	1,358,900,000
04/05/2017	13,500	-0.50 ▼	-3.57	13,500	13,600	13,000	119,200	1,609,200,000
03/05/2017	14,000	-0.80 ▼	-5.41	14,800	14,800	13,900	138,900	1,944,600,000
28/04/2017	14,800	-0.20 ▼	-1.33	14,900	15,000	14,500	309,700	4,583,560,000
27/04/2017	15,000	0.50 ▲	3.45	14,500	15,000	14,200	365,800	5,487,000,000
26/04/2017	14,500	0.40 ▲	2.84	14,100	14,600	13,800	372,800	5,405,600,000
25/04/2017	14,100	0.90 ▲	6.82	13,200	14,100	13,000	539,810	7,611,321,000
24/04/2017	13,200	-0.10 ▼	-0.75	13,100	13,200	12,500	217,300	2,868,360,000
21/04/2017	13,300	0.20 ▲	1.53	13,000	13,300	13,000	158,900	2,113,370,000
20/04/2017	13,100	-0.10 ▼	-0.76	13,400	13,400	12,000	148,900	1,950,590,000
19/04/2017	13,200	0.00 ■■	0.00	13,000	13,400	13,000	285,300	3,765,960,000
18/04/2017	13,200	-0.30 ▼	-2.22	13,500	13,600	13,000	647,900	8,552,280,000
17/04/2017	13,500	0.40 ▲	3.05	13,300	13,500	12,800	731,100	9,869,850,000
14/04/2017	13,100	0.20 ▲	1.55	12,900	13,500	12,900	679,000	8,894,900,000
13/04/2017	12,900	1.10 ▲	9.32	10,700	12,900	10,700	1,063,100	13,713,990,000
12/04/2017	11,800	-1.30 ▼	-9.92	12,500	12,600	11,800	149,700	1,766,460,000
11/04/2017	13,100	-1.00 ▼	-7.09	14,000	14,000	13,000	270,400	3,542,240,000
10/04/2017	14,100	-0.90 ▼	-6.00	14,600	14,700	14,000	222,400	3,135,840,000
07/04/2017	15,000	-0.10 ▼	-0.66	15,000	15,600	14,000	248,100	3,721,500,000
05/04/2017	15,100	-0.60 ▼	-3.82	16,200	16,200	15,100	169,800	2,563,980,000
04/04/2017	15,700	-1.20 ▼	-7.10	17,000	17,000	15,700	234,400	3,680,080,000
03/04/2017	16,900	0.40 ▲	2.42	16,400	17,000	16,400	189,000	3,194,100,000
31/03/2017	16,500	0.50 ▲	3.12	16,000	16,500	16,000	189,400	3,125,100,000
30/03/2017	16,000	-1.50 ▼	-8.57	15,800	17,500	15,800	155,600	2,489,600,000
29/03/2017	17,500	-1.90 ▼	-9.79	19,400	19,400	17,500	135,900	2,378,250,000
28/03/2017	19,400	-0.60 ▼	-3.00	19,800	20,000	19,000	102,000	1,978,800,000
27/03/2017	20,000	-1.00 ▼	-4.76	21,000	21,000	20,000	120,900	2,418,000,000
24/03/2017	21,000	-0.90 ▼	-4.11	22,000	22,400	21,000	200,100	4,202,100,000
23/03/2017	21,900	1.10 ▲	5.29	20,700	21,900	20,700	128,200	2,807,580,000
22/03/2017	20,800	-0.70 ▼	-3.26	20,600	20,800	19,900	173,000	3,598,400,000
21/03/2017	21,500	-1.00 ▼	-4.44	22,600	22,800	21,400	154,300	3,317,450,000
20/03/2017	22,500	-1.00 ▼	-4.26	23,500	23,600	22,000	140,100	3,152,250,000
17/03/2017	23,500	2.10 ▲	9.81	21,400	23,500	21,400	132,700	3,118,450,000
16/03/2017	21,400	1.90 ▲	9.74	19,300	21,400	19,300	161,400	3,453,960,000
15/03/2017	19,500	1.70 ▲	9.55	17,700	19,500	16,100	539,800	10,526,100,000
14/03/2017	17,800	1.60 ▲	9.88	16,000	17,800	15,900	188,500	3,355,300,000
13/03/2017	16,200	0.90 ▲	5.88	15,300	16,300	15,300	221,400	3,586,680,000
10/03/2017	15,300	1.00 ▲	6.99	14,300	15,300	14,300	257,500	3,939,750,000
09/03/2017	14,300	0.10 ▲	0.70	14,100	14,600	14,100	110,300	1,577,290,000
08/03/2017	14,200	0.00 ■■	0.00	14,000	14,500	13,500	97,900	1,390,180,000
07/03/2017	14,200	-0.20 ▼	-1.39	14,000	14,200	13,500	111,700	1,586,140,000
06/03/2017	14,400	0.10 ▲	0.70	14,100	14,600	14,000	99,400	1,431,360,000
03/03/2017	14,300	-0.20 ▼	-1.38	14,000	14,300	13,500	109,000	1,558,700,000
02/03/2017	14,500	-0.50 ▼	-3.33	15,000	15,200	14,200	237,300	3,440,850,000
01/03/2017	15,000	-0.50 ▼	-3.23	15,500	15,800	15,000	195,700	2,935,500,000
28/02/2017	15,500	0.80 ▲	5.44	15,000	15,500	14,500	267,300	4,143,150,000
27/02/2017	14,700	0.70 ▲	5.00	14,000	14,800	14,000	199,300	2,929,710,000
24/02/2017	14,000	0.60 ▲	4.48	13,300	14,100	13,300	166,300	2,328,200,000
23/02/2017	13,400	0.30 ▲	2.29	13,000	13,500	13,000	131,800	1,766,120,000
22/02/2017	13,100	-0.40 ▼	-2.96	13,500	13,700	12,900	107,600	1,409,560,000
21/02/2017	13,500	0.00 ■■	0.00	13,500	13,600	13,400	72,000	972,000,000
20/02/2017	13,500	0.00 ■■	0.00	13,500	13,600	13,400	88,500	1,194,750,000
17/02/2017	13,500	0.00 ■■	0.00	13,300	13,600	13,300	62,500	843,750,000
16/02/2017	13,500	0.00 ■■	0.00	13,500	13,700	13,300	91,500	1,235,250,000
15/02/2017	13,500	0.10 ▲	0.75	13,400	13,900	13,400	131,500	1,775,250,000
14/02/2017	13,400	-0.10 ▼	-0.74	13,500	13,800	13,300	145,300	1,947,020,000
13/02/2017	13,500	-0.30 ▼	-2.17	13,800	13,900	13,500	102,400	1,382,400,000
10/02/2017	13,800	-0.30 ▼	-2.13	14,100	14,100	13,700	100,300	1,384,140,000
09/02/2017	14,100	0.30 ▲	2.17	13,800	14,300	13,700	133,900	1,887,990,000
08/02/2017	13,800	-0.10 ▼	-0.72	13,900	14,200	13,600	84,100	1,160,580,000
07/02/2017	13,900	0.90 ▲	6.92	12,900	14,000	12,900	136,700	1,900,130,000
06/02/2017	13,000	0.30 ▲	2.36	12,500	13,100	12,500	99,700	1,296,100,000
03/02/2017	12,700	-0.10 ▼	-0.78	12,800	13,000	12,500	86,300	1,096,010,000
02/02/2017	12,800	0.30 ▲	2.40	12,500	12,900	12,400	84,500	1,081,600,000
25/01/2017	12,500	-0.30 ▼	-2.34	12,700	12,800	12,500	51,300	641,250,000
24/01/2017	12,800	0.10 ▲	0.79	12,700	13,000	12,600	81,200	1,039,360,000
23/01/2017	12,700	0.00 ■■	0.00	12,700	12,800	12,500	79,400	1,008,380,000
20/01/2017	12,700	0.40 ▲	3.25	12,200	13,000	12,200	97,600	1,239,520,000
19/01/2017	12,300	0.40 ▲	3.36	12,000	12,300	12,000	113,900	1,400,970,000
18/01/2017	11,900	-0.40 ▼	-3.25	12,300	12,400	11,900	94,300	1,122,170,000
17/01/2017	12,300	0.10 ▲	0.82	12,200	12,600	12,100	141,200	1,736,760,000
16/01/2017	12,200	0.50 ▲	4.27	11,600	12,200	11,600	133,300	1,626,260,000
13/01/2017	11,700	0.10 ▲	0.86	11,600	12,000	11,600	109,400	1,279,980,000
12/01/2017	11,600	-0.10 ▼	-0.85	11,600	11,900	11,600	65,400	758,640,000
11/01/2017	11,700	-0.10 ▼	-0.85	11,800	12,000	11,600	131,200	1,535,040,000
10/01/2017	11,800	0.30 ▲	2.61	11,500	12,000	11,400	122,800	1,449,040,000
09/01/2017	11,500	-0.10 ▼	-0.86	11,800	12,000	11,500	137,200	1,577,800,000
06/01/2017	11,600	-0.10 ▼	-0.85	11,900	11,900	11,600	104,300	1,209,880,000
05/01/2017	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	104,100	1,217,970,000
04/01/2017	11,800	-0.10 ▼	-0.84	12,000	12,000	11,700	102,300	1,207,140,000
03/01/2017	11,900	0.10 ▲	0.85	11,600	11,900	11,600	74,000	880,600,000
30/12/2016	11,800	0.00 ■■	0.00	11,700	11,900	11,600	62,700	739,860,000
29/12/2016	11,800	0.10 ▲	0.85	11,500	11,900	11,500	66,900	789,420,000
28/12/2016	11,700	0.00 ■■	0.00	11,800	11,900	11,600	62,700	733,590,000
27/12/2016	11,700	0.00 ■■	0.00	11,700	11,800	11,600	62,600	732,420,000
26/12/2016	11,700	0.10 ▲	0.86	11,500	11,900	11,500	77,200	903,240,000
23/12/2016	11,600	-0.10 ▼	-0.85	11,600	11,900	11,600	58,200	675,120,000
22/12/2016	11,700	-0.20 ▼	-1.68	11,700	11,900	11,700	72,600	849,420,000
21/12/2016	11,900	-0.10 ▼	-0.83	12,000	12,000	11,800	54,600	649,740,000
20/12/2016	12,000	0.00 ■■	0.00	12,000	12,200	11,900	55,000	660,000,000
19/12/2016	12,000	-0.50 ▼	-4.00	12,600	12,700	12,000	96,300	1,155,600,000
16/12/2016	12,500	0.00 ■■	0.00	12,800	12,800	12,500	98,900	1,236,250,000
15/12/2016	12,500	-0.10 ▼	-0.79	12,600	12,900	12,400	127,800	1,597,500,000
14/12/2016	12,600	0.10 ▲	0.80	12,400	12,800	12,300	113,500	1,430,100,000
13/12/2016	12,500	0.50 ▲	4.17	12,000	12,600	11,900	168,300	2,103,750,000
12/12/2016	12,000	-0.10 ▼	-0.83	12,100	12,200	11,800	85,100	1,021,200,000
09/12/2016	12,100	-0.10 ▼	-0.82	12,100	12,400	12,100	46,800	566,280,000
08/12/2016	12,200	0.00 ■■	0.00	12,000	12,400	12,000	62,400	761,280,000
07/12/2016	12,200	-0.20 ▼	-1.61	12,400	12,800	12,200	88,200	1,076,040,000
06/12/2016	12,400	0.00 ■■	0.00	12,500	12,500	12,200	59,500	737,800,000
05/12/2016	12,400	-0.10 ▼	-0.80	12,500	12,800	12,200	64,600	801,040,000
02/12/2016	12,500	0.40 ▲	3.31	12,000	12,600	12,000	82,400	1,030,000,000
01/12/2016	12,100	0.00 ■■	0.00	12,200	12,400	11,900	52,700	637,670,000
30/11/2016	12,100	0.30 ▲	2.54	11,700	12,100	11,600	89,900	1,087,790,000
29/11/2016	11,800	0.20 ▲	1.72	11,500	11,800	11,500	72,700	857,860,000
28/11/2016	11,600	-0.10 ▼	-0.85	11,600	11,800	11,600	44,700	518,520,000
25/11/2016	11,700	0.20 ▲	1.74	11,500	11,800	11,400	90,700	1,061,190,000
24/11/2016	11,500	-0.10 ▼	-0.86	11,700	11,800	11,500	72,500	833,750,000
23/11/2016	11,600	-0.20 ▼	-1.69	11,900	11,900	11,600	74,800	867,680,000
22/11/2016	11,800	0.10 ▲	0.85	11,600	11,800	11,600	85,100	1,004,180,000
21/11/2016	11,700	0.00 ■■	0.00	11,800	11,800	11,600	45,800	535,860,000
18/11/2016	11,700	0.00 ■■	0.00	11,700	12,000	11,600	36,300	424,710,000
17/11/2016	11,700	-0.10 ▼	-0.85	11,700	12,000	11,500	58,000	678,600,000
16/11/2016	11,800	0.20 ▲	1.72	11,500	11,800	11,500	78,300	923,940,000
15/11/2016	11,600	0.10 ▲	0.87	11,400	11,600	11,400	87,100	1,010,360,000
14/11/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,300	67,000	770,500,000
11/11/2016	11,500	-0.10 ▼	-0.86	11,600	11,700	11,300	52,100	599,150,000
10/11/2016	11,600	0.00 ■■	0.00	11,600	11,700	11,500	77,500	899,000,000
09/11/2016	11,600	-0.30 ▼	-2.52	11,800	12,000	11,500	103,600	1,201,760,000
08/11/2016	11,900	-0.20 ▼	-1.65	12,100	12,100	11,800	39,400	468,860,000
07/11/2016	12,100	0.10 ▲	0.83	12,000	12,200	12,000	72,200	873,620,000
04/11/2016	12,000	-0.40 ▼	-3.23	12,400	12,400	11,900	118,000	1,416,000,000
03/11/2016	12,400	-0.20 ▼	-1.59	12,600	12,800	12,400	48,400	600,160,000
02/11/2016	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	47,000	592,200,000
01/11/2016	12,700	0.10 ▲	0.79	12,500	12,700	12,500	74,700	948,690,000
31/10/2016	12,600	-0.50 ▼	-3.82	13,200	13,200	12,500	133,800	1,685,880,000
28/10/2016	13,100	0.20 ▲	1.55	12,700	13,100	12,500	48,900	640,590,000
27/10/2016	12,900	0.50 ▲	4.03	12,400	12,900	12,300	92,700	1,195,830,000
26/10/2016	12,400	-0.30 ▼	-2.36	12,800	12,800	12,200	75,800	939,920,000
25/10/2016	12,700	0.00 ■■	0.00	13,500	13,500	12,500	71,000	901,700,000
24/10/2016	12,700	-0.30 ▼	-2.31	13,000	13,100	12,500	83,700	1,062,990,000
21/10/2016	13,000	0.60 ▲	4.84	12,400	13,000	12,200	71,800	933,400,000
20/10/2016	12,400	0.80 ▲	6.90	11,600	12,400	11,600	45,400	562,960,000
19/10/2016	11,600	-0.10 ▼	-0.85	11,000	11,900	11,000	82,400	955,840,000
18/10/2016	11,700	-0.30 ▼	-2.50	12,100	12,200	11,700	84,500	988,650,000
17/10/2016	12,000	0.00 ■■	0.00	12,000	12,100	11,900	70,700	848,400,000
14/10/2016	12,000	0.20 ▲	1.69	12,100	12,200	11,700	86,300	1,035,600,000
13/10/2016	11,800	1.00 ▲	9.26	10,700	11,800	10,700	124,600	1,470,280,000
12/10/2016	10,800	-0.40 ▼	-3.57	11,100	11,100	10,700	66,800	721,440,000
11/10/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,000	82,100	919,520,000
10/10/2016	11,200	-0.10 ▼	-0.88	11,200	11,500	11,100	105,600	1,182,720,000
07/10/2016	11,300	-0.20 ▼	-1.74	11,400	11,500	11,200	56,200	635,060,000
06/10/2016	11,500	0.30 ▲	2.68	11,000	11,500	11,000	61,400	706,100,000
05/10/2016	11,200	0.20 ▲	1.82	10,800	11,200	10,800	78,900	883,680,000
04/10/2016	11,000	0.20 ▲	1.85	10,800	11,200	10,800	88,800	976,800,000
03/10/2016	10,800	0.00 ■■	0.00	10,900	11,000	10,700	43,300	467,640,000
30/09/2016	10,800	-0.20 ▼	-1.82	11,000	11,300	10,800	90,600	978,480,000
29/09/2016	11,000	0.20 ▲	1.85	10,700	11,200	10,600	68,800	756,800,000
28/09/2016	10,800	0.10 ▲	0.93	10,600	10,800	10,600	62,300	672,840,000
27/09/2016	10,700	0.00 ■■	0.00	10,800	10,800	10,500	39,400	421,580,000
26/09/2016	10,700	-0.10 ▼	-0.93	10,600	10,800	10,500	73,800	789,660,000
23/09/2016	10,800	0.10 ▲	0.93	10,500	10,900	10,400	98,100	1,059,480,000
22/09/2016	10,700	0.20 ▲	1.90	10,300	10,700	10,300	133,600	1,429,520,000
21/09/2016	10,500	0.20 ▲	1.94	10,200	10,500	10,200	101,400	1,064,700,000
20/09/2016	10,300	0.10 ▲	0.98	10,200	10,400	10,200	96,600	994,980,000
19/09/2016	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	97,400	993,480,000
16/09/2016	10,400	-0.10 ▼	-0.95	10,500	10,600	10,300	51,800	538,720,000
15/09/2016	10,500	-0.10 ▼	-0.94	10,400	10,600	10,400	58,300	612,150,000
14/09/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,400	55,200	585,120,000
13/09/2016	10,600	0.10 ▲	0.95	10,400	10,600	10,400	80,400	852,240,000
12/09/2016	10,500	0.10 ▲	0.96	10,400	10,800	10,400	110,900	1,164,450,000
09/09/2016	10,400	0.10 ▲	0.97	10,300	10,400	10,100	95,100	989,040,000
08/09/2016	10,300	-0.20 ▼	-1.90	10,500	10,600	10,300	103,800	1,069,140,000
07/09/2016	10,500	-0.20 ▼	-1.87	10,600	10,700	10,400	92,800	974,400,000
06/09/2016	10,700	0.00 ■■	0.00	10,700	10,800	10,600	76,200	815,340,000
05/09/2016	10,700	-0.30 ▼	-2.73	10,900	11,100	10,600	82,700	884,890,000
01/09/2016	11,000	0.10 ▲	0.92	10,800	11,100	10,700	79,100	870,100,000
31/08/2016	10,900	0.10 ▲	0.93	10,700	11,000	10,600	88,900	969,010,000
30/08/2016	10,800	-0.20 ▼	-1.82	11,100	11,200	10,600	107,000	1,155,600,000
29/08/2016	11,000	-0.40 ▼	-3.51	11,200	11,600	11,000	81,900	900,900,000
26/08/2016	11,400	0.00 ■■	0.00	11,200	11,600	11,000	89,100	1,015,740,000
25/08/2016	11,400	0.40 ▲	3.64	10,800	11,600	10,800	135,700	1,546,980,000
24/08/2016	11,000	-0.20 ▼	-1.79	11,300	11,300	10,800	81,400	895,400,000
23/08/2016	11,200	-0.20 ▼	-1.75	11,300	11,500	10,900	88,600	992,320,000
22/08/2016	11,400	0.10 ▲	0.88	11,000	11,500	11,000	105,700	1,204,980,000
19/08/2016	11,300	0.20 ▲	1.80	10,900	11,400	10,900	94,000	1,062,200,000
18/08/2016	11,100	-0.10 ▼	-0.89	11,100	11,500	11,000	100,000	1,110,000,000
17/08/2016	11,200	0.60 ▲	5.66	10,500	11,200	10,500	125,400	1,404,480,000
16/08/2016	10,600	0.30 ▲	2.91	10,200	10,800	10,200	123,700	1,311,220,000
15/08/2016	10,300	0.30 ▲	3.00	9,900	10,400	9,900	113,700	1,171,110,000
12/08/2016	10,000	-0.50 ▼	-4.76	10,400	10,500	9,800	338,400	3,384,000,000
11/08/2016	10,500	-0.90 ▼	-7.89	11,400	11,600	10,400	334,100	3,508,050,000
10/08/2016	11,400	-0.50 ▼	-4.20	11,800	12,100	11,300	213,400	2,432,760,000
09/08/2016	11,900	-1.30 ▼	-9.85	13,300	13,400	11,900	201,000	2,391,900,000
08/08/2016	13,200	-0.70 ▼	-5.04	13,800	14,200	13,200	114,500	1,511,400,000
05/08/2016	13,900	0.40 ▲	2.96	13,400	13,900	13,400	107,700	1,497,030,000
04/08/2016	13,500	-0.20 ▼	-1.46	13,700	13,800	13,400	82,900	1,119,150,000
03/08/2016	13,700	-0.20 ▼	-1.44	13,800	14,100	13,500	84,000	1,150,800,000
02/08/2016	13,900	-0.20 ▼	-1.42	14,000	14,200	13,600	55,100	765,890,000
01/08/2016	14,100	0.50 ▲	3.68	13,500	14,100	13,500	108,900	1,535,490,000
29/07/2016	13,600	0.60 ▲	4.62	12,800	13,600	12,800	102,400	1,392,640,000
28/07/2016	13,000	0.00 ■■	0.00	12,800	13,500	11,000	201,700	2,622,100,000

(ĐVT: 1,000 VNĐ)