Lịch sử giao dịch DDV - 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 DAP - VINACHEM
DAP - VINACHEM JSC
Mã CK: DDV 19.50 ▲ +0.50 (+2.56%) (cập nhật 12:45 03/07/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Hóa chất - Nhựa - Cao su
Website: www.dap-vinachem.com.vn

DDV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
03/07/2024	19,500	0.50 ▲	2.56	19,000	19,600	19,000	71,150	1,387,425,000
02/07/2024	19,000	0.40 ▲	2.11	18,600	19,200	18,700	60,770	1,154,630,000
01/07/2024	18,800	-0.40 ▼	-2.13	19,200	19,000	18,300	127,340	2,393,992,000
28/06/2024	18,800	-1.20 ▼	-6.38	20,000	20,000	18,600	217,040	4,080,352,000
27/06/2024	19,900	0.20 ▲	1.01	19,700	20,400	19,800	113,740	2,263,426,000
26/06/2024	20,500	0.00 ■■	0.00	20,500	20,700	20,000	197,910	4,057,155,000
25/06/2024	20,400	-0.50 ▼	-2.45	20,900	21,400	20,000	267,700	5,461,080,000
24/06/2024	20,800	0.00 ■■	0.00	20,800	21,800	20,200	349,750	7,274,800,000
21/06/2024	21,200	1.60 ▲	7.55	19,600	22,000	19,500	783,280	16,605,536,000
20/06/2024	19,700	-0.20 ▼	-1.02	19,900	20,000	19,400	155,290	3,059,213,000
19/06/2024	19,800	0.60 ▲	3.03	19,200	20,400	19,500	356,460	7,057,908,000
18/06/2024	19,500	0.70 ▲	3.59	18,800	19,600	18,100	247,760	4,831,320,000
17/06/2024	18,900	-0.30 ▼	-1.59	19,200	19,100	18,500	128,870	2,435,643,000
14/06/2024	18,700	-1.30 ▼	-6.95	20,000	19,900	18,400	564,550	10,557,085,000
13/06/2024	19,800	-0.30 ▼	-1.52	20,100	20,500	19,700	166,120	3,289,176,000
12/06/2024	20,300	0.30 ▲	1.48	20,000	20,500	19,900	142,120	2,885,036,000
11/06/2024	20,300	1.00 ▲	4.93	19,300	20,500	19,300	600,840	12,197,052,000
10/06/2024	19,300	-0.20 ▼	-1.04	19,500	19,700	19,200	142,100	2,742,530,000
07/06/2024	19,400	0.10 ▲	0.52	19,300	19,800	19,100	210,610	4,085,834,000
06/06/2024	19,400	-0.40 ▼	-2.06	19,800	19,800	19,000	223,610	4,338,034,000
05/06/2024	19,500	0.00 ■■	0.00	19,500	20,400	19,300	291,230	5,678,985,000
04/06/2024	19,400	-0.30 ▼	-1.55	19,700	20,000	19,200	144,250	2,798,450,000
03/06/2024	19,600	0.40 ▲	2.04	19,200	20,500	19,100	460,190	9,019,724,000
31/05/2024	19,100	0.40 ▲	2.09	18,700	19,700	18,800	190,480	3,638,168,000
30/05/2024	18,800	-0.60 ▼	-3.19	19,400	19,200	18,300	233,020	4,380,776,000
29/05/2024	19,100	-0.30 ▼	-1.57	19,400	19,700	19,000	222,500	4,249,750,000
28/05/2024	19,500	0.50 ▲	2.56	19,000	19,600	18,300	223,440	4,357,080,000
27/05/2024	19,000	-0.30 ▼	-1.58	19,300	19,300	18,800	99,220	1,885,180,000
24/05/2024	19,000	-0.10 ▼	-0.53	19,100	20,000	18,700	467,130	8,875,470,000
23/05/2024	19,300	0.20 ▲	1.04	19,100	19,500	18,700	198,420	3,829,506,000
22/05/2024	19,000	-0.30 ▼	-1.58	19,300	19,800	18,800	244,050	4,636,950,000
21/05/2024	19,600	0.20 ▲	1.02	19,400	19,900	18,700	380,910	7,465,836,000
20/05/2024	18,900	0.30 ▲	1.59	18,600	20,400	18,700	263,720	4,984,308,000
17/05/2024	19,000	0.40 ▲	2.11	18,600	19,000	18,300	229,740	4,365,060,000
16/05/2024	18,400	-0.60 ▼	-3.26	19,000	19,200	18,300	364,400	6,704,960,000
15/05/2024	18,900	0.40 ▲	2.12	18,500	19,300	18,600	289,000	5,462,100,000
14/05/2024	18,700	0.60 ▲	3.21	18,100	19,000	17,900	331,180	6,193,066,000
13/05/2024	18,100	-0.10 ▼	-0.55	18,200	18,700	17,900	171,380	3,101,978,000
10/05/2024	18,400	-0.30 ▼	-1.63	18,700	18,600	17,800	307,210	5,652,664,000
09/05/2024	18,400	0.10 ▲	0.54	18,300	19,500	18,200	378,190	6,958,696,000
08/05/2024	18,500	0.20 ▲	1.08	18,300	18,900	17,700	259,520	4,801,120,000
07/05/2024	18,400	1.40 ▲	7.61	17,000	18,900	17,800	353,390	6,502,376,000
06/05/2024	17,700	2.30 ▲	12.99	15,400	17,700	15,500	869,390	15,388,203,000
03/05/2024	15,500	0.10 ▲	0.65	15,400	15,900	15,200	107,480	1,665,940,000
02/05/2024	15,600	1.10 ▲	7.05	14,500	16,100	14,500	238,390	3,718,884,000
26/04/2024	14,700	0.10 ▲	0.68	14,600	14,800	14,300	107,550	1,580,985,000
25/04/2024	14,600	0.10 ▲	0.68	14,500	14,800	14,400	64,690	944,474,000
24/04/2024	14,800	0.70 ▲	4.73	14,100	14,900	14,000	166,220	2,460,056,000
23/04/2024	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	78,440	1,113,848,000
22/04/2024	14,300	0.00 ■■	0.00	14,300	14,700	14,000	101,450	1,450,735,000
19/04/2024	14,200	-0.20 ▼	-1.41	14,400	14,800	14,000	204,070	2,897,794,000
17/04/2024	14,300	0.20 ▲	1.40	14,100	14,800	14,100	102,130	1,460,459,000
16/04/2024	14,400	-0.30 ▼	-2.08	14,700	14,800	13,800	157,450	2,267,280,000
15/04/2024	14,300	-1.00 ▼	-6.99	15,300	15,600	13,900	206,830	2,957,669,000
12/04/2024	15,500	0.50 ▲	3.23	15,000	15,700	15,000	139,140	2,156,670,000
11/04/2024	15,000	0.00 ■■	0.00	15,000	15,400	14,500	106,370	1,595,550,000
10/04/2024	15,100	0.60 ▲	3.97	14,500	15,400	14,600	151,410	2,286,291,000
09/04/2024	14,900	0.10 ▲	0.67	14,800	14,900	14,100	177,790	2,649,071,000
08/04/2024	14,100	-1.60 ▼	-11.35	15,700	15,500	14,100	258,990	3,651,759,000
05/04/2024	15,800	-0.40 ▼	-2.53	16,200	16,100	15,700	88,580	1,399,564,000
04/04/2024	16,300	-0.50 ▼	-3.07	16,800	16,700	15,800	220,040	3,586,652,000
03/04/2024	16,600	0.50 ▲	3.01	16,100	17,400	16,300	328,730	5,456,918,000
02/04/2024	16,200	-0.30 ▼	-1.85	16,500	16,500	15,900	189,060	3,062,772,000
01/04/2024	16,400	0.10 ▲	0.61	16,300	17,100	16,200	156,830	2,572,012,000
29/03/2024	16,500	0.70 ▲	4.24	15,800	16,600	15,900	311,400	5,138,100,000
28/03/2024	16,100	0.20 ▲	1.24	15,900	16,200	15,400	268,460	4,322,206,000
27/03/2024	16,000	-0.60 ▼	-3.75	16,600	16,600	15,500	352,420	5,638,720,000
26/03/2024	16,400	0.20 ▲	1.22	16,200	17,400	15,700	372,770	6,113,428,000
25/03/2024	16,600	0.90 ▲	5.42	15,700	16,900	15,700	381,170	6,327,422,000
22/03/2024	16,000	1.50 ▲	9.38	14,500	16,300	14,900	418,700	6,699,200,000
21/03/2024	15,000	1.20 ▲	8.00	13,800	15,300	13,800	404,220	6,063,300,000
20/03/2024	13,900	0.60 ▲	4.32	13,300	14,200	13,300	249,650	3,470,135,000
19/03/2024	13,400	0.40 ▲	2.99	13,000	13,500	12,400	174,340	2,336,156,000
18/03/2024	13,200	-0.40 ▼	-3.03	13,600	13,600	12,400	412,560	5,445,792,000
15/03/2024	13,700	-0.10 ▼	-0.73	13,800	13,800	13,400	251,470	3,445,139,000
14/03/2024	13,700	-0.40 ▼	-2.92	14,100	14,400	13,500	231,590	3,172,783,000
13/03/2024	14,200	0.90 ▲	6.34	13,300	14,400	13,500	257,260	3,653,092,000
12/03/2024	13,500	0.80 ▲	5.93	12,700	13,700	12,800	369,900	4,993,650,000
11/03/2024	12,700	0.00 ■■	0.00	12,700	12,800	12,500	190,130	2,414,651,000
08/03/2024	12,800	0.30 ▲	2.34	12,500	13,100	12,500	324,480	4,153,344,000
07/03/2024	12,500	0.10 ▲	0.80	12,400	12,700	12,200	161,920	2,024,000,000
06/03/2024	12,400	0.30 ▲	2.42	12,100	12,600	12,000	252,890	3,135,836,000
05/03/2024	12,200	0.30 ▲	2.46	11,900	12,300	11,900	148,690	1,814,018,000
04/03/2024	12,000	0.50 ▲	4.17	11,500	12,200	11,500	268,150	3,217,800,000
01/03/2024	11,500	0.00 ■■	0.00	11,500	11,700	11,400	69,020	793,730,000
29/02/2024	11,500	-0.10 ▼	-0.87	11,600	11,800	11,400	112,110	1,289,265,000
28/02/2024	11,700	0.40 ▲	3.42	11,300	11,900	11,300	192,130	2,247,921,000
27/02/2024	11,400	0.30 ▲	2.63	11,100	11,600	11,100	128,820	1,468,548,000
26/02/2024	11,300	0.10 ▲	0.88	11,200	11,400	10,900	107,760	1,217,688,000
23/02/2024	11,000	-0.30 ▼	-2.73	11,300	11,600	10,800	182,870	2,011,570,000
22/02/2024	11,400	0.50 ▲	4.39	10,900	11,500	10,900	237,610	2,708,754,000
21/02/2024	11,000	0.20 ▲	1.82	10,800	11,000	10,800	103,980	1,143,780,000
20/02/2024	10,900	0.00 ■■	0.00	10,900	11,000	10,000	528,400	5,759,560,000
19/02/2024	11,000	0.30 ▲	2.73	10,700	11,000	10,700	1,329,800	14,627,800,000
16/02/2024	10,800	-0.10 ▼	-0.93	10,900	10,800	10,600	960,800	10,376,640,000
15/02/2024	10,700	0.00 ■■	0.00	10,700	11,100	10,700	425,300	4,550,710,000
07/02/2024	10,800	0.20 ▲	1.85	10,600	10,800	10,600	521,600	5,633,280,000
06/02/2024	10,700	0.00 ■■	0.00	10,700	10,800	10,500	673,000	7,201,100,000
05/02/2024	10,700	0.00 ■■	0.00	10,700	10,800	10,600	970,500	10,384,350,000
02/02/2024	10,700	0.00 ■■	0.00	10,700	10,800	10,600	630,200	6,743,140,000
01/02/2024	10,700	0.20 ▲	1.87	10,500	10,800	10,400	796,900	8,526,830,000
31/01/2024	10,500	-0.20 ▼	-1.90	10,700	10,800	10,400	1,239,800	13,017,900,000
30/01/2024	10,700	-0.10 ▼	-0.93	10,800	11,000	10,600	1,104,100	11,813,870,000
29/01/2024	10,900	0.50 ▲	4.59	10,400	11,000	10,500	1,344,300	14,652,870,000
26/01/2024	10,600	0.60 ▲	5.66	10,000	10,700	10,000	3,306,700	35,051,020,000
25/01/2024	10,100	0.10 ▲	0.99	10,000	10,100	9,900	221,000	2,232,100,000
24/01/2024	10,000	-0.10 ▼	-1.00	10,100	10,200	9,900	503,700	5,037,000,000
23/01/2024	10,100	0.00 ■■	0.00	10,100	10,300	10,000	904,100	9,131,410,000
22/01/2024	10,200	0.00 ■■	0.00	10,200	10,400	10,000	669,700	6,830,940,000
19/01/2024	10,300	0.80 ▲	7.77	9,500	10,500	9,600	2,291,300	23,600,390,000
18/01/2024	9,600	0.00 ■■	0.00	9,600	9,600	9,500	100,800	967,680,000
17/01/2024	9,500	0.10 ▲	1.05	9,400	9,600	9,400	211,800	2,012,100,000
16/01/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,400	183,800	1,746,100,000
15/01/2024	9,500	0.00 ■■	0.00	9,500	9,700	9,200	250,300	2,377,850,000
12/01/2024	9,500	-0.10 ▼	-1.05	9,600	9,600	9,400	346,600	3,292,700,000
11/01/2024	9,600	0.00 ■■	0.00	9,600	9,700	9,600	220,400	2,115,840,000
10/01/2024	9,600	-0.10 ▼	-1.04	9,700	9,800	9,600	246,600	2,367,360,000
09/01/2024	9,700	0.00 ■■	0.00	9,700	9,800	9,600	450,600	4,370,820,000
08/01/2024	9,800	0.20 ▲	2.04	9,600	9,800	9,600	546,500	5,355,700,000
05/01/2024	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	242,100	2,324,160,000
04/01/2024	9,600	0.10 ▲	1.04	9,500	9,800	9,600	464,400	4,458,240,000
03/01/2024	9,600	0.10 ▲	1.04	9,500	9,600	9,500	359,700	3,453,120,000
02/01/2024	9,600	0.10 ▲	1.04	9,500	9,600	9,400	388,000	3,724,800,000
29/12/2023	9,500	0.00 ■■	0.00	9,500	9,600	9,500	279,800	2,658,100,000
28/12/2023	9,500	-0.10 ▼	-1.05	9,600	9,600	9,400	404,100	3,838,950,000
27/12/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,500	122,200	1,173,120,000
26/12/2023	9,600	0.10 ▲	1.04	9,500	9,700	9,500	264,000	2,534,400,000
25/12/2023	9,600	0.10 ▲	1.04	9,500	9,700	9,500	278,400	2,672,640,000
22/12/2023	9,500	0.00 ■■	0.00	9,500	9,600	9,500	126,800	1,204,600,000
21/12/2023	9,600	0.10 ▲	1.04	9,500	9,600	9,400	141,600	1,359,360,000
20/12/2023	9,500	0.10 ▲	1.05	9,400	9,600	9,400	193,000	1,833,500,000
19/12/2023	9,600	0.10 ▲	1.04	9,500	9,600	9,300	443,700	4,259,520,000
18/12/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,400	188,300	1,807,680,000
15/12/2023	9,600	-0.20 ▼	-2.08	9,800	9,800	9,500	587,000	5,635,200,000
14/12/2023	9,500	-0.50 ▼	-5.26	10,000	10,000	9,500	544,400	5,171,800,000
13/12/2023	9,900	0.10 ▲	1.01	9,800	10,100	9,800	492,600	4,876,740,000
12/12/2023	9,900	0.10 ▲	1.01	9,800	9,900	9,700	357,800	3,542,220,000
11/12/2023	9,900	-0.10 ▼	-1.01	10,000	10,000	9,700	392,500	3,885,750,000
08/12/2023	10,000	0.00 ■■	0.00	10,000	10,200	9,800	395,700	3,957,000,000
07/12/2023	10,000	0.00 ■■	0.00	10,000	10,200	9,900	822,800	8,228,000,000
06/12/2023	10,100	0.30 ▲	2.97	9,800	10,100	9,900	759,200	7,667,920,000
05/12/2023	9,800	0.10 ▲	1.02	9,700	10,000	9,700	493,800	4,839,240,000
04/12/2023	9,800	0.30 ▲	3.06	9,500	9,800	9,600	442,800	4,339,440,000
01/12/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,400	213,500	2,049,600,000
30/11/2023	9,500	-0.10 ▼	-1.05	9,600	9,700	9,400	247,200	2,348,400,000
29/11/2023	9,600	0.10 ▲	1.04	9,500	9,700	9,500	89,100	855,360,000
28/11/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,400	151,400	1,453,440,000
27/11/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,500	123,300	1,183,680,000
24/11/2023	9,700	-0.20 ▼	-2.06	9,900	9,800	9,400	584,100	5,665,770,000
23/11/2023	9,600	-0.40 ▼	-4.17	10,000	10,100	9,600	558,600	5,362,560,000
22/11/2023	10,000	0.10 ▲	1.00	9,900	10,100	9,900	288,600	2,886,000,000
21/11/2023	10,000	0.20 ▲	2.00	9,800	10,000	9,800	173,400	1,734,000,000
20/11/2023	9,900	-0.20 ▼	-2.02	10,100	10,000	9,600	410,300	4,061,970,000
17/11/2023	9,900	-0.30 ▼	-3.03	10,200	10,300	9,800	736,300	7,289,370,000
16/11/2023	10,200	0.30 ▲	2.94	9,900	10,400	9,800	563,300	5,745,660,000
15/11/2023	10,000	0.30 ▲	3.00	9,700	10,100	9,800	660,300	6,603,000,000
14/11/2023	9,700	0.10 ▲	1.03	9,600	9,800	9,600	268,100	2,600,570,000
13/11/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,500	225,700	2,166,720,000
10/11/2023	9,500	-0.20 ▼	-2.11	9,700	9,700	9,400	336,300	3,194,850,000
09/11/2023	9,600	0.10 ▲	1.04	9,500	9,800	9,500	583,800	5,604,480,000
08/11/2023	9,600	0.20 ▲	2.08	9,400	9,700	9,100	582,900	5,595,840,000
07/11/2023	9,400	0.10 ▲	1.06	9,300	9,600	9,200	441,500	4,150,100,000
06/11/2023	9,300	0.00 ■■	0.00	9,300	9,400	9,100	270,900	2,519,370,000
03/11/2023	9,200	0.10 ▲	1.09	9,100	9,400	9,100	362,800	3,337,760,000
02/11/2023	9,200	0.60 ▲	6.52	8,600	9,300	8,700	762,900	7,018,680,000
01/11/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,500	332,900	2,896,230,000
31/10/2023	8,600	-0.30 ▼	-3.49	8,900	9,000	8,500	608,600	5,233,960,000
30/10/2023	8,700	-0.20 ▼	-2.30	8,900	9,000	8,600	432,800	3,765,360,000
27/10/2023	9,000	-0.10 ▼	-1.11	9,100	9,100	8,600	539,400	4,854,600,000
26/10/2023	8,800	-1.10 ▼	-12.50	9,900	9,900	8,800	1,619,100	14,248,080,000
25/10/2023	9,900	-0.10 ▼	-1.01	10,000	10,100	9,800	676,000	6,692,400,000
24/10/2023	10,000	10.00 ▲	100.00	0	10,300	9,900	560,100	5,601,000,000
23/10/2023	10,300	0.10 ▲	0.97	10,200	10,400	10,100	475,000	4,892,500,000
20/10/2023	10,400	0.00 ■■	0.00	10,400	10,600	10,000	1,038,000	10,795,200,000
19/10/2023	10,400	-0.50 ▼	-4.81	10,900	10,800	10,200	1,430,800	14,880,320,000
18/10/2023	10,700	-0.60 ▼	-5.61	11,300	11,200	10,500	1,645,500	17,606,850,000
17/10/2023	11,100	-0.60 ▼	-5.41	11,700	11,900	10,800	1,240,200	13,766,220,000
16/10/2023	11,700	0.20 ▲	1.71	11,500	12,000	11,500	1,546,800	18,097,560,000
13/10/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,300	973,300	11,290,280,000
12/10/2023	11,700	0.30 ▲	2.56	11,400	11,700	11,400	1,060,600	12,409,020,000
11/10/2023	11,600	0.10 ▲	0.86	11,500	11,600	11,300	772,900	8,965,640,000
10/10/2023	11,500	0.00 ■■	0.00	11,500	11,800	11,400	1,029,900	11,843,850,000
09/10/2023	11,500	0.40 ▲	3.48	11,100	11,800	11,200	2,142,100	24,634,150,000
06/10/2023	11,300	0.10 ▲	0.88	11,200	11,300	10,900	682,600	7,713,380,000
05/10/2023	11,000	-0.20 ▼	-1.82	11,200	11,500	11,000	658,500	7,243,500,000
04/10/2023	11,300	0.40 ▲	3.54	10,900	11,500	10,500	1,379,300	15,586,090,000
03/10/2023	10,900	-0.50 ▼	-4.59	11,400	11,400	10,700	1,173,700	12,793,330,000
02/10/2023	11,400	0.40 ▲	3.51	11,000	11,500	11,000	975,100	11,116,140,000
29/09/2023	11,000	0.00 ■■	0.00	11,000	11,200	10,900	392,400	4,316,400,000
28/09/2023	11,100	0.30 ▲	2.70	10,800	11,300	10,800	643,100	7,138,410,000
27/09/2023	11,100	0.10 ▲	0.90	11,000	11,200	10,500	918,900	10,199,790,000
26/09/2023	10,900	-0.30 ▼	-2.75	11,200	11,300	10,700	899,300	9,802,370,000
21/09/2023	11,900	-0.30 ▼	-2.52	12,200	12,400	11,900	1,205,700	14,347,830,000
20/09/2023	12,200	0.50 ▲	4.10	11,700	12,400	11,800	1,357,300	16,559,060,000
19/09/2023	11,900	0.10 ▲	0.84	11,800	12,000	11,800	63,900	760,410,000
18/09/2023	11,900	-0.20 ▼	-1.68	12,100	12,200	11,600	1,581,500	18,819,850,000
15/09/2023	12,100	0.00 ■■	0.00	12,100	12,400	11,800	1,471,100	17,800,310,000
14/09/2023	12,100	-0.40 ▼	-3.31	12,500	12,400	11,900	2,103,300	25,449,930,000
13/09/2023	12,300	0.00 ■■	0.00	12,300	12,900	12,200	2,663,900	32,765,970,000
12/09/2023	12,500	-0.40 ▼	-3.20	12,900	12,900	12,100	2,822,000	35,275,000,000
11/09/2023	12,500	0.30 ▲	2.40	12,200	14,000	12,400	4,715,700	58,946,250,000
08/09/2023	12,600	1.60 ▲	12.70	11,000	12,600	11,100	5,454,100	68,721,660,000
07/09/2023	11,000	0.10 ▲	0.91	10,900	11,300	10,800	1,345,000	14,795,000,000
06/09/2023	11,000	0.30 ▲	2.73	10,700	11,000	10,700	1,741,200	19,153,200,000
31/08/2023	10,600	0.20 ▲	1.89	10,400	10,600	10,400	1,475,600	15,641,360,000
30/08/2023	10,500	0.00 ■■	0.00	10,500	10,700	10,300	837,900	8,797,950,000
29/08/2023	10,500	-0.10 ▼	-0.95	10,600	10,700	10,400	548,600	5,760,300,000
28/08/2023	10,700	0.40 ▲	3.74	10,300	10,800	10,400	1,337,000	14,305,900,000
25/08/2023	10,400	0.20 ▲	1.92	10,200	10,400	10,200	838,800	8,723,520,000
24/08/2023	10,400	0.30 ▲	2.88	10,100	10,400	10,100	563,500	5,860,400,000
23/08/2023	10,200	0.10 ▲	0.98	10,100	10,400	10,000	362,700	3,699,540,000
22/08/2023	10,200	0.10 ▲	0.98	10,100	10,500	9,900	974,800	9,942,960,000
21/08/2023	10,000	-0.70 ▼	-7.00	10,700	10,600	9,800	1,619,200	16,192,000,000
18/08/2023	10,700	10.70 ▲	100.00	0	11,700	10,600	1,394,600	14,922,220,000
17/08/2023	11,700	-0.10 ▼	-0.85	11,800	11,800	11,600	1,192,500	13,952,250,000
16/08/2023	11,800	11.80 ▲	100.00	0	12,000	11,800	69,500	820,100,000
15/08/2023	12,000	0.10 ▲	0.83	11,900	12,200	11,800	1,145,100	13,741,200,000
14/08/2023	11,900	0.50 ▲	4.20	11,400	12,300	11,500	2,264,500	26,947,550,000
11/08/2023	11,500	-0.10 ▼	-0.87	11,600	11,700	11,300	1,782,500	20,498,750,000
10/08/2023	11,600	-0.10 ▼	-0.86	11,700	11,900	11,500	1,595,700	18,510,120,000
09/08/2023	11,800	0.00 ■■	0.00	11,800	11,900	11,600	1,456,000	17,180,800,000
08/08/2023	11,800	0.10 ▲	0.85	11,700	12,200	11,600	2,387,700	28,174,860,000
07/08/2023	11,900	0.70 ▲	5.88	11,200	12,000	11,200	3,138,300	37,345,770,000
04/08/2023	11,400	0.40 ▲	3.51	11,000	11,500	10,900	4,343,400	49,514,760,000
03/08/2023	11,000	0.10 ▲	0.91	10,900	11,200	10,700	2,396,700	26,363,700,000
02/08/2023	11,000	-0.20 ▼	-1.82	11,200	11,100	10,800	1,217,300	13,390,300,000
01/08/2023	10,900	-0.30 ▼	-2.75	11,200	11,400	10,900	1,986,700	21,655,030,000
31/07/2023	11,200	0.30 ▲	2.68	10,900	11,400	11,000	3,180,100	35,617,120,000
28/07/2023	11,000	0.30 ▲	2.73	10,700	11,000	10,600	1,404,900	15,453,900,000
27/07/2023	10,800	10.80 ▲	100.00	0	10,900	10,500	1,968,200	21,256,560,000
26/07/2023	10,900	0.10 ▲	0.92	10,800	11,100	10,800	854,100	9,309,690,000
25/07/2023	11,000	0.40 ▲	3.64	10,600	11,000	10,600	1,836,000	20,196,000,000
24/07/2023	10,700	0.10 ▲	0.93	10,600	10,800	10,500	1,809,900	19,365,930,000
21/07/2023	10,700	0.10 ▲	0.93	10,600	10,800	10,500	1,185,400	12,683,780,000
20/07/2023	10,800	0.00 ■■	0.00	10,800	10,800	10,500	1,140,500	12,317,400,000
19/07/2023	10,700	-0.50 ▼	-4.67	11,200	11,200	10,500	4,409,600	47,182,720,000
18/07/2023	11,100	-0.20 ▼	-1.80	11,300	11,300	11,100	1,874,800	20,810,280,000
17/07/2023	11,200	-0.10 ▼	-0.89	11,300	11,500	11,100	1,613,600	18,072,320,000
14/07/2023	11,300	0.00 ■■	0.00	11,300	11,600	11,000	2,386,400	26,966,320,000
13/07/2023	11,300	0.20 ▲	1.77	11,100	11,500	11,100	2,008,600	22,697,180,000
12/07/2023	11,200	0.00 ■■	0.00	11,200	11,400	11,000	1,818,300	20,364,960,000
11/07/2023	11,300	0.60 ▲	5.31	10,700	11,500	10,700	3,659,200	41,348,960,000
10/07/2023	10,700	0.30 ▲	2.80	10,400	10,800	10,500	3,053,200	32,669,240,000
07/07/2023	10,500	0.10 ▲	0.95	10,400	10,500	10,300	1,187,800	12,471,900,000
06/07/2023	10,300	-0.30 ▼	-2.91	10,600	10,700	10,100	1,501,800	15,468,540,000
05/07/2023	10,500	0.10 ▲	0.95	10,400	10,700	10,300	2,717,800	28,536,900,000
04/07/2023	10,500	-0.10 ▼	-0.95	10,600	10,700	10,300	1,597,400	16,772,700,000
03/07/2023	10,600	0.40 ▲	3.77	10,200	10,900	10,300	2,813,300	29,820,980,000
30/06/2023	10,200	-0.20 ▼	-1.96	10,400	10,400	10,100	1,302,600	13,286,520,000
29/06/2023	10,300	-0.10 ▼	-0.97	10,400	10,700	10,200	2,161,600	22,264,480,000
28/06/2023	10,600	0.60 ▲	5.66	10,000	10,700	10,000	4,300,200	45,582,120,000
27/06/2023	10,100	0.20 ▲	1.98	9,900	10,100	9,900	722,500	7,297,250,000
26/06/2023	10,000	-0.10 ▼	-1.00	10,100	10,100	9,800	1,155,300	11,553,000,000
23/06/2023	10,100	-0.10 ▼	-0.99	10,200	10,300	10,000	852,000	8,605,200,000
22/06/2023	10,200	0.30 ▲	2.94	9,900	10,400	9,900	1,639,700	16,724,940,000
21/06/2023	10,000	10.00 ▲	100.00	0	10,000	9,800	641,600	6,416,000,000
20/06/2023	9,900	0.20 ▲	2.02	9,700	9,900	9,600	674,700	6,679,530,000
19/06/2023	9,700	-0.30 ▼	-3.09	10,000	10,000	9,500	1,232,000	11,950,400,000
16/06/2023	10,000	0.00 ■■	0.00	10,000	10,100	9,800	1,085,900	10,859,000,000
15/06/2023	10,000	-0.20 ▼	-2.00	10,200	10,200	9,900	1,011,300	10,113,000,000
14/06/2023	10,000	-0.40 ▼	-4.00	10,400	10,500	9,900	1,478,200	14,782,000,000
13/06/2023	10,300	-0.30 ▼	-2.91	10,600	10,800	10,200	1,093,100	11,258,930,000
12/06/2023	10,600	0.40 ▲	3.77	10,200	10,800	10,300	1,711,000	18,136,600,000
09/06/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,000	1,096,400	11,402,560,000
08/06/2023	10,100	0.00 ■■	0.00	10,100	10,400	10,000	1,438,600	14,529,860,000
07/06/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,000	1,529,400	15,599,880,000
06/06/2023	10,200	-0.20 ▼	-1.96	10,400	10,400	10,100	1,477,700	15,072,540,000
05/06/2023	10,300	0.30 ▲	2.91	10,000	10,600	10,200	1,823,200	18,778,960,000
02/06/2023	10,100	0.20 ▲	1.98	9,900	10,200	9,900	1,463,500	14,781,350,000
01/06/2023	10,100	0.00 ■■	0.00	10,100	10,200	9,800	2,069,100	20,897,910,000
31/05/2023	10,100	0.10 ▲	0.99	10,000	10,400	9,900	1,530,900	15,462,090,000
30/05/2023	10,100	0.40 ▲	3.96	9,700	10,300	9,700	2,529,500	25,547,950,000
29/05/2023	9,700	0.20 ▲	2.06	9,500	9,900	9,500	855,100	8,294,470,000
26/05/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,400	757,500	7,272,000,000
25/05/2023	9,600	-0.10 ▼	-1.04	9,700	9,700	9,400	569,100	5,463,360,000
24/05/2023	9,700	9.70 ▲	100.00	0	9,900	9,400	1,396,900	13,549,930,000
23/05/2023	9,500	0.30 ▲	3.16	9,200	9,600	9,300	1,382,300	13,131,850,000
22/05/2023	9,300	0.10 ▲	1.08	9,200	9,300	9,000	571,000	5,310,300,000
19/05/2023	9,300	0.10 ▲	1.08	9,200	9,300	9,000	548,000	5,096,400,000
18/05/2023	9,200	-0.10 ▼	-1.09	9,300	9,400	9,100	338,900	3,117,880,000
17/05/2023	9,300	0.20 ▲	2.15	9,100	9,600	9,000	1,340,100	12,462,930,000
16/05/2023	9,000	-0.40 ▼	-4.44	9,400	9,300	9,000	518,500	4,666,500,000
15/05/2023	9,200	0.00 ■■	0.00	9,200	9,600	9,100	1,037,500	9,545,000,000
12/05/2023	9,200	9.20 ▲	100.00	0	9,300	9,000	333,700	3,070,040,000
11/05/2023	9,200	0.30 ▲	3.26	8,900	9,500	8,900	1,341,400	12,340,880,000
10/05/2023	9,000	0.10 ▲	1.11	8,900	9,000	8,800	426,700	3,840,300,000
09/05/2023	8,900	0.10 ▲	1.12	8,800	9,100	8,800	312,900	2,784,810,000
08/05/2023	8,900	0.60 ▲	6.74	8,300	9,200	8,300	1,282,300	11,412,470,000
05/05/2023	8,400	0.10 ▲	1.19	8,300	8,400	8,300	181,500	1,524,600,000
04/05/2023	8,300	0.00 ■■	0.00	8,300	8,400	8,200	150,500	1,249,150,000
28/04/2023	8,400	0.10 ▲	1.19	8,300	8,400	8,300	217,200	1,824,480,000
27/04/2023	8,400	0.10 ▲	1.19	8,300	8,400	8,300	303,500	2,549,400,000
26/04/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,200	409,100	3,436,440,000
25/04/2023	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	577,200	4,848,480,000
24/04/2023	8,500	-0.20 ▼	-2.35	8,700	8,700	8,300	436,900	3,713,650,000
21/04/2023	8,800	0.10 ▲	1.14	8,700	8,900	8,600	304,600	2,680,480,000
20/04/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,700	182,000	1,583,400,000
19/04/2023	8,800	0.00 ■■	0.00	8,800	8,900	8,600	492,000	4,329,600,000
18/04/2023	8,800	-0.10 ▼	-1.14	8,900	9,000	8,700	318,300	2,801,040,000
17/04/2023	8,900	-0.20 ▼	-2.25	9,100	9,000	8,800	312,000	2,776,800,000
14/04/2023	9,000	-0.20 ▼	-2.22	9,200	9,300	8,900	820,200	7,381,800,000
13/04/2023	9,200	0.10 ▲	1.09	9,100	9,300	9,000	761,200	7,003,040,000
12/04/2023	9,100	0.00 ■■	0.00	9,100	9,200	9,000	650,800	5,922,280,000
11/04/2023	9,200	0.00 ■■	0.00	9,200	9,200	8,900	515,500	4,742,600,000
10/04/2023	9,100	0.30 ▲	3.30	8,800	9,300	9,000	1,197,100	10,893,610,000
07/04/2023	9,000	-0.10 ▼	-1.11	9,100	9,000	8,600	748,600	6,737,400,000
06/04/2023	8,900	-0.20 ▼	-2.25	9,100	9,300	8,900	978,000	8,704,200,000
05/04/2023	9,100	0.50 ▲	5.49	8,600	9,400	8,700	1,936,100	17,618,510,000
04/04/2023	8,700	0.20 ▲	2.30	8,500	8,700	8,500	527,400	4,588,380,000
03/04/2023	8,500	0.00 ■■	0.00	8,500	8,600	8,400	316,000	2,686,000,000
31/03/2023	8,500	0.00 ■■	0.00	8,500	8,500	8,400	114,700	974,950,000
30/03/2023	8,500	0.10 ▲	1.18	8,400	8,600	8,500	357,900	3,042,150,000
29/03/2023	8,500	0.00 ■■	0.00	8,500	8,600	8,400	180,300	1,532,550,000
28/03/2023	8,500	0.00 ■■	0.00	8,500	8,600	8,500	502,900	4,274,650,000
27/03/2023	8,500	0.00 ■■	0.00	8,500	8,600	8,400	118,800	1,009,800,000
24/03/2023	8,400	0.10 ▲	1.19	8,300	8,600	8,400	371,200	3,118,080,000
23/03/2023	8,500	0.20 ▲	2.35	8,300	8,500	8,100	469,900	3,994,150,000
22/03/2023	8,300	-0.10 ▼	-1.20	8,400	8,400	8,300	179,000	1,485,700,000
21/03/2023	8,300	0.00 ■■	0.00	8,300	8,500	8,200	299,500	2,485,850,000
20/03/2023	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	254,600	2,113,180,000
17/03/2023	8,400	0.00 ■■	0.00	8,400	8,500	8,300	261,000	2,192,400,000
16/03/2023	8,500	0.00 ■■	0.00	8,500	8,500	8,300	223,700	1,901,450,000
15/03/2023	8,500	0.10 ▲	1.18	8,400	8,600	8,300	310,000	2,635,000,000
14/03/2023	8,300	-0.30 ▼	-3.61	8,600	8,600	8,300	571,600	4,744,280,000
13/03/2023	8,600	0.00 ■■	0.00	8,600	8,700	8,500	428,900	3,688,540,000
10/03/2023	8,600	0.10 ▲	1.16	8,500	8,800	8,500	679,900	5,847,140,000
09/03/2023	8,600	0.20 ▲	2.33	8,400	8,600	8,400	519,700	4,469,420,000
08/03/2023	8,400	0.00 ■■	0.00	8,400	8,500	8,300	455,000	3,822,000,000
07/03/2023	8,300	-0.10 ▼	-1.20	8,400	8,600	8,300	519,900	4,315,170,000
06/03/2023	8,500	0.00 ■■	0.00	8,500	8,600	8,400	379,700	3,227,450,000
03/03/2023	8,400	-0.10 ▼	-1.19	8,500	8,700	8,400	420,400	3,531,360,000
02/03/2023	8,600	0.20 ▲	2.33	8,400	8,700	8,300	1,060,500	9,120,300,000
01/03/2023	8,400	0.00 ■■	0.00	8,400	8,500	8,200	501,800	4,215,120,000
28/02/2023	8,300	0.00 ■■	0.00	8,300	8,500	8,300	304,900	2,530,670,000
27/02/2023	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	317,200	2,632,760,000
24/02/2023	8,300	-0.10 ▼	-1.20	8,400	8,600	8,300	479,300	3,978,190,000
23/02/2023	8,500	-0.20 ▼	-2.35	8,700	8,700	8,200	443,700	3,771,450,000
22/02/2023	8,600	-0.30 ▼	-3.49	8,900	8,900	8,500	498,400	4,286,240,000
21/02/2023	8,900	0.10 ▲	1.12	8,800	9,000	8,800	325,600	2,897,840,000
20/02/2023	8,900	0.20 ▲	2.25	8,700	9,000	8,700	756,000	6,728,400,000
17/02/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,600	584,800	5,087,760,000
16/02/2023	8,800	0.30 ▲	3.41	8,500	8,800	8,500	1,240,600	10,917,280,000
15/02/2023	8,500	0.20 ▲	2.35	8,300	8,700	8,300	905,100	7,693,350,000
14/02/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,200	1,548,500	13,007,400,000
13/02/2023	8,400	-0.20 ▼	-2.38	8,600	8,600	8,100	1,221,100	10,257,240,000
10/02/2023	8,600	-0.20 ▼	-2.33	8,800	8,800	8,500	599,900	5,159,140,000
09/02/2023	8,800	0.00 ■■	0.00	8,800	8,900	8,700	255,000	2,244,000,000
08/02/2023	8,800	-0.10 ▼	-1.14	8,900	8,900	8,600	673,300	5,925,040,000
07/02/2023	8,800	-0.30 ▼	-3.41	9,100	9,300	8,700	662,000	5,825,600,000
06/02/2023	9,100	-0.10 ▼	-1.10	9,200	9,300	9,000	316,600	2,881,060,000
03/02/2023	9,300	0.10 ▲	1.08	9,200	9,300	9,000	339,600	3,158,280,000
02/02/2023	9,100	-0.40 ▼	-4.40	9,500	9,400	9,000	557,600	5,074,160,000
01/02/2023	9,300	-0.40 ▼	-4.30	9,700	10,000	9,100	1,245,100	11,579,430,000
31/01/2023	9,800	0.10 ▲	1.02	9,700	9,900	9,500	964,500	9,452,100,000
30/01/2023	9,900	0.70 ▲	7.07	9,200	10,000	9,200	1,962,400	19,427,760,000
27/01/2023	9,300	0.20 ▲	2.15	9,100	9,300	9,100	595,500	5,538,150,000
19/01/2023	9,100	0.10 ▲	1.10	9,000	9,200	9,000	434,100	3,950,310,000
18/01/2023	9,100	0.30 ▲	3.30	8,800	9,100	8,900	583,600	5,310,760,000
17/01/2023	9,000	0.20 ▲	2.22	8,800	9,000	8,700	509,300	4,583,700,000
16/01/2023	8,800	-0.20 ▼	-2.27	9,000	9,100	8,700	440,600	3,877,280,000
13/01/2023	8,900	0.10 ▲	1.12	8,800	9,200	8,800	263,700	2,346,930,000
12/01/2023	9,400	0.10 ▲	1.06	9,300	9,500	9,100	476,500	4,479,100,000
11/01/2023	9,300	0.10 ▲	1.08	9,200	9,400	9,200	403,100	3,748,830,000
10/01/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,000	314,600	2,925,780,000
09/01/2023	9,200	0.10 ▲	1.09	9,100	9,400	9,100	363,200	3,341,440,000
06/01/2023	9,100	0.00 ■■	0.00	9,100	9,300	8,900	549,500	5,000,450,000
05/01/2023	9,100	-0.20 ▼	-2.20	9,300	9,500	9,000	548,900	4,994,990,000
04/01/2023	9,300	0.30 ▲	3.23	9,000	9,500	9,100	398,400	3,705,120,000
03/01/2023	9,200	0.50 ▲	5.43	8,700	9,200	8,100	371,800	3,420,560,000
30/12/2022	8,800	0.10 ▲	1.14	8,700	9,000	8,600	494,500	4,351,600,000
29/12/2022	8,800	0.20 ▲	2.27	8,600	8,900	8,600	691,300	6,083,440,000
28/12/2022	8,700	0.20 ▲	2.30	8,500	8,800	8,500	136,300	1,185,810,000
27/12/2022	8,700	0.10 ▲	1.15	8,600	8,700	8,200	510,200	4,438,740,000
26/12/2022	8,400	-0.70 ▼	-8.33	9,100	9,200	8,300	629,900	5,291,160,000
23/12/2022	9,100	0.00 ■■	0.00	9,100	9,300	9,000	212,300	1,931,930,000
22/12/2022	9,300	0.20 ▲	2.15	9,100	9,400	9,000	514,000	4,780,200,000
21/12/2022	9,100	-0.50 ▼	-5.49	9,600	9,700	8,800	825,500	7,512,050,000
20/12/2022	9,600	-0.40 ▼	-4.17	10,000	10,000	9,300	1,081,300	10,380,480,000
19/12/2022	9,800	-0.10 ▼	-1.02	9,900	10,300	9,800	1,140,000	11,172,000,000
15/12/2022	10,100	0.00 ■■	0.00	10,100	10,200	9,900	821,300	8,295,130,000
14/12/2022	10,100	0.20 ▲	1.98	9,900	10,400	9,900	1,202,500	12,145,250,000
13/12/2022	10,200	-0.10 ▼	-0.98	10,300	10,300	9,500	1,413,200	14,414,640,000
12/12/2022	10,200	0.30 ▲	2.94	9,900	10,600	9,900	1,475,900	15,054,180,000
09/12/2022	10,000	-0.10 ▼	-1.00	10,100	10,200	9,700	1,001,000	10,010,000,000
08/12/2022	10,000	-0.10 ▼	-1.00	10,100	10,600	9,600	1,837,500	18,375,000,000
07/12/2022	9,700	-1.00 ▼	-10.31	10,700	10,700	9,500	2,317,100	22,475,870,000
06/12/2022	10,600	0.60 ▲	5.66	10,000	11,400	10,400	3,160,200	33,498,120,000
05/12/2022	10,400	1.30 ▲	12.50	9,100	10,400	9,400	2,235,200	23,246,080,000
02/12/2022	9,300	0.00 ■■	0.00	9,300	9,400	8,800	1,127,400	10,484,820,000
01/12/2022	9,000	-0.30 ▼	-3.33	9,300	9,600	9,000	2,398,500	21,586,500,000
30/11/2022	9,300	-0.20 ▼	-2.15	9,500	9,600	9,100	1,708,000	15,884,400,000
29/11/2022	9,400	0.40 ▲	4.26	9,000	10,100	9,000	2,055,900	19,325,460,000
28/11/2022	9,200	0.90 ▲	9.78	8,300	9,400	8,500	1,710,000	15,732,000,000
25/11/2022	8,500	0.60 ▲	7.06	7,900	8,500	8,000	533,800	4,537,300,000
24/11/2022	8,200	0.00 ■■	0.00	8,200	8,200	7,600	910,000	7,462,000,000
23/11/2022	7,800	-0.90 ▼	-11.54	8,700	8,700	7,800	604,600	4,715,880,000
22/11/2022	8,600	0.50 ▲	5.81	8,100	9,100	8,400	1,296,500	11,149,900,000
21/11/2022	8,300	1.00 ▲	12.05	7,300	8,300	7,600	1,385,900	11,502,970,000
18/11/2022	7,600	0.80 ▲	10.53	6,800	7,700	6,900	772,000	5,867,200,000
17/11/2022	7,400	0.60 ▲	8.11	6,800	7,600	5,800	1,398,000	10,345,200,000
16/11/2022	7,300	0.00 ■■	0.00	7,300	7,400	6,300	1,672,100	12,206,330,000
15/11/2022	6,700	-1.00 ▼	-14.93	7,700	8,200	6,600	1,206,000	8,080,200,000
14/11/2022	7,000	-0.90 ▼	-12.86	7,900	8,500	6,800	1,046,500	7,325,500,000
11/11/2022	7,500	-0.70 ▼	-9.33	8,200	8,600	7,100	1,137,300	8,529,750,000
10/11/2022	8,000	-1.20 ▼	-15.00	9,200	9,000	7,900	473,900	3,791,200,000
09/11/2022	9,100	0.20 ▲	2.20	8,900	9,400	9,000	228,600	2,080,260,000
08/11/2022	9,000	-0.60 ▼	-6.67	9,600	9,500	8,800	510,500	4,594,500,000
07/11/2022	9,200	-1.00 ▼	-10.87	10,200	10,500	9,100	813,600	7,485,120,000
04/11/2022	10,100	-0.70 ▼	-6.93	10,800	10,900	10,000	725,600	7,328,560,000
03/11/2022	10,800	-0.10 ▼	-0.93	10,900	10,900	10,700	196,500	2,122,200,000
02/11/2022	10,900	0.00 ■■	0.00	10,900	11,200	10,800	300,600	3,276,540,000
01/11/2022	10,900	-0.20 ▼	-1.83	11,100	11,200	10,700	485,400	5,290,860,000
31/10/2022	11,200	-0.10 ▼	-0.89	11,300	11,500	10,800	412,800	4,623,360,000
28/10/2022	11,200	0.30 ▲	2.68	10,900	11,600	11,200	884,400	9,905,280,000
27/10/2022	11,200	0.20 ▲	1.79	11,000	11,300	10,700	1,605,500	17,981,600,000
26/10/2022	10,700	-0.40 ▼	-3.74	11,100	11,400	10,600	258,800	2,769,160,000
25/10/2022	11,100	-0.50 ▼	-4.50	11,600	11,800	10,800	569,700	6,323,670,000
24/10/2022	11,200	-1.30 ▼	-11.61	12,500	12,500	11,100	467,100	5,231,520,000
21/10/2022	12,100	-1.50 ▼	-12.40	13,600	13,800	11,900	594,200	7,189,820,000
20/10/2022	13,500	-0.50 ▼	-3.70	14,000	13,900	13,400	369,300	4,985,550,000
19/10/2022	13,900	-0.60 ▼	-4.32	14,500	14,700	13,700	670,200	9,315,780,000
18/10/2022	14,400	0.20 ▲	1.39	14,200	14,700	14,300	216,800	3,121,920,000
17/10/2022	14,400	-0.10 ▼	-0.69	14,500	14,500	13,900	317,200	4,567,680,000
14/10/2022	14,400	0.30 ▲	2.08	14,100	14,700	14,200	310,400	4,469,760,000
13/10/2022	14,200	0.30 ▲	2.11	13,900	14,300	13,900	194,900	2,767,580,000
12/10/2022	14,000	0.30 ▲	2.14	13,700	14,200	13,700	239,600	3,354,400,000
11/10/2022	13,600	0.00 ■■	0.00	13,600	14,200	13,300	278,800	3,791,680,000
07/10/2022	13,500	-1.10 ▼	-8.15	14,600	14,500	13,200	430,900	5,817,150,000
06/10/2022	14,400	-0.50 ▼	-3.47	14,900	15,200	14,200	206,200	2,969,280,000
05/10/2022	15,100	0.70 ▲	4.64	14,400	16,400	14,600	238,300	3,598,330,000
04/10/2022	14,300	-0.10 ▼	-0.70	14,400	14,600	14,100	336,300	4,809,090,000
03/10/2022	14,200	-0.80 ▼	-5.63	15,000	15,100	14,000	428,300	6,081,860,000
30/09/2022	15,400	-0.30 ▼	-1.95	15,700	15,500	14,700	556,500	8,570,100,000
29/09/2022	15,400	-0.40 ▼	-2.60	15,800	16,200	15,400	398,000	6,129,200,000
28/09/2022	15,500	-0.50 ▼	-3.23	16,000	16,100	15,500	313,800	4,863,900,000
27/09/2022	15,900	-0.10 ▼	-0.63	16,000	16,200	15,700	267,100	4,246,890,000
26/09/2022	16,000	-1.00 ▼	-6.25	17,000	16,700	15,500	940,100	15,041,600,000
23/09/2022	16,900	0.30 ▲	1.78	16,600	17,300	16,800	306,000	5,171,400,000
22/09/2022	17,000	0.30 ▲	1.76	16,700	17,000	16,200	557,600	9,479,200,000
21/09/2022	16,800	0.10 ▲	0.60	16,700	16,900	16,400	291,100	4,890,480,000
20/09/2022	17,100	0.00 ■■	0.00	17,100	17,200	16,200	758,800	12,975,480,000
19/09/2022	16,700	-1.30 ▼	-7.78	18,000	18,100	16,500	1,700,700	28,401,690,000
16/09/2022	18,200	-0.10 ▼	-0.55	18,300	18,300	17,700	1,290,600	23,488,920,000
15/09/2022	18,100	-0.10 ▼	-0.55	18,200	18,700	18,000	1,224,500	22,163,450,000
14/09/2022	18,500	-0.30 ▼	-1.62	18,800	18,500	17,800	1,083,800	20,050,300,000
13/09/2022	18,800	-0.10 ▼	-0.53	18,900	19,400	18,600	588,000	11,054,400,000
12/09/2022	18,900	0.10 ▲	0.53	18,800	19,400	18,600	639,900	12,094,110,000
09/09/2022	19,300	0.40 ▲	2.07	18,900	19,300	18,500	960,300	18,533,790,000
08/09/2022	19,000	-0.80 ▼	-4.21	19,800	19,600	18,500	1,780,900	33,837,100,000
07/09/2022	19,200	-1.50 ▼	-7.81	20,700	20,500	19,100	2,419,800	46,460,160,000
06/09/2022	20,300	-0.30 ▼	-1.48	20,600	21,500	20,200	1,706,800	34,648,040,000
05/09/2022	20,600	0.90 ▲	4.37	19,700	21,000	19,700	2,797,200	57,622,320,000
31/08/2022	19,900	0.00 ■■	0.00	19,900	19,900	19,500	1,276,000	25,392,400,000
30/08/2022	19,800	0.50 ▲	2.53	19,300	20,200	19,600	3,210,300	63,563,940,000
29/08/2022	19,500	-0.20 ▼	-1.03	19,700	19,900	18,700	1,789,400	34,893,300,000
26/08/2022	19,300	-0.40 ▼	-2.07	19,700	20,300	19,200	1,005,700	19,410,010,000
25/08/2022	19,700	0.80 ▲	4.06	18,900	20,300	19,000	2,903,100	57,191,070,000
24/08/2022	18,900	0.30 ▲	1.59	18,600	19,200	18,600	589,100	11,133,990,000
23/08/2022	18,700	0.10 ▲	0.53	18,600	18,800	18,200	305,900	5,720,330,000
22/08/2022	18,700	-0.10 ▼	-0.53	18,800	19,200	18,300	651,600	12,184,920,000
19/08/2022	18,700	-0.50 ▼	-2.67	19,200	19,200	18,500	1,021,300	19,098,310,000
18/08/2022	19,200	-0.30 ▼	-1.56	19,500	19,500	19,000	640,700	12,301,440,000
17/08/2022	19,400	0.10 ▲	0.52	19,300	19,800	19,100	1,202,700	23,332,380,000
16/08/2022	19,600	0.50 ▲	2.55	19,100	19,700	18,900	1,604,100	31,440,360,000
15/08/2022	19,000	0.10 ▲	0.53	18,900	19,500	18,900	476,200	9,047,800,000
12/08/2022	19,000	-0.30 ▼	-1.58	19,300	19,100	18,700	729,600	13,862,400,000
11/08/2022	19,000	-0.40 ▼	-2.11	19,400	19,900	18,800	760,000	14,440,000,000
10/08/2022	19,400	-0.20 ▼	-1.03	19,600	19,700	19,300	407,600	7,907,440,000
09/08/2022	19,600	0.60 ▲	3.06	19,000	20,200	19,100	1,572,500	30,821,000,000
08/08/2022	19,100	0.30 ▲	1.57	18,800	19,300	18,700	963,600	18,404,760,000
05/08/2022	18,900	-0.10 ▼	-0.53	19,000	19,000	18,600	774,400	14,636,160,000
04/08/2022	19,100	0.00 ■■	0.00	19,100	19,400	18,800	814,200	15,551,220,000
03/08/2022	19,400	0.60 ▲	3.09	18,800	19,400	18,500	1,063,900	20,639,660,000
02/08/2022	18,700	-0.10 ▼	-0.53	18,800	19,100	18,500	835,900	15,631,330,000
01/08/2022	18,900	-0.20 ▼	-1.06	19,100	19,200	18,500	890,100	16,822,890,000
29/07/2022	18,800	-0.40 ▼	-2.13	19,200	19,500	18,700	892,300	16,775,240,000
28/07/2022	19,100	0.20 ▲	1.05	18,900	20,300	18,900	787,600	15,043,160,000
27/07/2022	19,400	1.40 ▲	7.22	18,000	20,000	18,000	3,254,700	63,141,180,000
26/07/2022	18,200	0.40 ▲	2.20	17,800	18,200	17,800	1,046,300	19,042,660,000
25/07/2022	17,900	-0.40 ▼	-2.23	18,300	18,300	17,400	626,900	11,221,510,000
22/07/2022	18,000	-0.80 ▼	-4.44	18,800	18,800	17,900	682,800	12,290,400,000
21/07/2022	18,700	-0.40 ▼	-2.14	19,100	19,500	18,500	490,800	9,177,960,000
20/07/2022	19,200	0.90 ▲	4.69	18,300	19,500	18,600	940,500	18,057,600,000
19/07/2022	18,600	0.30 ▲	1.61	18,300	19,000	17,600	840,000	15,624,000,000
18/07/2022	18,200	0.40 ▲	2.20	17,800	18,800	18,000	759,200	13,817,440,000
15/07/2022	17,800	0.20 ▲	1.12	17,600	18,300	17,500	626,800	11,157,040,000
14/07/2022	17,900	0.40 ▲	2.23	17,500	17,900	17,100	687,200	12,300,880,000
13/07/2022	17,700	1.10 ▲	6.21	16,600	17,900	16,900	685,100	12,126,270,000
12/07/2022	16,900	0.60 ▲	3.55	16,300	16,900	16,300	228,800	3,866,720,000
11/07/2022	16,400	0.50 ▲	3.05	15,900	16,600	16,100	387,100	6,348,440,000
08/07/2022	16,000	0.40 ▲	2.50	15,600	16,100	15,700	268,700	4,299,200,000
07/07/2022	15,800	0.10 ▲	0.63	15,700	15,800	15,400	231,800	3,662,440,000
06/07/2022	15,700	-0.50 ▼	-3.18	16,200	16,200	15,500	429,200	6,738,440,000
05/07/2022	16,200	-0.20 ▼	-1.23	16,400	16,800	16,000	228,600	3,703,320,000
04/07/2022	16,500	0.50 ▲	3.03	16,000	16,600	16,100	165,000	2,722,500,000
01/07/2022	16,500	0.20 ▲	1.21	16,300	16,500	15,600	383,900	6,334,350,000
30/06/2022	16,300	-0.20 ▼	-1.23	16,500	16,900	15,900	435,200	7,093,760,000
29/06/2022	16,700	-0.50 ▼	-2.99	17,200	17,200	16,200	571,100	9,537,370,000
28/06/2022	17,400	0.60 ▲	3.45	16,800	17,600	16,200	606,300	10,549,620,000
27/06/2022	16,800	0.40 ▲	2.38	16,400	17,500	16,400	501,600	8,426,880,000
24/06/2022	16,500	0.90 ▲	5.45	15,600	16,700	16,100	501,500	8,274,750,000
23/06/2022	16,100	1.00 ▲	6.21	15,100	16,400	15,000	406,400	6,543,040,000
22/06/2022	15,500	0.00 ■■	0.00	15,500	15,800	14,800	628,800	9,746,400,000
21/06/2022	15,500	-0.80 ▼	-5.16	16,300	16,300	14,900	1,107,800	17,170,900,000
20/06/2022	16,000	-1.10 ▼	-6.88	17,100	17,300	15,600	1,096,300	17,540,800,000
17/06/2022	17,300	-0.80 ▼	-4.62	18,100	18,000	16,600	1,342,100	23,218,330,000
16/06/2022	18,100	0.30 ▲	1.66	17,800	18,800	17,800	531,600	9,621,960,000
15/06/2022	17,600	-0.60 ▼	-3.41	18,200	18,600	17,300	914,700	16,098,720,000
14/06/2022	18,300	-0.60 ▼	-3.28	18,900	19,200	17,700	1,128,800	20,657,040,000
13/06/2022	18,300	-2.10 ▼	-11.48	20,400	20,000	18,100	1,438,400	26,322,720,000
10/06/2022	20,100	-0.80 ▼	-3.98	20,900	20,900	19,900	1,140,500	22,924,050,000
09/06/2022	21,000	-0.10 ▼	-0.48	21,100	21,200	20,500	980,200	20,584,200,000
08/06/2022	21,200	0.40 ▲	1.89	20,800	21,400	20,800	1,056,700	22,402,040,000
07/06/2022	21,000	-0.60 ▼	-2.86	21,600	21,500	20,400	1,554,900	32,652,900,000
06/06/2022	21,500	0.00 ■■	0.00	21,500	22,300	21,200	1,149,400	24,712,100,000
03/06/2022	21,700	-0.60 ▼	-2.76	22,300	22,100	21,100	1,095,700	23,776,690,000
02/06/2022	22,000	-0.40 ▼	-1.82	22,400	23,000	21,700	798,200	17,560,400,000
01/06/2022	22,700	0.50 ▲	2.20	22,200	23,100	21,800	1,050,600	23,848,620,000
31/05/2022	22,500	1.30 ▲	5.78	21,200	23,100	20,800	2,057,500	46,293,750,000
30/05/2022	21,200	0.50 ▲	2.36	20,700	21,600	20,700	913,600	19,368,320,000
27/05/2022	20,500	-0.90 ▼	-4.39	21,400	21,300	20,500	1,085,500	22,252,750,000
26/05/2022	21,000	0.20 ▲	0.95	20,800	21,900	20,900	751,000	15,771,000,000
25/05/2022	21,200	1.10 ▲	5.19	20,100	21,400	20,300	552,700	11,717,240,000
24/05/2022	20,800	-0.20 ▼	-0.96	21,000	21,000	19,800	742,000	15,433,600,000
23/05/2022	20,700	-0.50 ▼	-2.42	21,200	21,800	20,000	772,000	15,980,400,000
20/05/2022	21,000	0.60 ▲	2.86	20,400	21,900	20,400	1,022,900	21,480,900,000
19/05/2022	20,700	0.00 ■■	0.00	20,700	20,900	20,000	459,500	9,511,650,000
18/05/2022	20,900	0.60 ▲	2.87	20,300	21,200	20,400	724,100	15,133,690,000
17/05/2022	20,700	0.60 ▲	2.90	20,100	21,200	19,300	688,500	14,251,950,000
16/05/2022	19,600	0.30 ▲	1.53	19,300	21,000	19,300	459,900	9,014,040,000
13/05/2022	19,400	-1.00 ▼	-5.15	20,400	19,800	18,800	1,366,600	26,512,040,000
12/05/2022	19,700	-1.10 ▼	-5.58	20,800	20,900	19,500	533,600	10,511,920,000
11/05/2022	21,000	1.30 ▲	6.19	19,700	21,200	20,500	269,200	5,653,200,000
10/05/2022	20,900	0.70 ▲	3.35	20,200	21,500	18,500	1,364,200	28,511,780,000
09/05/2022	19,400	-2.80 ▼	-14.43	22,200	22,100	19,000	1,272,400	24,684,560,000
29/04/2022	24,700	2.50 ▲	10.12	22,200	25,000	22,200	1,070,700	26,446,290,000
28/04/2022	22,600	1.60 ▲	7.08	21,000	22,600	21,500	1,357,800	30,686,280,000
27/04/2022	21,200	0.90 ▲	4.25	20,300	21,400	20,300	1,769,400	37,511,280,000
26/04/2022	21,200	0.70 ▲	3.30	20,500	21,200	19,200	699,800	14,835,760,000
25/04/2022	21,600	1.40 ▲	6.48	20,200	21,600	21,000	23,900	516,240,000
23/04/2022	21,200	2.10 ▲	9.91	19,100	21,300	17,000	308,740	6,545,288,000
22/04/2022	21,200	2.10 ▲	9.91	19,100	21,300	17,000	308,740	6,545,288,000
21/04/2022	19,000	-3.30 ▼	-17.37	22,300	20,200	19,000	364,330	6,922,270,000
20/04/2022	21,600	-1.80 ▼	-8.33	23,400	24,800	21,000	125,390	2,708,424,000
19/04/2022	23,400	-1.20 ▼	-5.13	24,600	26,000	22,000	215,790	5,049,486,000
18/04/2022	24,100	-4.20 ▼	-17.43	28,300	28,400	24,100	415,150	10,005,115,000
16/04/2022	27,700	-0.30 ▼	-1.08	28,000	28,900	27,700	94,610	2,620,697,000
15/04/2022	27,700	-0.30 ▼	-1.08	28,000	28,900	27,700	946,100	26,206,970,000
14/04/2022	28,600	2.20 ▲	7.69	26,400	29,500	26,900	1,177,100	33,665,060,000
13/04/2022	27,000	0.10 ▲	0.37	26,900	27,200	25,500	917,300	24,767,100,000
12/04/2022	25,900	-1.30 ▼	-5.02	27,200	27,600	25,900	1,110,600	28,764,540,000
08/04/2022	26,800	-0.80 ▼	-2.99	27,600	28,300	26,700	908,000	24,334,400,000
07/04/2022	27,400	-0.20 ▼	-0.73	27,600	28,100	27,200	643,400	17,629,160,000
06/04/2022	27,600	0.10 ▲	0.36	27,500	28,200	27,000	881,000	24,315,600,000
05/04/2022	27,400	-0.90 ▼	-3.28	28,300	28,700	26,900	2,339,300	64,096,820,000
04/04/2022	28,300	-0.40 ▼	-1.41	28,700	29,800	27,800	1,536,300	43,477,290,000
01/04/2022	29,000	0.10 ▲	0.34	28,900	29,300	28,100	1,080,600	31,337,400,000
31/03/2022	28,700	-1.40 ▼	-4.88	30,100	30,000	28,400	2,020,300	57,982,610,000
30/03/2022	29,400	-1.20 ▼	-4.08	30,600	32,300	29,000	1,954,000	57,447,600,000
29/03/2022	31,300	1.90 ▲	6.07	29,400	31,800	29,700	1,783,400	55,820,420,000
28/03/2022	29,900	0.80 ▲	2.68	29,100	29,900	28,900	1,752,600	52,402,740,000
25/03/2022	29,400	0.60 ▲	2.04	28,800	29,500	28,500	1,470,000	43,218,000,000
24/03/2022	28,900	0.00 ■■	0.00	28,900	29,500	28,600	1,934,600	55,909,940,000
23/03/2022	28,600	-0.30 ▼	-1.05	28,900	29,800	28,600	1,713,500	49,006,100,000
22/03/2022	29,100	0.20 ▲	0.69	28,900	30,000	28,300	2,300,600	66,947,460,000
21/03/2022	29,000	1.10 ▲	3.79	27,900	29,500	28,300	1,084,000	31,436,000,000
18/03/2022	28,300	1.00 ▲	3.53	27,300	28,500	26,900	1,203,200	34,050,560,000
17/03/2022	26,800	-1.70 ▼	-6.34	28,500	28,600	26,600	1,695,300	45,434,040,000
16/03/2022	28,200	-0.60 ▼	-2.13	28,800	30,000	27,900	1,673,500	47,192,700,000
15/03/2022	29,300	-2.00 ▼	-6.83	31,300	31,100	27,500	1,756,600	51,468,380,000
14/03/2022	29,300	-3.50 ▼	-11.95	32,800	33,900	28,800	4,558,800	133,572,840,000
11/03/2022	32,800	0.10 ▲	0.30	32,700	33,900	31,800	5,696,300	186,838,640,000
10/03/2022	32,300	-0.30 ▼	-0.93	32,600	33,300	32,200	2,514,900	81,231,270,000
09/03/2022	33,500	0.60 ▲	1.79	32,900	34,500	31,800	5,702,000	191,017,000,000
08/03/2022	33,500	1.90 ▲	5.67	31,600	33,800	32,400	5,816,700	194,859,450,000
07/03/2022	32,800	3.40 ▲	10.37	29,400	33,000	29,800	7,501,500	246,049,200,000
04/03/2022	29,800	1.00 ▲	3.36	28,800	30,500	28,900	1,988,000	59,242,400,000
03/03/2022	29,500	1.50 ▲	5.08	28,000	29,600	27,900	2,811,800	82,948,100,000
02/03/2022	28,100	-0.40 ▼	-1.42	28,500	29,000	27,500	2,116,700	59,479,270,000
01/03/2022	28,300	0.60 ▲	2.12	27,700	29,500	27,700	2,935,500	83,074,650,000
28/02/2022	28,700	2.40 ▲	8.36	26,300	28,900	26,700	2,719,600	78,052,520,000
25/02/2022	26,700	1.90 ▲	7.12	24,800	27,000	25,500	2,212,200	59,065,740,000
24/02/2022	25,600	1.60 ▲	6.25	24,000	25,900	23,700	2,994,600	76,661,760,000
23/02/2022	24,700	1.00 ▲	4.05	23,700	24,800	23,700	3,239,600	80,018,120,000
22/02/2022	23,700	2.30 ▲	9.70	21,400	24,600	22,500	3,185,900	75,505,830,000
21/02/2022	22,100	2.80 ▲	12.67	19,300	22,100	19,500	2,333,900	51,579,190,000
18/02/2022	19,500	0.20 ▲	1.03	19,300	19,600	19,100	513,900	10,021,050,000
17/02/2022	19,300	-0.40 ▼	-2.07	19,700	19,800	19,000	1,043,700	20,143,410,000
16/02/2022	19,800	-0.30 ▼	-1.52	20,100	20,200	19,600	481,500	9,533,700,000
15/02/2022	19,800	0.20 ▲	1.01	19,600	20,400	19,600	427,000	8,454,600,000
14/02/2022	19,500	-0.80 ▼	-4.10	20,300	20,500	18,500	346,700	6,760,650,000
11/02/2022	20,200	-0.20 ▼	-0.99	20,400	20,700	20,000	424,200	8,568,840,000
10/02/2022	20,100	-0.20 ▼	-1.00	20,300	20,900	19,800	484,600	9,740,460,000
09/02/2022	20,000	0.00 ■■	0.00	20,000	20,800	19,700	423,200	8,464,000,000
08/02/2022	20,000	0.00 ■■	0.00	20,000	20,900	19,600	740,400	14,808,000,000
07/02/2022	19,600	0.10 ▲	0.51	19,500	20,800	19,400	510,900	10,013,640,000
28/01/2022	19,400	1.20 ▲	6.19	18,200	20,000	18,500	842,300	16,340,620,000
27/01/2022	18,200	0.90 ▲	4.95	17,300	19,000	17,300	582,800	10,606,960,000
26/01/2022	17,000	0.60 ▲	3.53	16,400	17,900	16,400	443,100	7,532,700,000
25/01/2022	16,400	-0.50 ▼	-3.05	16,900	17,500	15,800	905,100	14,843,640,000
24/01/2022	16,900	-1.40 ▼	-8.28	18,300	18,400	16,000	514,200	8,689,980,000
21/01/2022	18,300	-0.30 ▼	-1.64	18,600	21,300	17,700	518,600	9,490,380,000
20/01/2022	18,600	0.10 ▲	0.54	18,500	19,000	17,900	857,500	15,949,500,000
19/01/2022	18,200	0.10 ▲	0.55	18,100	19,800	17,700	469,600	8,546,720,000
18/01/2022	18,800	0.20 ▲	1.06	18,600	21,200	16,000	1,075,000	20,210,000,000
17/01/2022	18,000	-2.20 ▼	-12.22	20,200	21,900	17,200	1,355,400	24,397,200,000
14/01/2022	19,900	-1.70 ▼	-8.54	21,600	21,500	19,100	883,600	17,583,640,000
13/01/2022	21,600	-1.60 ▼	-7.41	23,200	22,900	21,000	925,200	19,984,320,000
12/01/2022	23,000	-0.40 ▼	-1.74	23,400	25,600	21,800	617,400	14,200,200,000
11/01/2022	23,400	-0.70 ▼	-2.99	24,100	24,000	23,000	595,100	13,925,340,000
10/01/2022	23,700	-1.80 ▼	-7.59	25,500	25,500	23,400	1,399,000	33,156,300,000
07/01/2022	25,000	-0.90 ▼	-3.60	25,900	27,800	24,800	974,800	24,370,000,000
06/01/2022	25,500	-0.40 ▼	-1.57	25,900	27,900	25,200	888,400	22,654,200,000
05/01/2022	26,000	-0.30 ▼	-1.15	26,300	26,900	25,500	1,020,300	26,527,800,000
04/01/2022	26,200	-0.40 ▼	-1.53	26,600	26,700	26,000	687,700	18,017,740,000
31/12/2021	27,000	-0.40 ▼	-1.48	27,000	27,200	26,300	444,800	12,009,600,000
30/12/2021	27,000	-0.30 ▼	-1.11	27,300	28,500	26,800	305,800	8,256,600,000
29/12/2021	27,100	0.30 ▲	1.11	26,800	27,600	27,000	278,800	7,555,480,000
22/12/2021	29,300	0.10 ▲	0.34	29,200	30,500	29,000	835,200	24,471,360,000
21/12/2021	29,700	1.40 ▲	4.71	28,300	30,000	27,700	1,565,200	46,486,440,000
20/12/2021	27,800	0.00 ■■	0.00	27,800	28,800	27,700	648,400	18,025,520,000
17/12/2021	27,500	0.20 ▲	0.73	27,300	29,400	27,000	724,900	19,934,750,000
16/12/2021	27,100	-0.70 ▼	-2.58	27,800	27,800	27,000	482,200	13,067,620,000
15/12/2021	27,800	0.00 ■■	0.00	27,800	28,200	27,400	338,800	9,418,640,000
14/12/2021	27,700	-0.60 ▼	-2.17	28,300	28,300	27,400	343,900	9,526,030,000
13/12/2021	28,000	0.30 ▲	1.07	27,700	28,900	27,700	556,700	15,587,600,000
10/12/2021	27,800	-0.40 ▼	-1.44	28,200	28,000	27,600	317,100	8,815,380,000
09/12/2021	27,900	-0.20 ▼	-0.72	28,100	28,900	27,600	453,600	12,655,440,000
08/12/2021	28,000	-0.20 ▼	-0.71	28,200	28,800	27,500	261,400	7,319,200,000
07/12/2021	28,200	1.20 ▲	4.26	27,000	30,200	26,500	929,500	26,211,900,000
06/12/2021	26,500	-2.00 ▼	-7.55	28,500	28,400	26,000	1,103,400	29,240,100,000
03/12/2021	27,900	-2.00 ▼	-7.17	29,900	29,700	27,800	1,499,700	41,841,630,000
02/12/2021	29,100	-1.00 ▼	-3.44	30,100	31,600	29,100	736,300	21,426,330,000
01/12/2021	29,800	-0.30 ▼	-1.01	30,100	31,700	29,200	925,500	27,579,900,000
30/11/2021	29,500	-0.10 ▼	-0.34	29,600	31,800	29,200	835,700	24,653,150,000
29/11/2021	29,300	-0.70 ▼	-2.39	30,000	31,900	28,800	1,188,600	34,825,980,000
26/11/2021	29,800	-0.10 ▼	-0.34	29,900	30,800	25,500	823,100	24,528,380,000
25/11/2021	30,000	0.00 ■■	0.00	30,000	30,800	29,500	598,300	17,949,000,000
24/11/2021	29,700	-0.40 ▼	-1.35	30,100	30,900	29,500	747,300	22,194,810,000
23/11/2021	30,800	0.50 ▲	1.62	30,300	30,800	28,800	731,900	22,542,520,000
22/11/2021	29,900	-2.00 ▼	-6.69	31,900	31,300	29,100	2,058,000	61,534,200,000
19/11/2021	30,900	-2.60 ▼	-8.41	33,500	33,000	30,300	3,905,400	120,676,860,000
18/11/2021	33,000	-1.60 ▼	-4.85	34,600	34,700	32,700	1,799,300	59,376,900,000
17/11/2021	33,900	0.60 ▲	1.77	33,300	35,600	33,700	1,054,100	35,733,990,000
16/11/2021	34,200	3.70 ▲	10.82	30,500	35,000	30,700	3,543,800	121,197,960,000
15/11/2021	30,700	0.80 ▲	2.61	29,900	31,100	30,100	1,020,900	31,341,630,000
12/11/2021	30,500	0.50 ▲	1.64	30,000	31,000	29,000	1,270,500	38,750,250,000
11/11/2021	29,700	-0.90 ▼	-3.03	30,600	30,900	29,500	1,491,000	44,282,700,000
10/11/2021	30,800	-0.10 ▼	-0.32	30,900	31,400	30,300	1,158,100	35,669,480,000
09/11/2021	31,000	-0.10 ▼	-0.32	31,100	31,400	30,400	1,277,000	39,587,000,000
08/11/2021	31,000	0.80 ▲	2.58	30,200	31,600	30,300	1,394,100	43,217,100,000
05/11/2021	30,800	1.60 ▲	5.19	29,200	31,500	28,700	2,213,000	68,160,400,000
04/11/2021	29,300	-0.60 ▼	-2.05	29,900	29,900	28,700	71,750	2,102,275,000
03/11/2021	29,300	0.00 ■■	0.00	29,300	30,800	29,000	1,470,300	43,079,790,000
02/11/2021	29,900	1.80 ▲	6.02	28,100	30,500	27,600	2,278,100	68,115,190,000
01/11/2021	28,000	-0.10 ▼	-0.36	28,100	28,500	27,700	1,093,900	30,629,200,000
29/10/2021	27,900	-0.30 ▼	-1.08	28,200	28,800	27,800	646,300	18,031,770,000
28/10/2021	28,300	0.40 ▲	1.41	27,900	28,800	27,700	858,500	24,295,550,000
27/10/2021	28,000	-0.30 ▼	-1.07	28,300	28,200	27,800	83,070	2,325,960,000
26/10/2021	28,100	-0.10 ▼	-0.36	28,200	29,400	27,500	822,800	23,120,680,000
25/10/2021	28,000	-1.20 ▼	-4.29	29,200	29,100	27,800	1,161,400	32,519,200,000
22/10/2021	28,900	-0.20 ▼	-0.69	29,100	30,000	28,700	777,200	22,461,080,000
21/10/2021	29,100	-0.30 ▼	-1.03	29,400	30,400	28,400	699,700	20,361,270,000
20/10/2021	28,900	-0.30 ▼	-1.04	29,200	30,500	28,300	1,149,100	33,208,990,000
19/10/2021	29,200	0.50 ▲	1.71	28,700	29,900	28,200	871,000	25,433,200,000
18/10/2021	28,400	-2.00 ▼	-7.04	30,400	30,000	27,400	870,700	24,727,880,000
15/10/2021	29,500	-0.90 ▼	-3.05	30,400	32,000	29,000	1,474,600	43,500,700,000
14/10/2021	31,300	2.90 ▲	9.27	28,400	32,000	28,400	2,013,900	63,035,070,000
13/10/2021	28,500	1.60 ▲	5.61	26,900	28,900	27,000	1,236,200	35,231,700,000
12/10/2021	27,000	1.60 ▲	5.93	25,400	27,500	25,400	839,000	22,653,000,000
11/10/2021	25,500	-1.50 ▼	-5.88	27,000	26,300	24,700	1,386,700	35,360,850,000
08/10/2021	26,300	-1.00 ▼	-3.80	27,300	27,900	26,200	1,120,600	29,471,780,000
07/10/2021	27,200	-0.80 ▼	-2.94	28,000	28,000	27,000	432,000	11,750,400,000
06/10/2021	28,000	-0.10 ▼	-0.36	28,100	28,900	27,600	544,600	15,248,800,000
05/10/2021	28,900	0.20 ▲	0.69	28,700	29,200	27,100	1,026,900	29,677,410,000
04/10/2021	28,300	-1.80 ▼	-6.36	29,700	31,300	27,800	1,358,300	38,439,890,000
01/10/2021	29,200	-0.50 ▼	-1.71	29,700	32,500	28,500	2,661,100	77,704,120,000
30/09/2021	29,900	3.90 ▲	13.04	26,000	29,900	27,800	781,700	23,372,830,000
29/09/2021	27,300	3.50 ▲	12.82	23,800	27,300	24,300	1,395,000	38,083,500,000
28/09/2021	25,500	-1.50 ▼	-5.88	30,500	26,900	23,000	4,063,800	103,626,900,000
27/09/2021	26,000	-4.50 ▼	-17.31	30,500	30,500	26,000	2,303,500	59,891,000,000
24/09/2021	31,500	-2.00 ▼	-6.35	33,500	35,500	28,500	5,470,900	172,333,350,000
23/09/2021	31,600	-5.00 ▼	-15.82	36,600	37,000	31,200	6,435,100	203,349,160,000
22/09/2021	36,100	-2.30 ▼	-6.37	38,400	38,500	35,200	2,721,700	98,253,370,000
21/09/2021	38,500	0.90 ▲	2.34	37,600	42,000	35,500	1,568,500	60,387,250,000
20/09/2021	38,600	5.00 ▲	12.95	33,600	38,600	33,600	2,792,800	107,802,080,000
17/09/2021	35,800	-2.70 ▼	-7.54	38,500	37,500	32,800	7,233,400	258,955,720,000
16/09/2021	35,800	-4.70 ▼	-13.13	40,500	42,000	35,500	5,096,800	182,465,440,000
15/09/2021	38,000	1.90 ▲	5.00	36,100	41,500	37,000	8,506,000	323,228,000,000
14/09/2021	36,200	4.70 ▲	12.98	31,500	36,200	35,200	3,645,300	131,959,860,000
13/09/2021	31,700	4.10 ▲	12.93	27,600	31,700	29,000	6,255,500	198,299,350,000
10/09/2021	28,100	3.60 ▲	12.81	24,500	28,100	26,000	4,034,700	113,375,070,000
09/09/2021	25,800	2.60 ▲	10.08	23,200	26,000	22,900	3,937,400	101,584,920,000
08/09/2021	23,100	0.40 ▲	1.73	22,700	24,000	22,600	3,049,100	70,434,210,000
07/09/2021	23,000	-0.40 ▼	-1.74	23,400	23,800	22,000	4,973,900	114,399,700,000
06/09/2021	23,500	1.80 ▲	7.66	21,700	23,900	22,400	3,437,200	80,774,200,000
01/09/2021	22,800	1.70 ▲	7.46	21,100	22,800	20,700	4,595,100	104,768,280,000
31/08/2021	21,000	0.60 ▲	2.86	20,400	21,500	20,700	3,450,900	72,468,900,000
30/08/2021	21,200	1.50 ▲	7.08	19,700	21,400	19,000	4,335,300	91,908,360,000
27/08/2021	19,500	1.00 ▲	5.13	18,500	20,500	19,200	4,014,100	78,274,950,000
26/08/2021	19,100	2.20 ▲	11.52	16,900	19,200	17,000	7,444,100	142,182,310,000
25/08/2021	17,100	-1.00 ▼	-5.85	18,100	17,800	16,500	5,225,400	89,354,340,000
24/08/2021	17,800	-0.40 ▼	-2.25	18,200	18,800	17,600	6,058,300	107,837,740,000
23/08/2021	18,200	1.20 ▲	6.59	17,000	19,100	17,000	7,290,800	132,692,560,000
20/08/2021	17,100	1.40 ▲	8.19	15,700	17,500	15,900	11,108,700	189,958,770,000
19/08/2021	15,900	0.50 ▲	3.14	15,400	16,100	15,200	3,179,200	50,549,280,000
18/08/2021	15,500	0.00 ■■	0.00	15,500	15,600	15,200	1,627,000	25,218,500,000
17/08/2021	15,500	-0.50 ▼	-3.23	16,000	15,900	15,200	1,670,100	25,886,550,000
16/08/2021	15,900	0.70 ▲	4.40	15,200	16,400	15,700	2,441,800	38,824,620,000
13/08/2021	15,700	0.30 ▲	1.91	15,400	16,000	14,700	3,628,400	56,965,880,000
12/08/2021	15,300	-0.80 ▼	-5.23	16,100	16,000	14,900	5,851,100	89,521,830,000
11/08/2021	16,000	-0.30 ▼	-1.88	16,300	16,600	15,700	3,455,500	55,288,000,000
10/08/2021	16,400	-0.10 ▼	-0.61	16,500	16,800	16,000	3,658,400	59,997,760,000
09/08/2021	16,700	0.70 ▲	4.19	16,000	16,900	15,600	3,544,600	59,194,820,000
06/08/2021	15,800	0.10 ▲	0.63	15,700	16,500	15,600	3,328,900	52,596,620,000
05/08/2021	16,100	1.10 ▲	6.83	15,000	16,400	14,600	6,926,000	111,508,600,000
04/08/2021	14,900	-0.10 ▼	-0.67	15,000	15,200	14,700	1,495,200	22,278,480,000
03/08/2021	15,000	0.10 ▲	0.67	14,900	15,400	14,600	2,649,200	39,738,000,000
02/08/2021	15,000	0.80 ▲	5.33	14,200	15,200	14,300	3,640,300	54,604,500,000
30/07/2021	14,300	0.30 ▲	2.10	14,000	14,400	13,900	1,181,200	16,891,160,000
29/07/2021	14,100	0.10 ▲	0.71	14,000	14,400	13,800	1,251,500	17,646,150,000
28/07/2021	13,900	-0.40 ▼	-2.88	14,300	14,300	13,800	1,756,200	24,411,180,000
27/07/2021	14,400	0.40 ▲	2.78	14,000	14,900	14,000	2,735,600	39,392,640,000
26/07/2021	14,400	1.00 ▲	6.94	13,000	14,400	13,000	2,406,900	34,659,360,000
23/07/2021	13,200	0.20 ▲	1.52	13,000	13,800	12,900	1,679,700	22,172,040,000
22/07/2021	13,100	0.00 ■■	0.00	13,100	13,200	12,700	787,500	10,316,250,000
21/07/2021	12,900	0.40 ▲	3.10	12,500	13,400	12,800	843,700	10,883,730,000
20/07/2021	12,700	0.30 ▲	2.36	12,400	12,800	12,200	638,600	8,110,220,000
19/07/2021	12,300	-0.80 ▼	-6.50	13,100	12,800	12,000	417,800	5,138,940,000
16/07/2021	13,000	0.30 ▲	2.31	12,700	13,200	12,800	661,500	8,599,500,000
15/07/2021	12,900	0.50 ▲	3.88	12,400	13,100	12,400	536,400	6,919,560,000
14/07/2021	12,500	0.10 ▲	0.80	12,400	12,800	12,000	526,900	6,586,250,000
13/07/2021	12,800	0.50 ▲	3.91	12,300	12,900	12,200	529,900	6,782,720,000
12/07/2021	12,300	-1.00 ▼	-8.13	13,300	13,200	11,600	1,916,300	23,570,490,000
09/07/2021	13,200	-0.60 ▼	-4.55	13,800	13,800	13,000	1,329,700	17,552,040,000
08/07/2021	13,600	0.10 ▲	0.74	13,500	14,300	13,500	803,900	10,933,040,000
07/07/2021	13,700	-0.80 ▼	-5.84	14,500	14,300	12,700	1,676,200	22,963,940,000
06/07/2021	13,800	-1.10 ▼	-7.97	14,900	14,900	13,300	1,994,600	27,525,480,000
05/07/2021	14,800	-0.40 ▼	-2.70	15,200	15,400	14,700	2,248,200	33,273,360,000
02/07/2021	15,300	0.00 ■■	0.00	15,300	15,400	15,100	1,427,300	21,837,690,000
01/07/2021	15,300	-0.20 ▼	-1.31	15,500	15,700	15,100	1,369,400	20,951,820,000
30/06/2021	15,400	0.40 ▲	2.60	15,000	15,900	15,000	2,564,000	39,485,600,000
29/06/2021	15,000	0.00 ■■	0.00	15,000	15,100	14,800	1,773,600	26,604,000,000
28/06/2021	15,100	0.10 ▲	0.66	15,000	15,400	14,900	1,585,100	23,935,010,000
25/06/2021	15,000	0.20 ▲	1.33	14,800	15,100	14,700	1,243,400	18,651,000,000
24/06/2021	14,900	0.10 ▲	0.67	14,800	15,200	14,600	1,423,700	21,213,130,000
23/06/2021	14,800	-0.50 ▼	-3.38	15,300	15,200	14,500	2,434,100	36,024,680,000
22/06/2021	14,800	-1.00 ▼	-6.76	15,800	15,700	14,800	2,059,600	30,482,080,000
21/06/2021	15,500	-0.20 ▼	-1.29	15,700	16,000	15,500	1,892,600	29,335,300,000
18/06/2021	15,800	1.10 ▲	6.96	14,700	16,200	14,600	5,801,200	91,658,960,000
17/06/2021	14,600	-0.30 ▼	-2.05	14,900	16,000	14,300	2,266,200	33,086,520,000
16/06/2021	14,900	-0.30 ▼	-2.01	15,200	15,200	14,800	1,498,600	22,329,140,000
15/06/2021	15,200	0.00 ■■	0.00	15,200	15,500	15,100	579,000	8,800,800,000
14/06/2021	15,500	0.80 ▲	5.16	14,700	16,000	14,500	4,083,000	63,286,500,000
11/06/2021	14,800	0.00 ■■	0.00	14,800	15,000	14,500	2,138,900	31,655,720,000
10/06/2021	14,800	0.10 ▲	0.68	14,700	15,000	14,500	1,813,500	26,839,800,000
09/06/2021	14,800	0.10 ▲	0.68	14,700	15,100	14,200	1,989,600	29,446,080,000
08/06/2021	14,600	0.30 ▲	2.05	14,300	15,500	14,100	4,259,800	62,193,080,000
07/06/2021	14,300	-0.40 ▼	-2.80	14,700	15,000	13,600	4,940,000	70,642,000,000
04/06/2021	14,600	-0.50 ▼	-3.42	15,100	15,200	14,300	5,098,600	74,439,560,000
03/06/2021	15,000	0.70 ▲	4.67	14,300	15,900	14,000	6,805,800	102,087,000,000
02/06/2021	14,600	1.90 ▲	13.01	12,700	14,600	13,100	7,270,800	106,153,680,000
01/06/2021	13,000	1.10 ▲	8.46	11,900	13,200	12,200	4,369,500	56,803,500,000
31/05/2021	12,300	0.30 ▲	2.44	12,300	12,600	11,300	3,131,500	38,517,450,000
28/05/2021	12,100	-0.20 ▼	-1.65	12,300	12,400	11,800	1,392,100	16,844,410,000
27/05/2021	12,200	0.70 ▲	5.74	11,500	12,900	11,900	3,370,900	41,124,980,000
26/05/2021	12,000	1.40 ▲	11.67	10,600	12,100	10,600	4,328,700	51,944,400,000
25/05/2021	10,700	0.10 ▲	0.93	10,600	11,000	10,400	2,411,700	25,805,190,000
24/05/2021	10,500	0.00 ■■	0.00	10,500	10,900	10,400	1,316,500	13,823,250,000
21/05/2021	10,500	-0.10 ▼	-0.95	10,600	10,700	10,400	1,065,100	11,183,550,000
20/05/2021	10,700	0.00 ■■	0.00	10,700	11,300	10,500	1,510,600	16,163,420,000
19/05/2021	10,800	-0.10 ▼	-0.93	10,900	10,900	10,600	808,600	8,732,880,000
18/05/2021	10,800	-0.20 ▼	-1.85	11,000	11,100	10,700	522,400	5,641,920,000
17/05/2021	11,000	0.00 ■■	0.00	11,000	11,200	10,800	1,074,300	11,817,300,000
14/05/2021	11,000	-0.10 ▼	-0.91	11,100	11,200	10,800	1,254,500	13,799,500,000
13/05/2021	11,000	0.30 ▲	2.73	10,700	11,500	10,600	1,509,800	16,607,800,000
12/05/2021	10,800	0.10 ▲	0.93	10,700	10,800	10,600	653,900	7,062,120,000
11/05/2021	10,700	0.10 ▲	0.93	10,600	11,200	10,500	1,092,900	11,694,030,000
10/05/2021	10,700	-0.10 ▼	-0.93	10,800	10,700	10,500	619,300	6,626,510,000
07/05/2021	10,700	-0.40 ▼	-3.74	11,100	11,000	10,500	856,700	9,166,690,000
06/05/2021	11,000	-0.20 ▼	-1.82	11,200	11,200	10,900	652,100	7,173,100,000
05/05/2021	11,200	0.10 ▲	0.89	11,100	11,500	11,100	795,400	8,908,480,000
04/05/2021	10,600	-0.20 ▼	-1.89	10,800	10,700	10,400	225,300	2,388,180,000
29/04/2021	10,800	0.20 ▲	1.85	10,600	11,000	10,700	739,600	7,987,680,000
28/04/2021	10,800	0.20 ▲	1.85	10,600	10,800	10,400	722,000	7,797,600,000
27/04/2021	10,600	-0.40 ▼	-3.77	11,000	10,800	10,400	716,700	7,597,020,000
26/04/2021	10,700	-0.10 ▼	-0.93	10,800	11,500	10,700	873,600	9,347,520,000
23/04/2021	10,800	-0.50 ▼	-4.63	11,300	11,200	10,600	1,805,100	19,495,080,000
22/04/2021	10,900	-1.10 ▼	-10.09	12,000	12,000	10,900	1,826,700	19,911,030,000
20/04/2021	11,900	-0.60 ▼	-5.04	12,500	12,700	11,800	1,659,900	19,752,810,000
19/04/2021	12,200	0.10 ▲	0.82	12,100	13,000	12,200	1,620,500	19,770,100,000
16/04/2021	12,500	1.00 ▲	8.00	11,500	12,600	10,600	4,175,500	52,193,750,000
15/04/2021	11,300	-0.80 ▼	-7.08	12,100	12,100	11,100	3,808,600	43,037,180,000
14/04/2021	12,100	-0.40 ▼	-3.31	12,500	12,400	11,900	2,787,300	33,726,330,000
13/04/2021	12,400	-0.40 ▼	-3.23	12,800	12,800	12,200	3,110,800	38,573,920,000
12/04/2021	12,800	-0.10 ▼	-0.78	12,900	13,000	12,700	2,358,700	30,191,360,000
09/04/2021	13,000	0.20 ▲	1.54	12,800	13,100	12,800	2,039,700	26,516,100,000
08/04/2021	13,100	0.30 ▲	2.29	12,800	13,200	12,500	3,175,300	41,596,430,000
07/04/2021	12,900	0.00 ■■	0.00	12,900	13,100	12,700	2,529,800	32,634,420,000
06/04/2021	13,100	0.00 ■■	0.00	13,100	13,100	12,800	2,063,600	27,033,160,000
05/04/2021	13,100	-0.20 ▼	-1.53	13,300	13,500	12,900	2,742,700	35,929,370,000
02/04/2021	13,500	0.20 ▲	1.48	13,300	13,800	13,000	2,609,500	35,228,250,000
01/04/2021	13,400	0.40 ▲	2.99	13,000	13,500	13,000	2,275,100	30,486,340,000
31/03/2021	13,400	0.00 ■■	0.00	13,400	13,400	12,900	2,146,600	28,764,440,000
30/03/2021	13,300	-0.30 ▼	-2.26	13,600	13,700	13,100	1,810,800	24,083,640,000
29/03/2021	13,700	1.20 ▲	8.76	12,500	14,300	12,500	4,531,300	62,078,810,000
26/03/2021	12,600	-0.90 ▼	-7.14	13,500	13,300	11,900	2,964,300	37,350,180,000
25/03/2021	13,300	-0.70 ▼	-5.26	14,000	14,100	13,200	2,765,200	36,777,160,000
24/03/2021	14,000	0.10 ▲	0.71	13,900	14,500	13,600	2,633,500	36,869,000,000
23/03/2021	14,400	1.30 ▲	9.03	13,100	14,500	13,200	3,691,400	53,156,160,000
22/03/2021	13,500	0.60 ▲	4.44	12,900	14,100	12,100	3,873,400	52,290,900,000
19/03/2021	12,800	-0.50 ▼	-3.91	13,300	13,500	12,700	1,176,400	15,057,920,000
18/03/2021	13,200	-0.40 ▼	-3.03	13,600	13,900	13,000	1,216,600	16,059,120,000
17/03/2021	13,500	0.20 ▲	1.48	13,300	14,200	13,300	2,075,600	28,020,600,000
16/03/2021	13,200	0.50 ▲	3.79	12,700	14,400	12,000	2,284,000	30,148,800,000
15/03/2021	12,500	-0.90 ▼	-7.20	13,400	13,700	12,200	1,663,900	20,798,750,000
12/03/2021	13,100	-1.10 ▼	-8.40	14,200	14,600	12,800	2,191,300	28,706,030,000
11/03/2021	13,900	-1.20 ▼	-8.63	15,100	15,400	13,800	1,024,400	14,239,160,000
10/03/2021	14,600	-1.60 ▼	-10.96	16,200	16,400	14,400	1,257,900	18,365,340,000
09/03/2021	15,800	-0.80 ▼	-5.06	16,600	17,100	15,400	1,811,000	28,613,800,000
08/03/2021	17,500	1.60 ▲	9.14	15,900	18,100	15,000	2,396,600	41,940,500,000
05/03/2021	16,500	2.10 ▲	12.73	14,400	16,500	14,400	1,858,200	30,660,300,000
04/03/2021	15,900	2.00 ▲	12.58	13,900	15,900	12,800	2,784,400	44,271,960,000
03/03/2021	14,000	1.80 ▲	12.86	12,200	14,000	12,500	1,600,100	22,401,400,000
02/03/2021	12,400	1.60 ▲	12.90	10,800	12,400	11,000	753,000	9,337,200,000
01/03/2021	10,900	1.40 ▲	12.84	9,500	10,900	9,500	546,700	5,959,030,000
26/02/2021	9,500	0.10 ▲	1.05	9,400	9,500	9,500	4,100	38,950,000
25/02/2021	9,300	-0.10 ▼	-1.08	9,400	9,400	9,300	2,100	19,530,000
24/02/2021	9,400	0.10 ▲	1.06	9,300	9,500	9,400	19,600	184,240,000
23/02/2021	9,300	-0.30 ▼	-3.23	9,600	9,300	9,300	3,000	27,900,000
22/02/2021	9,700	0.30 ▲	3.09	9,400	9,700	9,400	460	4,462,000
18/02/2021	9,500	0.50 ▲	5.26	9,000	9,500	9,400	17,100	162,450,000
17/02/2021	9,200	-0.30 ▼	-3.26	9,500	9,200	9,000	800	7,360,000
09/02/2021	9,500	-0.30 ▼	-3.16	9,800	9,500	9,400	11,600	110,200,000
08/02/2021	9,800	0.70 ▲	7.14	9,300	9,900	9,100	121,300	1,188,740,000
05/02/2021	9,200	-0.10 ▼	-1.09	9,300	9,200	9,100	3,000	27,600,000
04/01/2021	8,800	0.00 ■■	0.00	8,800	8,800	8,800	5,000	44,000,000
31/12/2020	8,800	1.10 ▲	12.50	7,700	8,800	8,800	114,900	1,011,120,000
30/12/2020	8,100	-7.70 ▼	-95.06	7,700	0	0	0	0
29/12/2020	8,100	0.20 ▲	2.47	7,900	8,100	7,200	1,050	8,505,000
28/12/2020	8,100	-7.90 ▼	-97.53	7,900	0	0	0	0
25/12/2020	8,100	1.00 ▲	12.35	7,100	8,100	7,100	3,590	29,079,000
24/12/2020	8,100	1.00 ▲	12.35	7,100	8,100	7,100	3,590	29,079,000
23/12/2020	7,100	0.40 ▲	5.63	6,700	7,100	7,100	1,240	8,804,000
22/12/2020	6,700	-0.40 ▼	-5.97	7,100	6,700	6,700	50	335,000
21/12/2020	7,100	0.60 ▲	8.45	6,500	7,100	7,100	100	710,000
20/12/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	600	3,900,000
18/12/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	600	3,900,000
17/12/2020	6,500	-0.50 ▼	-7.69	7,000	6,500	6,500	460	2,990,000
16/12/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	60	420,000
15/12/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	80	560,000
14/12/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
11/12/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
10/12/2020	7,000	-0.30 ▼	-4.29	7,300	7,000	7,000	30	210,000
09/12/2020	7,300	0.40 ▲	5.48	6,900	7,300	7,300	110	803,000
08/12/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
07/12/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,900	760	5,244,000
04/12/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,700	520	3,640,000
03/12/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,700	520	3,640,000
02/12/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
30/11/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
27/11/2020	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	11,900	83,300,000
26/11/2020	7,200	0.90 ▲	12.50	6,300	7,200	6,400	21,600	155,520,000
25/11/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
24/11/2020	6,300	-0.20 ▼	-3.17	6,500	6,300	6,300	2,900	18,270,000
23/11/2020	6,500	-0.20 ▼	-3.08	6,700	6,500	6,400	700	4,550,000
20/11/2020	6,700	0.40 ▲	5.97	6,300	6,800	6,700	110	737,000
19/11/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
18/11/2020	6,300	-0.70 ▼	-11.11	7,000	6,400	6,300	450	2,835,000
17/11/2020	7,100	-7.00 ▼	-98.59	7,000	0	0	0	0
16/11/2020	7,100	-7.00 ▼	-98.59	7,000	0	0	0	0
13/11/2020	7,100	0.30 ▲	4.23	6,800	7,100	6,800	970	6,887,000
12/11/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	400	2,720,000
11/11/2020	6,800	0.60 ▲	8.82	6,200	6,800	6,800	50	340,000
10/11/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,200	110	726,000
09/11/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,500	200	1,300,000
06/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
05/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
04/11/2020	6,200	-0.40 ▼	-6.45	6,600	6,200	6,200	50	310,000
03/11/2020	7,100	-6.60 ▼	-92.96	6,600	0	0	0	0
02/11/2020	7,100	-6.60 ▼	-92.96	6,600	0	0	0	0
30/10/2020	7,100	0.00 ■■	0.00	7,100	7,500	6,500	19,500	138,450,000
29/10/2020	7,100	0.90 ▲	12.68	6,200	7,100	6,400	274,200	1,946,820,000
28/10/2020	6,300	0.30 ▲	4.76	6,000	6,300	5,900	1,400	8,820,000
27/10/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	700	4,200,000
26/10/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	330	2,013,000
23/10/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,100	110	671,000
22/10/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
21/10/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	10,300	61,800,000
20/10/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	760	4,560,000
19/10/2020	6,000	-0.40 ▼	-6.67	6,400	6,000	6,000	10	60,000
16/10/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	100	640,000
15/10/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,100	7,040,000
14/10/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,400	500	3,200,000
13/10/2020	7,100	0.60 ▲	8.45	6,500	7,100	6,300	2,700	19,170,000
12/10/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	500	3,250,000
09/10/2020	6,700	0.70 ▲	10.45	6,000	6,900	6,200	48,800	326,960,000
08/10/2020	6,000	-0.10 ▼	-1.67	6,100	6,000	5,900	400	2,400,000
07/10/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	1,620	9,882,000
06/10/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,000	6,700	42,210,000
05/10/2020	6,300	0.00 ■■	0.00	6,300	6,300	5,700	9,200	57,960,000
02/10/2020	6,500	-0.70 ▼	-10.77	7,200	6,500	6,200	4,650	30,225,000
01/10/2020	7,100	-0.10 ▼	-1.41	7,200	8,200	7,000	48,200	342,220,000
30/09/2020	7,200	0.90 ▲	12.50	6,300	7,200	7,200	2,040	14,688,000
29/09/2020	6,300	0.80 ▲	12.70	5,500	6,300	6,300	5,750	36,225,000
28/09/2020	5,500	0.00 ■■	0.00	5,500	5,600	5,500	2,900	15,950,000
25/09/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	2,400	13,200,000
24/09/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	590	3,245,000
23/09/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
22/09/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	300	1,650,000
21/09/2020	5,500	0.00 ■■	0.00	5,500	6,100	5,500	5,100	28,050,000
18/09/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	200	1,100,000
17/09/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	200	1,100,000
16/09/2020	5,500	0.10 ▲	1.82	5,400	5,500	5,500	4,200	23,100,000
15/09/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
14/09/2020	5,400	-0.70 ▼	-12.96	6,100	5,400	5,400	170	918,000
11/09/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,100	10	61,000
10/09/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	40	240,000
09/09/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
08/09/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
07/09/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
04/09/2020	6,000	0.60 ▲	10.00	5,400	6,000	6,000	10	60,000
03/09/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
01/09/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
31/08/2020	5,400	-0.80 ▼	-14.81	6,200	5,400	5,400	60	324,000
28/08/2020	6,100	-6.20 ▼	-101.64	6,200	0	0	0	0
27/08/2020	6,100	-6.20 ▼	-101.64	6,200	0	0	0	0
26/08/2020	6,100	-6.20 ▼	-101.64	6,200	0	0	0	0
25/08/2020	6,100	-6.20 ▼	-101.64	6,200	0	0	0	0
24/08/2020	6,100	0.50 ▲	8.20	5,600	6,400	6,100	600	3,660,000
21/08/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
20/08/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
19/08/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
18/08/2020	5,600	-0.90 ▼	-16.07	6,500	5,600	5,600	200	1,120,000
17/08/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
14/08/2020	6,500	0.50 ▲	7.69	6,000	6,500	6,500	10	65,000
13/08/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
12/08/2020	6,000	0.70 ▲	11.67	5,300	6,000	6,000	10	60,000
11/08/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
10/08/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
07/08/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
06/08/2020	5,300	-0.70 ▼	-13.21	6,000	5,300	5,300	100	530,000
05/08/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
04/08/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
03/08/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
31/07/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
30/07/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
29/07/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
28/07/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
27/07/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
24/07/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
23/07/2020	6,000	0.10 ▲	1.67	5,900	6,000	6,000	100	600,000
22/07/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
21/07/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
20/07/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
17/07/2020	5,900	0.40 ▲	6.78	5,500	5,900	5,900	10	59,000
16/07/2020	5,500	-0.20 ▼	-3.64	5,700	5,500	5,500	170	935,000
15/07/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,700	240	1,440,000
14/07/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
13/07/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
10/07/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	420	2,520,000
09/07/2020	6,000	0.00 ■■	0.00	6,000	6,200	6,000	8,020	48,120,000
08/07/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
07/07/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	50	300,000
06/07/2020	6,600	-6.00 ▼	-90.91	6,000	0	0	0	0
03/07/2020	6,600	-6.00 ▼	-90.91	6,000	0	0	0	0
02/07/2020	6,600	-6.00 ▼	-90.91	6,000	0	0	0	0
01/07/2020	6,600	-6.00 ▼	-90.91	6,000	0	0	0	0
30/06/2020	6,600	0.60 ▲	9.09	6,000	6,600	5,500	4,000	26,400,000
29/06/2020	6,300	0.70 ▲	11.11	5,600	6,300	5,600	3,770	23,751,000
26/06/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	610	3,416,000
25/06/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
24/06/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
23/06/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
22/06/2020	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	500	2,800,000
19/06/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,700	1,000	5,700,000
18/06/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
16/06/2020	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	410	2,296,000
12/06/2020	5,900	-5.70 ▼	-96.61	5,700	0	0	0	0
11/06/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,700	490	2,891,000
10/06/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	130	767,000
09/06/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	660	3,894,000
08/06/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
05/06/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
04/06/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	100	590,000
03/06/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	400	2,360,000
02/06/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	400	2,360,000
01/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	70	420,000
31/05/2020	6,000	0.10 ▲	1.67	5,900	6,000	6,000	10	60,000
29/05/2020	6,000	0.10 ▲	1.67	5,900	6,000	6,000	10	60,000
28/05/2020	6,000	0.30 ▲	5.00	5,700	6,000	5,900	200	1,200,000
27/05/2020	5,700	-0.20 ▼	-3.51	5,900	5,800	5,700	1,250	7,125,000
26/05/2020	5,900	0.20 ▲	3.39	5,700	5,900	5,900	300	1,770,000
25/05/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
24/05/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	500	2,850,000
22/05/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	500	2,850,000
21/05/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	200	1,140,000
20/05/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
19/05/2020	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	550	3,135,000
18/05/2020	6,000	0.20 ▲	3.33	5,800	6,000	5,700	200	1,200,000
15/05/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
14/05/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,800	300	1,740,000
13/05/2020	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	310	1,798,000
12/05/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
11/05/2020	5,900	0.20 ▲	3.39	5,700	5,900	5,900	100	590,000
07/05/2020	5,600	-5.70 ▼	-101.79	5,700	0	0	0	0
06/05/2020	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	1,030	5,768,000
05/05/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
04/05/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	90	513,000
01/05/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	850	4,845,000
30/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	850	4,845,000
29/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	850	4,845,000
28/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	160	912,000
27/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	160	912,000
26/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	720	4,104,000
24/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	720	4,104,000
23/04/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,000	5,700,000
22/04/2020	5,600	-0.20 ▼	-3.57	5,800	6,000	5,600	910	5,096,000
21/04/2020	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	330	1,914,000
20/04/2020	5,800	-0.20 ▼	-3.45	6,000	5,900	5,800	700	4,060,000
19/04/2020	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	370	2,183,000
17/04/2020	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	370	2,183,000
16/04/2020	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	260	1,560,000
15/04/2020	6,200	0.40 ▲	6.45	5,800	6,200	6,200	250	1,550,000
14/04/2020	5,800	-0.60 ▼	-10.34	6,400	5,800	5,800	30	174,000
13/04/2020	5,900	-0.20 ▼	-3.39	6,100	7,000	5,900	30	177,000
12/04/2020	6,100	0.40 ▲	6.56	5,700	6,200	6,100	190	1,159,000
10/04/2020	6,100	0.40 ▲	6.56	5,700	6,200	6,100	190	1,159,000
09/04/2020	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	10	57,000
08/04/2020	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	10	57,000
07/04/2020	6,000	-5.90 ▼	-98.33	5,900	0	0	0	0
06/04/2020	6,000	0.30 ▲	5.00	5,700	6,000	5,700	450	2,700,000
05/04/2020	5,700	-0.30 ▼	-5.26	6,000	6,200	5,700	260	1,482,000
03/04/2020	5,700	-0.30 ▼	-5.26	6,000	6,200	5,700	260	1,482,000
02/04/2020	6,000	-0.40 ▼	-6.67	6,400	6,000	6,000	170	1,020,000
01/04/2020	6,000	-0.40 ▼	-6.67	6,400	6,000	6,000	170	1,020,000
31/03/2020	6,700	0.80 ▲	11.94	5,900	6,700	5,400	1,610	10,787,000
30/03/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,300	210	1,239,000
29/03/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,200	310	1,798,000
27/03/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,200	310	1,798,000
26/03/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,500	400	2,320,000
25/03/2020	5,800	0.20 ▲	3.45	5,600	5,800	5,200	310	1,798,000
24/03/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	200	1,120,000
23/03/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	20	112,000
22/03/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	10	56,000
20/03/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	10	56,000
19/03/2020	5,500	-0.30 ▼	-5.45	5,800	5,700	5,500	170	935,000
18/03/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	60	342,000
17/03/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,800	210	1,218,000
16/03/2020	5,700	0.00 ■■	0.00	5,700	5,800	5,700	1,000	5,700,000
13/03/2020	5,700	-0.10 ▼	-1.75	5,800	5,700	5,700	4,200	23,940,000
12/03/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,800	2,900	16,820,000
11/03/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	2,000	11,400,000
09/03/2020	5,700	-0.70 ▼	-12.28	6,400	5,700	5,700	200	1,140,000
06/03/2020	6,500	0.80 ▲	12.31	5,700	6,500	6,300	3,600	23,400,000
05/03/2020	5,500	-0.80 ▼	-14.55	6,300	5,900	5,500	30	165,000
04/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	520	3,276,000
02/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,200	480	3,024,000
28/02/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	10	63,000
27/02/2020	5,900	-6.00 ▼	-101.69	6,000	0	0	0	0
26/02/2020	5,900	-0.50 ▼	-8.47	6,400	6,300	5,900	530	3,127,000
25/02/2020	6,200	-0.60 ▼	-9.68	6,800	7,500	6,200	18,500	114,700,000
24/02/2020	6,500	0.30 ▲	4.62	6,200	7,100	6,200	480	3,120,000
21/02/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
20/02/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
19/02/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
17/02/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
14/02/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
13/02/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
11/02/2020	6,400	-6.00 ▼	-93.75	6,000	0	0	0	0
10/02/2020	6,400	-6.00 ▼	-93.75	6,000	0	0	0	0
07/02/2020	6,400	-6.00 ▼	-93.75	6,000	0	0	0	0
05/02/2020	6,400	-6.00 ▼	-93.75	6,000	0	0	0	0
04/02/2020	6,400	-6.00 ▼	-93.75	6,000	0	0	0	0
03/02/2020	6,400	-6.00 ▼	-93.75	6,000	0	0	0	0
31/01/2020	6,400	-6.00 ▼	-93.75	6,000	0	0	0	0
30/01/2020	6,400	-6.00 ▼	-93.75	6,000	0	0	0	0
29/01/2020	6,400	0.70 ▲	10.94	5,700	6,400	5,300	500	3,200,000
28/01/2020	6,400	0.70 ▲	10.94	5,700	6,400	5,300	500	3,200,000
27/01/2020	6,400	0.70 ▲	10.94	5,700	6,400	5,300	500	3,200,000
26/01/2020	6,400	0.70 ▲	10.94	5,700	6,400	5,300	500	3,200,000
24/01/2020	6,400	0.70 ▲	10.94	5,700	6,400	5,300	500	3,200,000
23/01/2020	6,400	0.70 ▲	10.94	5,700	6,400	5,300	500	3,200,000
22/01/2020	6,400	0.70 ▲	10.94	5,700	6,400	5,300	500	3,200,000
21/01/2020	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	100	570,000
20/01/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
17/01/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
16/01/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
15/01/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
13/01/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
09/01/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
08/01/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
06/01/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
03/01/2020	5,900	-0.70 ▼	-11.86	6,600	5,900	5,900	120	708,000
31/12/2019	6,900	0.90 ▲	13.04	6,000	6,900	5,800	12,000	82,800,000
30/12/2019	6,600	0.60 ▲	9.09	6,000	6,600	5,300	1,460	9,636,000
27/12/2019	6,000	0.70 ▲	11.67	5,300	6,000	6,000	10	60,000
26/12/2019	5,300	-0.60 ▼	-11.32	5,900	5,300	5,300	1,000	5,300,000
24/12/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
23/12/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
20/12/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
19/12/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
17/12/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	60	354,000
16/12/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
13/12/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
12/12/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
11/12/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	40	236,000
10/12/2019	6,000	0.10 ▲	1.67	5,900	6,000	6,000	150	900,000
09/12/2019	5,900	0.50 ▲	8.47	5,400	5,900	5,900	10	59,000
06/12/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	5,300	5,270	31,620,000
05/12/2019	6,000	-0.80 ▼	-13.33	6,800	6,200	6,000	590	3,540,000
04/12/2019	6,400	-0.80 ▼	-12.50	7,200	7,100	6,200	174,900	1,119,360,000
03/12/2019	7,200	-0.20 ▼	-2.78	7,400	7,200	7,200	10	72,000
02/12/2019	7,500	0.50 ▲	6.67	7,000	7,500	7,000	30,000	225,000,000
29/11/2019	7,000	-0.40 ▼	-5.71	7,400	7,000	6,300	10,100	70,700,000
28/11/2019	7,400	0.70 ▲	9.46	6,700	7,400	6,500	4,000	29,600,000
27/11/2019	6,900	-6.70 ▼	-97.10	6,700	0	0	0	0
26/11/2019	6,900	0.90 ▲	13.04	6,000	6,900	6,000	25,000	172,500,000
25/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
22/11/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,700	230	1,380,000
21/11/2019	6,000	0.20 ▲	3.33	5,800	6,000	6,000	1,000	6,000,000
20/11/2019	5,700	-0.20 ▼	-3.51	5,900	5,800	5,700	500	2,850,000
19/11/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	440	2,596,000
18/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
15/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
14/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
13/11/2019	6,000	0.10 ▲	1.67	5,900	6,500	6,000	160	960,000
12/11/2019	6,000	-5.90 ▼	-98.33	5,900	0	0	0	0
11/11/2019	6,000	-5.90 ▼	-98.33	5,900	0	0	0	0
08/11/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	26,200	157,200,000
07/11/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,700	3,100	18,600,000
06/11/2019	6,000	0.40 ▲	6.67	5,600	6,000	6,000	500	3,000,000
05/11/2019	6,000	-5.60 ▼	-93.33	5,600	0	0	0	0
04/11/2019	6,000	0.30 ▲	5.00	5,700	6,000	5,600	110	660,000
01/11/2019	5,700	-0.30 ▼	-5.26	6,000	5,700	5,700	180	1,026,000
31/10/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
30/10/2019	6,000	0.30 ▲	5.00	5,700	6,000	6,000	100	600,000
29/10/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	120	684,000
28/10/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	100	570,000
25/10/2019	5,700	-0.30 ▼	-5.26	6,000	5,800	5,700	1,300	7,410,000
24/10/2019	6,000	0.10 ▲	1.67	5,900	6,000	6,000	20	120,000
23/10/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	110	649,000
22/10/2019	5,800	-0.20 ▼	-3.45	6,000	5,900	5,800	270	1,566,000
21/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,800	430	2,580,000
18/10/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
17/10/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
16/10/2019	6,000	-0.40 ▼	-6.67	6,400	6,100	6,000	240	1,440,000
15/10/2019	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
14/10/2019	6,400	0.30 ▲	4.69	6,100	6,400	6,400	40	256,000
11/10/2019	6,000	-0.80 ▼	-13.33	6,800	6,500	6,000	2,400	14,400,000
10/10/2019	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
09/10/2019	6,800	0.30 ▲	4.41	6,500	6,800	6,800	100	680,000
08/10/2019	6,500	0.50 ▲	7.69	6,000	6,500	6,500	10	65,000
07/10/2019	6,000	-0.80 ▼	-13.33	6,800	6,100	6,000	1,000	6,000,000
04/10/2019	6,800	0.20 ▲	2.94	6,600	6,800	6,800	10	68,000
03/10/2019	6,500	-0.90 ▼	-13.85	7,400	8,500	6,300	160	1,040,000
02/10/2019	7,400	0.90 ▲	12.16	6,500	7,400	7,400	10	74,000
01/10/2019	7,500	0.70 ▲	9.33	6,800	7,500	6,100	270	2,025,000
30/09/2019	7,000	0.60 ▲	8.57	6,400	7,000	6,200	90	630,000
27/09/2019	6,400	-1.00 ▼	-15.63	7,400	6,400	6,400	10	64,000
26/09/2019	7,400	0.90 ▲	12.16	6,500	7,400	7,400	10	74,000
25/09/2019	6,500	-0.90 ▼	-13.85	7,400	8,000	6,300	230	1,495,000
24/09/2019	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
23/09/2019	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
20/09/2019	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
19/09/2019	7,400	0.60 ▲	8.11	6,800	7,400	7,400	10	74,000
18/09/2019	6,700	-6.80 ▼	-101.49	6,800	0	0	0	0
17/09/2019	6,700	-6.80 ▼	-101.49	6,800	0	0	0	0
16/09/2019	6,700	-6.80 ▼	-101.49	6,800	0	0	0	0
13/09/2019	6,700	-0.10 ▼	-1.49	6,800	7,600	6,700	80	536,000
12/09/2019	6,800	0.10 ▲	1.47	6,700	6,800	6,800	100	680,000
11/09/2019	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
10/09/2019	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
09/09/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	100	670,000
06/09/2019	7,500	-6.70 ▼	-89.33	6,700	0	0	0	0
05/09/2019	7,500	-6.70 ▼	-89.33	6,700	0	0	0	0
04/09/2019	7,500	0.80 ▲	10.67	6,700	7,500	6,700	190	1,425,000
30/08/2019	7,000	0.00 ■■	0.00	7,000	7,500	6,500	120	840,000
29/08/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	60	420,000
28/08/2019	7,000	0.50 ▲	7.14	6,500	7,000	6,600	710	4,970,000
23/08/2019	6,500	-0.20 ▼	-3.08	6,700	6,500	6,500	70	455,000
21/08/2019	6,700	0.00 ■■	0.00	6,700	6,800	6,700	350	2,345,000
20/08/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,700	130	884,000
19/08/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	90	612,000
16/08/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	20	136,000
15/08/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	60	408,000
14/08/2019	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	200	1,360,000
13/08/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,900	30	207,000
12/08/2019	6,600	-0.40 ▼	-6.06	7,000	7,000	6,600	900	5,940,000
09/08/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	40	276,000
06/08/2019	7,000	0.10 ▲	1.43	6,900	7,000	7,000	90	630,000
02/08/2019	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	100	690,000
30/07/2019	7,000	-0.50 ▼	-7.14	7,500	7,000	7,000	60	420,000
29/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	200	1,500,000
26/07/2019	7,800	0.80 ▲	10.26	7,000	7,800	7,000	50	390,000
25/07/2019	7,000	0.10 ▲	1.43	6,900	7,000	7,000	100	700,000
24/07/2019	7,000	-0.30 ▼	-4.29	7,300	7,000	6,900	320	2,240,000
23/07/2019	7,300	0.60 ▲	8.22	6,700	7,300	7,300	10	73,000
19/07/2019	6,900	-0.50 ▼	-7.25	7,400	6,900	6,400	350	2,415,000
17/07/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	30	222,000
12/07/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	50	370,000
11/07/2019	7,400	-0.10 ▼	-1.35	7,500	7,400	7,400	40	296,000
10/07/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,500	10	75,000
09/07/2019	7,300	-0.20 ▼	-2.74	7,500	7,400	7,300	190	1,387,000
08/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
05/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	30	225,000
04/07/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,500	40	300,000
03/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	6,600	60	450,000
02/07/2019	7,500	-0.70 ▼	-9.33	8,200	7,500	7,500	230	1,725,000
28/06/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,800	30	255,000
27/06/2019	8,500	1.00 ▲	11.76	7,500	8,500	8,500	100	850,000
24/06/2019	7,500	-0.20 ▼	-2.67	7,700	7,500	7,500	50	375,000
21/06/2019	7,500	-0.40 ▼	-5.33	7,900	7,900	7,500	150	1,125,000
20/06/2019	7,900	-0.20 ▼	-2.53	8,100	7,900	7,900	30	237,000
19/06/2019	7,900	0.00 ■■	0.00	7,900	9,000	7,900	50	395,000
18/06/2019	7,900	-0.20 ▼	-2.53	8,100	8,000	7,900	50	395,000
17/06/2019	7,900	-0.20 ▼	-2.53	8,100	8,000	7,900	50	395,000
07/06/2019	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	10	81,000
06/06/2019	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	10	81,000
29/05/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,100	290	2,378,000
28/05/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,100	290	2,378,000
27/05/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,040	8,528,000
26/05/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,100	350	2,870,000
24/05/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,100	350	2,870,000
23/05/2019	8,000	-0.20 ▼	-2.50	8,200	8,200	8,000	2,350	18,800,000
22/05/2019	7,600	0.10 ▲	1.32	7,500	8,300	7,500	1,130	8,588,000
21/05/2019	7,600	0.10 ▲	1.32	7,500	8,300	7,500	1,130	8,588,000
20/05/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
19/05/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	250	1,875,000
17/05/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	250	1,875,000
16/05/2019	7,500	-1.00 ▼	-13.33	8,500	7,500	7,500	190	1,425,000
15/05/2019	8,500	-1.50 ▼	-17.65	10,000	8,500	8,500	10	85,000
14/05/2019	10,000	1.30 ▲	13.00	8,700	10,000	10,000	10	100,000
13/05/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,500	40	360,000
12/05/2019	8,800	1.10 ▲	12.50	7,700	8,800	8,800	10	88,000
10/05/2019	8,800	1.10 ▲	12.50	7,700	8,800	8,800	10	88,000
09/05/2019	7,700	-0.60 ▼	-7.79	8,300	7,700	7,700	20	154,000
08/05/2019	8,700	1.10 ▲	12.64	7,600	8,700	6,500	80	696,000
07/05/2019	7,600	-1.30 ▼	-17.11	8,900	7,600	7,600	570	4,332,000
06/05/2019	7,600	-1.30 ▼	-17.11	8,900	7,600	7,600	570	4,332,000
05/05/2019	8,900	0.80 ▲	8.99	8,100	8,900	8,900	10	89,000
03/05/2019	8,900	0.80 ▲	8.99	8,100	8,900	8,900	10	89,000
26/04/2019	8,100	0.20 ▲	2.47	7,900	8,100	8,100	10	81,000
25/04/2019	8,100	0.20 ▲	2.47	7,900	8,100	8,100	10	81,000
24/04/2019	8,000	-0.30 ▼	-3.75	8,300	8,000	7,200	60	480,000
23/04/2019	8,300	1.00 ▲	12.05	7,300	8,300	8,300	10	83,000
22/04/2019	7,300	-1.20 ▼	-16.44	8,500	7,400	7,300	80	584,000
18/04/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,500	20	170,000
17/04/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,500	20	170,000
11/04/2019	9,000	1.10 ▲	12.22	7,900	9,000	9,000	10	90,000
10/04/2019	9,000	1.10 ▲	12.22	7,900	9,000	9,000	10	90,000
09/04/2019	7,900	-0.60 ▼	-7.59	8,500	7,900	7,900	10	79,000
03/04/2019	8,500	-0.80 ▼	-9.41	9,300	8,500	8,500	40	340,000
02/04/2019	8,500	-0.80 ▼	-9.41	9,300	8,500	8,500	40	340,000
29/03/2019	9,000	0.50 ▲	5.56	8,500	9,600	9,000	20	180,000
27/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	70	595,000
26/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	900	7,650,000
25/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	100	850,000
22/03/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,500	70	602,000
21/03/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	110	935,000
18/03/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	150	1,290,000
14/03/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,600	80	688,000
12/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	60	510,000
11/03/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,500	50	425,000
07/03/2019	9,000	0.60 ▲	6.67	8,400	9,000	9,000	10	90,000
06/03/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	40	336,000
05/03/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,500	70	595,000
27/02/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,500	140	1,190,000
26/02/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	80	720,000
22/02/2019	9,000	0.50 ▲	5.56	8,500	9,000	9,000	10	90,000
20/02/2019	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	50	425,000
14/02/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,100	70	630,000
13/02/2019	9,000	0.30 ▲	3.33	8,700	9,000	9,000	10	90,000
01/02/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	20	174,000
31/01/2019	8,800	0.80 ▲	9.09	8,000	8,800	8,800	10	88,000
29/01/2019	8,000	-0.50 ▼	-6.25	8,500	8,000	8,000	1,150	9,200,000
23/01/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	20,000	170,000,000
02/01/2019	9,500	-0.50 ▼	-5.26	10,000	9,500	9,500	2,000	19,000,000
28/12/2018	10,400	1.00 ▲	9.62	9,400	10,400	8,200	1,900	19,760,000
27/12/2018	8,600	-1.40 ▼	-16.28	10,000	9,500	8,600	600	5,160,000
26/12/2018	9,800	-10.00 ▼	-102.04	10,000	0	0	0	0
25/12/2018	9,800	-10.00 ▼	-102.04	10,000	0	0	0	0
24/12/2018	9,800	-10.00 ▼	-102.04	10,000	0	0	0	0
21/12/2018	9,800	0.70 ▲	7.14	9,100	10,400	9,800	300	2,940,000
20/12/2018	9,000	-9.10 ▼	-101.11	9,100	0	0	0	0
19/12/2018	9,000	-0.50 ▼	-5.56	9,500	9,500	9,000	12,600	113,400,000
18/12/2018	9,500	-0.30 ▼	-3.16	9,800	9,500	9,500	3,900	37,050,000
17/12/2018	9,800	-0.10 ▼	-1.02	9,900	9,800	9,800	20,300	198,940,000
14/12/2018	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
13/12/2018	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
12/12/2018	9,900	0.10 ▲	1.01	9,800	9,900	9,900	500	4,950,000
11/12/2018	9,900	-9.80 ▼	-98.99	9,800	0	0	0	0
10/12/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,200	1,100	10,890,000
07/12/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
06/12/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
05/12/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	500	5,000,000
04/12/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,500	15,000,000
03/12/2018	10,000	0.10 ▲	1.00	9,900	10,000	10,000	1,000	10,000,000
29/11/2018	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
28/11/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	1,300	12,870,000
27/11/2018	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	13,400	134,000,000
26/11/2018	10,100	0.10 ▲	0.99	10,000	10,100	10,100	1,000	10,100,000
23/11/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,000	10,000,000
22/11/2018	10,100	-0.40 ▼	-3.96	10,500	10,100	10,000	43,700	441,370,000
21/11/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	8,800	92,400,000
20/11/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10,000	105,000,000
19/11/2018	10,700	1.00 ▲	9.35	9,700	10,700	10,400	30,000	321,000,000
16/11/2018	9,700	-0.20 ▼	-2.06	9,900	9,700	9,700	16,100	156,170,000
15/11/2018	9,700	-9.90 ▼	-102.06	9,900	0	0	0	0
14/11/2018	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	2,000	19,400,000
13/11/2018	9,800	-10.00 ▼	-102.04	10,000	0	0	0	0
12/11/2018	9,800	-10.00 ▼	-102.04	10,000	0	0	0	0
09/11/2018	9,800	-10.00 ▼	-102.04	10,000	0	0	0	0
08/11/2018	9,800	-0.50 ▼	-5.10	10,300	10,000	9,800	3,800	37,240,000
07/11/2018	10,300	-0.20 ▼	-1.94	10,500	10,300	10,200	4,000	41,200,000
06/11/2018	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	500	5,250,000
05/11/2018	10,700	-0.10 ▼	-0.93	10,800	10,700	10,700	1,500	16,050,000
02/11/2018	10,800	0.80 ▲	7.41	10,000	10,800	10,800	100	1,080,000
01/11/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
31/10/2018	10,000	-0.10 ▼	-1.00	10,100	10,900	10,000	4,100	41,000,000
30/10/2018	10,000	-0.10 ▼	-1.00	10,100	10,200	10,000	4,500	45,000,000
29/10/2018	11,000	0.00 ■■	0.00	11,000	11,000	10,100	6,100	67,100,000
26/10/2018	11,000	0.60 ▲	5.45	10,400	11,000	11,000	100	1,100,000
25/10/2018	10,400	-0.60 ▼	-5.77	11,000	10,400	10,400	1,100	11,440,000
24/10/2018	10,900	0.10 ▲	0.92	10,800	11,000	10,800	14,000	152,600,000
23/10/2018	11,000	1.00 ▲	9.09	10,000	11,400	10,400	90,200	992,200,000
22/10/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,300	13,000,000
19/10/2018	10,500	0.60 ▲	5.71	9,900	11,000	9,700	40,100	421,050,000
18/10/2018	9,900	0.20 ▲	2.02	9,700	9,900	9,700	16,500	163,350,000
17/10/2018	9,700	0.20 ▲	2.06	9,500	9,700	9,500	1,700	16,490,000
16/10/2018	9,500	-0.20 ▼	-2.11	9,700	9,500	9,500	10,100	95,950,000
15/10/2018	9,600	0.00 ■■	0.00	9,600	10,400	9,600	11,200	107,520,000
12/10/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,500	95,000	912,000,000
11/10/2018	9,500	-0.20 ▼	-2.11	9,700	9,600	9,300	41,200	391,400,000
10/10/2018	9,700	0.20 ▲	2.06	9,500	9,700	9,600	25,300	245,410,000
09/10/2018	9,600	0.40 ▲	4.17	9,200	9,600	9,200	91,000	873,600,000
08/10/2018	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
05/10/2018	9,200	-0.30 ▼	-3.26	9,500	9,400	9,200	15,500	142,600,000
04/10/2018	9,400	0.00 ■■	0.00	9,400	9,600	9,400	2,900	27,260,000
03/10/2018	9,400	0.10 ▲	1.06	9,300	9,400	9,300	30,000	282,000,000
02/10/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,200	20,400	189,720,000
01/10/2018	9,500	0.30 ▲	3.16	9,200	9,500	9,000	102,100	969,950,000
28/09/2018	9,200	-0.10 ▼	-1.09	9,300	9,400	8,600	8,300	76,360,000
27/09/2018	9,100	0.00 ■■	0.00	9,100	9,500	9,000	22,100	201,110,000
26/09/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,000	29,800	271,180,000
25/09/2018	9,200	0.10 ▲	1.09	9,100	9,200	8,900	50,800	467,360,000
24/09/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	13,000	118,300,000
21/09/2018	9,100	-0.10 ▼	-1.10	9,200	9,100	9,000	11,400	103,740,000
20/09/2018	9,200	0.00 ■■	0.00	9,200	9,300	9,200	17,200	158,240,000
19/09/2018	9,200	0.00 ■■	0.00	9,200	9,400	9,200	11,400	104,880,000
18/09/2018	9,100	0.10 ▲	1.10	9,000	9,600	8,500	15,200	138,320,000
17/09/2018	9,000	0.00 ■■	0.00	9,000	9,300	8,300	47,400	426,600,000
14/09/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
13/09/2018	9,000	0.00 ■■	0.00	9,000	9,000	8,800	43,900	395,100,000
12/09/2018	9,000	0.00 ■■	0.00	9,000	9,200	8,900	61,600	554,400,000
11/09/2018	9,000	0.10 ▲	1.11	8,900	9,100	8,900	61,500	553,500,000
10/09/2018	8,800	-0.10 ▼	-1.14	8,900	9,000	8,800	21,400	188,320,000
07/09/2018	8,900	0.40 ▲	4.49	8,500	9,100	8,300	120,400	1,071,560,000
06/09/2018	8,300	-0.40 ▼	-4.82	8,700	8,700	7,800	44,900	372,670,000
05/09/2018	8,600	0.40 ▲	4.65	8,200	9,200	8,600	32,100	276,060,000
04/09/2018	8,400	0.10 ▲	1.19	8,300	8,400	8,200	60,300	506,520,000
31/08/2018	8,300	-0.10 ▼	-1.20	8,400	8,400	8,000	34,900	289,670,000
30/08/2018	8,000	-0.70 ▼	-8.75	8,700	8,500	8,000	29,300	234,400,000
29/08/2018	8,700	0.00 ■■	0.00	8,700	8,900	8,300	12,800	111,360,000
28/08/2018	8,500	-0.30 ▼	-3.53	8,400	8,800	8,500	17,800	151,300,000
27/08/2018	9,000	0.60 ▲	6.67	8,400	9,000	8,500	75,200	676,800,000
24/08/2018	8,500	0.30 ▲	3.53	8,200	8,600	8,300	66,400	564,400,000
23/08/2018	8,200	0.10 ▲	1.22	8,100	8,200	8,100	3,400	27,880,000
22/08/2018	8,200	0.00 ■■	0.00	8,200	8,200	7,300	23,800	195,160,000
21/08/2018	8,500	0.50 ▲	5.88	8,000	8,500	8,000	68,700	583,950,000
20/08/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,900	59,800	478,400,000
17/08/2018	7,900	0.10 ▲	1.27	7,800	8,100	7,700	65,800	519,820,000
16/08/2018	7,800	-0.10 ▼	-1.28	7,900	7,800	7,600	43,300	337,740,000
15/08/2018	7,800	0.00 ■■	0.00	7,800	8,000	7,800	27,600	215,280,000
14/08/2018	7,800	0.10 ▲	1.28	7,700	7,900	7,800	42,600	332,280,000
13/08/2018	7,700	0.00 ■■	0.00	7,700	7,800	7,700	32,600	251,020,000
10/08/2018	7,600	0.00 ■■	0.00	7,600	8,000	7,600	41,800	317,680,000
09/08/2018	7,700	0.20 ▲	2.60	7,500	7,700	7,500	130,800	1,007,160,000
08/08/2018	7,500	0.10 ▲	1.33	7,400	7,500	7,400	24,000	180,000,000
07/08/2018	7,500	0.20 ▲	2.67	7,300	7,500	7,400	42,000	315,000,000
06/08/2018	7,300	0.00 ■■	0.00	7,300	7,400	7,200	39,100	285,430,000
03/08/2018	7,400	0.10 ▲	1.35	7,300	7,500	7,300	42,400	313,760,000
02/08/2018	7,300	0.00 ■■	0.00	7,300	7,400	7,300	166,300	1,213,990,000
01/08/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	18,700	136,510,000
31/07/2018	7,200	0.00 ■■	0.00	7,200	7,300	7,200	71,000	511,200,000
30/07/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,100	24,600	177,120,000
27/07/2018	7,300	0.40 ▲	5.48	6,900	7,300	6,900	118,100	862,130,000
26/07/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	6,600	45,540,000
25/07/2018	6,800	-0.20 ▼	-2.94	7,000	6,900	6,800	17,000	115,600,000
24/07/2018	7,100	-0.10 ▼	-1.41	7,200	7,100	6,800	300	2,130,000
23/07/2018	7,200	0.10 ▲	1.39	7,100	7,300	6,800	4,300	30,960,000
20/07/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,000	15,600	110,760,000
19/07/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,900	19,200	134,400,000
18/07/2018	7,100	0.30 ▲	4.23	6,800	7,100	6,800	46,800	332,280,000
17/07/2018	6,900	0.40 ▲	5.80	6,500	6,900	6,600	61,100	421,590,000
16/07/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,500	8,100	52,650,000
13/07/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
12/07/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,400	21,000	136,500,000
11/07/2018	6,400	0.00 ■■	0.00	6,400	6,600	6,400	30,500	195,200,000
10/07/2018	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
09/07/2018	6,400	0.10 ▲	1.56	6,300	6,400	6,400	700	4,480,000
06/07/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,200	22,700	145,280,000
05/07/2018	6,400	-0.20 ▼	-3.13	6,600	6,500	6,400	26,300	168,320,000
04/07/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,400	600	4,080,000
03/07/2018	6,700	-0.60 ▼	-8.96	7,300	6,900	6,700	25,000	167,500,000
02/07/2018	6,600	0.00 ■■	0.00	6,600	7,400	6,600	232,500	1,534,500,000
29/06/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,500	6,100	40,870,000
28/06/2018	6,500	-0.30 ▼	-4.62	6,800	6,900	6,500	18,500	120,250,000
27/06/2018	6,500	-0.30 ▼	-4.62	6,800	7,000	6,500	31,000	201,500,000
26/06/2018	7,100	0.80 ▲	11.27	6,300	7,100	6,100	275,400	1,955,340,000
25/06/2018	6,300	0.10 ▲	1.59	6,200	6,500	6,300	1,100	6,930,000
22/06/2018	6,100	0.00 ■■	0.00	6,100	6,200	6,100	19,100	116,510,000
21/06/2018	6,100	0.10 ▲	1.64	6,000	6,100	6,100	1,600	9,760,000
20/06/2018	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	2,000	12,000,000
19/06/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,100	800	4,960,000
18/06/2018	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	2,300	14,260,000
15/06/2018	6,300	-0.20 ▼	-3.17	6,500	6,300	6,300	100	630,000
14/06/2018	6,400	0.10 ▲	1.56	6,300	6,600	6,300	56,400	360,960,000
13/06/2018	6,300	0.20 ▲	3.17	6,100	6,800	6,000	31,100	195,930,000
12/06/2018	6,100	0.00 ■■	0.00	6,100	6,200	6,100	2,300	14,030,000
11/06/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,100	7,800	48,360,000
08/06/2018	6,200	-0.10 ▼	-1.61	6,300	6,200	6,200	6,000	37,200,000
07/06/2018	6,200	0.20 ▲	3.23	6,000	6,400	6,200	1,100	6,820,000
06/06/2018	6,000	-0.30 ▼	-5.00	6,300	6,100	6,000	3,400	20,400,000
05/06/2018	6,300	0.20 ▲	3.17	6,100	6,300	6,300	300	1,890,000
04/06/2018	6,000	-0.30 ▼	-5.00	6,300	6,300	6,000	1,300	7,800,000
01/06/2018	6,300	0.20 ▲	3.17	6,100	6,300	6,300	8,300	52,290,000
31/05/2018	6,100	0.10 ▲	1.64	6,000	6,100	6,100	1,100	6,710,000
30/05/2018	6,000	0.10 ▲	1.67	5,900	6,300	6,000	9,600	57,600,000
29/05/2018	6,000	0.10 ▲	1.67	5,900	6,000	5,300	2,200	13,200,000
28/05/2018	5,800	-0.50 ▼	-8.62	6,300	6,300	5,400	57,200	331,760,000
25/05/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,300	30,000	189,000,000
24/05/2018	6,300	0.00 ■■	0.00	6,300	6,400	6,300	18,900	119,070,000
23/05/2018	6,300	-0.30 ▼	-4.76	6,600	6,300	6,000	62,600	394,380,000
22/05/2018	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
21/05/2018	6,600	0.20 ▲	3.03	6,400	6,600	6,600	100	660,000
18/05/2018	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	9,800	62,720,000
17/05/2018	6,500	-0.10 ▼	-1.54	6,600	6,500	6,400	42,500	276,250,000
16/05/2018	6,600	0.10 ▲	1.52	6,500	6,600	6,500	600	3,960,000
15/05/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,500	300	1,950,000
14/05/2018	6,500	0.00 ■■	0.00	6,500	6,600	6,500	4,100	26,650,000
11/05/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,500	25,200	163,800,000
10/05/2018	6,500	0.10 ▲	1.54	6,400	6,600	6,500	35,200	228,800,000
09/05/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,400	13,200	84,480,000
08/05/2018	6,300	-0.20 ▼	-3.17	6,500	6,600	6,300	295,600	1,862,280,000
07/05/2018	6,500	0.00 ■■	0.00	6,500	6,700	6,400	85,900	558,350,000
04/05/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,500	500	3,250,000
03/05/2018	6,500	-0.10 ▼	-1.54	6,600	6,500	6,300	15,000	97,500,000
02/05/2018	7,200	0.90 ▲	12.50	6,300	7,200	6,300	84,200	606,240,000
27/04/2018	6,300	0.10 ▲	1.59	6,200	6,500	6,300	42,100	265,230,000
26/04/2018	6,100	-0.30 ▼	-4.92	6,400	6,400	6,100	3,900	23,790,000
24/04/2018	6,400	-0.10 ▼	-1.56	6,500	6,600	6,300	26,900	172,160,000
23/04/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,400	48,500	315,250,000
20/04/2018	6,500	0.00 ■■	0.00	6,500	6,800	6,500	10,200	66,300,000
19/04/2018	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	38,200	248,300,000
18/04/2018	6,600	0.20 ▲	3.03	6,400	6,600	6,500	68,500	452,100,000
13/04/2018	6,300	0.00 ■■	0.00	6,300	6,400	6,300	118,400	745,920,000
12/04/2018	6,600	0.20 ▲	3.03	6,400	6,700	6,300	53,200	351,120,000
11/04/2018	6,300	-0.30 ▼	-4.76	6,600	6,600	6,300	109,500	689,850,000
10/04/2018	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	161,300	1,064,580,000
09/04/2018	6,700	0.00 ■■	0.00	6,700	6,900	6,600	77,800	521,260,000
06/04/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,700	69,200	470,560,000
05/04/2018	6,800	0.00 ■■	0.00	6,800	6,900	6,800	400	2,720,000
04/04/2018	6,800	0.00 ■■	0.00	6,800	6,900	6,800	12,500	85,000,000
03/04/2018	6,800	0.10 ▲	1.47	6,700	6,900	6,800	8,900	60,520,000
02/04/2018	6,700	0.00 ■■	0.00	6,700	6,800	6,700	47,900	320,930,000
30/03/2018	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	22,900	153,430,000
29/03/2018	6,700	-0.20 ▼	-2.99	6,900	6,800	6,700	15,500	103,850,000
28/03/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,900	100	690,000
27/03/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,800	18,600	128,340,000
26/03/2018	7,000	0.20 ▲	2.86	6,800	7,100	6,800	35,500	248,500,000
23/03/2018	6,800	-0.20 ▼	-2.94	7,000	6,800	6,600	37,400	254,320,000
22/03/2018	6,800	0.10 ▲	1.47	6,700	7,300	6,700	39,300	267,240,000
21/03/2018	6,800	0.00 ■■	0.00	6,800	6,900	6,600	27,700	188,360,000
20/03/2018	6,800	0.20 ▲	2.94	6,600	6,900	6,700	40,100	272,680,000
19/03/2018	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	25,700	169,620,000
16/03/2018	6,700	0.00 ■■	0.00	6,700	6,900	6,700	25,900	173,530,000
15/03/2018	6,600	-0.10 ▼	-1.52	6,700	6,800	6,600	31,000	204,600,000
14/03/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,600	41,400	281,520,000
13/03/2018	6,700	-0.20 ▼	-2.99	6,900	6,900	6,700	45,600	305,520,000
12/03/2018	6,900	0.00 ■■	0.00	6,900	7,100	6,700	43,600	300,840,000
09/03/2018	7,100	-0.30 ▼	-4.23	7,400	7,300	6,800	124,600	884,660,000
08/03/2018	7,300	-0.40 ▼	-5.48	7,700	7,500	7,300	27,500	200,750,000
07/03/2018	7,500	-0.10 ▼	-1.33	7,600	7,800	7,400	95,300	714,750,000
06/03/2018	7,600	0.60 ▲	7.89	7,000	8,000	7,000	361,400	2,746,640,000
05/03/2018	6,900	0.00 ■■	0.00	6,900	7,000	6,900	211,200	1,457,280,000
02/03/2018	6,900	0.30 ▲	4.35	6,600	7,200	6,700	194,100	1,339,290,000
01/03/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,600	14,800	97,680,000
28/02/2018	6,600	0.10 ▲	1.52	6,500	6,700	6,500	48,300	318,780,000
27/02/2018	6,500	0.00 ■■	0.00	6,500	6,800	6,400	17,300	112,450,000
26/02/2018	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	21,900	142,350,000
23/02/2018	6,600	0.10 ▲	1.52	6,500	6,600	6,600	2,200	14,520,000
22/02/2018	6,700	0.30 ▲	4.48	6,400	6,700	6,500	10,200	68,340,000
21/02/2018	6,400	-0.50 ▼	-7.81	6,900	6,700	6,400	7,200	46,080,000
13/02/2018	6,600	0.00 ■■	0.00	6,600	6,900	6,600	5,100	33,660,000
12/02/2018	6,600	0.30 ▲	4.55	6,300	6,600	6,600	700	4,620,000
09/02/2018	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	1,700	10,710,000
08/02/2018	6,300	-0.10 ▼	-1.59	6,400	6,500	6,200	11,500	72,450,000
07/02/2018	6,200	0.50 ▲	8.06	5,700	6,500	6,000	24,200	150,040,000
06/02/2018	5,600	-0.90 ▼	-16.07	6,500	6,400	5,600	20,400	114,240,000
05/02/2018	6,300	-0.30 ▼	-4.76	6,600	6,600	6,300	24,300	153,090,000
02/02/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,600	8,000	52,800,000
01/02/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,500	28,900	190,740,000
31/01/2018	6,700	0.20 ▲	2.99	6,500	6,900	6,600	29,500	197,650,000
30/01/2018	6,700	-0.10 ▼	-1.49	6,800	6,900	5,800	21,900	146,730,000
29/01/2018	6,800	0.10 ▲	1.47	6,700	6,900	6,600	13,700	93,160,000
26/01/2018	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	21,400	143,380,000
25/01/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	25,800	175,440,000
24/01/2018	7,000	0.10 ▲	1.43	7,100	7,000	6,900	3,400	23,800,000
23/01/2018	6,900	-0.20 ▼	-2.90	7,100	7,100	6,900	22,600	155,940,000
22/01/2018	7,000	0.00 ■■	0.00	7,000	7,400	7,000	70,700	494,900,000
19/01/2018	7,000	0.10 ▲	1.43	6,900	7,100	6,900	47,600	333,200,000
18/01/2018	7,100	0.00 ■■	0.00	7,100	7,100	6,800	20,400	144,840,000
17/01/2018	7,000	-0.10 ▼	-1.43	7,100	7,300	6,800	65,100	455,700,000
16/01/2018	7,000	-0.30 ▼	-4.29	7,300	7,500	7,000	58,500	409,500,000
15/01/2018	7,500	0.40 ▲	5.33	7,100	7,500	7,100	245,100	1,838,250,000
12/01/2018	7,200	0.00 ■■	0.00	7,200	7,200	6,700	49,900	359,280,000
11/01/2018	6,800	0.20 ▲	2.94	6,600	7,200	6,800	280,500	1,907,400,000
10/01/2018	6,600	0.00 ■■	0.00	6,600	6,700	6,400	117,000	772,200,000
09/01/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,500	44,700	303,960,000
08/01/2018	6,700	0.20 ▲	2.99	6,500	6,900	6,700	30,400	203,680,000
05/01/2018	6,500	-0.10 ▼	-1.54	6,600	6,600	6,400	60,800	395,200,000
04/01/2018	6,600	-0.20 ▼	-3.03	6,800	6,700	6,600	36,400	240,240,000
03/01/2018	6,700	0.00 ■■	0.00	6,700	7,100	6,700	23,900	160,130,000
02/01/2018	6,600	0.20 ▲	3.03	6,400	6,800	6,600	6,900	45,540,000
29/12/2017	6,700	-0.10 ▼	-1.49	6,800	6,700	6,100	83,000	556,100,000
28/12/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	9,300	63,240,000
27/12/2017	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	10,600	72,080,000
26/12/2017	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	45,300	308,040,000
25/12/2017	6,900	-0.20 ▼	-2.90	7,100	7,000	6,900	20,800	143,520,000
22/12/2017	7,000	0.00 ■■	0.00	7,000	7,500	6,900	201,700	1,411,900,000
21/12/2017	6,900	0.00 ■■	0.00	6,900	7,000	6,900	53,200	367,080,000
20/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	6,900	27,000	189,000,000
19/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	11,032	77,224,000
18/12/2017	6,900	-0.20 ▼	-2.82	7,000	7,000	6,900	13,500	93,150,000
15/12/2017	7,100	0.20 ▲	2.90	7,000	7,100	7,000	9,200	65,320,000
14/12/2017	6,900	0.20 ▲	2.99	6,900	6,900	6,700	22,300	153,870,000
13/12/2017	6,700	0.00 ■■	0.00	6,600	6,800	6,600	21,912	146,810,400
12/12/2017	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	56,312	371,659,200
11/12/2017	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	17,500	119,000,000
08/12/2017	6,900	0.10 ▲	1.47	6,800	6,900	6,800	29,900	206,310,000
07/12/2017	6,900	0.90 ▲	15.00	6,600	6,900	6,600	52,032	359,020,800
06/12/2017	6,400	-0.20 ▼	-3.03	6,600	6,700	5,700	92,700	593,280,000
05/12/2017	6,700	0.10 ▲	1.52	6,600	6,700	6,500	29,100	194,970,000
04/12/2017	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	21,600	142,560,000
01/12/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,600	40,600	272,020,000
30/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,700	36,300	246,840,000
29/11/2017	6,800	0.00 ■■	0.00	6,800	6,900	6,800	28,400	193,120,000
28/11/2017	6,900	0.20 ▲	2.99	6,800	6,900	6,800	27,600	190,440,000
27/11/2017	6,800	0.20 ▲	3.03	6,700	6,800	6,600	29,300	199,240,000
24/11/2017	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	38,600	254,760,000
23/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,700	44,700	303,960,000
22/11/2017	6,800	-0.20 ▼	-2.86	6,900	6,900	6,700	49,200	334,560,000
21/11/2017	6,800	-0.10 ▼	-1.45	7,100	7,100	6,700	61,800	420,240,000
20/11/2017	6,800	0.00 ■■	0.00	7,000	7,000	6,800	6,600	44,880,000
17/11/2017	6,800	0.00 ■■	0.00	6,900	6,900	6,700	77,000	523,600,000
16/11/2017	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	144,800	984,640,000
15/11/2017	6,900	0.00 ■■	0.00	6,800	6,900	6,800	31,200	215,280,000
14/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,800	35,800	247,020,000
13/11/2017	6,900	0.10 ▲	1.47	7,100	7,100	6,900	67,800	467,820,000
10/11/2017	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	30,406	206,760,800
09/11/2017	6,900	-0.10 ▼	-1.43	7,400	7,400	6,900	202,200	1,395,180,000
08/11/2017	7,000	-0.40 ▼	-5.41	7,400	7,800	6,900	622,400	4,356,800,000
07/11/2017	7,400	0.20 ▲	2.78	7,300	7,600	7,200	247,100	1,828,540,000
06/11/2017	7,200	0.20 ▲	2.86	7,100	7,300	7,100	75,600	544,320,000
03/11/2017	7,000	0.10 ▲	1.45	7,100	7,100	7,000	31,100	217,700,000
02/11/2017	6,900	-0.40 ▼	-5.48	7,300	7,400	6,900	108,700	750,030,000
01/11/2017	7,300	0.20 ▲	2.82	7,100	7,400	7,000	122,700	895,710,000
31/10/2017	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	34,700	246,370,000
30/10/2017	7,200	-0.10 ▼	-1.37	7,300	7,300	6,900	75,500	543,600,000
27/10/2017	7,300	-0.50 ▼	-6.41	7,800	7,800	7,300	360,800	2,633,840,000
26/10/2017	7,800	-0.30 ▼	-3.70	8,100	8,200	7,700	159,300	1,242,540,000
25/10/2017	8,100	0.30 ▲	3.85	7,800	8,300	7,600	526,526	4,264,860,600
24/10/2017	7,800	0.10 ▲	1.30	7,100	7,900	7,100	444,300	3,465,540,000
23/10/2017	7,700	-0.30 ▼	-3.75	8,100	8,200	7,100	386,800	2,978,360,000
20/10/2017	8,000	-0.80 ▼	-9.09	8,300	8,700	7,900	197,000	1,576,000,000
19/10/2017	8,800	0.50 ▲	6.02	8,000	8,900	8,000	1,225,200	10,781,760,000
18/10/2017	8,300	0.20 ▲	2.47	8,400	8,700	8,000	798,800	6,630,040,000
17/10/2017	8,100	1.00 ▲	14.08	7,100	8,100	7,100	955,364	7,738,448,400
16/10/2017	7,100	0.00 ■■	0.00	7,400	7,400	7,000	157,900	1,121,090,000
13/10/2017	7,100	0.00 ■■	0.00	7,000	7,400	7,000	745,900	5,295,890,000
12/10/2017	7,100	0.20 ▲	2.90	6,900	7,200	6,900	1,015,500	7,210,050,000
11/10/2017	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	18,100	124,890,000
10/10/2017	7,000	0.00 ■■	0.00	7,000	7,000	6,800	17,700	123,900,000
09/10/2017	7,000	0.20 ▲	2.94	7,000	7,000	6,800	66,500	465,500,000
06/10/2017	6,800	0.10 ▲	1.49	6,800	6,800	6,700	32,700	222,360,000
05/10/2017	6,700	0.00 ■■	0.00	6,900	7,000	6,700	48,400	324,280,000
04/10/2017	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	35,300	236,510,000
03/10/2017	7,000	0.00 ■■	0.00	7,000	7,200	7,000	19,500	136,500,000
02/10/2017	7,000	-0.90 ▼	-11.39	7,100	7,500	7,000	48,300	338,100,000
29/09/2017	7,900	0.80 ▲	11.27	7,100	7,900	7,100	478,100	3,776,990,000
28/09/2017	7,100	0.10 ▲	1.43	7,100	7,300	6,600	164,100	1,165,110,000
27/09/2017	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	34,700	242,900,000
26/09/2017	7,100	-0.10 ▼	-1.39	7,800	7,800	7,000	68,900	489,190,000
25/09/2017	7,200	0.20 ▲	2.86	7,200	7,800	7,200	87,700	631,440,000
22/09/2017	7,000	-0.10 ▼	-1.41	6,800	7,000	6,800	18,400	128,800,000
21/09/2017	7,100	0.10 ▲	1.43	7,000	7,100	6,700	45,109	320,273,900
20/09/2017	7,000	-0.60 ▼	-7.89	7,400	7,400	7,000	57,600	403,200,000
19/09/2017	7,600	-0.20 ▼	-2.56	7,600	7,700	7,500	13,800	104,880,000
18/09/2017	7,800	0.00 ■■	0.00	7,700	8,500	7,500	59,800	466,440,000
15/09/2017	7,800	-0.10 ▼	-1.27	7,700	9,200	7,600	93,700	730,860,000
14/09/2017	7,900	-0.10 ▼	-1.25	8,500	8,500	7,900	48,600	383,940,000
13/09/2017	8,000	0.90 ▲	12.68	7,500	8,000	7,000	259,050	2,072,400,000
12/09/2017	7,100	0.50 ▲	7.58	6,800	7,100	6,800	40,300	286,130,000
11/09/2017	6,600	-0.20 ▼	-2.94	6,800	6,900	6,600	19,600	129,360,000
08/09/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10,400	70,720,000
07/09/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,700	9,100	61,880,000
06/09/2017	6,800	0.00 ■■	0.00	6,800	6,900	6,800	39,400	267,920,000
05/09/2017	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	38,600	262,480,000
01/09/2017	6,900	0.30 ▲	4.55	6,900	7,000	6,900	7,300	50,370,000
31/08/2017	6,600	0.10 ▲	1.54	6,600	6,600	6,600	1,000	6,600,000
30/08/2017	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	59,200	384,800,000
29/08/2017	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	26,800	182,240,000
28/08/2017	6,900	0.00 ■■	0.00	6,800	7,100	6,800	13,200	91,080,000
25/08/2017	6,900	-0.20 ▼	-2.82	7,000	7,100	6,800	9,000	62,100,000
24/08/2017	7,100	0.10 ▲	1.43	7,300	7,300	7,000	19,300	137,030,000
23/08/2017	7,000	-0.50 ▼	-6.67	7,200	7,200	7,000	10,000	70,000,000
22/08/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,400	5,100	38,250,000
21/08/2017	7,400	0.00 ■■	0.00	7,500	7,600	7,400	37,100	274,540,000
18/08/2017	7,400	0.30 ▲	4.23	7,400	7,400	7,400	0	0
17/08/2017	7,100	-0.40 ▼	-5.33	7,500	7,500	7,100	26,900	190,990,000
16/08/2017	7,500	-0.10 ▼	-1.32	7,400	7,500	7,400	29,500	221,250,000
15/08/2017	7,600	0.30 ▲	4.11	7,400	7,600	7,400	16,200	123,120,000
14/08/2017	7,300	-0.30 ▼	-3.95	7,500	7,700	7,200	17,700	129,210,000
11/08/2017	7,600	-0.30 ▼	-3.80	7,900	7,900	7,300	15,610	118,636,000
10/08/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
09/08/2017	7,900	0.10 ▲	1.28	7,900	8,200	7,600	53,910	425,889,000
08/08/2017	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	80,260	626,028,000
07/08/2017	7,900	-0.10 ▼	-1.25	8,900	8,900	7,900	63,800	504,020,000
04/08/2017	8,000	0.80 ▲	11.11	7,000	8,000	7,000	81,000	648,000,000
03/08/2017	7,200	0.90 ▲	14.29	6,900	7,200	6,900	4,700	33,840,000
02/08/2017	6,300	-1.10 ▼	-14.86	6,300	6,300	6,300	510	3,213,000
01/08/2017	7,400	0.80 ▲	12.12	7,400	7,400	7,400	0	0
31/07/2017	6,600	-0.50 ▼	-7.04	7,100	7,500	6,600	24,700	163,020,000
28/07/2017	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	900	6,390,000
27/07/2017	7,200	0.20 ▲	2.86	6,100	7,200	6,100	540	3,888,000
26/07/2017	7,000	0.00 ■■	0.00	6,800	7,100	6,800	20,700	144,900,000
25/07/2017	7,000	0.10 ▲	1.45	7,000	7,000	7,000	1,900	13,300,000
24/07/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
21/07/2017	6,900	-0.60 ▼	-8.00	6,900	6,900	6,900	5,000	34,500,000
20/07/2017	7,500	0.50 ▲	7.14	7,500	7,500	7,500	100	750,000
19/07/2017	7,000	0.10 ▲	1.45	7,000	7,000	7,000	2,000	14,000,000
18/07/2017	6,900	0.10 ▲	1.47	6,900	6,900	6,900	11,000	75,900,000
17/07/2017	6,800	0.00 ■■	0.00	6,800	7,500	6,800	12,300	83,640,000
14/07/2017	6,800	0.00 ■■	0.00	6,600	7,000	6,600	22,269	151,429,200
13/07/2017	6,800	0.90 ▲	15.25	6,700	7,000	6,700	30,400	206,720,000
12/07/2017	5,900	-0.60 ▼	-9.23	7,300	7,300	5,900	500	2,950,000
11/07/2017	6,500	0.90 ▲	16.07	6,500	6,500	6,500	500	3,250,000
10/07/2017	5,600	-0.70 ▼	-11.11	5,800	5,800	5,600	1,400	7,840,000
07/07/2017	6,300	0.60 ▲	10.53	5,700	6,300	5,700	5,800	36,540,000
06/07/2017	5,700	-0.60 ▼	-9.52	6,000	6,000	5,700	16,000	91,200,000
05/07/2017	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	1,900	11,970,000
04/07/2017	6,400	-0.90 ▼	-12.33	6,500	6,500	6,400	500	3,200,000
03/07/2017	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	1,300	9,490,000
30/06/2017	7,600	-0.50 ▼	-6.17	7,900	8,000	7,300	319,500	2,428,200,000
29/06/2017	8,100	1.60 ▲	24.62	6,900	8,100	6,700	163,100	1,321,110,000
28/06/2017	6,500	-0.30 ▼	-4.41	7,100	7,100	6,400	32,600	211,900,000
27/06/2017	6,800	-0.10 ▼	-1.45	7,400	7,400	6,200	5,600	38,080,000
26/06/2017	6,900	0.60 ▲	9.52	6,900	6,900	6,900	3,400	23,460,000
23/06/2017	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	2,600	16,380,000
22/06/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	5,000	32,000,000
21/06/2017	6,400	-0.60 ▼	-8.57	6,400	6,400	6,400	500	3,200,000
20/06/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/06/2017	7,000	0.30 ▲	4.48	7,000	7,000	7,000	100	700,000
16/06/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	700	4,690,000
15/06/2017	6,700	0.20 ▲	3.08	6,700	6,700	6,700	1,300	8,710,000
14/06/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
13/06/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	9,000	58,500,000
12/06/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	5,000	32,500,000
09/06/2017	6,500	-0.40 ▼	-5.80	7,400	7,400	6,500	700	4,550,000
08/06/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	500	3,450,000
07/06/2017	7,000	0.50 ▲	7.69	6,500	7,000	6,500	2,800	19,600,000
06/06/2017	6,500	-0.50 ▼	-7.14	6,500	6,500	6,400	22,500	146,250,000
05/06/2017	7,000	0.90 ▲	14.75	7,000	7,000	7,000	100	700,000
02/06/2017	6,100	0.10 ▲	1.67	6,100	6,100	6,100	2,000	12,200,000
01/06/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
31/05/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/05/2017	6,000	-0.30 ▼	-4.76	6,000	6,100	6,000	11,500	69,000,000
29/05/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
26/05/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	200	1,260,000
25/05/2017	6,300	-0.20 ▼	-3.08	6,300	6,300	6,300	3,000	18,900,000
24/05/2017	6,500	0.20 ▲	3.17	6,300	7,000	6,300	1,400	9,100,000
23/05/2017	6,300	-0.30 ▼	-4.55	6,400	6,400	6,300	10,300	64,890,000
22/05/2017	6,600	-0.80 ▼	-10.81	7,000	7,000	6,600	9,900	65,340,000
19/05/2017	7,400	-0.40 ▼	-5.13	7,400	7,400	7,400	200	1,480,000
18/05/2017	7,800	1.20 ▲	18.18	7,000	7,800	7,000	14,800	115,440,000
17/05/2017	6,600	0.20 ▲	3.12	7,300	7,300	6,600	25,400	167,640,000
16/05/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	4,000	25,600,000
15/05/2017	6,400	0.10 ▲	1.59	6,400	6,400	6,400	0	0
09/05/2017	6,400	0.00 ■■	0.00	6,500	6,600	6,400	4,100	26,240,000
08/05/2017	6,400	0.10 ▲	1.59	6,300	6,400	6,300	3,000	19,200,000
05/05/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	12,300	77,490,000
04/05/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	10,100	63,630,000
03/05/2017	6,300	-0.70 ▼	-10.00	6,300	6,300	6,300	5,000	31,500,000
28/04/2017	7,000	0.70 ▲	11.11	7,000	7,000	7,000	100	700,000
27/04/2017	6,300	-1.10 ▼	-14.86	6,300	6,300	6,300	15,000	94,500,000
26/04/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
25/04/2017	7,400	0.60 ▲	8.82	7,400	7,400	7,400	0	0
24/04/2017	6,800	-0.10 ▼	-1.45	7,900	7,900	6,800	200	1,360,000
21/04/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
20/04/2017	6,900	0.90 ▲	15.00	6,900	6,900	6,900	100	690,000
19/04/2017	6,000	0.60 ▲	11.11	6,000	6,000	6,000	900	5,400,000
18/04/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
17/04/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
14/04/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
13/04/2017	5,400	-0.60 ▼	-10.00	5,500	5,500	5,400	8,100	43,740,000
12/04/2017	6,000	-0.10 ▼	-1.64	6,500	6,500	6,000	2,800	16,800,000
11/04/2017	6,100	-0.90 ▼	-12.86	6,200	6,200	6,100	5,000	30,500,000
10/04/2017	7,000	0.50 ▲	7.69	7,000	7,000	7,000	100	700,000
07/04/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
05/04/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	400	2,600,000
04/04/2017	6,500	-0.50 ▼	-7.14	6,500	6,500	6,500	1,700	11,050,000
03/04/2017	7,000	0.40 ▲	6.06	6,900	7,000	6,900	400	2,800,000
31/03/2017	6,600	-1.00 ▼	-13.16	8,000	8,000	6,600	42,500	280,500,000
30/03/2017	7,600	0.60 ▲	8.57	7,600	7,600	7,600	0	0
29/03/2017	7,000	0.10 ▲	1.45	6,900	7,700	6,900	23,200	162,400,000
28/03/2017	6,900	0.90 ▲	15.00	6,900	6,900	6,900	200	1,380,000
27/03/2017	6,000	-0.50 ▼	-7.69	6,000	6,000	6,000	9,500	57,000,000
24/03/2017	6,500	0.00 ■■	0.00	6,600	6,600	6,500	6,400	41,600,000
23/03/2017	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	10,700	69,550,000
22/03/2017	6,600	0.10 ▲	1.54	6,800	6,800	6,600	2,100	13,860,000
21/03/2017	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	8,600	55,900,000
20/03/2017	6,600	-0.20 ▼	-2.94	6,500	6,600	6,500	6,000	39,600,000
17/03/2017	6,800	0.10 ▲	1.49	6,800	6,800	6,800	100	680,000
16/03/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
15/03/2017	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	6,700	44,890,000
14/03/2017	6,800	-0.10 ▼	-1.45	6,600	6,800	6,600	7,600	51,680,000
13/03/2017	6,900	0.00 ■■	0.00	6,600	6,900	6,600	14,200	97,980,000
10/03/2017	6,900	0.40 ▲	6.15	6,500	6,900	6,500	2,300	15,870,000
09/03/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	500	3,250,000
08/03/2017	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	1,400	9,100,000
07/03/2017	6,900	0.20 ▲	2.99	6,500	6,900	6,500	12,700	87,630,000
06/03/2017	6,700	0.30 ▲	4.69	6,400	6,700	6,400	9,600	64,320,000
03/03/2017	6,400	-0.50 ▼	-7.25	6,400	6,400	6,400	2,000	12,800,000
02/03/2017	6,900	0.40 ▲	6.15	7,500	7,500	6,700	600	4,140,000
01/03/2017	6,500	0.00 ■■	0.00	6,500	6,700	6,500	4,800	31,200,000
28/02/2017	6,500	0.50 ▲	8.33	6,900	6,900	6,000	14,300	92,950,000
27/02/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	4,200	25,200,000
24/02/2017	6,000	0.00 ■■	0.00	5,200	6,000	5,200	300	1,800,000
23/02/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
22/02/2017	6,000	0.50 ▲	9.09	6,000	6,000	6,000	100	600,000
21/02/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
20/02/2017	5,500	-1.00 ▼	-15.38	5,500	5,500	5,500	100	550,000
17/02/2017	6,500	0.10 ▲	1.56	6,400	6,500	6,400	2,000	13,000,000
16/02/2017	6,400	0.30 ▲	4.92	6,400	6,400	6,400	400	2,560,000
15/02/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	300	1,830,000
14/02/2017	6,100	0.30 ▲	5.17	6,100	6,100	6,100	100	610,000
13/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
10/02/2017	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	2,100	12,180,000
09/02/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
08/02/2017	5,900	0.30 ▲	5.36	5,800	5,900	5,800	14,100	83,190,000
07/02/2017	5,600	-0.30 ▼	-5.08	5,600	5,600	5,600	1,300	7,280,000
06/02/2017	5,900	-0.20 ▼	-3.28	5,700	5,900	5,600	2,500	14,750,000
03/02/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	100	610,000
02/02/2017	6,100	0.30 ▲	5.17	6,100	6,100	6,100	0	0
25/01/2017	5,800	0.00 ■■	0.00	6,000	6,100	5,800	1,100	6,380,000
24/01/2017	5,800	0.10 ▲	1.75	5,900	5,900	5,700	3,000	17,400,000
23/01/2017	5,700	0.20 ▲	3.64	5,700	5,700	5,700	8,000	45,600,000
20/01/2017	5,500	-0.30 ▼	-5.17	5,600	5,800	5,500	30,400	167,200,000
19/01/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
18/01/2017	5,800	0.10 ▲	1.75	5,800	5,800	5,800	0	0
17/01/2017	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	8,000	45,600,000
16/01/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	3,600	21,600,000
13/01/2017	6,000	0.40 ▲	7.14	6,000	6,000	6,000	1,400	8,400,000
12/01/2017	5,600	-0.40 ▼	-6.67	6,000	6,000	5,600	3,300	18,480,000
11/01/2017	6,000	0.40 ▲	7.14	6,000	6,000	6,000	100	600,000
10/01/2017	5,600	-0.40 ▼	-6.67	5,600	5,900	5,600	7,500	42,000,000
09/01/2017	6,000	0.80 ▲	15.38	6,000	6,000	6,000	100	600,000
06/01/2017	5,200	-0.70 ▼	-11.86	6,200	6,200	5,200	200	1,040,000
05/01/2017	5,900	0.20 ▲	3.51	5,000	5,900	5,000	200	1,180,000
04/01/2017	5,700	-0.50 ▼	-8.06	5,300	5,700	5,300	2,100	11,970,000
03/01/2017	6,200	-0.80 ▼	-11.43	6,200	6,200	6,200	20,000	124,000,000
30/12/2016	7,000	1.00 ▲	16.67	5,900	7,400	5,600	583,400	4,083,800,000
29/12/2016	6,000	1.00 ▲	20.00	6,500	6,500	5,100	60,800	364,800,000
28/12/2016	5,000	0.00 ■■	0.00	5,700	5,800	5,000	76,700	383,500,000
27/12/2016	5,000	-0.40 ▼	-7.41	5,700	5,700	5,000	7,900	39,500,000
26/12/2016	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	1,000	5,400,000
23/12/2016	5,500	-0.80 ▼	-12.70	5,000	5,500	5,000	5,000	27,500,000
22/12/2016	6,300	-0.10 ▼	-1.56	5,600	6,300	5,600	900	5,670,000
21/12/2016	6,400	0.90 ▲	16.36	6,400	6,400	6,400	3,000	19,200,000
20/12/2016	5,500	-0.30 ▼	-5.17	5,800	5,800	5,400	4,100	22,550,000
19/12/2016	5,800	0.20 ▲	3.57	5,700	5,800	5,700	4,600	26,680,000
16/12/2016	5,600	0.10 ▲	1.82	6,200	6,200	5,600	2,200	12,320,000
15/12/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	500	2,750,000
14/12/2016	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	600	3,300,000
13/12/2016	5,600	0.00 ■■	0.00	5,500	5,600	5,500	2,100	11,760,000
12/12/2016	5,600	-0.70 ▼	-11.11	5,600	5,800	5,600	500	2,800,000
09/12/2016	6,300	0.00 ■■	0.00	6,500	6,500	5,500	400	2,520,000
08/12/2016	6,300	0.40 ▲	6.78	6,000	6,300	6,000	300	1,890,000
07/12/2016	5,900	0.60 ▲	11.32	5,900	5,900	5,900	3,300	19,470,000
06/12/2016	5,300	-0.90 ▼	-14.52	5,400	5,500	5,300	20,100	106,530,000
05/12/2016	6,200	0.60 ▲	10.71	6,200	6,200	6,200	100	620,000
02/12/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,400	3,300	18,480,000
01/12/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	400	2,240,000
30/11/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
29/11/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
28/11/2016	5,600	0.10 ▲	1.82	5,400	5,600	5,400	13,000	72,800,000
25/11/2016	5,500	-0.30 ▼	-5.17	5,500	5,500	5,500	1,000	5,500,000
24/11/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	4,700	27,260,000
23/11/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
22/11/2016	5,800	-0.50 ▼	-7.94	5,800	5,800	5,800	0	0
21/11/2016	6,300	0.70 ▲	12.50	5,700	6,300	5,600	144,300	909,090,000
18/11/2016	5,600	0.10 ▲	1.82	5,600	5,600	5,400	34,500	193,200,000
17/11/2016	5,500	0.00 ■■	0.00	5,500	5,600	5,500	23,900	131,450,000
16/11/2016	5,500	0.20 ▲	3.77	5,500	5,600	5,500	10,700	58,850,000
15/11/2016	5,300	-0.20 ▼	-3.64	5,600	5,600	5,300	7,000	37,100,000
14/11/2016	5,500	0.10 ▲	1.85	5,500	5,500	5,500	0	0
11/11/2016	5,400	0.00 ■■	0.00	5,500	5,500	5,400	1,200	6,480,000
10/11/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	5,000	27,000,000
09/11/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
08/11/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	9,500	51,300,000
07/11/2016	5,400	0.10 ▲	1.89	5,500	5,500	5,400	1,000	5,400,000
04/11/2016	5,300	0.20 ▲	3.92	5,500	5,500	5,300	8,400	44,520,000
03/11/2016	5,100	-0.50 ▼	-8.93	5,100	5,100	5,100	100	510,000
02/11/2016	5,600	0.10 ▲	1.82	5,500	5,600	5,500	11,000	61,600,000
01/11/2016	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	5,100	28,050,000
31/10/2016	5,700	0.20 ▲	3.64	6,000	6,000	5,700	1,000	5,700,000
28/10/2016	5,500	-0.20 ▼	-3.51	5,500	5,600	5,500	27,000	148,500,000
27/10/2016	5,700	-0.10 ▼	-1.72	6,000	6,000	5,700	2,400	13,680,000
26/10/2016	5,800	0.30 ▲	5.45	5,800	5,800	5,800	10,000	58,000,000
25/10/2016	5,500	-0.50 ▼	-8.33	5,500	6,000	5,500	33,900	186,450,000
24/10/2016	6,000	0.50 ▲	9.09	6,000	6,000	6,000	500	3,000,000
21/10/2016	5,500	0.00 ■■	0.00	6,500	6,500	5,500	8,600	47,300,000
20/10/2016	5,500	0.00 ■■	0.00	5,500	6,200	5,500	8,500	46,750,000
19/10/2016	5,500	-0.80 ▼	-12.70	5,600	5,600	5,500	15,000	82,500,000
18/10/2016	6,300	0.10 ▲	1.61	6,300	6,300	6,300	2,000	12,600,000
17/10/2016	6,200	-1.20 ▼	-16.22	7,500	7,500	6,200	400	2,480,000
14/10/2016	7,400	0.30 ▲	4.23	8,000	8,000	6,300	2,100	15,540,000
13/10/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
12/10/2016	7,100	0.10 ▲	1.43	7,100	7,100	7,100	100	710,000
11/10/2016	7,000	0.60 ▲	9.38	7,000	7,000	7,000	100	700,000
10/10/2016	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	1,200	7,680,000
07/10/2016	6,800	-0.10 ▼	-1.45	6,400	6,800	6,400	1,100	7,480,000
06/10/2016	6,900	-0.50 ▼	-6.76	6,000	6,900	6,000	610	4,209,000
05/10/2016	7,400	0.40 ▲	5.71	6,000	7,400	6,000	6,400	47,360,000
04/10/2016	7,000	-0.70 ▼	-9.09	7,000	7,000	7,000	1,100	7,700,000
03/10/2016	7,700	-0.70 ▼	-8.33	7,800	7,800	7,700	60,600	466,620,000
30/09/2016	8,400	0.50 ▲	6.33	8,900	9,500	8,100	176,800	1,485,120,000
29/09/2016	7,900	0.40 ▲	5.33	8,000	8,900	7,500	448,000	3,539,200,000
28/09/2016	7,500	0.00 ■■	0.00	7,900	7,900	7,500	21,440	160,800,000
27/09/2016	7,500	0.00 ■■	0.00	8,000	8,100	7,200	16,560	124,200,000
26/09/2016	7,500	0.00 ■■	0.00	8,100	8,300	7,500	18,000	135,000,000
23/09/2016	7,500	-0.30 ▼	-3.85	7,900	7,900	7,400	74,500	558,750,000
22/09/2016	7,800	0.00 ■■	0.00	7,900	7,900	7,500	48,600	379,080,000
21/09/2016	7,800	-0.10 ▼	-1.27	8,000	8,100	7,800	52,800	411,840,000
20/09/2016	7,900	0.60 ▲	8.22	7,500	7,900	7,500	81,200	641,480,000
19/09/2016	7,300	0.00 ■■	0.00	7,900	8,400	7,300	81,300	593,490,000
16/09/2016	7,300	-0.20 ▼	-2.67	7,900	8,000	7,300	27,310	199,363,000
15/09/2016	7,500	0.40 ▲	5.63	7,800	7,800	7,500	42,540	319,050,000
14/09/2016	7,100	-0.20 ▼	-2.74	7,100	7,100	7,100	100	710,000
13/09/2016	7,300	-0.20 ▼	-2.67	7,700	7,900	7,300	60,600	442,380,000
12/09/2016	7,500	-0.30 ▼	-3.85	7,300	8,000	7,300	16,410	123,075,000
09/09/2016	7,800	-0.10 ▼	-1.27	7,500	7,800	7,100	68,100	531,180,000
08/09/2016	7,900	0.30 ▲	3.95	8,400	8,400	7,900	171,800	1,357,220,000
07/09/2016	7,600	0.10 ▲	1.33	7,900	8,100	7,600	131,910	1,002,516,000
06/09/2016	7,500	0.80 ▲	11.94	6,600	7,500	6,600	169,310	1,269,825,000
05/09/2016	6,700	0.20 ▲	3.08	6,500	6,800	6,100	68,400	458,280,000
01/09/2016	6,500	0.20 ▲	3.17	6,300	6,600	6,300	55,500	360,750,000
31/08/2016	6,300	0.40 ▲	6.78	6,500	6,500	6,200	47,800	301,140,000
30/08/2016	6,100	-0.10 ▼	-1.61	6,000	6,100	6,000	10,620	64,782,000
29/08/2016	6,200	-0.20 ▼	-3.12	6,300	6,300	6,200	24,500	151,900,000
26/08/2016	6,400	-0.10 ▼	-1.54	6,300	6,400	6,100	126,800	811,520,000
25/08/2016	6,500	0.30 ▲	4.84	6,300	6,500	6,300	35,800	232,700,000
24/08/2016	6,200	-0.10 ▼	-1.59	6,400	6,400	6,100	67,600	419,120,000
23/08/2016	6,300	0.20 ▲	3.28	6,100	6,300	6,100	53,900	339,570,000
22/08/2016	6,100	0.20 ▲	3.39	5,900	6,400	5,900	52,400	319,640,000
19/08/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,800	34,500	203,550,000
18/08/2016	5,900	0.30 ▲	5.36	5,800	6,000	5,800	40,500	238,950,000
17/08/2016	5,600	-0.10 ▼	-1.75	6,000	6,400	5,600	58,600	328,160,000
16/08/2016	5,700	0.00 ■■	0.00	6,500	6,500	5,600	25,000	142,500,000
15/08/2016	5,700	0.10 ▲	1.79	6,400	6,400	5,600	38,300	218,310,000
12/08/2016	5,600	-0.10 ▼	-1.75	6,000	6,000	5,500	59,100	330,960,000
11/08/2016	5,700	-0.20 ▼	-3.39	5,800	6,000	5,500	36,300	206,910,000
10/08/2016	5,900	0.00 ■■	0.00	6,000	6,100	5,600	24,800	146,320,000
09/08/2016	5,900	0.00 ■■	0.00	6,500	6,500	5,700	36,310	214,229,000
08/08/2016	5,900	0.20 ▲	3.51	6,300	6,400	5,600	56,110	331,049,000
05/08/2016	5,700	0.70 ▲	14.00	5,700	5,700	5,400	161,100	918,270,000
04/08/2016	5,000	0.40 ▲	8.70	5,000	5,000	5,000	48,300	241,500,000
03/08/2016	4,600	0.60 ▲	15.00	3,900	4,600	3,900	62,700	288,420,000
02/08/2016	4,000	-0.50 ▼	-11.11	4,200	4,300	3,900	71,800	287,200,000
01/08/2016	4,500	-0.50 ▼	-10.00	4,700	5,000	4,300	68,300	307,350,000
29/07/2016	5,000	-0.50 ▼	-9.09	5,200	5,400	4,700	49,700	248,500,000
28/07/2016	5,500	-0.70 ▼	-11.29	5,500	5,500	5,500	81,700	449,350,000
27/07/2016	6,200	-1.00 ▼	-13.89	7,200	7,200	6,200	211,200	1,309,440,000
26/07/2016	7,200	-0.10 ▼	-1.37	7,600	7,600	7,000	27,600	198,720,000
25/07/2016	7,300	0.20 ▲	2.82	7,700	7,700	7,200	7,100	51,830,000
22/07/2016	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	28,300	200,930,000
21/07/2016	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	14,400	103,680,000
20/07/2016	7,500	0.20 ▲	2.74	7,600	7,600	7,200	25,200	189,000,000
19/07/2016	7,300	-0.30 ▼	-3.95	7,400	7,500	7,300	24,000	175,200,000
18/07/2016	7,600	0.20 ▲	2.70	7,400	7,700	7,400	45,500	345,800,000
15/07/2016	7,400	-0.10 ▼	-1.33	7,500	7,600	7,000	98,000	725,200,000
14/07/2016	7,500	-0.40 ▼	-5.06	7,900	7,900	7,500	44,300	332,250,000
13/07/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	13,000	102,700,000
12/07/2016	7,900	0.10 ▲	1.28	7,800	8,000	7,800	57,300	452,670,000
11/07/2016	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	39,650	309,270,000
08/07/2016	8,000	-0.20 ▼	-2.44	8,100	8,400	8,000	81,100	648,800,000
07/07/2016	8,200	0.20 ▲	2.50	8,100	8,200	8,000	59,100	484,620,000
06/07/2016	8,000	-0.10 ▼	-1.23	8,000	8,500	8,000	9,410	75,280,000
05/07/2016	8,100	0.10 ▲	1.25	8,200	8,200	8,000	26,210	212,301,000
04/07/2016	8,000	-0.40 ▼	-4.76	8,500	8,500	8,000	100,620	804,960,000
01/07/2016	8,400	-1.10 ▼	-11.58	8,500	9,000	8,400	45,200	379,680,000
30/06/2016	9,500	0.50 ▲	5.56	9,200	9,600	8,500	126,000	1,197,000,000
29/06/2016	9,000	0.40 ▲	4.65	8,700	9,400	8,600	338,320	3,044,880,000
28/06/2016	8,600	0.60 ▲	7.50	7,800	8,700	7,700	185,510	1,595,386,000
27/06/2016	8,000	0.00 ■■	0.00	8,600	8,600	7,500	36,200	289,600,000
24/06/2016	8,000	-0.60 ▼	-6.98	8,500	9,100	7,600	97,700	781,600,000
23/06/2016	8,600	0.10 ▲	1.18	8,700	8,700	8,400	77,610	667,446,000
22/06/2016	8,500	-0.60 ▼	-6.59	8,900	9,100	8,500	91,800	780,300,000
21/06/2016	9,100	0.10 ▲	1.11	9,000	9,200	8,900	13,400	121,940,000
20/06/2016	9,000	0.00 ■■	0.00	9,400	9,500	9,000	118,600	1,067,400,000
17/06/2016	9,000	0.00 ■■	0.00	9,400	9,700	8,900	114,610	1,031,490,000
16/06/2016	9,000	0.70 ▲	8.43	8,300	9,300	8,300	126,500	1,138,500,000
15/06/2016	8,300	0.20 ▲	2.47	8,200	8,500	8,100	31,600	262,280,000
14/06/2016	8,100	0.00 ■■	0.00	8,100	8,500	8,000	19,628	158,986,800
13/06/2016	8,100	-0.10 ▼	-1.22	8,000	8,300	8,000	19,800	160,380,000
10/06/2016	8,200	0.10 ▲	1.23	8,200	8,500	8,200	41,100	337,020,000
09/06/2016	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	38,000	307,800,000
08/06/2016	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	55,300	453,460,000
07/06/2016	8,300	0.30 ▲	3.75	8,000	8,300	7,900	18,100	150,230,000
06/06/2016	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	79,100	632,800,000
03/06/2016	8,200	0.00 ■■	0.00	8,300	8,400	8,200	22,800	186,960,000
02/06/2016	8,200	0.20 ▲	2.50	7,800	9,000	7,800	56,400	462,480,000
01/06/2016	8,000	-0.20 ▼	-2.44	8,100	8,200	8,000	76,450	611,600,000
31/05/2016	8,200	-0.20 ▼	-2.38	8,300	8,300	8,100	43,100	353,420,000
30/05/2016	8,400	-0.10 ▼	-1.18	8,200	8,500	8,000	54,500	457,800,000
27/05/2016	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	6,200	52,700,000
26/05/2016	8,700	0.00 ■■	0.00	8,200	8,800	8,000	27,100	235,770,000
25/05/2016	8,700	-0.30 ▼	-3.33	8,900	9,000	8,700	9,030	78,561,000
24/05/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,800	13,000	117,000,000
23/05/2016	8,900	0.10 ▲	1.14	8,900	9,000	8,800	22,000	195,800,000
20/05/2016	8,800	-0.40 ▼	-4.35	8,900	9,100	8,800	13,000	114,400,000
19/05/2016	9,200	0.00 ■■	0.00	9,000	9,200	8,900	18,900	173,880,000
18/05/2016	9,200	0.20 ▲	2.22	8,900	10,200	8,800	94,900	873,080,000
17/05/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	54,800	493,200,000
16/05/2016	9,100	-0.20 ▼	-2.15	9,400	9,400	9,000	37,800	343,980,000
13/05/2016	9,300	0.30 ▲	3.33	9,000	9,500	9,000	105,200	978,360,000
12/05/2016	9,000	-0.20 ▼	-2.17	9,100	9,100	8,900	35,700	321,300,000
11/05/2016	9,200	0.20 ▲	2.22	9,200	9,200	9,000	67,400	620,080,000
10/05/2016	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	31,010	279,090,000
09/05/2016	9,200	-0.20 ▼	-2.13	8,900	9,700	8,900	70,400	647,680,000
06/05/2016	9,400	-0.10 ▼	-1.05	9,400	9,500	8,900	111,800	1,050,920,000
05/05/2016	9,500	-0.40 ▼	-4.04	10,000	10,000	9,400	80,900	768,550,000
04/05/2016	9,900	-0.50 ▼	-4.81	10,600	10,700	9,800	391,210	3,872,979,000
29/04/2016	10,400	1.30 ▲	14.29	9,400	10,400	9,200	507,130	5,274,152,000
28/04/2016	9,100	0.10 ▲	1.11	8,800	9,600	8,800	56,780	516,698,000
27/04/2016	9,000	-0.60 ▼	-6.25	9,500	9,500	8,800	166,300	1,496,700,000
26/04/2016	9,600	-0.20 ▼	-2.04	9,700	9,700	9,400	75,800	727,680,000
25/04/2016	9,800	-0.10 ▼	-1.01	9,900	10,100	9,500	152,758	1,497,028,400
22/04/2016	9,900	-0.20 ▼	-1.98	9,900	10,000	9,600	198,200	1,962,180,000
21/04/2016	10,100	-0.20 ▼	-1.94	10,400	10,500	9,800	209,830	2,119,283,000
20/04/2016	10,300	-0.10 ▼	-0.96	10,400	11,000	10,100	207,318	2,135,375,400
19/04/2016	10,400	-1.10 ▼	-9.57	10,000	10,600	9,800	808,230	8,405,592,000
15/04/2016	11,500	-0.90 ▼	-7.26	11,500	12,300	11,000	772,800	8,887,200,000
14/04/2016	12,400	-0.80 ▼	-6.06	13,100	14,000	12,400	653,510	8,103,524,000
13/04/2016	13,200	-0.40 ▼	-2.94	15,300	15,400	13,200	552,700	7,295,640,000
12/04/2016	13,600	1.20 ▲	9.68	13,000	13,600	13,000	686,600	9,337,760,000
11/04/2016	12,400	0.70 ▲	5.98	11,900	12,500	11,300	221,050	2,741,020,000
08/04/2016	11,700	-0.90 ▼	-7.14	12,600	13,000	11,500	163,000	1,907,100,000
07/04/2016	12,600	1.50 ▲	13.51	12,700	12,700	11,400	142,380	1,793,988,000
06/04/2016	11,100	0.10 ▲	0.91	11,000	11,100	11,000	394,500	4,378,950,000
05/04/2016	11,000	-0.30 ▼	-2.65	11,000	11,000	9,700	271,500	2,986,500,000
04/04/2016	11,300	-1.00 ▼	-8.13	12,600	13,200	11,300	366,700	4,143,710,000
01/04/2016	12,300	-1.80 ▼	-12.77	13,500	13,700	12,300	179,000	2,201,700,000
31/03/2016	14,100	-0.90 ▼	-6.00	15,100	17,000	13,900	69,700	982,770,000
30/03/2016	15,000	1.80 ▲	13.64	15,100	15,100	15,000	783,380	11,750,700,000
29/03/2016	13,200	1.30 ▲	10.92	13,200	13,200	13,200	378,800	5,000,160,000
28/03/2016	11,900	1.60 ▲	15.53	10,300	11,900	9,000	118,700	1,412,530,000
25/03/2016	10,300	0.30 ▲	3.00	10,400	10,400	10,300	18,200	187,460,000
24/03/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,000	10,000,000
23/03/2016	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	1,000	10,000,000
22/03/2016	10,500	0.80 ▲	8.25	10,900	11,000	10,500	5,600	58,800,000
21/03/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
18/03/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
17/03/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
16/03/2016	9,700	-0.30 ▼	-3.00	9,700	9,700	9,700	1,000	9,700,000
15/03/2016	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	100	1,000,000
14/03/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
11/03/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
10/03/2016	10,100	1.10 ▲	12.22	10,100	10,100	10,100	100	1,010,000
09/03/2016	9,000	0.10 ▲	1.12	9,000	9,000	9,000	0	0
08/03/2016	8,900	-1.40 ▼	-13.59	10,300	10,300	8,900	2,100	18,690,000
07/03/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
04/03/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,200	17,500	180,250,000
03/03/2016	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	0	0
02/03/2016	10,400	1.10 ▲	11.83	10,300	10,400	10,300	2,000	20,800,000
01/03/2016	9,300	-1.20 ▼	-11.43	9,300	9,300	9,300	0	0
29/02/2016	10,500	0.00 ■■	0.00	9,200	10,500	9,200	1,200	12,600,000
26/02/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
25/02/2016	10,500	0.90 ▲	9.38	9,600	10,600	9,600	397,400	4,172,700,000
24/02/2016	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	4,700	45,120,000
23/02/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
22/02/2016	10,000	0.50 ▲	5.26	10,000	10,000	10,000	200	2,000,000
19/02/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
18/02/2016	9,500	1.20 ▲	14.46	9,500	9,500	9,500	100	950,000
17/02/2016	8,300	-1.30 ▼	-13.54	8,300	8,300	8,300	4,800	39,840,000
16/02/2016	9,600	-1.60 ▼	-14.29	9,600	9,600	9,600	500	4,800,000
15/02/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
05/02/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	100	1,120,000
04/02/2016	11,200	-0.50 ▼	-4.27	10,000	11,200	10,000	3,800	42,560,000
03/02/2016	11,700	0.50 ▲	4.46	11,600	11,700	11,600	200	2,340,000
02/02/2016	11,200	1.30 ▲	13.13	11,200	11,200	11,200	4,800	53,760,000
01/02/2016	9,900	0.40 ▲	4.21	9,900	9,900	9,900	100	990,000
29/01/2016	9,500	1.20 ▲	14.46	9,500	9,500	9,500	10,200	96,900,000
28/01/2016	8,300	-1.20 ▼	-12.63	10,800	10,800	8,200	5,000	41,500,000
27/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
26/01/2016	9,500	-1.00 ▼	-9.52	9,500	9,600	9,500	7,000	66,500,000
25/01/2016	10,500	1.00 ▲	10.53	10,500	10,500	10,500	5,000	52,500,000
22/01/2016	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	10,000	95,000,000
21/01/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	200	1,980,000
20/01/2016	9,900	-0.20 ▼	-1.98	9,900	9,900	9,900	0	0
19/01/2016	10,100	-0.30 ▼	-2.88	9,900	10,100	9,900	11,400	115,140,000
18/01/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
15/01/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
14/01/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
13/01/2016	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	7,600	79,040,000
12/01/2016	10,900	0.20 ▲	1.87	10,900	10,900	10,900	100	1,090,000
11/01/2016	10,700	1.20 ▲	12.63	10,700	10,700	10,700	100	1,070,000
08/01/2016	9,500	-0.50 ▼	-5.00	9,500	9,600	9,500	1,700	16,150,000
07/01/2016	10,000	-0.90 ▼	-8.26	10,000	10,000	10,000	1,000	10,000,000
06/01/2016	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	1,900	20,710,000
05/01/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
04/01/2016	11,000	-2.10 ▼	-16.03	11,000	11,000	11,000	2,700	29,700,000
31/12/2015	13,100	2.00 ▲	18.02	11,000	13,100	11,000	56,500	740,150,000
30/12/2015	11,100	0.10 ▲	0.91	13,000	13,500	11,000	74,500	826,950,000
29/12/2015	11,000	0.10 ▲	0.92	12,400	12,400	11,000	72,300	795,300,000
28/12/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	4,200	45,780,000
25/12/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,800	10,100	110,090,000
24/12/2015	10,900	0.30 ▲	2.83	10,900	10,900	10,900	6,000	65,400,000
23/12/2015	10,600	0.60 ▲	6.00	11,100	11,600	10,600	52,100	552,260,000
22/12/2015	10,000	-1.40 ▼	-12.28	10,300	10,300	10,000	11,000	110,000,000
21/12/2015	11,400	0.80 ▲	7.55	11,400	11,400	11,400	0	0
18/12/2015	10,600	0.20 ▲	1.92	11,500	11,900	10,600	3,000	31,800,000
17/12/2015	10,400	-0.10 ▼	-0.95	10,900	11,900	10,400	11,600	120,640,000
16/12/2015	10,500	0.40 ▲	3.96	9,700	10,500	9,700	1,100	11,550,000
15/12/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
14/12/2015	10,100	-1.10 ▼	-9.82	10,100	10,100	10,100	2,500	25,250,000
11/12/2015	11,200	-0.30 ▼	-2.61	11,200	11,200	11,200	0	0
10/12/2015	11,500	-0.30 ▼	-2.54	11,000	11,500	10,100	20,800	239,200,000
09/12/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
08/12/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
07/12/2015	11,800	1.30 ▲	12.38	11,800	11,800	11,800	0	0
04/12/2015	10,500	-0.40 ▼	-3.67	11,000	12,000	10,500	25,500	267,750,000
03/12/2015	10,900	-0.30 ▼	-2.68	10,900	10,900	10,900	0	0
02/12/2015	11,200	0.30 ▲	2.75	10,600	11,200	10,600	2,059	23,060,800
01/12/2015	10,900	1.20 ▲	12.37	10,200	10,900	10,200	7,000	76,300,000
30/11/2015	9,700	-1.20 ▼	-11.01	9,700	9,700	9,700	30,400	294,880,000
27/11/2015	10,900	0.70 ▲	6.86	10,400	11,700	10,400	50,400	549,360,000
26/11/2015	10,200	1.20 ▲	13.33	10,000	10,500	9,400	34,100	347,820,000
25/11/2015	9,000	-0.40 ▼	-4.26	9,600	9,600	9,000	75,900	683,100,000
24/11/2015	9,400	-0.60 ▼	-6.00	9,900	10,000	9,400	23,700	222,780,000
23/11/2015	10,000	0.00 ■■	0.00	9,700	10,000	9,500	12,500	125,000,000
20/11/2015	10,000	0.90 ▲	9.89	10,000	10,000	10,000	100	1,000,000
19/11/2015	9,100	-0.30 ▼	-3.19	10,000	10,000	9,100	17,800	161,980,000
18/11/2015	9,400	-0.80 ▼	-7.84	9,300	9,700	9,200	4,900	46,060,000
17/11/2015	10,200	0.20 ▲	2.00	10,800	10,800	10,200	600	6,120,000
16/11/2015	10,000	-0.20 ▼	-1.96	10,800	10,900	10,000	14,100	141,000,000
13/11/2015	10,200	-0.20 ▼	-1.92	10,000	10,300	9,100	1,700	17,340,000
12/11/2015	10,400	0.40 ▲	4.00	10,400	10,400	10,400	100	1,040,000
11/11/2015	10,000	-0.70 ▼	-6.54	10,500	10,500	10,000	1,900	19,000,000
10/11/2015	10,700	0.60 ▲	5.94	10,800	10,800	10,200	1,700	18,190,000
09/11/2015	10,100	0.10 ▲	1.00	10,100	10,100	10,100	0	0
06/11/2015	10,000	-0.80 ▼	-7.41	10,400	10,400	10,000	6,000	60,000,000
05/11/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
04/11/2015	10,800	1.00 ▲	10.20	10,500	10,800	10,500	600	6,480,000
03/11/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	3,000	29,400,000
02/11/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	2,100	20,580,000
30/10/2015	9,800	-0.30 ▼	-2.97	9,900	9,900	9,800	2,700	26,460,000
29/10/2015	10,100	-0.40 ▼	-3.81	10,000	10,200	10,000	37,500	378,750,000
28/10/2015	10,500	-0.30 ▼	-2.78	10,500	10,500	10,500	3,000	31,500,000
27/10/2015	10,800	-0.20 ▼	-1.82	10,900	10,900	10,800	1,400	15,120,000
26/10/2015	11,000	1.00 ▲	10.00	10,000	11,000	10,000	800	8,800,000
23/10/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,000	20,000,000
22/10/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
21/10/2015	10,000	-0.90 ▼	-8.26	10,000	10,000	10,000	5,000	50,000,000
20/10/2015	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	13,000	141,700,000
19/10/2015	11,000	0.10 ▲	0.92	10,500	11,000	10,500	3,900	42,900,000
16/10/2015	10,900	-0.30 ▼	-2.68	10,000	10,900	10,000	6,900	75,210,000
15/10/2015	11,200	1.20 ▲	12.00	10,800	11,200	10,800	6,000	67,200,000
14/10/2015	10,000	-0.80 ▼	-7.41	10,000	10,000	10,000	300	3,000,000
13/10/2015	10,800	0.00 ■■	0.00	10,000	10,800	10,000	5,500	59,400,000
12/10/2015	10,800	0.60 ▲	5.88	10,800	12,000	10,800	100	1,080,000
09/10/2015	10,200	-1.80 ▼	-15.00	11,900	11,900	10,200	19,300	196,860,000
08/10/2015	12,000	0.70 ▲	6.19	12,000	12,000	12,000	3,000	36,000,000
07/10/2015	11,300	0.40 ▲	3.67	11,300	11,300	11,300	1,500	16,950,000
06/10/2015	10,900	0.10 ▲	0.93	11,400	11,500	10,900	1,100	11,990,000
05/10/2015	10,800	-1.80 ▼	-14.29	10,800	10,800	10,800	100	1,080,000
02/10/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
01/10/2015	12,600	1.60 ▲	14.55	12,600	12,600	12,600	0	0
30/09/2015	11,000	-0.30 ▼	-2.65	12,500	12,700	11,000	153,200	1,685,200,000
29/09/2015	11,300	0.20 ▲	1.80	10,900	11,300	10,900	10,600	119,780,000
28/09/2015	11,100	1.10 ▲	11.00	10,900	11,100	10,900	2,800	31,080,000
25/09/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,000	50,000,000
24/09/2015	10,000	-0.90 ▼	-8.26	10,100	10,100	10,000	5,900	59,000,000
23/09/2015	10,900	0.30 ▲	2.83	10,100	10,900	10,100	700	7,630,000
22/09/2015	10,600	-0.60 ▼	-5.36	11,000	11,000	10,300	13,300	140,980,000
21/09/2015	11,200	-0.30 ▼	-2.61	10,100	11,200	10,100	1,200	13,440,000
18/09/2015	11,500	0.00 ■■	0.00	10,000	11,500	10,000	11,100	127,650,000
17/09/2015	11,500	1.40 ▲	13.86	10,800	11,500	8,700	8,400	96,600,000
16/09/2015	10,100	-0.90 ▼	-8.18	10,100	10,100	10,100	7,400	74,740,000
15/09/2015	11,000	0.00 ■■	0.00	11,700	11,700	11,000	2,000	22,000,000
14/09/2015	11,000	-0.60 ▼	-5.17	12,200	12,500	10,700	10,500	115,500,000
11/09/2015	11,600	0.00 ■■	0.00	13,400	13,400	11,000	6,800	78,880,000
10/09/2015	11,600	-0.10 ▼	-0.85	11,800	11,800	10,500	2,300	26,680,000
09/09/2015	11,700	-0.20 ▼	-1.68	12,500	12,500	10,400	18,500	216,450,000
08/09/2015	11,900	-0.20 ▼	-1.65	11,000	11,900	10,300	10,500	124,950,000
07/09/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
04/09/2015	12,100	0.40 ▲	3.42	12,100	12,100	12,100	0	0
03/09/2015	11,700	-0.70 ▼	-5.65	12,500	12,500	11,700	1,000	11,700,000
01/09/2015	12,400	0.30 ▲	2.48	12,500	12,500	11,000	4,200	52,080,000
31/08/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
28/08/2015	12,100	1.30 ▲	12.04	12,100	12,100	12,100	100	1,210,000
27/08/2015	10,800	-0.20 ▼	-1.82	10,800	10,800	10,500	1,000	10,800,000
26/08/2015	11,000	-0.40 ▼	-3.51	9,700	11,000	9,700	7,000	77,000,000
25/08/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
24/08/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
21/08/2015	11,400	0.10 ▲	0.88	11,400	11,400	11,400	100	1,140,000
20/08/2015	11,300	-1.20 ▼	-9.60	10,900	11,300	10,700	7,300	82,490,000
19/08/2015	12,500	1.00 ▲	8.70	12,500	12,500	12,500	110	1,375,000
18/08/2015	11,500	1.40 ▲	13.86	11,500	11,500	11,500	4,100	47,150,000
17/08/2015	10,100	-1.40 ▼	-12.17	10,500	10,500	10,100	3,500	35,350,000
14/08/2015	11,500	0.00 ■■	0.00	11,000	11,500	11,000	700	8,050,000
13/08/2015	11,500	0.10 ▲	0.88	11,500	11,500	11,500	100	1,150,000
12/08/2015	11,400	-1.10 ▼	-8.80	10,800	11,400	10,800	6,900	78,660,000
11/08/2015	12,500	1.20 ▲	10.62	12,500	12,500	12,500	100	1,250,000
10/08/2015	11,300	0.40 ▲	3.67	11,000	11,400	11,000	7,000	79,100,000
07/08/2015	10,900	-1.60 ▼	-12.80	14,300	14,300	10,900	10,500	114,450,000
06/08/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	2,000	25,000,000
05/08/2015	12,500	0.60 ▲	5.04	12,000	12,500	12,000	3,100	38,750,000
04/08/2015	11,900	0.60 ▲	5.31	11,900	11,900	11,900	100	1,190,000
03/08/2015	11,300	-0.10 ▼	-0.88	11,300	11,300	11,300	100	1,130,000
31/07/2015	11,400	0.40 ▲	3.64	11,500	11,500	9,600	4,100	46,740,000
30/07/2015	11,000	-0.40 ▼	-3.51	11,000	11,000	11,000	30,000	330,000,000
29/07/2015	11,400	-0.10 ▼	-0.87	11,000	11,400	11,000	244,700	2,789,580,000
28/07/2015	11,500	-0.10 ▼	-0.86	11,700	11,700	11,500	400	4,600,000
27/07/2015	11,600	0.60 ▲	5.45	10,500	11,600	10,500	1,400	16,240,000
24/07/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	6,600	72,600,000
23/07/2015	11,000	0.00 ■■	0.00	10,200	12,000	10,200	897,300	9,870,300,000
22/07/2015	11,000	0.00 ■■	0.00	11,000	11,700	10,700	1,265,700	13,922,700,000
21/07/2015	11,000	-0.70 ▼	-5.98	11,000	11,000	11,000	1,600	17,600,000
20/07/2015	11,700	0.70 ▲	6.36	11,600	12,000	10,800	1,177,900	13,781,430,000
17/07/2015	11,000	-0.50 ▼	-4.35	11,300	12,000	11,000	590,500	6,495,500,000
16/07/2015	11,500	-0.20 ▼	-1.71	11,500	11,500	11,500	500	5,750,000
15/07/2015	11,700	0.00 ■■	0.00	11,300	11,700	11,000	3,600	42,120,000
14/07/2015	11,700	-0.90 ▼	-7.14	12,000	12,000	11,500	13,500	157,950,000
13/07/2015	12,600	0.60 ▲	5.00	12,700	12,700	12,600	1,100	13,860,000
10/07/2015	12,000	1.00 ▲	9.09	11,600	12,000	11,400	8,000	96,000,000
09/07/2015	11,000	-0.90 ▼	-7.56	11,600	11,900	11,000	37,400	411,400,000
08/07/2015	11,900	0.00 ■■	0.00	11,800	12,000	11,500	51,600	614,040,000
07/07/2015	11,900	0.60 ▲	5.31	11,700	12,300	11,500	784,300	9,333,170,000
06/07/2015	11,300	-0.40 ▼	-3.42	11,700	11,800	11,300	21,100	238,430,000
03/07/2015	11,700	-0.30 ▼	-2.50	12,000	12,000	11,500	736,900	8,621,730,000
02/07/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	11,700	7,300	87,600,000
01/07/2015	12,200	-0.20 ▼	-1.61	12,500	12,500	11,400	2,213,000	26,998,600,000
30/06/2015	12,400	-0.30 ▼	-2.36	12,800	12,800	12,200	1,901,600	23,579,840,000
29/06/2015	12,700	1.20 ▲	10.43	11,800	12,800	11,800	1,062,900	13,498,830,000
26/06/2015	11,500	0.50 ▲	4.55	11,700	12,100	10,600	1,481,000	17,031,500,000
25/06/2015	11,000	0.00 ■■	0.00	11,400	11,400	11,000	2,300	25,300,000
24/06/2015	11,000	-0.70 ▼	-5.98	11,800	11,900	11,000	15,900	174,900,000
23/06/2015	11,700	0.50 ▲	4.46	11,300	11,700	11,300	8,000	93,600,000
22/06/2015	11,200	-0.70 ▼	-5.88	12,000	12,000	11,000	4,500	50,400,000
19/06/2015	11,900	-0.10 ▼	-0.83	11,900	11,900	11,900	100	1,190,000
18/06/2015	12,000	0.80 ▲	7.14	11,400	12,000	11,400	6,748	80,976,000
17/06/2015	11,200	-0.10 ▼	-0.88	10,600	11,800	10,600	40,700	455,840,000
16/06/2015	11,300	-1.10 ▼	-8.87	12,000	12,500	11,300	52,000	587,600,000
15/06/2015	12,400	-0.50 ▼	-3.88	12,500	13,000	12,400	41,100	509,640,000
12/06/2015	12,900	-0.10 ▼	-0.77	12,500	14,400	12,500	17,200	221,880,000
11/06/2015	13,000	-0.20 ▼	-1.52	13,600	14,200	12,700	155,300	2,018,900,000
10/06/2015	13,200	0.00 ■■	0.00	16,200	16,200	12,500	321,700	4,246,440,000

(ĐVT: 1,000 VNĐ)