Lịch sử giao dịch FTM - 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 Đầu tư và Phát triển Đức Quân
Duc Quan Investment and Development Joint Stock Company
Mã CK: FTM 0.60 ▼ -0.10 (-16.67%) (cập nhật 12:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dệt may - Da giầy
Website: http://fortex.com.vn

FTM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	600	-0.10 ▼	-16.67	700	800	600	3,480	2,088,000
21/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
20/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
19/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
18/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
15/11/2024	800	0.10 ▲	12.50	700	800	600	8,650	6,920,000
14/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
13/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
12/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
11/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
08/11/2024	700	0.00 ■■	0.00	700	800	700	3,420	2,394,000
07/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
06/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
05/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
04/11/2024	700	0.00 ■■	0.00	700	0	0	0	0
01/11/2024	700	0.00 ■■	0.00	700	800	700	9,150	6,405,000
31/10/2024	700	0.00 ■■	0.00	700	0	0	0	0
30/10/2024	700	0.00 ■■	0.00	700	0	0	0	0
29/10/2024	700	0.00 ■■	0.00	700	0	0	0	0
28/10/2024	700	0.00 ■■	0.00	700	0	0	0	0
25/10/2024	800	0.10 ▲	12.50	700	800	700	5,680	4,544,000
24/10/2024	700	0.00 ■■	0.00	700	0	0	0	0
23/10/2024	700	0.00 ■■	0.00	700	0	0	0	0
22/10/2024	700	0.00 ■■	0.00	700	0	0	0	0
21/10/2024	700	0.00 ■■	0.00	700	0	0	0	0
18/10/2024	800	0.00 ■■	0.00	800	800	700	4,830	3,864,000
17/10/2024	800	0.00 ■■	0.00	800	0	0	0	0
16/10/2024	800	0.00 ■■	0.00	800	0	0	0	0
15/10/2024	800	0.00 ■■	0.00	800	0	0	0	0
14/10/2024	800	0.00 ■■	0.00	800	0	0	0	0
11/10/2024	800	0.00 ■■	0.00	800	900	700	11,020	8,816,000
10/10/2024	800	0.00 ■■	0.00	800	0	0	0	0
09/10/2024	800	0.00 ■■	0.00	800	0	0	0	0
08/10/2024	800	0.00 ■■	0.00	800	0	0	0	0
07/10/2024	800	0.00 ■■	0.00	800	0	0	0	0
04/10/2024	900	0.00 ■■	0.00	900	900	800	25,680	23,112,000
03/10/2024	900	0.00 ■■	0.00	900	0	0	0	0
02/10/2024	900	0.00 ■■	0.00	900	0	0	0	0
01/10/2024	900	0.00 ■■	0.00	900	0	0	0	0
30/09/2024	900	0.00 ■■	0.00	900	0	0	0	0
27/09/2024	900	0.10 ▲	11.11	800	900	800	2,110	1,899,000
26/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
25/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
24/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
23/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
20/09/2024	800	0.00 ■■	0.00	800	900	700	40,560	32,448,000
19/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
18/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
17/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
16/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
13/09/2024	700	-0.10 ▼	-14.29	800	900	700	10,280	7,196,000
12/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
11/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
10/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
09/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
06/09/2024	900	0.10 ▲	11.11	800	900	800	7,040	6,336,000
05/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
04/09/2024	800	0.00 ■■	0.00	800	0	0	0	0
30/08/2024	900	0.10 ▲	11.11	800	900	700	22,200	19,980,000
29/08/2024	800	0.00 ■■	0.00	800	0	0	0	0
28/08/2024	800	0.00 ■■	0.00	800	0	0	0	0
27/08/2024	800	0.00 ■■	0.00	800	0	0	0	0
26/08/2024	800	0.00 ■■	0.00	800	0	0	0	0
23/08/2024	800	-0.10 ▼	-12.50	900	900	800	20,670	16,536,000
22/08/2024	900	0.00 ■■	0.00	900	0	0	0	0
21/08/2024	900	0.00 ■■	0.00	900	0	0	0	0
20/08/2024	900	0.00 ■■	0.00	900	0	0	0	0
19/08/2024	900	0.00 ■■	0.00	900	0	0	0	0
16/08/2024	900	-0.10 ▼	-11.11	1,000	1,000	900	23,530	21,177,000
15/08/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
14/08/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
13/08/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
12/08/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
09/08/2024	1,000	0.00 ■■	0.00	1,000	1,000	900	9,970	9,970,000
08/08/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
07/08/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
06/08/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
05/08/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
02/08/2024	900	-0.10 ▼	-11.11	1,000	1,000	900	11,370	10,233,000
01/08/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
31/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
30/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
29/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
26/07/2024	1,000	0.10 ▲	10.00	900	1,000	800	144,700	144,700,000
25/07/2024	900	0.00 ■■	0.00	900	0	0	0	0
24/07/2024	900	0.00 ■■	0.00	900	0	0	0	0
23/07/2024	900	0.00 ■■	0.00	900	0	0	0	0
22/07/2024	900	0.00 ■■	0.00	900	0	0	0	0
19/07/2024	900	-0.10 ▼	-11.11	1,000	1,000	900	13,230	11,907,000
18/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
17/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
16/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
15/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
12/07/2024	1,000	0.10 ▲	10.00	900	1,000	900	106,230	106,230,000
11/07/2024	900	0.00 ■■	0.00	900	0	0	0	0
10/07/2024	900	0.00 ■■	0.00	900	0	0	0	0
09/07/2024	900	0.00 ■■	0.00	900	0	0	0	0
08/07/2024	900	0.00 ■■	0.00	900	0	0	0	0
05/07/2024	900	-0.10 ▼	-11.11	1,000	1,000	900	15,200	13,680,000
04/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
03/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
02/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
01/07/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
28/06/2024	1,000	-0.10 ▼	-10.00	1,100	1,100	1,000	31,490	31,490,000
27/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/06/2024	1,200	0.10 ▲	8.33	1,100	1,200	1,000	27,790	33,348,000
20/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/06/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
14/06/2024	1,100	0.10 ▲	9.09	1,000	1,100	900	111,210	122,331,000
13/06/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
12/06/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
11/06/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
10/06/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
07/06/2024	1,000	0.10 ▲	10.00	900	1,000	800	149,530	149,530,000
06/06/2024	900	0.00 ■■	0.00	900	0	0	0	0
05/06/2024	900	0.00 ■■	0.00	900	0	0	0	0
04/06/2024	900	0.00 ■■	0.00	900	0	0	0	0
03/06/2024	900	0.00 ■■	0.00	900	0	0	0	0
31/05/2024	900	0.10 ▲	11.11	800	900	800	72,170	64,953,000
30/05/2024	800	0.00 ■■	0.00	800	0	0	0	0
29/05/2024	800	0.00 ■■	0.00	800	0	0	0	0
28/05/2024	800	0.00 ■■	0.00	800	0	0	0	0
27/05/2024	800	0.00 ■■	0.00	800	0	0	0	0
24/05/2024	800	0.10 ▲	12.50	700	800	700	102,980	82,384,000
23/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
22/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
21/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
20/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
17/05/2024	700	0.00 ■■	0.00	700	800	600	16,360	11,452,000
16/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
15/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
14/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
13/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
10/05/2024	700	0.00 ■■	0.00	700	800	600	14,130	9,891,000
09/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
08/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
07/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
06/05/2024	700	0.00 ■■	0.00	700	0	0	0	0
03/05/2024	600	0.00 ■■	0.00	600	700	600	10,370	6,222,000
02/05/2024	600	0.00 ■■	0.00	600	0	0	0	0
26/04/2024	600	0.00 ■■	0.00	600	700	600	14,210	8,526,000
25/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
24/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
23/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
22/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
19/04/2024	600	-0.10 ▼	-16.67	700	700	600	14,110	8,466,000
17/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
16/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
15/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
12/04/2024	800	0.10 ▲	12.50	700	800	600	19,290	15,432,000
11/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
10/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
09/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
08/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
05/04/2024	700	-0.10 ▼	-14.29	800	800	700	31,730	22,211,000
04/04/2024	800	0.00 ■■	0.00	800	0	0	0	0
03/04/2024	800	0.00 ■■	0.00	800	0	0	0	0
02/04/2024	800	0.00 ■■	0.00	800	0	0	0	0
01/04/2024	800	0.00 ■■	0.00	800	0	0	0	0
29/03/2024	800	0.00 ■■	0.00	800	900	800	17,100	13,680,000
28/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
27/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
26/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
25/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
22/03/2024	900	0.10 ▲	11.11	800	900	700	33,020	29,718,000
21/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
20/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
19/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
18/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
15/03/2024	900	0.10 ▲	11.11	800	900	800	46,270	41,643,000
14/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
13/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
12/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
11/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
08/03/2024	800	0.00 ■■	0.00	800	900	700	31,630	25,304,000
07/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
06/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
05/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
04/03/2024	800	0.00 ■■	0.00	800	0	0	0	0
01/03/2024	800	0.10 ▲	12.50	700	800	700	46,550	37,240,000
29/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
28/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
27/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
26/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
23/02/2024	800	0.10 ▲	12.50	700	800	700	14,900	11,920,000
22/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
21/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
20/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
19/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
16/02/2024	800	0.10 ▲	12.50	700	800	600	172,500	138,000,000
15/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
07/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
06/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
05/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
02/02/2024	700	0.00 ■■	0.00	700	700	600	108,400	75,880,000
01/02/2024	700	0.00 ■■	0.00	700	0	0	0	0
31/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
30/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
29/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
26/01/2024	800	0.10 ▲	12.50	700	800	600	263,000	210,400,000
25/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
24/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
23/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
22/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
19/01/2024	700	0.00 ■■	0.00	700	700	600	420,500	294,350,000
18/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
17/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
16/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
15/01/2024	700	0.00 ■■	0.00	700	0	0	0	0
12/01/2024	600	0.00 ■■	0.00	600	700	600	189,100	113,460,000
11/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
10/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
09/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
08/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
05/01/2024	600	0.10 ▲	16.67	500	600	500	1,329,000	797,400,000
04/01/2024	500	0.00 ■■	0.00	500	0	0	0	0
03/01/2024	500	0.00 ■■	0.00	500	0	0	0	0
02/01/2024	500	0.00 ■■	0.00	500	0	0	0	0
29/12/2023	600	0.10 ▲	16.67	500	600	500	177,700	106,620,000
28/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
27/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
26/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
25/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
22/12/2023	600	0.10 ▲	16.67	500	600	500	59,600	35,760,000
21/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
20/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
19/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
18/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
15/12/2023	600	0.10 ▲	16.67	500	600	500	268,700	161,220,000
14/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
13/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
12/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
11/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
08/12/2023	600	0.10 ▲	16.67	500	600	500	195,200	117,120,000
07/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
06/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
05/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
04/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
01/12/2023	600	0.10 ▲	16.67	500	600	500	109,800	65,880,000
30/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
29/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
28/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
27/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
24/11/2023	600	0.00 ■■	0.00	600	600	500	275,700	165,420,000
23/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
22/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
21/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
20/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
17/11/2023	600	0.10 ▲	16.67	500	600	500	122,700	73,620,000
16/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
15/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
14/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
13/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
10/11/2023	600	0.10 ▲	16.67	500	600	500	488,100	292,860,000
09/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
08/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
07/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
06/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
03/11/2023	600	0.10 ▲	16.67	500	600	400	903,700	542,220,000
02/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
01/11/2023	500	0.00 ■■	0.00	500	0	0	0	0
31/10/2023	500	0.00 ■■	0.00	500	0	0	0	0
30/10/2023	500	0.00 ■■	0.00	500	0	0	0	0
27/10/2023	600	0.00 ■■	0.00	600	700	500	696,500	417,900,000
26/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
25/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
24/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
23/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
20/10/2023	700	0.00 ■■	0.00	700	700	600	179,200	125,440,000
19/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
18/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
17/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
16/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
13/10/2023	700	0.00 ■■	0.00	700	700	600	191,000	133,700,000
12/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
11/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
10/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
09/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
06/10/2023	700	0.00 ■■	0.00	700	800	700	168,800	118,160,000
05/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
04/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
03/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
02/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
29/09/2023	800	0.00 ■■	0.00	800	800	700	870,900	696,720,000
28/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
27/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
26/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
21/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
20/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
19/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
18/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
15/09/2023	800	-0.10 ▼	-12.50	900	900	800	570,300	456,240,000
14/09/2023	900	0.00 ■■	0.00	900	0	0	0	0
13/09/2023	900	0.00 ■■	0.00	900	0	0	0	0
12/09/2023	900	0.00 ■■	0.00	900	0	0	0	0
11/09/2023	900	0.00 ■■	0.00	900	0	0	0	0
08/09/2023	900	0.00 ■■	0.00	900	900	800	559,800	503,820,000
07/09/2023	900	0.00 ■■	0.00	900	0	0	0	0
06/09/2023	900	0.00 ■■	0.00	900	0	0	0	0
31/08/2023	900	0.00 ■■	0.00	900	0	0	0	0
30/08/2023	900	0.00 ■■	0.00	900	0	0	0	0
29/08/2023	900	0.00 ■■	0.00	900	0	0	0	0
28/08/2023	900	0.00 ■■	0.00	900	0	0	0	0
25/08/2023	900	0.00 ■■	0.00	900	1,000	800	569,200	512,280,000
24/08/2023	900	0.00 ■■	0.00	900	0	0	0	0
23/08/2023	900	0.00 ■■	0.00	900	0	0	0	0
22/08/2023	900	0.00 ■■	0.00	900	0	0	0	0
21/08/2023	900	0.00 ■■	0.00	900	0	0	0	0
18/08/2023	900	0.90 ▲	100.00	0	1,000	900	180,300	162,270,000
17/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
16/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
15/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
14/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
11/08/2023	1,000	0.00 ■■	0.00	1,000	1,100	900	551,300	551,300,000
10/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
09/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
08/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
07/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
04/08/2023	1,000	0.00 ■■	0.00	1,000	1,100	1,000	460,900	460,900,000
03/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
02/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
01/08/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
31/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
28/07/2023	1,000	0.00 ■■	0.00	1,000	1,100	900	342,600	342,600,000
27/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
26/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
25/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
24/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
21/07/2023	1,100	0.10 ▲	9.09	1,000	1,100	1,000	253,200	278,520,000
20/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
19/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
18/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
17/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
14/07/2023	1,100	0.10 ▲	9.09	1,000	1,100	1,000	296,200	325,820,000
13/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
12/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
11/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
10/07/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
07/07/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	715,100	786,610,000
06/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/07/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/06/2023	1,200	0.00 ■■	0.00	1,200	1,300	1,100	598,200	717,840,000
29/06/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/06/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/06/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/06/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
23/06/2023	1,200	0.10 ▲	8.33	1,100	1,200	1,100	1,220,500	1,464,600,000
22/06/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/06/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/06/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/06/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/06/2023	1,100	0.10 ▲	9.09	1,000	1,100	1,000	1,535,500	1,689,050,000
15/06/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
14/06/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
13/06/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
12/06/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
09/06/2023	1,000	0.10 ▲	10.00	900	1,000	1,000	991,900	991,900,000
08/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
07/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
06/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
05/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
02/06/2023	900	0.10 ▲	11.11	800	900	900	797,500	717,750,000
01/06/2023	800	0.00 ■■	0.00	800	0	0	0	0
31/05/2023	800	0.00 ■■	0.00	800	0	0	0	0
30/05/2023	800	0.00 ■■	0.00	800	0	0	0	0
29/05/2023	800	0.00 ■■	0.00	800	0	0	0	0
26/05/2023	800	-0.10 ▼	-12.50	900	900	800	644,300	515,440,000
25/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
24/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
23/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
22/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
19/05/2023	900	0.00 ■■	0.00	900	1,000	800	1,003,500	903,150,000
18/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
17/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
16/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
15/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
12/05/2023	900	0.90 ▲	100.00	0	1,000	800	1,214,200	1,092,780,000
11/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
10/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
09/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
08/05/2023	900	0.00 ■■	0.00	900	0	0	0	0
05/05/2023	900	-0.10 ▼	-11.11	1,000	900	900	54,300	48,870,000
04/05/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
28/04/2023	1,000	-0.10 ▼	-10.00	1,100	1,000	1,000	73,300	73,300,000
27/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/04/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/04/2023	1,100	-0.10 ▼	-9.09	1,200	1,100	1,100	147,200	161,920,000
20/04/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/04/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
18/04/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
17/04/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/04/2023	1,200	-0.10 ▼	-8.33	1,300	1,200	1,200	225,600	270,720,000
13/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
12/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
11/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
10/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
07/04/2023	1,300	-0.10 ▼	-7.69	1,400	1,400	1,200	1,038,800	1,350,440,000
06/04/2023	1,300	-0.10 ▼	-7.69	1,400	1,500	1,300	895,400	1,164,020,000
05/04/2023	1,500	0.10 ▲	6.67	1,400	1,500	1,300	535,300	802,950,000
04/04/2023	1,400	0.00 ■■	0.00	1,400	1,400	1,300	126,200	176,680,000
03/04/2023	1,400	0.00 ■■	0.00	1,400	1,500	1,400	143,000	200,200,000
31/03/2023	1,500	0.10 ▲	6.67	1,400	1,500	1,300	72,000	108,000,000
30/03/2023	1,400	0.00 ■■	0.00	1,400	1,500	1,300	36,500	51,100,000
29/03/2023	1,400	0.00 ■■	0.00	1,400	1,400	1,300	86,200	120,680,000
28/03/2023	1,400	0.00 ■■	0.00	1,400	1,500	1,300	191,600	268,240,000
27/03/2023	1,400	0.00 ■■	0.00	1,400	1,400	1,300	52,800	73,920,000
26/03/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
24/03/2023	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	122,800	159,640,000
23/03/2023	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	92,300	119,990,000
22/03/2023	1,400	0.00 ■■	0.00	1,400	1,500	1,400	223,500	312,900,000
21/03/2023	1,400	0.00 ■■	0.00	1,400	1,500	1,400	78,500	109,900,000
20/03/2023	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	65,000	91,000,000
17/03/2023	1,500	0.00 ■■	0.00	1,500	1,500	1,400	69,700	104,550,000
16/03/2023	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	91,100	127,540,000
15/03/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,500	171,000	256,500,000
14/03/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,400	86,900	130,350,000
13/03/2023	1,500	0.00 ■■	0.00	1,500	1,500	1,400	175,700	263,550,000
10/03/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,400	55,500	83,250,000
09/03/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,400	182,500	273,750,000
08/03/2023	1,500	0.00 ■■	0.00	1,500	1,500	1,400	47,100	70,650,000
07/03/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,500	51,900	77,850,000
06/03/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,500	146,900	220,350,000
03/03/2023	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	97,300	145,950,000
02/03/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,500	79,400	119,100,000
01/03/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,400	97,200	145,800,000
28/02/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,400	239,600	359,400,000
27/02/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,500	312,100	468,150,000
24/02/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	116,000	185,600,000
23/02/2023	1,600	0.00 ■■	0.00	1,600	1,600	1,500	72,700	116,320,000
22/02/2023	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	78,200	117,300,000
21/02/2023	1,700	0.10 ▲	5.88	1,600	1,700	1,500	258,900	440,130,000
20/02/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,500	189,900	303,840,000
17/02/2023	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	193,100	289,650,000
16/02/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	54,300	86,880,000
15/02/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	102,800	164,480,000
14/02/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,500	59,900	89,850,000
13/02/2023	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	87,700	131,550,000
10/02/2023	1,600	0.00 ■■	0.00	1,600	1,600	1,500	56,600	90,560,000
09/02/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,500	84,100	134,560,000
08/02/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,500	79,100	126,560,000
07/02/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,500	122,700	196,320,000
06/02/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,600	227,400	363,840,000
03/02/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,600	84,700	135,520,000
02/02/2023	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	84,100	134,560,000
01/02/2023	1,700	0.00 ■■	0.00	1,700	1,800	1,600	257,200	437,240,000
31/01/2023	1,800	0.10 ▲	5.56	1,700	1,800	1,700	666,500	1,199,700,000
30/01/2023	1,700	0.10 ▲	5.88	1,600	1,700	1,600	151,200	257,040,000
27/01/2023	1,700	0.10 ▲	5.88	1,600	1,700	1,500	298,700	507,790,000
19/01/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	68,600	109,760,000
18/01/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	173,700	277,920,000
17/01/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	118,800	190,080,000
16/01/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	69,900	111,840,000
13/01/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	76,300	122,080,000
12/01/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	51,600	82,560,000
11/01/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,500	93,100	148,960,000
10/01/2023	1,600	0.00 ■■	0.00	1,600	1,600	1,500	165,700	265,120,000
09/01/2023	1,600	0.00 ■■	0.00	1,600	1,600	1,500	96,400	154,240,000
06/01/2023	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	167,600	251,400,000
05/01/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,600	150,800	241,280,000
04/01/2023	1,700	0.10 ▲	5.88	1,600	1,700	1,500	313,200	532,440,000
03/01/2023	1,700	0.10 ▲	5.88	1,600	1,700	1,500	249,300	423,810,000
30/12/2022	1,600	0.00 ■■	0.00	1,600	1,600	1,500	53,800	86,080,000
29/12/2022	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	161,100	241,650,000
28/12/2022	1,600	0.00 ■■	0.00	1,600	1,700	1,600	51,700	82,720,000
27/12/2022	1,700	0.10 ▲	5.88	1,600	1,700	1,500	328,600	558,620,000
26/12/2022	1,600	0.00 ■■	0.00	1,600	1,600	1,500	213,600	341,760,000
23/12/2022	1,600	0.00 ■■	0.00	1,600	1,700	1,500	191,000	305,600,000
22/12/2022	1,700	0.10 ▲	5.88	1,600	1,700	1,600	153,000	260,100,000
21/12/2022	1,600	-0.10 ▼	-6.25	1,700	1,800	1,500	328,500	525,600,000
20/12/2022	1,700	-0.10 ▼	-5.88	1,800	1,800	1,600	371,900	632,230,000
19/12/2022	1,800	0.00 ■■	0.00	1,800	1,900	1,700	231,900	417,420,000
15/12/2022	1,900	0.10 ▲	5.26	1,800	1,900	1,800	213,200	405,080,000
14/12/2022	1,900	0.20 ▲	10.53	1,700	1,900	1,800	301,500	572,850,000
13/12/2022	1,800	0.00 ■■	0.00	1,800	1,900	1,600	525,700	946,260,000
12/12/2022	1,800	-0.10 ▼	-5.56	1,900	2,000	1,800	517,600	931,680,000
09/12/2022	2,000	0.00 ■■	0.00	2,000	2,100	1,800	470,500	941,000,000
08/12/2022	2,000	0.20 ▲	10.00	1,800	2,000	1,800	656,600	1,313,200,000
07/12/2022	1,800	-0.30 ▼	-16.67	2,100	2,000	1,800	870,600	1,567,080,000
06/12/2022	2,000	-0.10 ▼	-5.00	2,100	2,200	1,900	986,000	1,972,000,000
05/12/2022	2,100	0.20 ▲	9.52	1,900	2,100	1,900	765,600	1,607,760,000
02/12/2022	2,000	0.00 ■■	0.00	2,000	2,100	1,800	1,500,500	3,001,000,000
01/12/2022	2,000	0.20 ▲	10.00	1,800	2,000	1,800	1,170,400	2,340,800,000
30/11/2022	1,800	0.20 ▲	11.11	1,600	1,800	1,600	938,600	1,689,480,000
29/11/2022	1,600	0.20 ▲	12.50	1,400	1,600	1,500	1,198,600	1,917,760,000
28/11/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,400	243,400	340,760,000
25/11/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,200	469,000	656,600,000
24/11/2022	1,300	-0.10 ▼	-7.69	1,400	1,400	1,200	285,900	371,670,000
23/11/2022	1,400	0.00 ■■	0.00	1,400	1,600	1,300	622,600	871,640,000
22/11/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,300	606,700	849,380,000
21/11/2022	1,300	0.10 ▲	7.69	1,200	1,300	1,200	470,300	611,390,000
18/11/2022	1,300	0.20 ▲	15.38	1,100	1,300	1,100	742,100	964,730,000
17/11/2022	1,200	0.10 ▲	8.33	1,100	1,200	1,100	203,100	243,720,000
16/11/2022	1,200	0.10 ▲	8.33	1,100	1,200	1,000	877,800	1,053,360,000
15/11/2022	1,100	-0.10 ▼	-9.09	1,200	1,300	1,100	274,500	301,950,000
14/11/2022	1,300	0.00 ■■	0.00	1,300	1,300	1,200	315,400	410,020,000
11/11/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,200	257,000	359,800,000
10/11/2022	1,300	-0.10 ▼	-7.69	1,400	1,600	1,200	211,500	274,950,000
09/11/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,300	329,600	461,440,000
08/11/2022	1,400	0.00 ■■	0.00	1,400	1,400	1,200	286,400	400,960,000
07/11/2022	1,300	-0.20 ▼	-15.38	1,500	1,500	1,300	490,600	637,780,000
04/11/2022	1,600	0.00 ■■	0.00	1,600	1,700	1,400	226,100	361,760,000
03/11/2022	1,600	-0.10 ▼	-6.25	1,700	1,800	1,500	690,100	1,104,160,000
02/11/2022	1,800	0.00 ■■	0.00	1,800	1,800	1,700	279,500	503,100,000
01/11/2022	1,800	0.00 ■■	0.00	1,800	1,900	1,700	203,400	366,120,000
31/10/2022	1,800	-0.10 ▼	-5.56	1,900	1,900	1,700	333,300	599,940,000
28/10/2022	1,800	0.00 ■■	0.00	1,800	1,900	1,800	268,200	482,760,000
27/10/2022	1,900	0.00 ■■	0.00	1,900	1,900	1,700	433,900	824,410,000
26/10/2022	1,800	0.00 ■■	0.00	1,800	1,900	1,700	487,900	878,220,000
25/10/2022	1,800	-0.10 ▼	-5.56	1,900	1,900	1,700	526,000	946,800,000
24/10/2022	1,800	-0.30 ▼	-16.67	2,100	2,100	1,800	642,000	1,155,600,000
21/10/2022	2,000	-0.20 ▼	-10.00	2,200	2,300	1,900	819,700	1,639,400,000
20/10/2022	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	97,700	214,940,000
19/10/2022	2,300	0.00 ■■	0.00	2,300	2,400	2,200	243,200	559,360,000
18/10/2022	2,300	0.10 ▲	4.35	2,200	2,400	2,200	723,600	1,664,280,000
17/10/2022	2,200	0.00 ■■	0.00	2,200	2,300	2,100	139,300	306,460,000
14/10/2022	2,300	0.10 ▲	4.35	2,200	2,300	2,200	128,400	295,320,000
13/10/2022	2,200	0.00 ■■	0.00	2,200	2,300	2,100	226,200	497,640,000
12/10/2022	2,100	-0.10 ▼	-4.76	2,200	2,300	2,100	618,100	1,298,010,000
11/10/2022	2,100	-0.20 ▼	-9.52	2,300	2,400	2,000	495,100	1,039,710,000
07/10/2022	2,400	-0.20 ▼	-8.33	2,600	2,500	2,300	533,000	1,279,200,000
06/10/2022	2,600	0.00 ■■	0.00	2,600	2,700	2,500	377,300	980,980,000
05/10/2022	2,700	0.20 ▲	7.41	2,500	2,700	2,500	421,300	1,137,510,000
04/10/2022	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	524,000	1,310,000,000
03/10/2022	2,600	0.00 ■■	0.00	2,600	2,700	2,500	537,700	1,398,020,000
30/09/2022	2,700	-0.10 ▼	-3.70	2,800	2,800	2,500	525,600	1,419,120,000
29/09/2022	2,800	0.00 ■■	0.00	2,800	2,900	2,700	245,500	687,400,000
28/09/2022	2,800	0.00 ■■	0.00	2,800	3,000	2,700	587,800	1,645,840,000
27/09/2022	2,800	0.10 ▲	3.57	2,700	3,000	2,600	586,300	1,641,640,000
26/09/2022	2,700	-0.20 ▼	-7.41	2,900	2,900	2,500	1,222,400	3,300,480,000
23/09/2022	3,000	-0.30 ▼	-10.00	3,300	3,200	2,900	1,387,600	4,162,800,000
22/09/2022	3,200	0.20 ▲	6.25	3,000	3,400	3,000	1,662,200	5,319,040,000
21/09/2022	3,100	0.40 ▲	12.90	2,700	3,100	2,700	2,395,600	7,426,360,000
20/09/2022	2,800	0.20 ▲	7.14	2,600	2,800	2,500	541,800	1,517,040,000
19/09/2022	2,700	0.00 ■■	0.00	2,700	2,700	2,500	376,200	1,015,740,000
16/09/2022	2,700	-0.10 ▼	-3.70	2,800	2,900	2,500	762,500	2,058,750,000
15/09/2022	2,900	0.10 ▲	3.45	2,800	2,900	2,700	264,600	767,340,000
14/09/2022	2,900	0.10 ▲	3.45	2,800	2,900	2,700	302,400	876,960,000
13/09/2022	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	88,300	247,240,000
12/09/2022	3,000	0.20 ▲	6.67	2,800	3,000	2,800	263,100	789,300,000
09/09/2022	2,900	0.10 ▲	3.45	2,800	2,900	2,700	514,600	1,492,340,000
08/09/2022	2,900	0.00 ■■	0.00	2,900	2,900	2,800	222,600	645,540,000
07/09/2022	2,900	0.00 ■■	0.00	2,900	3,000	2,800	368,500	1,068,650,000
06/09/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	644,100	1,932,300,000
05/09/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	151,300	453,900,000
31/08/2022	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	277,700	833,100,000
30/08/2022	3,000	0.10 ▲	3.33	2,900	3,200	2,900	370,900	1,112,700,000
29/08/2022	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	486,700	1,411,430,000
26/08/2022	3,100	0.00 ■■	0.00	3,100	3,200	3,000	428,000	1,326,800,000
25/08/2022	3,100	0.00 ■■	0.00	3,100	3,200	3,000	621,900	1,927,890,000
24/08/2022	3,200	0.10 ▲	3.13	3,100	3,200	3,100	271,100	867,520,000
23/08/2022	3,200	0.20 ▲	6.25	3,000	3,200	2,900	405,500	1,297,600,000
22/08/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	560,000	1,680,000,000
19/08/2022	3,100	0.00 ■■	0.00	3,100	3,100	3,000	530,200	1,643,620,000
18/08/2022	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	503,700	1,561,470,000
17/08/2022	3,100	-0.10 ▼	-3.23	3,200	3,300	3,100	576,200	1,786,220,000
16/08/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,100	743,700	2,454,210,000
15/08/2022	3,200	-0.10 ▼	-3.13	3,300	3,400	3,200	627,800	2,008,960,000
12/08/2022	3,400	0.00 ■■	0.00	3,400	3,500	3,200	694,800	2,362,320,000
11/08/2022	3,500	0.10 ▲	2.86	3,400	3,700	3,300	1,041,300	3,644,550,000
10/08/2022	3,500	0.30 ▲	8.57	3,200	3,600	3,200	2,006,600	7,023,100,000
09/08/2022	3,200	0.20 ▲	6.25	3,000	3,300	3,000	1,904,700	6,095,040,000
08/08/2022	3,100	0.10 ▲	3.23	3,000	3,100	3,000	450,900	1,397,790,000
05/08/2022	3,100	0.00 ■■	0.00	3,100	3,100	3,000	568,600	1,762,660,000
04/08/2022	3,100	0.20 ▲	6.45	2,900	3,200	2,900	1,136,200	3,522,220,000
03/08/2022	3,000	0.10 ▲	3.33	2,900	3,000	2,900	526,300	1,578,900,000
02/08/2022	2,900	0.00 ■■	0.00	2,900	3,000	2,900	428,600	1,242,940,000
01/08/2022	2,900	0.00 ■■	0.00	2,900	3,000	2,800	280,500	813,450,000
29/07/2022	2,900	0.00 ■■	0.00	2,900	3,000	2,800	310,500	900,450,000
28/07/2022	3,000	0.10 ▲	3.33	2,900	3,000	2,900	455,300	1,365,900,000
27/07/2022	3,000	0.10 ▲	3.33	2,900	3,000	2,800	173,400	520,200,000
26/07/2022	3,000	0.10 ▲	3.33	2,900	3,000	2,800	209,200	627,600,000
25/07/2022	3,000	0.00 ■■	0.00	3,000	3,000	2,800	569,100	1,707,300,000
22/07/2022	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	763,300	2,213,570,000
21/07/2022	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	686,400	2,059,200,000
20/07/2022	3,200	0.10 ▲	3.13	3,100	3,300	3,100	570,100	1,824,320,000
19/07/2022	3,200	0.30 ▲	9.38	2,900	3,300	2,800	2,053,200	6,570,240,000
18/07/2022	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	531,800	1,489,040,000
15/07/2022	3,000	0.10 ▲	3.33	2,900	3,000	2,800	463,600	1,390,800,000
14/07/2022	3,000	0.10 ▲	3.33	2,900	3,000	2,800	563,500	1,690,500,000
13/07/2022	2,900	0.10 ▲	3.45	2,800	3,000	2,800	424,500	1,231,050,000
12/07/2022	2,800	0.10 ▲	3.57	2,700	2,900	2,700	403,700	1,130,360,000
11/07/2022	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	277,900	750,330,000
08/07/2022	2,700	0.00 ■■	0.00	2,700	2,900	2,700	327,700	884,790,000
07/07/2022	2,700	0.00 ■■	0.00	2,700	2,800	2,600	139,400	376,380,000
06/07/2022	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	371,600	1,003,320,000
05/07/2022	2,800	-0.10 ▼	-3.57	2,900	3,000	2,700	232,700	651,560,000
04/07/2022	2,900	0.20 ▲	6.90	2,700	3,000	2,700	349,200	1,012,680,000
01/07/2022	2,800	0.00 ■■	0.00	2,800	2,900	2,500	319,300	894,040,000
30/06/2022	2,800	-0.20 ▼	-7.14	3,000	3,100	2,700	517,900	1,450,120,000
29/06/2022	3,000	0.20 ▲	6.67	2,800	3,200	2,800	493,500	1,480,500,000
28/06/2022	2,900	0.30 ▲	10.34	2,600	2,900	2,600	754,300	2,187,470,000
27/06/2022	2,700	0.10 ▲	3.70	2,600	2,700	2,500	354,000	955,800,000
24/06/2022	2,600	0.00 ■■	0.00	2,600	2,700	2,500	374,100	972,660,000
23/06/2022	2,700	0.20 ▲	7.41	2,500	2,800	2,500	269,800	728,460,000
22/06/2022	2,600	0.30 ▲	11.54	2,300	2,600	2,300	432,500	1,124,500,000
21/06/2022	2,300	-0.20 ▼	-8.70	2,500	2,400	2,200	386,700	889,410,000
20/06/2022	2,400	-0.30 ▼	-12.50	2,700	2,700	2,300	446,100	1,070,640,000
17/06/2022	2,700	-0.20 ▼	-7.41	2,900	2,800	2,600	534,300	1,442,610,000
16/06/2022	2,900	0.10 ▲	3.45	2,800	3,000	2,800	337,400	978,460,000
15/06/2022	2,800	-0.10 ▼	-3.57	2,900	3,000	2,700	231,600	648,480,000
14/06/2022	2,900	0.00 ■■	0.00	2,900	3,000	2,600	380,600	1,103,740,000
13/06/2022	3,000	-0.20 ▼	-6.67	3,200	3,100	2,800	587,200	1,761,600,000
10/06/2022	3,100	-0.20 ▼	-6.45	3,300	3,300	3,100	402,200	1,246,820,000
09/06/2022	3,400	0.00 ■■	0.00	3,400	3,500	3,200	341,200	1,160,080,000
08/06/2022	3,400	0.20 ▲	5.88	3,200	3,500	3,200	326,100	1,108,740,000
07/06/2022	3,400	-0.10 ▼	-2.94	3,500	3,500	3,100	554,500	1,885,300,000
06/06/2022	3,500	-0.20 ▼	-5.71	3,700	3,800	3,300	610,400	2,136,400,000
03/06/2022	3,600	-0.20 ▼	-5.56	3,800	3,900	3,600	381,900	1,374,840,000
02/06/2022	3,800	0.20 ▲	5.26	3,600	4,000	3,600	644,200	2,447,960,000
01/06/2022	3,700	-0.20 ▼	-5.41	3,900	3,900	3,500	758,500	2,806,450,000
31/05/2022	3,800	-0.20 ▼	-5.26	4,000	4,600	3,500	1,863,300	7,080,540,000
30/05/2022	4,000	0.50 ▲	12.50	3,500	4,000	3,600	448,000	1,792,000,000
27/05/2022	3,500	0.40 ▲	11.43	3,100	3,500	3,400	643,600	2,252,600,000
26/05/2022	3,400	0.80 ▲	23.53	2,600	3,500	2,200	1,970,100	6,698,340,000
13/05/2022	2,670	-0.20 ▼	-7.49	2,870	2,900	2,670	100,390	268,041,300
12/05/2022	2,870	-0.21 ▼	-7.32	3,080	3,080	2,870	50,220	144,131,400
11/05/2022	3,080	0.17 ▲	5.52	2,910	3,110	2,910	72,300	222,684,000
10/05/2022	2,910	-0.21 ▼	-7.22	3,120	3,100	2,910	187,130	544,548,300
09/05/2022	3,120	-0.23 ▼	-7.37	3,350	3,330	3,120	57,500	179,400,000
29/04/2022	3,670	0.24 ▲	6.54	3,430	3,670	3,660	49,720	182,472,400
28/04/2022	3,430	0.22 ▲	6.41	3,210	3,430	3,400	43,540	149,342,200
27/04/2022	3,210	0.21 ▲	6.54	3,000	3,210	2,790	249,690	801,504,900
26/04/2022	3,000	-0.22 ▼	-7.33	3,220	3,000	3,000	35,040	105,120,000
25/04/2022	3,220	-0.24 ▼	-7.45	3,460	3,220	3,220	21,520	69,294,400
23/04/2022	3,460	-0.26 ▼	-7.51	3,720	3,460	3,460	29,630	102,519,800
22/04/2022	3,460	-0.26 ▼	-7.51	3,720	3,460	3,460	29,630	102,519,800
21/04/2022	3,720	-0.27 ▼	-7.26	3,990	3,720	3,720	6,230	23,175,600
20/04/2022	3,990	-0.30 ▼	-7.52	4,290	3,990	3,990	13,470	53,745,300
19/04/2022	4,290	-0.32 ▼	-7.46	4,610	4,290	4,290	19,590	84,041,100
18/04/2022	4,610	-0.34 ▼	-7.38	4,950	4,950	4,610	62,990	290,383,900
16/04/2022	4,950	-0.06 ▼	-1.21	5,010	5,170	4,900	32,450	160,627,500
15/04/2022	4,950	-0.06 ▼	-1.21	5,010	5,170	4,900	32,450	160,627,500
14/04/2022	5,010	-0.11 ▼	-2.20	5,120	5,270	5,000	23,880	119,638,800
13/04/2022	5,120	0.09 ▲	1.76	5,030	5,130	4,680	79,020	404,582,400
12/04/2022	5,030	-0.37 ▼	-7.36	5,400	5,500	5,030	101,060	508,331,800
08/04/2022	5,400	0.00 ■■	0.00	5,400	5,570	5,200	45,510	245,754,000
07/04/2022	5,400	-0.10 ▼	-1.85	5,500	5,640	5,400	49,240	265,896,000
06/04/2022	5,500	-0.30 ▼	-5.45	5,800	5,690	5,500	82,090	451,495,000
05/04/2022	5,800	-0.17 ▼	-2.93	5,970	5,980	5,560	49,330	286,114,000
04/04/2022	5,970	0.09 ▲	1.51	5,880	6,100	5,880	68,120	406,676,400
01/04/2022	5,880	0.22 ▲	3.74	5,660	5,920	5,270	209,760	1,233,388,800
31/03/2022	5,660	-0.34 ▼	-6.01	6,000	6,000	5,600	119,520	676,483,200
30/03/2022	6,000	-0.45 ▼	-7.50	6,450	6,400	6,000	167,320	1,003,920,000
29/03/2022	6,450	0.15 ▲	2.33	6,300	6,530	6,330	86,270	556,441,500
28/03/2022	6,300	-0.36 ▼	-5.71	6,660	6,600	6,220	135,950	856,485,000
25/03/2022	6,660	0.08 ▲	1.20	6,580	6,720	6,570	103,720	690,775,200
24/03/2022	6,580	0.00 ■■	0.00	6,580	6,700	6,510	92,590	609,242,200
23/03/2022	6,580	0.03 ▲	0.46	6,550	6,700	6,500	121,260	797,890,800
22/03/2022	6,550	-0.20 ▼	-3.05	6,750	6,750	6,500	142,010	930,165,500
21/03/2022	6,750	0.20 ▲	2.96	6,550	6,900	6,420	140,720	949,860,000
18/03/2022	6,550	0.03 ▲	0.46	6,520	6,950	6,550	185,320	1,213,846,000
17/03/2022	6,520	0.42 ▲	6.44	6,100	6,520	6,000	271,990	1,773,374,800
16/03/2022	6,100	0.14 ▲	2.30	5,960	6,160	5,960	78,390	478,179,000
15/03/2022	5,960	0.18 ▲	3.02	5,780	5,960	5,710	56,150	334,654,000
14/03/2022	5,780	-0.22 ▼	-3.81	6,000	6,000	5,650	86,980	502,744,400
11/03/2022	6,000	-0.12 ▼	-2.00	6,120	6,100	5,980	132,470	794,820,000
10/03/2022	6,120	-0.12 ▼	-1.96	6,240	6,240	6,000	89,980	550,677,600
09/03/2022	6,240	-0.03 ▼	-0.48	6,270	6,450	5,840	203,850	1,272,024,000
08/03/2022	6,270	0.41 ▲	6.54	5,860	6,270	5,900	237,980	1,492,134,600
07/03/2022	5,860	0.38 ▲	6.48	5,480	5,860	5,480	187,360	1,097,929,600
06/03/2022	5,480	0.10 ▲	1.82	5,380	5,600	5,450	118,730	650,640,400
04/03/2022	5,480	0.10 ▲	1.82	5,380	5,600	5,450	118,730	650,640,400
03/03/2022	5,380	0.03 ▲	0.56	5,350	5,420	5,270	94,070	506,096,600
02/03/2022	5,350	-0.04 ▼	-0.75	5,390	5,440	5,350	38,910	208,168,500
01/03/2022	5,390	0.14 ▲	2.60	5,250	5,450	5,200	65,210	351,481,900
28/02/2022	5,250	-0.13 ▼	-2.48	5,380	5,510	5,240	62,940	330,435,000
27/02/2022	5,380	0.04 ▲	0.74	5,340	5,520	5,360	65,840	354,219,200
25/02/2022	5,380	0.04 ▲	0.74	5,340	5,520	5,360	65,840	354,219,200
24/02/2022	5,340	-0.35 ▼	-6.55	5,690	5,690	5,300	139,420	744,502,800
23/02/2022	5,690	0.20 ▲	3.51	5,490	5,740	5,490	95,800	545,102,000
22/02/2022	5,490	0.04 ▲	0.73	5,450	5,800	5,360	99,570	546,639,300
21/02/2022	5,450	0.11 ▲	2.02	5,340	5,600	5,290	101,680	554,156,000
20/02/2022	5,340	0.00 ■■	0.00	5,340	5,460	5,230	67,470	360,289,800
18/02/2022	5,340	0.00 ■■	0.00	5,340	5,460	5,230	67,470	360,289,800
17/02/2022	5,340	0.14 ▲	2.62	5,200	5,430	5,210	94,850	506,499,000
16/02/2022	5,200	0.07 ▲	1.35	5,130	5,250	5,080	80,750	419,900,000
15/02/2022	5,130	0.02 ▲	0.39	5,110	5,180	5,020	43,300	222,129,000
14/02/2022	5,110	0.06 ▲	1.17	5,050	5,280	4,900	83,670	427,553,700
11/02/2022	5,050	-0.02 ▼	-0.40	5,070	5,150	5,010	71,310	360,115,500
10/02/2022	5,070	-0.14 ▼	-2.76	5,210	5,200	5,000	116,940	592,885,800
09/02/2022	5,210	0.14 ▲	2.69	5,070	5,310	5,080	73,650	383,716,500
08/02/2022	5,070	0.03 ▲	0.59	5,040	5,240	4,790	88,150	446,920,500
07/02/2022	5,040	0.28 ▲	5.56	4,760	5,090	4,430	367,830	1,853,863,200
01/02/2022	4,760	0.00 ■■	0.00	5,110	4,760	4,760	38,030	181,022,800
31/01/2022	4,760	-0.35 ▼	-7.35	5,110	4,760	4,760	38,030	181,022,800
28/01/2022	4,760	-0.35 ▼	-7.35	5,110	4,760	4,760	38,030	181,022,800
27/01/2022	5,110	-0.38 ▼	-7.44	5,490	5,110	5,110	15,940	81,453,400
26/01/2022	5,490	-0.41 ▼	-7.47	5,900	5,490	5,490	41,660	228,713,400
25/01/2022	5,900	-0.34 ▼	-5.76	6,240	6,210	5,830	73,990	436,541,000
24/01/2022	6,240	-0.46 ▼	-7.37	6,700	6,690	6,240	79,600	496,704,000
21/01/2022	6,700	0.17 ▲	2.54	6,530	6,800	6,440	84,110	563,537,000
20/01/2022	6,400	0.29 ▲	4.53	6,110	6,530	5,690	139,850	895,040,000
19/01/2022	6,110	-0.45 ▼	-7.36	6,560	6,300	6,110	78,850	481,773,500
18/01/2022	6,560	-0.49 ▼	-7.47	7,050	7,300	6,560	126,100	827,216,000
17/01/2022	7,200	0.20 ▲	2.78	7,000	7,490	7,000	69,400	499,680,000
16/01/2022	7,000	-0.34 ▼	-4.86	7,340	7,340	6,830	205,050	1,435,350,000
14/01/2022	7,000	-0.34 ▼	-4.86	7,340	7,340	6,830	205,050	1,435,350,000
13/01/2022	7,340	-0.55 ▼	-7.49	7,890	7,800	7,340	109,180	801,381,200
12/01/2022	7,890	-0.59 ▼	-7.48	8,480	8,380	7,890	195,890	1,545,572,100
11/01/2022	8,480	-0.62 ▼	-7.31	9,100	9,100	8,480	168,370	1,427,777,600
10/01/2022	9,100	0.17 ▲	1.87	8,930	9,550	9,000	202,930	1,846,663,000
09/01/2022	8,930	0.58 ▲	6.49	8,350	8,930	8,000	256,120	2,287,151,600
07/01/2022	8,930	0.58 ▲	6.49	8,350	8,930	8,000	256,120	2,287,151,600
06/01/2022	8,350	0.00 ■■	0.00	8,320	8,600	8,100	150,820	1,259,347,000
05/01/2022	8,320	0.09 ▲	1.08	8,230	8,450	8,050	155,710	1,295,507,200
04/01/2022	8,230	0.18 ▲	2.19	8,050	8,300	7,770	168,360	1,385,602,800
03/01/2022	6,480	0.00 ■■	0.00	6,480	6,920	6,220	147,170	953,661,600
31/12/2021	8,050	-0.38 ▼	-4.72	8,430	8,440	8,010	252,490	2,032,544,500
30/12/2021	8,430	0.55 ▲	6.52	7,880	8,430	8,100	313,390	2,641,877,700
29/12/2021	7,880	0.51 ▲	6.47	7,370	7,880	7,350	195,800	1,542,904,000
23/12/2021	7,250	0.16 ▲	2.21	7,090	7,400	7,000	258,230	1,872,167,500
22/12/2021	7,250	0.16 ▲	2.21	7,090	7,400	7,000	258,230	1,872,167,500
21/12/2021	7,090	0.09 ▲	1.27	7,000	7,200	6,700	167,770	1,189,489,300
20/12/2021	7,000	-0.14 ▼	-2.00	7,140	7,100	6,700	119,600	837,200,000
17/12/2021	7,140	0.32 ▲	4.48	6,820	7,240	7,050	228,630	1,632,418,200
16/12/2021	6,820	0.44 ▲	6.45	6,380	6,820	6,380	308,620	2,104,788,400
15/12/2021	6,380	0.10 ▲	1.57	6,280	6,380	6,110	140,860	898,686,800
14/12/2021	6,280	-0.10 ▼	-1.59	6,380	6,400	6,270	109,720	689,041,600
13/12/2021	6,380	0.33 ▲	5.17	6,050	6,450	6,000	84,630	539,939,400
12/12/2021	6,050	-0.05 ▼	-0.83	6,100	6,190	6,000	55,250	334,262,500
10/12/2021	6,050	-0.05 ▼	-0.83	6,100	6,190	6,000	55,250	334,262,500
09/12/2021	6,100	0.03 ▲	0.49	6,100	6,220	6,000	71,820	438,102,000
08/12/2021	6,100	-0.24 ▼	-3.93	6,340	6,340	6,060	49,720	303,292,000
07/12/2021	6,340	0.31 ▲	4.89	6,030	6,350	5,720	120,150	761,751,000
06/12/2021	6,030	-0.45 ▼	-7.46	6,480	6,480	6,030	98,550	594,256,500
04/12/2021	6,480	0.03 ▲	0.46	6,480	6,920	6,220	147,170	953,661,600
03/12/2021	6,480	0.03 ▲	0.46	6,480	6,920	6,220	147,170	953,661,600
02/12/2021	6,480	0.42 ▲	6.48	6,060	6,480	6,050	194,650	1,261,332,000
01/12/2021	6,060	0.13 ▲	2.15	5,930	6,200	5,900	95,150	576,609,000
30/11/2021	5,930	-0.04 ▼	-0.67	5,970	6,100	5,900	82,340	488,276,200
29/11/2021	5,970	-0.01 ▼	-0.17	5,980	6,090	5,620	57,490	343,215,300
28/11/2021	5,980	-0.09 ▼	-1.51	6,070	6,350	5,900	66,370	396,892,600
26/11/2021	5,980	-0.09 ▼	-1.51	6,070	6,350	5,900	66,370	396,892,600
25/11/2021	6,070	0.34 ▲	5.60	5,730	6,130	5,560	113,840	691,008,800
24/11/2021	5,730	0.03 ▲	0.52	5,700	5,990	5,700	56,950	326,323,500
23/11/2021	5,700	-0.07 ▼	-1.23	5,770	5,770	5,400	53,010	302,157,000
22/11/2021	5,770	-0.43 ▼	-7.45	6,200	6,210	5,770	130,530	753,158,100
19/11/2021	6,200	-0.22 ▼	-3.55	6,420	6,850	6,000	219,960	1,363,752,000
18/11/2021	6,420	0.42 ▲	6.54	6,000	6,420	6,010	142,710	916,198,200
17/11/2021	6,000	0.15 ▲	2.50	5,850	6,100	5,500	124,150	744,900,000
16/11/2021	5,850	-0.42 ▼	-7.18	6,270	6,260	5,840	174,540	1,021,059,000
15/11/2021	6,270	0.41 ▲	6.54	5,860	6,270	6,120	176,970	1,109,601,900
13/11/2021	5,860	0.38 ▲	6.48	5,480	5,860	5,500	194,930	1,142,289,800
12/11/2021	5,860	0.38 ▲	6.48	5,480	5,860	5,500	194,930	1,142,289,800
11/11/2021	5,480	-0.01 ▼	-0.18	5,490	5,550	5,400	128,660	705,056,800
10/11/2021	5,490	0.11 ▲	2.00	5,380	5,580	5,290	77,150	423,553,500
09/11/2021	5,380	-0.12 ▼	-2.23	5,500	5,500	5,310	116,480	626,662,400
08/11/2021	5,500	0.20 ▲	3.64	5,300	5,520	5,300	115,930	637,615,000
07/11/2021	5,300	0.07 ▲	1.32	5,230	5,420	5,200	58,920	312,276,000
05/11/2021	5,300	0.07 ▲	1.32	5,230	5,420	5,200	58,920	312,276,000
04/11/2021	5,350	-0.40 ▼	-7.48	5,750	5,760	5,350	182,270	975,144,500
03/11/2021	5,350	-0.40 ▼	-7.48	5,750	5,760	5,350	182,270	975,144,500
02/11/2021	5,750	0.17 ▲	2.96	5,580	5,810	5,400	107,640	618,930,000
01/11/2021	5,580	-0.13 ▼	-2.33	5,710	5,810	5,450	167,490	934,594,200
31/10/2021	5,710	-0.09 ▼	-1.58	5,800	5,950	5,600	91,270	521,151,700
29/10/2021	5,710	-0.09 ▼	-1.58	5,800	5,950	5,600	91,270	521,151,700
28/10/2021	5,800	0.19 ▲	3.28	5,610	5,990	5,700	137,720	798,776,000
27/10/2021	5,610	0.36 ▲	6.42	5,250	5,610	5,090	199,970	1,121,831,700
26/10/2021	5,250	-0.21 ▼	-4.00	5,460	5,390	5,210	137,680	722,820,000
25/10/2021	5,460	-0.07 ▼	-1.28	5,530	5,850	5,300	187,820	1,025,497,200
23/10/2021	5,530	0.36 ▲	6.51	5,170	5,530	5,200	283,170	1,565,930,100
22/10/2021	5,530	0.36 ▲	6.51	5,170	5,530	5,200	283,170	1,565,930,100
21/10/2021	5,170	0.33 ▲	6.38	4,840	5,170	5,000	208,340	1,077,117,800
20/10/2021	4,840	0.31 ▲	6.40	4,530	4,840	4,840	235,580	1,140,207,200
19/10/2021	4,530	0.29 ▲	6.40	4,240	4,530	4,210	59,260	268,447,800
18/10/2021	4,240	0.03 ▲	0.71	4,210	4,290	4,210	59,860	253,806,400
16/10/2021	4,210	-0.01 ▼	-0.24	4,210	4,240	4,180	89,390	376,331,900
15/10/2021	4,210	-0.01 ▼	-0.24	4,210	4,240	4,180	89,390	376,331,900
14/10/2021	4,210	-0.01 ▼	-0.24	4,220	4,380	4,210	77,750	327,327,500
13/10/2021	4,220	-0.13 ▼	-3.08	4,350	4,390	4,210	47,950	202,349,000
12/10/2021	4,350	0.19 ▲	4.37	4,160	4,390	4,000	111,760	486,156,000
11/10/2021	4,160	-0.11 ▼	-2.64	4,270	4,300	4,160	45,090	187,574,400
08/10/2021	4,270	-0.17 ▼	-3.98	4,440	4,590	4,250	57,160	244,073,200
07/10/2021	4,440	0.20 ▲	4.50	4,240	4,500	4,120	71,700	318,348,000
06/10/2021	4,240	0.16 ▲	3.77	4,080	4,320	4,100	57,640	244,393,600
05/10/2021	4,080	0.26 ▲	6.37	3,820	4,080	3,880	25,650	104,652,000
04/10/2021	3,820	0.01 ▲	0.26	3,810	3,990	3,810	26,230	100,198,600
01/10/2021	3,810	-0.26 ▼	-6.82	4,070	3,980	3,800	62,770	239,153,700
30/09/2021	4,070	-0.02 ▼	-0.49	4,090	4,200	3,900	41,160	167,521,200
29/09/2021	4,090	-0.30 ▼	-7.33	4,390	4,300	4,090	110,180	450,636,200
28/09/2021	4,390	0.13 ▲	2.96	4,260	4,390	3,970	258,900	1,136,571,000
27/09/2021	4,260	-0.32 ▼	-7.51	4,580	4,260	4,260	15,010	63,942,600
26/09/2021	4,580	-0.34 ▼	-7.42	4,920	4,700	4,580	119,360	546,668,800
24/09/2021	4,580	-0.34 ▼	-7.42	4,920	4,700	4,580	119,360	546,668,800
23/09/2021	4,920	0.31 ▲	6.30	4,610	4,930	4,320	327,310	1,610,365,200
22/09/2021	4,610	0.30 ▲	6.51	4,310	4,610	4,610	63,700	293,657,000
21/09/2021	4,310	0.28 ▲	6.50	4,030	4,310	3,760	307,310	1,324,506,100
20/09/2021	4,030	0.26 ▲	6.45	3,770	4,030	4,030	50,470	203,394,100
17/09/2021	3,770	0.24 ▲	6.37	3,530	3,770	3,290	132,030	497,753,100
16/09/2021	3,530	-0.23 ▼	-6.52	3,760	4,020	3,530	294,910	1,041,032,300
15/09/2021	3,760	0.24 ▲	6.38	3,520	3,760	3,760	85,540	321,630,400
14/09/2021	3,520	0.23 ▲	6.53	3,290	3,520	3,480	108,970	383,574,400
13/09/2021	3,290	0.21 ▲	6.38	3,080	3,290	3,080	109,910	361,603,900
11/09/2021	3,080	-0.04 ▼	-1.30	3,120	3,130	3,030	88,340	272,087,200
10/09/2021	3,080	-0.04 ▼	-1.30	3,120	3,130	3,030	88,340	272,087,200
09/09/2021	3,120	0.07 ▲	2.24	3,050	3,160	3,050	48,530	151,413,600
08/09/2021	3,050	-0.13 ▼	-4.26	3,180	3,200	3,020	66,040	201,422,000
07/09/2021	3,180	0.07 ▲	2.20	3,110	3,320	3,110	264,720	841,809,600
06/09/2021	3,110	0.20 ▲	6.43	2,910	3,110	2,910	113,760	353,793,600
05/09/2021	3,030	0.30 ▲	9.90	2,730	2,850	2,720	84,310	255,459,300
03/09/2021	2,800	0.07 ▲	2.50	2,730	2,850	2,720	27,040	75,712,000
01/09/2021	2,910	0.09 ▲	3.09	2,820	2,920	2,800	63,390	184,464,900
31/08/2021	2,820	0.01 ▲	0.35	2,810	2,850	2,800	36,410	102,676,200
30/08/2021	2,810	0.06 ▲	2.14	2,750	2,840	2,750	38,700	108,747,000
27/08/2021	2,750	0.01 ▲	0.36	2,740	2,770	2,700	20,880	57,420,000
26/08/2021	2,740	-0.01 ▼	-0.36	2,750	2,810	2,740	24,080	65,979,200
25/08/2021	2,750	-0.02 ▼	-0.73	2,770	2,790	2,720	17,350	47,712,500
24/08/2021	2,770	-0.01 ▼	-0.36	2,770	2,800	2,700	48,900	135,453,000
23/08/2021	2,770	-0.06 ▼	-2.17	2,830	2,880	2,750	35,560	98,501,200
20/08/2021	2,830	-0.07 ▼	-2.47	2,900	2,900	2,800	42,560	120,444,800
19/08/2021	2,900	-0.02 ▼	-0.69	2,920	2,920	2,850	57,040	165,416,000
18/08/2021	2,920	-0.07 ▼	-2.40	2,990	2,960	2,900	29,670	86,636,400
17/08/2021	2,990	-0.01 ▼	-0.33	3,000	3,030	2,930	39,520	118,164,800
16/08/2021	3,000	0.13 ▲	4.33	2,870	3,000	2,860	43,650	130,950,000
13/08/2021	2,870	-0.09 ▼	-3.14	2,960	2,960	2,870	41,880	120,195,600
12/08/2021	2,960	-0.05 ▼	-1.69	3,010	3,010	2,930	40,840	120,886,400
11/08/2021	3,010	-0.13 ▼	-4.32	3,140	3,100	3,000	47,510	143,005,100
10/08/2021	3,140	0.19 ▲	6.05	2,950	3,140	2,890	61,170	192,073,800
09/08/2021	2,950	-0.03 ▼	-1.02	2,980	2,980	2,890	46,440	136,998,000
06/08/2021	2,980	-0.05 ▼	-1.68	3,030	3,170	2,950	49,340	147,033,200
05/08/2021	3,030	0.19 ▲	6.27	2,840	3,030	2,810	84,310	255,459,300
04/08/2021	2,840	0.04 ▲	1.41	2,800	2,860	2,740	46,390	131,747,600
03/08/2021	2,800	0.07 ▲	2.50	2,730	2,850	2,720	27,040	75,712,000
02/08/2021	2,730	-0.03 ▼	-1.10	2,760	2,790	2,720	28,610	78,105,300
30/07/2021	2,760	-0.02 ▼	-0.72	2,780	2,800	2,710	35,960	99,249,600
29/07/2021	2,780	-0.02 ▼	-0.72	2,800	2,850	2,770	24,940	69,333,200
28/07/2021	2,800	0.01 ▲	0.36	2,790	2,900	2,780	17,260	48,328,000
27/07/2021	2,790	-0.01 ▼	-0.36	2,790	2,840	2,780	19,720	55,018,800
26/07/2021	2,790	-0.03 ▼	-1.08	2,820	2,800	2,700	19,570	54,600,300
23/07/2021	2,820	-0.04 ▼	-1.42	2,860	2,940	2,820	15,600	43,992,000
21/07/2021	2,800	0.19 ▲	6.79	2,600	2,900	2,750	17,120	47,936,000
20/07/2021	2,750	0.15 ▲	5.45	2,600	2,750	2,540	25,870	71,142,500
19/07/2021	2,600	-0.19 ▼	-7.31	2,790	2,780	2,600	38,560	100,256,000
17/07/2021	2,790	-0.06 ▼	-2.15	2,850	2,920	2,760	35,420	98,821,800
16/07/2021	2,790	-0.06 ▼	-2.15	2,850	2,920	2,760	35,420	98,821,800
15/07/2021	2,850	-0.12 ▼	-4.21	2,970	2,950	2,810	45,290	129,076,500
14/07/2021	2,970	0.08 ▲	2.69	2,890	3,020	2,900	26,660	79,180,200
13/07/2021	2,890	0.18 ▲	6.23	2,710	2,890	2,750	31,760	91,786,400
12/07/2021	2,710	-0.20 ▼	-7.38	2,910	2,980	2,710	79,830	216,339,300
09/07/2021	2,910	-0.10 ▼	-3.44	3,010	3,060	2,900	21,150	61,546,500
08/07/2021	3,010	0.06 ▲	1.99	2,950	3,080	2,950	15,730	47,347,300
07/07/2021	2,950	-0.05 ▼	-1.69	3,000	3,000	2,800	57,730	170,303,500
06/07/2021	3,000	-0.08 ▼	-2.67	3,080	3,160	3,000	55,540	166,620,000
05/07/2021	3,080	-0.12 ▼	-3.90	3,200	3,200	3,000	55,740	171,679,200
02/07/2021	3,200	-0.05 ▼	-1.56	3,250	3,460	3,100	27,830	89,056,000
01/07/2021	3,250	-0.05 ▼	-1.54	3,300	3,290	3,080	94,800	308,100,000
30/06/2021	3,300	-0.24 ▼	-7.27	3,540	3,780	3,300	196,870	649,671,000
29/06/2021	3,540	0.23 ▲	6.50	3,310	3,540	3,540	64,030	226,666,200
28/06/2021	3,310	0.21 ▲	6.34	3,100	3,310	3,220	98,190	325,008,900
25/06/2021	3,100	0.20 ▲	6.45	2,900	3,100	2,800	66,390	205,809,000
24/06/2021	2,900	-0.18 ▼	-6.21	3,080	3,080	2,900	69,670	202,043,000
23/06/2021	3,080	-0.06 ▼	-1.95	3,140	3,200	3,030	58,430	179,964,400
22/06/2021	3,140	-0.01 ▼	-0.32	3,150	3,200	3,100	53,040	166,545,600
21/06/2021	3,150	-0.10 ▼	-3.17	3,200	3,250	3,100	64,430	202,954,500
18/06/2021	3,200	-0.05 ▼	-1.56	3,250	3,290	3,180	51,700	165,440,000
17/06/2021	3,250	0.11 ▲	3.38	3,140	3,270	3,000	86,800	282,100,000
16/06/2021	3,140	0.08 ▲	2.55	3,060	3,200	3,000	62,650	196,721,000
15/06/2021	3,100	0.03 ▲	0.97	3,070	3,130	3,000	19,490	60,419,000
14/06/2021	3,070	-0.03 ▼	-0.98	3,100	3,130	2,900	80,310	246,551,700
13/06/2021	3,100	0.16 ▲	5.16	2,940	3,140	2,740	170,010	527,031,000
11/06/2021	3,100	0.16 ▲	5.16	2,940	3,140	2,740	170,010	527,031,000
10/06/2021	2,940	-0.22 ▼	-7.48	3,160	2,940	2,940	49,850	146,559,000
09/06/2021	3,160	-0.23 ▼	-7.28	3,390	3,400	3,160	103,030	325,574,800
08/06/2021	3,390	0.22 ▲	6.49	3,170	3,390	3,200	196,070	664,677,300
07/06/2021	3,170	0.20 ▲	6.31	2,970	3,170	3,100	208,050	659,518,500
04/06/2021	2,970	0.19 ▲	6.40	2,780	2,970	2,800	195,350	580,189,500
03/06/2021	2,780	0.18 ▲	6.47	2,600	2,780	2,610	101,720	282,781,600
02/06/2021	2,600	0.01 ▲	0.38	2,600	2,620	2,530	39,850	103,610,000
01/06/2021	2,600	-0.08 ▼	-3.08	2,680	2,680	2,590	20,100	52,260,000
31/05/2021	2,680	0.40 ▲	14.93	2,650	2,830	2,550	57,380	153,778,400
28/05/2021	2,650	0.17 ▲	6.42	2,480	2,650	2,480	67,750	179,537,500
27/05/2021	2,480	-0.10 ▼	-4.03	2,580	2,580	2,450	40,460	100,340,800
26/05/2021	2,580	-0.11 ▼	-4.26	2,690	2,680	2,510	128,810	332,329,800
25/05/2021	2,690	-0.04 ▼	-1.49	2,730	2,860	2,680	36,070	97,028,300
24/05/2021	2,730	0.01 ▲	0.37	2,720	2,800	2,710	24,630	67,239,900
22/05/2021	2,720	0.02 ▲	0.74	2,700	2,740	2,630	31,720	86,278,400
21/05/2021	2,720	0.02 ▲	0.74	2,700	2,740	2,630	31,720	86,278,400
20/05/2021	2,700	-0.08 ▼	-2.96	2,780	2,780	2,620	32,710	88,317,000
19/05/2021	2,780	-0.02 ▼	-0.72	2,800	2,890	2,710	26,840	74,615,200
18/05/2021	2,800	0.05 ▲	1.79	2,750	2,800	2,600	60,940	170,632,000
17/05/2021	2,750	-0.07 ▼	-2.55	2,820	2,960	2,750	43,970	120,917,500
16/05/2021	2,820	0.03 ▲	1.06	2,790	2,820	2,750	57,300	161,586,000
14/05/2021	2,820	0.03 ▲	1.06	2,790	2,820	2,750	57,300	161,586,000
13/05/2021	2,790	-0.06 ▼	-2.15	2,850	2,950	2,750	96,510	269,262,900
12/05/2021	2,850	0.18 ▲	6.32	2,670	2,850	2,800	83,820	238,887,000
11/05/2021	2,670	0.17 ▲	6.37	2,500	2,670	2,500	36,320	96,974,400
10/05/2021	2,500	-0.17 ▼	-6.80	2,670	2,610	2,490	124,790	311,975,000
08/05/2021	2,670	-0.20 ▼	-7.49	2,870	2,900	2,670	93,800	250,446,000
07/05/2021	2,670	-0.20 ▼	-7.49	2,870	2,900	2,670	93,800	250,446,000
06/05/2021	2,870	0.03 ▲	1.05	2,840	3,030	2,850	90,550	259,878,500
05/05/2021	2,840	-0.04 ▼	-1.41	2,840	2,950	2,650	176,460	501,146,400
04/05/2021	2,840	-0.21 ▼	-7.39	3,050	2,960	2,840	70,630	200,589,200
03/05/2021	2,540	0.16 ▲	6.30	2,380	2,540	2,220	1,950	4,953,000
30/04/2021	3,050	-0.05 ▼	-1.64	3,100	3,310	3,050	102,380	312,259,000
29/04/2021	3,050	-0.05 ▼	-1.64	3,100	3,310	3,050	102,380	312,259,000
28/04/2021	3,100	0.20 ▲	6.45	2,900	3,100	2,700	325,220	1,008,182,000
27/04/2021	2,900	-0.21 ▼	-7.24	3,110	2,900	2,900	8,800	25,520,000
26/04/2021	3,110	-0.23 ▼	-7.40	3,340	3,110	3,110	5,130	15,954,300
25/04/2021	3,340	-0.25 ▼	-7.49	3,590	3,340	3,340	7,910	26,419,400
23/04/2021	3,340	-0.25 ▼	-7.49	3,590	3,340	3,340	7,910	26,419,400
22/04/2021	3,590	-0.27 ▼	-7.52	3,860	3,590	3,590	7,210	25,883,900
21/04/2021	3,860	-0.28 ▼	-7.25	4,140	3,860	3,860	12,930	49,909,800
20/04/2021	3,860	-0.28 ▼	-7.25	4,140	3,860	3,860	12,930	49,909,800
19/04/2021	4,140	-0.31 ▼	-7.49	4,450	4,450	4,140	74,990	310,458,600
16/04/2021	4,450	0.10 ▲	2.25	4,350	4,650	4,250	142,820	635,549,000
15/04/2021	4,350	0.28 ▲	6.44	4,070	4,350	4,300	196,630	855,340,500
14/04/2021	4,070	0.26 ▲	6.39	3,810	4,070	3,550	205,960	838,257,200
13/04/2021	3,810	0.04 ▲	1.05	3,770	4,030	3,800	286,890	1,093,050,900
12/04/2021	3,770	0.24 ▲	6.37	3,530	3,770	3,750	98,730	372,212,100
09/04/2021	3,530	0.23 ▲	6.52	3,300	3,530	3,350	126,940	448,098,200
08/04/2021	3,300	0.21 ▲	6.36	3,090	3,300	3,090	257,730	850,509,000
07/04/2021	3,090	0.20 ▲	6.47	2,890	3,090	3,090	17,270	53,364,300
06/04/2021	2,890	0.18 ▲	6.23	2,710	2,890	2,870	85,430	246,892,700
05/04/2021	2,710	0.17 ▲	6.27	2,540	2,710	2,700	57,620	156,150,200
03/04/2021	2,540	0.16 ▲	6.30	2,380	2,540	2,400	1,950	4,953,000
02/04/2021	2,540	0.16 ▲	6.30	2,380	2,540	2,400	94,220	239,318,800
01/04/2021	2,380	-0.04 ▼	-1.68	2,420	2,430	2,290	81,480	193,922,400
31/03/2021	2,420	0.14 ▲	5.79	2,280	2,430	2,350	161,970	391,967,400
30/03/2021	2,280	0.14 ▲	6.14	2,140	2,280	2,140	77,860	177,520,800
29/03/2021	2,140	0.13 ▲	6.07	2,010	2,150	2,010	70,960	151,854,400
26/03/2021	2,010	-0.09 ▼	-4.48	2,100	2,100	1,980	43,930	88,299,300
25/03/2021	2,100	0.01 ▲	0.48	2,100	2,180	2,080	54,750	114,975,000
24/03/2021	2,100	0.07 ▲	3.33	2,030	2,140	2,000	51,760	108,696,000
23/03/2021	2,030	-0.01 ▼	-0.49	2,030	2,040	2,010	29,640	60,169,200
22/03/2021	2,030	0.01 ▲	0.49	2,020	2,100	2,000	38,210	77,566,300
21/03/2021	2,020	-0.01 ▼	-0.50	2,030	2,050	2,000	23,440	47,348,800
19/03/2021	2,020	-0.01 ▼	-0.50	2,030	2,050	2,000	23,440	47,348,800
18/03/2021	2,030	0.02 ▲	0.99	2,010	2,080	2,030	32,950	66,888,500
17/03/2021	2,010	-0.04 ▼	-1.99	2,050	2,050	2,010	35,760	71,877,600
16/03/2021	2,050	-0.05 ▼	-2.44	2,100	2,100	2,030	27,130	55,616,500
15/03/2021	2,100	0.13 ▲	6.19	1,970	2,100	1,900	52,020	109,242,000
12/03/2021	1,970	-0.03 ▼	-1.52	2,000	1,990	1,900	30,490	60,065,300
11/03/2021	2,000	-0.13 ▼	-6.50	2,130	2,100	1,990	99,930	199,860,000
10/03/2021	2,130	0.06 ▲	2.82	2,070	2,180	2,080	52,640	112,123,200
09/03/2021	2,070	0.13 ▲	6.28	1,940	2,070	2,000	77,360	160,135,200
08/03/2021	1,940	0.12 ▲	6.19	1,820	1,940	1,820	89,770	174,153,800
05/03/2021	1,820	-0.01 ▼	-0.55	1,820	1,830	1,810	14,590	26,553,800
04/03/2021	1,820	-0.02 ▼	-1.10	1,840	1,900	1,800	32,680	59,477,600
03/03/2021	1,840	0.04 ▲	2.17	1,800	1,840	1,800	31,170	57,352,800
02/03/2021	1,800	0.01 ▲	0.56	1,800	1,820	1,800	14,050	25,290,000
01/03/2021	1,800	-0.01 ▼	-0.56	1,800	1,830	1,750	13,020	23,436,000
26/02/2021	1,800	-0.02 ▼	-1.11	1,820	1,800	1,770	11,460	20,628,000
25/02/2021	1,820	-0.01 ▼	-0.55	1,820	1,850	1,810	12,260	22,313,200
24/02/2021	1,820	0.01 ▲	0.55	1,820	1,880	1,820	12,850	23,387,000
23/02/2021	1,820	-0.02 ▼	-1.10	1,840	1,850	1,750	30,990	56,401,800
22/02/2021	1,840	-0.01 ▼	-0.54	1,850	1,850	1,800	22,050	40,572,000
19/02/2021	1,850	-0.01 ▼	-0.54	1,860	1,880	1,810	26,340	48,729,000
18/02/2021	1,860	0.11 ▲	5.91	1,750	1,870	1,730	25,430	47,299,800
17/02/2021	1,750	0.11 ▲	6.29	1,640	1,750	1,660	25,290	44,257,500
09/02/2021	1,640	0.01 ▲	0.61	1,630	1,700	1,560	14,660	24,042,400
08/02/2021	1,630	-0.05 ▼	-3.07	1,680	1,700	1,600	10,280	16,756,400
06/02/2021	1,680	-0.03 ▼	-1.79	1,710	1,740	1,610	14,730	24,746,400
05/02/2021	1,680	-0.03 ▼	-1.79	1,710	1,740	1,610	14,730	24,746,400
05/01/2021	1,550	0.04 ▲	2.58	1,510	1,570	1,500	8,650	13,407,500
04/01/2021	1,510	0.09 ▲	5.96	1,420	1,510	1,440	56,150	84,786,500
31/12/2020	1,420	0.01 ▲	0.70	1,420	1,450	1,380	273,140	387,858,800
30/12/2020	1,420	0.01 ▲	0.70	1,410	1,440	1,400	215,140	305,498,800
29/12/2020	1,410	0.00 ■■	0.00	1,430	1,430	1,360	30,146	42,505,860
28/12/2020	1,430	0.00 ■■	0.00	1,430	1,480	1,410	17,689	25,295,270
27/12/2020	1,430	0.00 ■■	0.00	1,450	1,450	1,370	34,379	49,161,970
25/12/2020	1,430	0.00 ■■	0.00	1,450	1,450	1,370	34,379	49,161,970
24/12/2020	1,450	0.00 ■■	0.00	1,490	1,580	1,390	33,615	48,741,750
23/12/2020	1,490	0.10 ▲	6.71	1,400	1,490	1,400	56,356	83,970,440
22/12/2020	1,400	0.00 ■■	0.00	1,360	1,400	1,320	34,773	48,682,200
21/12/2020	1,360	0.00 ■■	0.00	1,380	1,420	1,350	13,677	18,600,720
20/12/2020	1,380	0.00 ■■	0.00	1,380	1,440	1,300	43,713	60,323,940
18/12/2020	1,380	0.00 ■■	0.00	1,380	1,440	1,300	43,713	60,323,940
17/12/2020	1,380	0.10 ▲	7.25	1,300	1,390	1,280	45,746	63,129,480
16/12/2020	1,300	0.00 ■■	0.00	1,270	1,310	1,260	17,033	22,142,900
15/12/2020	1,270	0.00 ■■	0.00	1,270	1,280	1,250	8,972	11,394,440
14/12/2020	1,270	0.00 ■■	0.00	1,290	1,300	1,260	7,589	9,638,030
13/12/2020	1,290	0.00 ■■	0.00	1,290	1,300	1,250	14,844	19,148,760
11/12/2020	1,290	0.00 ■■	0.00	1,290	1,300	1,250	14,844	19,148,760
10/12/2020	1,290	0.00 ■■	0.00	1,300	1,310	1,290	15,320	19,762,800
09/12/2020	1,300	0.00 ■■	0.00	1,270	1,310	1,270	22,666	29,465,800
08/12/2020	1,270	0.00 ■■	0.00	1,270	1,280	1,260	9,782	12,423,140
07/12/2020	1,270	0.00 ■■	0.00	1,250	1,270	1,250	9,148	11,617,960
04/12/2020	1,260	0.01 ▲	0.79	1,260	1,270	1,250	43,530	54,847,800
03/12/2020	1,260	0.00 ■■	0.00	1,250	1,260	1,240	15,458	19,477,080
02/12/2020	1,250	0.00 ■■	0.00	1,240	1,260	1,240	8,492	10,615,000
01/12/2020	1,240	0.00 ■■	0.00	1,250	1,250	1,210	15,898	19,713,520
30/11/2020	1,250	-0.01 ▼	-0.80	1,250	1,250	1,240	88,720	110,900,000
28/11/2020	1,250	-0.02 ▼	-1.60	1,270	1,270	1,240	81,970	102,462,500
27/11/2020	1,250	-0.02 ▼	-1.60	1,270	1,270	1,240	81,970	102,462,500
26/11/2020	1,270	0.01 ▲	0.79	1,260	1,280	1,250	63,360	80,467,200
25/11/2020	1,260	0.02 ▲	1.59	1,240	1,260	1,240	166,190	209,399,400
24/11/2020	1,240	-0.02 ▼	-1.61	1,260	1,270	1,230	166,820	206,856,800
23/11/2020	1,260	0.01 ▲	0.79	1,250	1,260	1,230	110,780	139,582,800
20/11/2020	1,250	0.00 ■■	0.00	1,270	1,280	1,240	9,386	11,732,500
19/11/2020	1,270	0.00 ■■	0.00	1,240	1,290	1,250	15,451	19,622,770
18/11/2020	1,240	0.01 ▲	0.81	1,230	1,240	1,210	120,440	149,345,600
17/11/2020	1,230	0.00 ■■	0.00	1,240	1,240	1,210	15,486	19,047,780
16/11/2020	1,240	0.00 ■■	0.00	1,250	1,250	1,230	5,098	6,321,520
13/11/2020	1,250	0.00 ■■	0.00	1,240	1,250	1,230	6,334	7,917,500
12/11/2020	1,240	0.00 ■■	0.00	1,240	1,240	1,200	13,579	16,837,960
11/11/2020	1,240	0.00 ■■	0.00	1,260	1,260	1,230	2,635	3,267,400
10/11/2020	1,260	0.00 ■■	0.00	1,250	1,280	1,230	11,578	14,588,280
09/11/2020	1,250	0.00 ■■	0.00	1,260	1,260	1,220	9,201	11,501,250
06/11/2020	1,260	0.00 ■■	0.00	1,270	1,270	1,230	11,696	14,736,960
05/11/2020	1,270	0.00 ■■	0.00	1,270	1,270	1,230	6,068	7,706,360
04/11/2020	1,270	0.00 ■■	0.00	1,250	1,290	1,250	6,278	7,973,060
03/11/2020	1,250	0.00 ■■	0.00	1,240	1,280	1,220	9,699	12,123,750
02/11/2020	1,240	0.00 ■■	0.00	1,240	1,290	1,210	21,231	26,326,440
30/10/2020	1,240	-0.10 ▼	-8.06	1,290	1,300	1,220	13,644	16,918,560
29/10/2020	1,290	0.00 ■■	0.00	1,300	1,310	1,270	19,166	24,724,140
28/10/2020	1,300	0.00 ■■	0.00	1,320	1,340	1,300	8,158	10,605,400
27/10/2020	1,320	0.00 ■■	0.00	1,340	1,350	1,310	6,801	8,977,320
26/10/2020	1,340	0.00 ■■	0.00	1,350	1,360	1,290	56,601	75,845,340
24/10/2020	1,350	0.00 ■■	0.00	1,360	1,360	1,330	20,301	27,406,350
23/10/2020	1,350	0.00 ■■	0.00	1,360	1,360	1,330	20,301	27,406,350
22/10/2020	1,360	0.00 ■■	0.00	1,360	1,360	1,320	10,677	14,520,720
21/10/2020	1,360	0.00 ■■	0.00	1,380	1,400	1,330	21,992	29,909,120
20/10/2020	1,380	0.00 ■■	0.00	1,380	1,400	1,350	15,819	21,830,220
19/10/2020	1,380	0.00 ■■	0.00	1,390	1,400	1,370	7,939	10,955,820
16/10/2020	1,390	0.00 ■■	0.00	1,390	1,420	1,370	7,808	10,853,120
15/10/2020	1,390	0.01 ▲	0.72	1,390	1,410	1,390	120,690	167,759,100
14/10/2020	1,390	0.00 ■■	0.00	1,390	1,400	1,360	13,581	18,877,590
13/10/2020	1,390	0.00 ■■	0.00	1,400	1,410	1,390	13,726	19,079,140
12/10/2020	1,400	0.00 ■■	0.00	1,410	1,440	1,400	11,041	15,457,400
09/10/2020	1,410	0.00 ■■	0.00	1,430	1,440	1,400	19,085	26,909,850
08/10/2020	1,430	0.00 ■■	0.00	1,440	1,450	1,410	11,941	17,075,630
07/10/2020	1,440	0.00 ■■	0.00	1,440	1,460	1,400	9,020	12,988,800
06/10/2020	1,440	0.10 ▲	6.94	1,390	1,450	1,380	17,931	25,820,640
05/10/2020	1,390	0.00 ■■	0.00	1,400	1,420	1,380	19,045	26,472,550
02/10/2020	1,400	0.00 ■■	0.00	1,410	1,420	1,390	12,719	17,806,600
01/10/2020	1,410	0.00 ■■	0.00	1,420	1,440	1,410	12,182	17,176,620
30/09/2020	1,420	0.00 ■■	0.00	1,450	1,470	1,410	8,738	12,407,960
29/09/2020	1,450	0.10 ▲	6.90	1,370	1,460	1,370	34,616	50,193,200
28/09/2020	1,370	0.00 ■■	0.00	1,410	1,440	1,370	22,951	31,442,870
27/09/2020	1,410	0.00 ■■	0.00	1,430	1,450	1,400	5,173	7,293,930
25/09/2020	1,410	0.00 ■■	0.00	1,430	1,450	1,400	5,173	7,293,930
24/09/2020	1,430	0.00 ■■	0.00	1,450	1,470	1,400	27,927	39,935,610
23/09/2020	1,450	0.00 ■■	0.00	1,420	1,480	1,420	19,537	28,328,650
22/09/2020	1,420	0.00 ■■	0.00	1,460	1,460	1,410	16,737	23,766,540
21/09/2020	1,460	0.00 ■■	0.00	1,480	1,480	1,410	13,894	20,285,240
18/09/2020	1,480	0.00 ■■	0.00	1,480	1,500	1,480	28,097	41,583,560
17/09/2020	1,480	0.00 ■■	0.00	1,470	1,510	1,400	31,302	46,326,960
16/09/2020	1,470	0.00 ■■	0.00	1,470	1,520	1,400	35,900	52,773,000
15/09/2020	1,470	-0.10 ▼	-6.80	1,560	1,620	1,460	55,994	82,311,180
14/09/2020	1,560	0.10 ▲	6.41	1,460	1,560	1,460	53,771	83,882,760
11/09/2020	1,460	0.10 ▲	6.85	1,400	1,480	1,380	41,651	60,810,460
10/09/2020	1,400	0.10 ▲	7.14	1,310	1,400	1,300	66,354	92,895,600
09/09/2020	1,310	-0.01 ▼	-0.76	1,310	1,310	1,280	120,320	157,619,200
08/09/2020	1,310	0.00 ■■	0.00	1,300	1,330	1,290	8,882	11,635,420
07/09/2020	1,300	0.00 ■■	0.00	1,310	1,330	1,300	13,848	18,002,400
04/09/2020	1,310	0.00 ■■	0.00	1,320	1,350	1,250	8,599	11,264,690
03/09/2020	1,320	0.00 ■■	0.00	1,320	1,360	1,310	9,412	12,423,840
01/09/2020	1,320	0.00 ■■	0.00	1,360	1,380	1,310	9,350	12,342,000
31/08/2020	1,360	0.00 ■■	0.00	1,370	1,380	1,350	11,483	15,616,880
29/08/2020	1,370	0.00 ■■	0.00	1,340	1,370	1,310	16,065	22,009,050
28/08/2020	1,370	0.00 ■■	0.00	1,340	1,370	1,310	16,065	22,009,050
27/08/2020	1,340	0.00 ■■	0.00	1,340	1,360	1,310	4,943	6,623,620
26/08/2020	1,340	0.00 ■■	0.00	1,360	1,370	1,310	5,218	6,992,120
25/08/2020	1,360	0.00 ■■	0.00	1,340	1,370	1,330	11,029	14,999,440
24/08/2020	1,340	0.00 ■■	0.00	1,300	1,340	1,300	10,833	14,516,220
21/08/2020	1,300	0.00 ■■	0.00	1,300	1,310	1,270	7,936	10,316,800
20/08/2020	1,300	0.00 ■■	0.00	1,300	1,310	1,280	5,352	6,957,600
19/08/2020	1,300	0.00 ■■	0.00	1,300	1,340	1,300	3,144	4,087,200
18/08/2020	1,300	0.00 ■■	0.00	1,310	1,340	1,300	9,020	11,726,000
17/08/2020	1,310	0.00 ■■	0.00	1,300	1,310	1,270	4,248	5,564,880
14/08/2020	1,300	0.00 ■■	0.00	1,300	1,320	1,290	6,553	8,518,900
13/08/2020	1,300	0.00 ■■	0.00	1,310	1,340	1,300	5,717	7,432,100
12/08/2020	1,310	0.00 ■■	0.00	1,300	1,330	1,300	6,831	8,948,610
11/08/2020	1,300	0.00 ■■	0.00	1,320	1,340	1,300	6,579	8,552,700
10/08/2020	1,320	0.00 ■■	0.00	1,290	1,320	1,240	16,913	22,325,160
07/08/2020	1,290	0.00 ■■	0.00	1,290	1,290	1,250	5,761	7,431,690
06/08/2020	1,290	0.00 ■■	0.00	1,310	1,330	1,260	8,082	10,425,780
05/08/2020	1,310	0.00 ■■	0.00	1,300	1,330	1,290	9,590	12,562,900
04/08/2020	1,300	0.00 ■■	0.00	1,280	1,340	1,280	13,501	17,551,300
03/08/2020	1,280	0.10 ▲	7.81	1,220	1,300	1,220	13,230	16,934,400
31/07/2020	1,220	0.00 ■■	0.00	1,220	1,220	1,190	9,467	11,549,740
30/07/2020	1,220	0.00 ■■	0.00	1,230	1,280	1,210	9,658	11,782,760
29/07/2020	1,230	-0.10 ▼	-8.13	1,290	1,290	1,200	23,195	28,529,850
28/07/2020	1,290	0.00 ■■	0.00	1,250	1,300	1,210	13,721	17,700,090
27/07/2020	1,250	-0.10 ▼	-8.00	1,340	1,300	1,250	43,567	54,458,750
26/07/2020	1,340	-0.10 ▼	-7.46	1,440	1,440	1,340	38,105	51,060,700
24/07/2020	1,340	-0.10 ▼	-7.46	1,440	1,440	1,340	38,105	51,060,700
23/07/2020	1,440	-0.10 ▼	-6.94	1,490	1,500	1,400	21,118	30,409,920
22/07/2020	1,490	0.00 ■■	0.00	1,530	1,530	1,450	23,035	34,322,150
21/07/2020	1,530	0.00 ■■	0.00	1,540	1,550	1,500	7,774	11,894,220
20/07/2020	1,540	0.00 ■■	0.00	1,560	1,590	1,500	23,525	36,228,500
18/07/2020	1,560	0.00 ■■	0.00	1,600	1,600	1,560	12,557	19,588,920
17/07/2020	1,560	0.00 ■■	0.00	1,600	1,600	1,560	12,557	19,588,920
16/07/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,550	4,801	7,681,600
15/07/2020	1,600	0.00 ■■	0.00	1,580	1,630	1,570	6,760	10,816,000
14/07/2020	1,580	0.00 ■■	0.00	1,630	1,630	1,520	36,945	58,373,100
13/07/2020	1,630	0.00 ■■	0.00	1,600	1,710	1,600	14,932	24,339,160
11/07/2020	1,600	0.00 ■■	0.00	1,640	1,700	1,600	30,980	49,568,000
10/07/2020	1,600	0.00 ■■	0.00	1,640	1,700	1,600	30,980	49,568,000
09/07/2020	1,640	0.10 ▲	6.10	1,540	1,640	1,530	53,364	87,516,960
08/07/2020	1,540	0.00 ■■	0.00	1,540	1,560	1,500	5,252	8,088,080
07/07/2020	1,540	0.00 ■■	0.00	1,550	1,590	1,500	10,424	16,052,960
06/07/2020	1,550	0.00 ■■	0.00	1,570	1,590	1,510	17,729	27,479,950
04/07/2020	1,570	0.00 ■■	0.00	1,600	1,600	1,560	6,731	10,567,670
03/07/2020	1,570	0.00 ■■	0.00	1,600	1,600	1,560	6,731	10,567,670
02/07/2020	1,600	0.00 ■■	0.00	1,570	1,650	1,580	18,289	29,262,400
01/07/2020	1,570	0.10 ▲	6.37	1,470	1,570	1,450	22,586	35,460,020
30/06/2020	1,470	-0.10 ▼	-6.80	1,580	1,600	1,470	51,476	75,669,720
29/06/2020	1,580	-0.10 ▼	-6.33	1,690	1,700	1,580	87,366	138,038,280
28/06/2020	1,690	-0.02 ▼	-1.18	1,710	1,750	1,660	454,630	768,324,700
26/06/2020	1,690	-0.02 ▼	-1.18	1,710	1,750	1,660	454,630	768,324,700
25/06/2020	1,710	-0.10 ▼	-5.85	1,760	1,750	1,670	35,405	60,542,550
24/06/2020	1,760	-0.10 ▼	-5.68	1,820	1,850	1,760	44,876	78,981,760
23/06/2020	1,820	0.00 ■■	0.00	1,850	1,860	1,770	41,956	76,359,920
22/06/2020	1,850	0.00 ■■	0.00	1,840	1,890	1,790	61,381	113,554,850
19/06/2020	1,840	0.00 ■■	0.00	1,800	1,890	1,760	33,806	62,203,040
18/06/2020	1,800	0.00 ■■	0.00	1,840	1,930	1,800	42,639	76,750,200
17/06/2020	1,840	0.12 ▲	6.52	1,720	1,840	1,750	713,970	1,313,704,800
16/06/2020	1,720	-0.10 ▼	-5.81	1,800	1,880	1,710	90,572	155,783,840
15/06/2020	1,800	-0.10 ▼	-5.56	1,910	2,000	1,800	58,272	104,889,600
13/06/2020	1,910	0.00 ■■	0.00	1,880	1,930	1,750	60,743	116,019,130
12/06/2020	1,910	0.00 ■■	0.00	1,880	1,930	1,750	60,743	116,019,130
11/06/2020	1,880	0.00 ■■	0.00	1,860	1,990	1,880	172,133	323,610,040
10/06/2020	1,860	0.10 ▲	5.38	1,740	1,860	1,750	189,584	352,626,240
09/06/2020	1,740	0.10 ▲	5.75	1,630	1,740	1,740	26,632	46,339,680
08/06/2020	1,630	0.10 ▲	6.13	1,530	1,630	1,530	120,470	196,366,100
06/06/2020	1,530	0.00 ■■	0.00	1,540	1,550	1,460	35,032	53,598,960
05/06/2020	1,530	0.00 ■■	0.00	1,540	1,550	1,460	35,032	53,598,960
04/06/2020	1,540	0.00 ■■	0.00	1,580	1,600	1,500	30,654	47,207,160
03/06/2020	1,580	0.00 ■■	0.00	1,580	1,590	1,500	13,628	21,532,240
02/06/2020	1,580	0.10 ▲	6.33	1,530	1,630	1,530	55,149	87,135,420
01/06/2020	1,530	0.10 ▲	6.54	1,460	1,550	1,470	54,756	83,776,680
31/05/2020	1,460	0.10 ▲	6.85	1,410	1,490	1,370	21,246	31,019,160
29/05/2020	1,460	0.10 ▲	6.85	1,410	1,490	1,370	21,246	31,019,160
28/05/2020	1,410	0.00 ■■	0.00	1,440	1,440	1,400	20,006	28,208,460
27/05/2020	1,440	0.00 ■■	0.00	1,450	1,480	1,430	9,010	12,974,400
26/05/2020	1,450	0.00 ■■	0.00	1,460	1,450	1,410	21,057	30,532,650
25/05/2020	1,460	0.00 ■■	0.00	1,480	1,480	1,390	14,783	21,583,180
24/05/2020	1,480	-0.10 ▼	-6.76	1,540	1,540	1,470	12,656	18,730,880
22/05/2020	1,480	-0.10 ▼	-6.76	1,540	1,540	1,470	12,656	18,730,880
21/05/2020	1,540	0.00 ■■	0.00	1,560	1,560	1,510	9,505	14,637,700
20/05/2020	1,560	0.10 ▲	6.41	1,500	1,580	1,470	19,353	30,190,680
19/05/2020	1,500	-0.10 ▼	-6.67	1,600	1,620	1,500	50,704	76,056,000
18/05/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,560	37,170	59,472,000
17/05/2020	1,500	0.10 ▲	6.67	1,410	1,500	1,400	41,880	62,820,000
15/05/2020	1,500	0.10 ▲	6.67	1,410	1,500	1,400	41,880	62,820,000
14/05/2020	1,410	0.00 ■■	0.00	1,380	1,440	1,370	33,170	46,769,700
13/05/2020	1,380	0.00 ■■	0.00	1,390	1,390	1,350	19,458	26,852,040
12/05/2020	1,390	0.00 ■■	0.00	1,390	1,400	1,360	15,341	21,323,990
11/05/2020	1,390	0.00 ■■	0.00	1,380	1,400	1,370	12,318	17,122,020
10/05/2020	1,380	0.00 ■■	0.00	1,360	1,390	1,360	20,373	28,114,740
08/05/2020	1,380	0.00 ■■	0.00	1,360	1,390	1,360	20,373	28,114,740
07/05/2020	1,360	0.00 ■■	0.00	1,380	1,410	1,360	10,456	14,220,160
06/05/2020	1,380	0.00 ■■	0.00	1,380	1,410	1,360	10,913	15,059,940
05/05/2020	1,380	0.00 ■■	0.00	1,370	1,390	1,350	11,161	15,402,180
04/05/2020	1,370	0.00 ■■	0.00	1,410	1,430	1,360	8,679	11,890,230
01/05/2020	1,410	0.00 ■■	0.00	1,420	1,430	1,350	11,500	16,215,000
30/04/2020	1,410	0.00 ■■	0.00	1,420	1,430	1,350	11,500	16,215,000
29/04/2020	1,410	0.00 ■■	0.00	1,420	1,430	1,350	11,500	16,215,000
28/04/2020	1,420	0.00 ■■	0.00	1,380	1,430	1,360	11,323	16,078,660
27/04/2020	1,380	-0.10 ▼	-7.25	1,450	1,470	1,380	19,095	26,351,100
26/04/2020	1,450	0.00 ■■	0.00	1,440	1,480	1,400	25,788	37,392,600
24/04/2020	1,450	0.00 ■■	0.00	1,440	1,480	1,400	25,788	37,392,600
23/04/2020	1,440	0.00 ■■	0.00	1,430	1,480	1,420	6,504	9,365,760
22/04/2020	1,430	0.00 ■■	0.00	1,430	1,480	1,340	13,671	19,549,530
21/04/2020	1,430	-0.10 ▼	-6.99	1,530	1,500	1,430	25,545	36,529,350
20/04/2020	1,530	-0.10 ▼	-6.54	1,600	1,600	1,500	27,571	42,183,630
19/04/2020	1,600	0.00 ■■	0.00	1,570	1,650	1,570	30,715	49,144,000
17/04/2020	1,600	0.00 ■■	0.00	1,570	1,650	1,570	30,715	49,144,000
16/04/2020	1,570	0.10 ▲	6.37	1,470	1,570	1,470	33,818	53,094,260
15/04/2020	1,470	0.10 ▲	6.80	1,380	1,470	1,370	44,743	65,772,210
14/04/2020	1,380	0.00 ■■	0.00	1,340	1,380	1,320	20,733	28,611,540
13/04/2020	1,340	0.00 ■■	0.00	1,330	1,370	1,320	13,003	17,424,020
12/04/2020	1,330	0.00 ■■	0.00	1,370	1,410	1,320	9,029	12,008,570
10/04/2020	1,330	0.00 ■■	0.00	1,370	1,410	1,320	9,029	12,008,570
09/04/2020	1,370	0.00 ■■	0.00	1,370	1,430	1,280	43,896	60,137,520
08/04/2020	1,370	0.00 ■■	0.00	1,420	1,430	1,330	13,423	18,389,510
07/04/2020	1,420	0.00 ■■	0.00	1,450	1,490	1,380	12,352	17,539,840
06/04/2020	1,450	0.10 ▲	6.90	1,380	1,470	1,390	22,360	32,422,000
05/04/2020	1,380	0.10 ▲	7.25	1,300	1,390	1,300	13,059	18,021,420
03/04/2020	1,380	0.10 ▲	7.25	1,300	1,390	1,300	13,059	18,021,420
02/04/2020	1,300	0.10 ▲	7.69	1,230	1,310	1,200	19,119	24,854,700
01/04/2020	1,300	0.10 ▲	7.69	1,230	1,310	1,200	19,119	24,854,700
31/03/2020	1,230	-0.10 ▼	-8.13	1,320	1,300	1,230	53,277	65,530,710
30/03/2020	1,320	-0.10 ▼	-7.58	1,410	1,320	1,320	13,963	18,431,160
29/03/2020	1,410	-0.10 ▼	-7.09	1,510	1,520	1,410	42,043	59,280,630
27/03/2020	1,410	-0.10 ▼	-7.09	1,510	1,520	1,410	42,043	59,280,630
26/03/2020	1,510	0.00 ■■	0.00	1,520	1,550	1,480	8,597	12,981,470
25/03/2020	1,520	0.00 ■■	0.00	1,500	1,570	1,500	11,391	17,314,320
24/03/2020	1,500	-0.10 ▼	-6.67	1,570	1,580	1,470	22,803	34,204,500
23/03/2020	1,570	-0.10 ▼	-6.37	1,680	1,580	1,570	21,285	33,417,450
22/03/2020	1,680	0.00 ■■	0.00	1,680	1,690	1,600	8,954	15,042,720
20/03/2020	1,680	0.00 ■■	0.00	1,680	1,690	1,600	8,954	15,042,720
19/03/2020	1,680	0.00 ■■	0.00	1,720	1,760	1,610	33,228	55,823,040
18/03/2020	1,720	0.10 ▲	5.81	1,610	1,720	1,700	36,287	62,413,640
17/03/2020	1,610	0.10 ▲	6.21	1,510	1,610	1,480	28,023	45,117,030
16/03/2020	1,510	-0.06 ▼	-3.97	1,570	1,570	1,480	640,560	967,245,600
13/03/2020	1,570	-0.11 ▼	-7.01	1,680	1,680	1,570	647,460	1,016,512,200
12/03/2020	1,680	-0.12 ▼	-7.14	1,800	1,760	1,680	412,740	693,403,200
11/03/2020	1,800	-0.04 ▼	-2.22	1,840	1,910	1,740	236,230	425,214,000
10/03/2020	1,840	0.00 ■■	0.00	1,860	1,900	1,730	37,886	69,710,240
09/03/2020	1,860	-0.10 ▼	-5.38	2,000	1,920	1,860	39,741	73,918,260
06/03/2020	2,000	0.00 ■■	0.00	2,000	2,020	1,960	12,687	25,374,000
05/03/2020	2,000	0.00 ■■	0.00	2,020	2,040	1,990	38,458	76,916,000
04/03/2020	2,020	0.00 ■■	0.00	2,030	2,030	1,900	85,811	173,338,220
03/03/2020	2,030	0.00 ■■	0.00	2,040	2,080	2,000	29,492	59,868,760
02/03/2020	2,040	0.00 ■■	0.00	2,030	2,090	2,020	17,116	34,916,640
28/02/2020	2,030	0.00 ■■	0.00	2,000	2,100	2,000	72,096	146,354,880
27/02/2020	2,000	0.00 ■■	0.00	1,990	2,040	1,990	15,971	31,942,000
26/02/2020	1,990	0.00 ■■	0.00	1,950	2,070	1,830	19,201	38,209,990
25/02/2020	1,950	-0.10 ▼	-5.13	2,050	2,000	1,910	60,449	117,875,550
24/02/2020	2,050	-0.10 ▼	-4.88	2,120	2,090	1,980	66,252	135,816,600
21/02/2020	2,120	-0.10 ▼	-4.72	2,180	2,200	2,060	60,832	128,963,840
20/02/2020	2,180	0.10 ▲	4.59	2,050	2,190	2,050	86,803	189,230,540
19/02/2020	2,050	-0.10 ▼	-4.88	2,150	2,180	2,010	94,154	193,015,700
18/02/2020	2,150	0.00 ■■	0.00	2,150	2,150	2,000	51,771	111,307,650
17/02/2020	2,150	-0.10 ▼	-4.65	2,240	2,200	2,090	83,078	178,617,700
15/02/2020	2,240	0.10 ▲	4.46	2,100	2,240	2,040	133,589	299,239,360
14/02/2020	2,240	0.10 ▲	4.46	2,100	2,240	2,040	133,589	299,239,360
13/02/2020	2,100	0.10 ▲	4.76	1,970	2,100	2,070	77,653	163,071,300
12/02/2020	1,970	0.10 ▲	5.08	1,850	1,970	1,850	40,515	79,814,550
11/02/2020	1,850	0.00 ■■	0.00	1,850	1,870	1,820	15,630	28,915,500
10/02/2020	1,850	0.00 ■■	0.00	1,840	1,890	1,780	24,648	45,598,800
09/02/2020	1,840	0.10 ▲	5.43	1,720	1,840	1,820	62,906	115,747,040
07/02/2020	1,840	0.10 ▲	5.43	1,720	1,840	1,820	62,906	115,747,040
06/02/2020	1,720	0.10 ▲	5.81	1,610	1,720	1,610	19,403	33,373,160
05/02/2020	1,610	0.10 ▲	6.21	1,550	1,640	1,490	5,071	8,164,310
04/02/2020	1,550	-0.10 ▼	-6.45	1,650	1,660	1,540	33,551	52,004,050
03/02/2020	1,650	-0.10 ▼	-6.06	1,760	1,760	1,640	36,245	59,804,250
02/02/2020	1,760	-0.10 ▼	-5.68	1,840	1,840	1,760	24,024	42,282,240
31/01/2020	1,760	-0.10 ▼	-5.68	1,840	1,840	1,760	24,024	42,282,240
30/01/2020	1,840	0.00 ■■	0.00	1,890	1,880	1,830	22,152	40,759,680
29/01/2020	1,890	0.00 ■■	0.00	1,890	1,980	1,800	13,409	25,343,010
28/01/2020	1,890	0.00 ■■	0.00	1,890	1,980	1,800	13,409	25,343,010
27/01/2020	1,890	0.00 ■■	0.00	1,890	1,980	1,800	13,409	25,343,010
26/01/2020	1,890	0.00 ■■	0.00	1,890	1,980	1,800	13,409	25,343,010
24/01/2020	1,890	0.00 ■■	0.00	1,890	1,980	1,800	13,409	25,343,010
23/01/2020	1,890	0.00 ■■	0.00	1,890	1,980	1,800	13,409	25,343,010
22/01/2020	1,890	0.00 ■■	0.00	1,890	1,980	1,800	13,409	25,343,010
21/01/2020	1,890	0.12 ▲	6.35	1,770	1,890	1,740	223,540	422,490,600
20/01/2020	1,770	-0.06 ▼	-3.39	1,830	1,830	1,720	127,740	226,099,800
17/01/2020	1,830	-0.01 ▼	-0.55	1,840	1,850	1,800	173,540	317,578,200
16/01/2020	1,840	-0.07 ▼	-3.80	1,910	1,910	1,840	196,030	360,695,200
15/01/2020	1,910	-0.02 ▼	-1.05	1,930	1,950	1,900	200,240	382,458,400
14/01/2020	1,950	-0.02 ▼	-1.03	1,970	1,970	1,900	103,160	201,162,000
13/01/2020	1,970	0.00 ■■	0.00	1,960	1,970	1,930	8,539	16,821,830
10/01/2020	1,960	0.00 ■■	0.00	1,930	1,990	1,900	13,147	25,768,120
09/01/2020	1,930	-0.10 ▼	-5.18	1,990	2,000	1,910	19,068	36,801,240
08/01/2020	1,990	-0.10 ▼	-5.03	2,060	2,060	1,920	24,868	49,487,320
07/01/2020	2,060	0.00 ■■	0.00	2,060	2,100	1,930	23,001	47,382,060
06/01/2020	2,060	-0.20 ▼	-9.71	2,210	2,270	2,060	50,091	103,187,460
03/01/2020	2,210	0.10 ▲	4.52	2,070	2,210	2,190	58,158	128,529,180
02/01/2020	2,070	0.10 ▲	4.83	1,940	2,070	1,940	25,968	53,753,760
31/12/2019	1,940	0.00 ■■	0.00	1,940	1,990	1,910	17,791	34,514,540
30/12/2019	1,940	-0.10 ▼	-5.15	2,070	2,050	1,940	67,415	130,785,100
28/12/2019	2,070	-0.10 ▼	-4.83	2,190	2,200	2,050	65,985	136,588,950
27/12/2019	2,070	-0.10 ▼	-4.83	2,190	2,200	2,050	65,985	136,588,950
26/12/2019	2,190	-0.10 ▼	-4.57	2,250	2,270	2,190	43,441	95,135,790
25/12/2019	2,250	0.00 ■■	0.00	2,280	2,300	2,240	46,611	104,874,750
24/12/2019	2,280	0.00 ■■	0.00	2,280	2,320	2,250	41,353	94,284,840
23/12/2019	2,280	-0.10 ▼	-4.39	2,350	2,380	2,280	69,261	157,915,080
21/12/2019	2,350	0.01 ▲	0.43	2,340	2,370	2,200	599,440	1,408,684,000
20/12/2019	2,350	0.01 ▲	0.43	2,340	2,370	2,200	599,440	1,408,684,000
19/12/2019	2,340	-0.10 ▼	-4.27	2,450	2,450	2,280	69,187	161,897,580
18/12/2019	2,450	0.00 ■■	0.00	2,460	2,500	2,450	33,926	83,118,700
17/12/2019	2,460	0.00 ■■	0.00	2,490	2,530	2,440	47,260	116,259,600
16/12/2019	2,490	0.00 ■■	0.00	2,520	2,550	2,470	70,846	176,406,540
14/12/2019	2,520	-0.10 ▼	-3.97	2,610	2,640	2,430	55,565	140,023,800
13/12/2019	2,520	-0.10 ▼	-3.97	2,610	2,640	2,430	55,565	140,023,800
12/12/2019	2,610	-0.10 ▼	-3.83	2,670	2,690	2,610	39,765	103,786,650
11/12/2019	2,670	0.00 ■■	0.00	2,680	2,690	2,650	10,066	26,876,220
10/12/2019	2,680	0.00 ■■	0.00	2,720	2,750	2,670	23,959	64,210,120
09/12/2019	2,720	0.00 ■■	0.00	2,710	2,730	2,670	32,150	87,448,000
06/12/2019	2,710	-0.10 ▼	-3.69	2,800	2,810	2,700	65,061	176,315,310
05/12/2019	2,800	0.00 ■■	0.00	2,760	2,800	2,730	19,405	54,334,000
04/12/2019	2,760	0.00 ■■	0.00	2,750	2,790	2,710	19,254	53,141,040
03/12/2019	2,750	0.00 ■■	0.00	2,740	2,790	2,690	13,549	37,259,750
02/12/2019	2,740	-0.20 ▼	-7.30	2,900	2,890	2,700	60,392	165,474,080
29/11/2019	2,900	-0.20 ▼	-6.90	3,060	3,270	2,900	81,167	235,384,300
28/11/2019	3,060	0.20 ▲	6.54	2,860	3,060	3,060	38,179	116,827,740
27/11/2019	2,860	0.20 ▲	6.99	2,680	2,860	2,600	42,304	120,989,440
26/11/2019	2,680	-0.10 ▼	-3.73	2,770	2,780	2,680	28,210	75,602,800
25/11/2019	2,770	0.00 ■■	0.00	2,820	2,870	2,750	25,205	69,817,850
22/11/2019	2,820	-0.10 ▼	-3.55	2,900	2,970	2,810	27,128	76,500,960
21/11/2019	2,900	-0.10 ▼	-3.45	2,960	2,960	2,860	35,511	102,981,900
20/11/2019	2,960	0.00 ■■	0.00	2,960	3,000	2,920	14,407	42,644,720
19/11/2019	2,960	0.00 ■■	0.00	2,950	3,000	2,910	18,356	54,333,760
18/11/2019	2,950	0.00 ■■	0.00	3,000	3,080	2,920	25,518	75,278,100
15/11/2019	3,000	-0.10 ▼	-3.33	3,130	3,190	3,000	28,131	84,393,000
14/11/2019	3,130	-0.10 ▼	-3.19	3,210	3,260	3,130	30,912	96,754,560
13/11/2019	3,210	0.00 ■■	0.00	3,190	3,280	3,180	20,125	64,601,250
12/11/2019	3,190	0.00 ■■	0.00	3,180	3,280	3,160	31,536	100,599,840
11/11/2019	3,180	-0.20 ▼	-6.29	3,350	3,360	3,170	34,264	108,959,520
09/11/2019	3,350	0.00 ■■	0.00	3,400	3,450	3,300	23,565	78,942,750
08/11/2019	3,350	0.00 ■■	0.00	3,400	3,450	3,300	23,565	78,942,750
07/11/2019	3,400	0.00 ■■	0.00	3,350	3,480	3,330	19,795	67,303,000
06/11/2019	3,350	0.00 ■■	0.00	3,320	3,410	3,300	20,044	67,147,400
05/11/2019	3,320	-0.10 ▼	-3.01	3,400	3,440	3,300	23,197	77,014,040
04/11/2019	3,420	0.00 ■■	0.00	3,420	3,520	3,410	36,253	123,985,260
01/11/2019	3,420	0.00 ■■	0.00	3,420	3,520	3,410	36,253	123,985,260
31/10/2019	3,420	0.00 ■■	0.00	3,450	3,580	3,400	45,624	156,034,080
30/10/2019	3,450	-0.10 ▼	-2.90	3,570	3,570	3,400	51,117	176,353,650
29/10/2019	3,570	-0.10 ▼	-2.80	3,710	3,740	3,460	48,360	172,645,200
28/10/2019	3,710	0.00 ■■	0.00	3,710	3,900	3,700	35,966	133,433,860
25/10/2019	3,710	0.20 ▲	5.39	3,470	3,710	3,250	42,048	155,998,080
24/10/2019	3,470	-0.30 ▼	-8.65	3,730	3,710	3,470	96,902	336,249,940
23/10/2019	3,730	-0.20 ▼	-5.36	3,930	3,930	3,700	18,794	70,101,620
22/10/2019	3,930	0.10 ▲	2.54	3,870	4,140	3,720	128,715	505,849,950
21/10/2019	3,870	0.30 ▲	7.75	3,620	3,870	3,600	300,316	1,162,222,920
18/10/2019	3,620	0.20 ▲	5.52	3,390	3,620	3,620	5,154	18,657,480
17/10/2019	3,390	0.20 ▲	5.90	3,170	3,390	3,150	10,697	36,262,830
16/10/2019	3,170	-0.20 ▼	-6.31	3,390	3,310	3,170	94,389	299,213,130
15/10/2019	3,390	-0.30 ▼	-8.85	3,640	3,600	3,390	166,410	564,129,900
14/10/2019	3,640	-0.30 ▼	-8.24	3,910	3,900	3,640	122,896	447,341,440
11/10/2019	3,910	-0.20 ▼	-5.12	4,120	4,250	3,840	161,164	630,151,240
10/10/2019	4,120	-0.30 ▼	-7.28	4,420	4,400	4,120	64,162	264,347,440
09/10/2019	4,420	-0.30 ▼	-6.79	4,750	5,080	4,420	563,500	2,490,670,000
08/10/2019	4,750	0.30 ▲	6.32	4,440	4,750	4,750	17,866	84,863,500
07/10/2019	4,440	0.30 ▲	6.76	4,150	4,440	4,440	50,381	223,691,640
04/10/2019	4,150	0.30 ▲	7.23	3,880	4,150	4,150	122,906	510,059,900
03/10/2019	3,880	0.30 ▲	7.73	3,630	3,880	3,790	152,189	590,493,320
02/10/2019	3,630	0.20 ▲	5.51	3,400	3,630	3,600	327,209	1,187,768,670
01/10/2019	3,400	0.20 ▲	5.88	3,180	3,400	3,400	25,524	86,781,600
30/09/2019	3,180	0.20 ▲	6.29	2,980	3,180	3,180	21,230	67,511,400
27/09/2019	2,980	0.20 ▲	6.71	2,790	2,980	2,600	479,946	1,430,239,080
26/09/2019	2,790	-0.20 ▼	-7.17	3,000	2,790	2,790	14,019	39,113,010
25/09/2019	3,000	-0.20 ▼	-6.67	3,220	3,000	3,000	20,944	62,832,000
24/09/2019	3,220	-0.20 ▼	-6.21	3,460	3,220	3,220	16,492	53,104,240
23/09/2019	3,460	-0.30 ▼	-8.67	3,710	3,460	3,460	15,609	54,007,140
20/09/2019	3,710	-0.30 ▼	-8.09	3,980	3,710	3,710	27,024	100,259,040
19/09/2019	3,980	-0.30 ▼	-7.54	4,270	3,980	3,980	22,487	89,498,260
18/09/2019	4,270	-0.30 ▼	-7.03	4,590	4,270	4,270	4,380	18,702,600
17/09/2019	4,590	-0.30 ▼	-6.54	4,930	4,590	4,590	54,234	248,934,060
16/09/2019	4,930	-0.40 ▼	-8.11	5,300	4,930	4,930	3,799	18,729,070
13/09/2019	5,300	-0.40 ▼	-7.55	5,690	5,300	5,300	66,600	352,980,000
12/09/2019	5,690	-0.40 ▼	-7.03	6,110	5,690	5,690	3,362	19,129,780
11/09/2019	6,110	-0.40 ▼	-6.55	6,560	6,110	6,110	552	3,372,720
10/09/2019	6,560	-0.50 ▼	-7.62	7,050	6,560	6,560	4,790	31,422,400
09/09/2019	7,050	-0.50 ▼	-7.09	7,580	7,050	7,050	1,446	10,194,300
06/09/2019	7,580	-0.60 ▼	-7.92	8,140	7,580	7,580	101	765,580
05/09/2019	8,140	-0.60 ▼	-7.37	8,750	8,140	8,140	401	3,264,140
04/09/2019	8,750	-0.70 ▼	-8.00	9,400	8,750	8,750	6	52,500
03/09/2019	9,400	-0.70 ▼	-7.45	10,100	10,000	9,400	382	3,590,800
30/08/2019	10,100	-0.80 ▼	-7.92	10,850	10,100	10,100	622	6,282,200
29/08/2019	10,850	-0.80 ▼	-7.37	11,650	10,850	10,850	35	379,750
28/08/2019	11,650	-0.90 ▼	-7.73	12,500	11,650	11,650	24	279,600
27/08/2019	12,500	-0.90 ▼	-7.20	13,400	12,500	12,500	41	512,500
26/08/2019	13,400	-1.00 ▼	-7.46	14,400	13,400	13,400	58	777,200
23/08/2019	14,400	-1.10 ▼	-7.64	15,450	14,400	14,400	50	720,000
22/08/2019	15,450	-1.20 ▼	-7.77	16,600	15,450	15,450	9	139,050
21/08/2019	16,600	-1.20 ▼	-7.23	17,800	16,600	16,600	42	697,200
20/08/2019	17,800	-1.30 ▼	-7.30	19,100	17,800	17,800	37	658,600
19/08/2019	19,100	-1.40 ▼	-7.33	20,500	19,100	19,100	44	840,400
16/08/2019	20,500	-1.50 ▼	-7.32	22,000	20,500	20,500	56	1,148,000
15/08/2019	22,000	-1.70 ▼	-7.73	23,650	23,300	22,000	92,800	2,041,600,000
14/08/2019	23,650	-0.50 ▼	-2.11	24,100	24,250	23,650	86,853	2,054,073,450
13/08/2019	24,100	0.00 ■■	0.00	24,150	24,350	24,050	89,122	2,147,840,200
12/08/2019	24,150	-0.10 ▼	-0.41	24,200	24,150	24,100	103,795	2,506,649,250
09/08/2019	24,200	0.20 ▲	0.83	24,000	24,250	24,000	92,985	2,250,237,000
08/08/2019	24,000	0.00 ■■	0.00	24,000	24,050	23,850	99,508	2,388,192,000
07/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,800	93,122	2,234,928,000
06/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,750	107,144	2,571,456,000
05/08/2019	24,000	0.00 ■■	0.00	24,000	24,050	23,900	128,933	3,094,392,000
02/08/2019	24,000	-0.10 ▼	-0.42	24,100	24,100	23,600	120,241	2,885,784,000
01/08/2019	24,100	0.00 ■■	0.00	24,150	24,200	24,000	93,600	2,255,760,000
31/07/2019	24,150	0.00 ■■	0.00	24,150	24,250	24,050	87,723	2,118,510,450
30/07/2019	24,150	0.00 ■■	0.00	24,150	24,450	24,050	86,344	2,085,207,600
29/07/2019	24,150	0.00 ■■	0.00	24,150	24,250	24,050	80,661	1,947,963,150
26/07/2019	24,150	-0.30 ▼	-1.24	24,400	24,400	24,000	93,236	2,251,649,400
25/07/2019	24,400	-0.40 ▼	-1.64	24,800	24,800	24,400	70,091	1,710,220,400
24/07/2019	24,800	0.10 ▲	0.40	24,700	24,800	24,650	78,930	1,957,464,000
23/07/2019	24,700	-0.20 ▼	-0.81	24,850	24,850	24,600	68,937	1,702,743,900
22/07/2019	24,850	-0.10 ▼	-0.40	25,000	24,850	24,600	71,839	1,785,199,150
19/07/2019	25,000	0.20 ▲	0.80	24,800	25,200	24,650	113,764	2,844,100,000
18/07/2019	24,800	0.00 ■■	0.00	24,800	25,000	24,550	78,436	1,945,212,800
17/07/2019	24,800	0.00 ■■	0.00	24,800	24,900	24,700	75,864	1,881,427,200
16/07/2019	24,800	0.40 ▲	1.61	24,400	24,800	24,350	107,628	2,669,174,400
15/07/2019	24,400	0.30 ▲	1.23	24,150	24,400	23,950	99,484	2,427,409,600
12/07/2019	24,150	-0.40 ▼	-1.66	24,500	24,550	23,950	72,043	1,739,838,450
11/07/2019	24,500	-0.50 ▼	-2.04	25,000	25,100	24,200	66,842	1,637,629,000
10/07/2019	25,000	0.00 ■■	0.00	25,000	25,400	24,800	82,935	2,073,375,000
09/07/2019	25,000	0.30 ▲	1.20	24,700	25,000	24,500	104,104	2,602,600,000
08/07/2019	24,700	0.20 ▲	0.81	24,500	24,800	24,400	97,608	2,410,917,600
05/07/2019	24,500	0.40 ▲	1.63	24,150	24,500	23,850	95,109	2,330,170,500
04/07/2019	24,150	0.30 ▲	1.24	23,800	24,150	23,750	72,360	1,747,494,000
03/07/2019	23,800	0.20 ▲	0.84	23,650	23,850	23,650	68,246	1,624,254,800
02/07/2019	23,650	0.00 ■■	0.00	23,650	23,750	23,600	69,296	1,638,850,400
01/07/2019	23,650	-0.20 ▼	-0.85	23,800	23,800	23,200	67,144	1,587,955,600
28/06/2019	23,800	0.00 ■■	0.00	23,800	23,800	23,600	64,268	1,529,578,400
27/06/2019	23,800	-0.30 ▼	-1.26	24,150	24,250	23,800	80,302	1,911,187,600
26/06/2019	24,150	0.30 ▲	1.24	23,900	24,250	23,900	82,669	1,996,456,350
25/06/2019	23,900	-0.20 ▼	-0.84	24,100	24,100	23,850	97,305	2,325,589,500
24/06/2019	24,100	0.50 ▲	2.07	23,600	24,100	23,550	97,199	2,342,495,900
21/06/2019	23,600	0.10 ▲	0.42	23,550	23,700	23,500	81,447	1,922,149,200
20/06/2019	23,550	-0.10 ▼	-0.42	23,600	23,850	23,450	92,204	2,171,404,200
19/06/2019	23,600	-0.20 ▼	-0.85	23,800	23,950	23,600	70,980	1,675,128,000
18/06/2019	23,800	-0.10 ▼	-0.42	23,950	24,000	23,700	75,794	1,803,897,200
17/06/2019	23,950	0.00 ■■	0.00	23,950	24,000	23,750	69,886	1,673,769,700
16/06/2019	23,950	0.10 ▲	0.42	23,800	24,150	23,700	69,909	1,674,320,550
14/06/2019	23,950	0.10 ▲	0.42	23,800	24,150	23,700	69,909	1,674,320,550
13/06/2019	23,800	0.00 ■■	0.00	23,800	23,800	23,250	71,666	1,705,650,800
11/06/2019	23,800	-0.10 ▼	-0.42	23,900	23,950	23,500	61,526	1,464,318,800
10/06/2019	23,900	-0.10 ▼	-0.42	23,950	24,300	23,550	74,366	1,777,347,400
09/06/2019	23,950	0.60 ▲	2.51	23,400	23,950	23,300	100,364	2,403,717,800
07/06/2019	23,950	0.60 ▲	2.51	23,400	23,950	23,300	100,364	2,403,717,800
06/06/2019	23,400	0.00 ■■	0.00	23,400	23,500	23,250	69,454	1,625,223,600
05/06/2019	23,400	0.00 ■■	0.00	23,400	23,500	23,150	79,137	1,851,805,800
04/06/2019	23,400	0.10 ▲	0.43	23,250	23,400	23,000	70,198	1,642,633,200
03/06/2019	23,250	-0.10 ▼	-0.43	23,300	23,400	22,950	85,373	1,984,922,250
02/06/2019	23,300	-0.30 ▼	-1.29	23,550	23,600	23,150	76,368	1,779,374,400
31/05/2019	23,300	-0.30 ▼	-1.29	23,550	23,600	23,150	76,368	1,779,374,400
30/05/2019	23,550	-0.40 ▼	-1.70	24,000	24,000	23,450	68,230	1,606,816,500
29/05/2019	24,000	-0.90 ▼	-3.75	24,900	24,900	24,000	75,083	1,801,992,000
28/05/2019	24,900	-0.30 ▼	-1.20	25,150	25,450	24,450	106,747	2,658,000,300
27/05/2019	25,150	1.60 ▲	6.36	23,550	25,150	23,350	143,171	3,600,750,650
26/05/2019	23,550	0.30 ▲	1.27	23,250	24,000	23,200	71,867	1,692,467,850
24/05/2019	23,550	0.30 ▲	1.27	23,250	24,000	23,200	71,867	1,692,467,850
23/05/2019	23,250	-0.10 ▼	-0.43	23,400	23,500	23,000	68,827	1,600,227,750
22/05/2019	23,400	-0.80 ▼	-3.42	24,150	24,000	23,300	78,808	1,844,107,200
21/05/2019	24,150	-0.10 ▼	-0.41	24,250	24,250	23,850	73,106	1,765,509,900
20/05/2019	24,250	0.50 ▲	2.06	23,750	24,250	23,700	65,774	1,595,019,500
19/05/2019	23,750	1.20 ▲	5.05	22,550	23,750	22,350	124,204	2,949,845,000
17/05/2019	23,750	1.20 ▲	5.05	22,550	23,750	22,350	124,204	2,949,845,000
16/05/2019	22,550	-0.20 ▼	-0.89	22,750	22,750	22,450	67,633	1,525,124,150
15/05/2019	22,750	0.00 ■■	0.00	22,750	22,900	22,350	77,012	1,752,023,000
14/05/2019	22,750	-0.10 ▼	-0.44	22,800	22,900	22,350	84,384	1,919,736,000
13/05/2019	22,800	0.40 ▲	1.75	22,350	23,100	22,350	68,105	1,552,794,000
12/05/2019	22,350	0.00 ■■	0.00	22,350	22,400	22,100	61,904	1,383,554,400
10/05/2019	22,350	0.00 ■■	0.00	22,350	22,400	22,100	61,904	1,383,554,400
09/05/2019	22,350	-0.60 ▼	-2.68	23,000	22,950	22,000	70,175	1,568,411,250
08/05/2019	23,000	0.40 ▲	1.74	22,550	23,150	22,450	102,787	2,364,101,000
07/05/2019	22,550	0.80 ▲	3.55	21,800	22,550	21,650	110,843	2,499,509,650
06/05/2019	21,800	0.40 ▲	1.83	21,450	21,850	20,800	87,382	1,904,927,600
05/05/2019	21,450	0.50 ▲	2.33	20,950	21,450	20,750	97,574	2,092,962,300
03/05/2019	21,450	0.50 ▲	2.33	20,950	21,450	20,750	97,574	2,092,962,300
02/05/2019	20,950	0.10 ▲	0.48	20,800	21,100	20,700	71,888	1,506,053,600
01/05/2019	20,800	-0.10 ▼	-0.48	20,900	20,900	20,650	68,343	1,421,534,400
30/04/2019	20,800	-0.10 ▼	-0.48	20,900	20,900	20,650	68,343	1,421,534,400
29/04/2019	20,800	-0.10 ▼	-0.48	20,900	20,900	20,650	68,343	1,421,534,400
28/04/2019	20,800	-0.10 ▼	-0.48	20,900	20,900	20,650	68,343	1,421,534,400
26/04/2019	20,800	-0.10 ▼	-0.48	20,900	20,900	20,650	68,343	1,421,534,400
25/04/2019	20,900	-0.10 ▼	-0.48	20,950	21,150	20,700	74,477	1,556,569,300
24/04/2019	20,950	0.40 ▲	1.91	20,500	20,950	20,200	92,378	1,935,319,100
23/04/2019	20,500	-0.20 ▼	-0.98	20,700	20,750	20,400	72,335	1,482,867,500
22/04/2019	20,700	-0.10 ▼	-0.48	20,800	20,800	20,500	72,458	1,499,880,600
21/04/2019	20,800	0.00 ■■	0.00	20,800	21,000	20,600	74,241	1,544,212,800
19/04/2019	20,800	0.00 ■■	0.00	20,800	21,000	20,600	74,241	1,544,212,800
18/04/2019	20,800	0.30 ▲	1.44	20,500	20,950	20,450	104,872	2,181,337,600
17/04/2019	20,500	-0.20 ▼	-0.98	20,700	20,700	20,450	77,283	1,584,301,500
16/04/2019	20,700	-0.10 ▼	-0.48	20,800	20,850	20,400	71,790	1,486,053,000
15/04/2019	20,800	-0.30 ▼	-1.44	21,150	21,000	20,100	73,631	1,531,524,800
12/04/2019	20,800	-0.30 ▼	-1.44	21,150	21,000	20,100	73,631	1,531,524,800
11/04/2019	21,150	-0.90 ▼	-4.26	22,000	21,900	21,050	70,864	1,498,773,600
10/04/2019	22,000	0.60 ▲	2.73	21,350	22,000	20,650	136,404	3,000,888,000
09/04/2019	21,350	1.10 ▲	5.15	20,300	21,350	20,200	118,802	2,536,422,700
08/04/2019	20,300	0.30 ▲	1.48	20,000	20,300	19,700	105,656	2,144,816,800
05/04/2019	20,000	0.40 ▲	2.00	19,550	20,000	19,150	102,182	2,043,640,000
04/04/2019	19,550	-0.10 ▼	-0.51	19,700	19,550	18,950	75,876	1,483,375,800
03/04/2019	19,700	-0.20 ▼	-1.02	19,850	19,850	19,000	82,876	1,632,657,200
02/04/2019	19,850	-0.30 ▼	-1.51	20,200	20,250	19,000	78,472	1,557,669,200
01/04/2019	20,200	-0.30 ▼	-1.49	20,500	21,150	20,200	114,664	2,316,212,800
30/03/2019	15,200	0.00 ■■	0.00	15,200	15,250	15,100	1,017,950	15,472,840,000
29/03/2019	20,500	0.90 ▲	4.39	19,550	20,500	19,400	167,341	3,430,490,500
28/03/2019	19,550	0.60 ▲	3.07	19,000	19,550	18,700	151,841	2,968,491,550
27/03/2019	19,000	0.50 ▲	2.63	18,500	19,000	18,450	148,946	2,829,974,000
26/03/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,250	128,732	2,381,542,000
25/03/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,200	154,628	2,860,618,000
22/03/2019	18,500	0.00 ■■	0.00	18,500	18,550	18,200	132,604	2,453,174,000
21/03/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,250	144,176	2,667,256,000
20/03/2019	18,500	0.00 ■■	0.00	18,500	18,500	17,250	134,503	2,488,305,500
19/03/2019	18,500	0.00 ■■	0.00	18,500	18,600	18,300	136,656	2,528,136,000
18/03/2019	18,500	-0.10 ▼	-0.54	18,600	18,600	18,350	126,355	2,337,567,500
15/03/2019	18,600	0.00 ■■	0.00	18,600	18,600	18,000	119,768	2,227,684,800
14/03/2019	18,600	0.00 ■■	0.00	18,600	18,600	18,250	121,877	2,266,912,200
13/03/2019	18,600	1.20 ▲	6.45	17,450	18,600	16,400	133,225	2,477,985,000
12/03/2019	17,450	-0.90 ▼	-5.16	18,350	18,350	17,400	132,776	2,316,941,200
11/03/2019	18,350	0.00 ■■	0.00	18,400	18,400	18,250	149,168	2,737,232,800
08/03/2019	18,400	0.30 ▲	1.63	18,100	18,400	18,050	259,375	4,772,500,000
07/03/2019	18,100	0.70 ▲	3.87	17,450	18,300	17,800	281,087	5,087,674,700
06/03/2019	17,450	1.10 ▲	6.30	16,350	17,450	16,350	220,294	3,844,130,300
05/03/2019	16,350	0.10 ▲	0.61	16,250	16,350	16,050	161,552	2,641,375,200
04/03/2019	16,250	0.00 ■■	0.00	16,250	16,250	15,800	118,734	1,929,427,500
01/03/2019	16,250	0.00 ■■	0.00	16,250	16,250	15,700	177,821	2,889,591,250
28/02/2019	16,250	-0.30 ▼	-1.85	16,550	16,550	16,100	116,403	1,891,548,750
27/02/2019	16,550	-0.20 ▼	-1.21	16,750	16,750	16,500	119,941	1,985,023,550
26/02/2019	16,750	0.40 ▲	2.39	16,350	16,900	16,250	149,440	2,503,120,000
25/02/2019	16,350	1.00 ▲	6.12	15,400	16,350	15,350	145,672	2,381,737,200
22/02/2019	15,400	0.50 ▲	3.25	14,900	15,400	14,850	135,892	2,092,736,800
21/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,500	118,607	1,767,244,300
20/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,450	118,696	1,768,570,400
19/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,450	107,259	1,598,159,100
18/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,500	115,184	1,716,241,600
15/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,500	111,037	1,654,451,300
14/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,500	104,732	1,560,506,800
13/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,500	111,570	1,662,393,000
12/02/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,500	108,801	1,621,134,900
11/02/2019	14,900	-0.10 ▼	-0.67	15,000	15,000	14,500	96,506	1,437,939,400
01/02/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,800	94,895	1,423,425,000
31/01/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,900	97,835	1,467,525,000
30/01/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,800	97,313	1,459,695,000
29/01/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,850	216,701	3,250,515,000
28/01/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,850	95,635	1,434,525,000
25/01/2019	15,000	0.10 ▲	0.67	14,950	15,000	14,800	98,428	1,476,420,000
24/01/2019	14,950	-0.10 ▼	-0.67	15,000	15,000	14,800	138,543,000	2,071,217,850,000
23/01/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,500	133,354,000	2,000,310,000,000
22/01/2019	15,000	0.10 ▲	0.67	14,950	15,000	14,400	216,824,000	3,252,360,000,000
21/01/2019	14,950	-0.05 ▼	-0.33	15,000	15,000	13,950	523,720	7,829,614,000
18/01/2019	15,000	-0.70 ▼	-4.67	15,700	15,700	14,650	1,531,880	22,978,200,000
17/01/2019	15,700	-0.70 ▼	-4.46	16,400	16,100	15,300	1,438,090	22,578,013,000
16/01/2019	16,400	-0.30 ▼	-1.83	16,700	16,750	16,300	1,266,250	20,766,500,000
15/01/2019	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	1,135,400	18,961,180,000
14/01/2019	16,800	0.30 ▲	1.79	16,500	16,800	16,450	1,377,240	23,137,632,000
11/01/2019	16,500	0.05 ▲	0.30	16,450	16,500	16,250	1,247,000	20,575,500,000
10/01/2019	16,450	-0.15 ▼	-0.91	16,600	16,550	16,400	1,281,690	21,083,800,500
09/01/2019	16,600	0.50 ▲	3.01	16,100	16,600	16,100	1,687,050	28,005,030,000
08/01/2019	16,100	-0.15 ▼	-0.93	16,250	16,250	16,100	941,410	15,156,701,000
07/01/2019	16,250	0.10 ▲	0.62	16,150	16,250	16,100	1,102,740	17,919,525,000
04/01/2019	16,150	0.05 ▲	0.31	16,100	16,250	16,050	908,350	14,669,852,500
03/01/2019	16,100	-0.15 ▼	-0.93	16,250	16,300	16,100	979,670	15,772,687,000
02/01/2019	16,250	-0.05 ▼	-0.31	16,300	16,300	16,100	1,239,750	20,145,937,500
28/12/2018	16,300	0.50 ▲	3.07	15,800	16,300	15,750	1,820,880	29,680,344,000
27/12/2018	15,800	0.05 ▲	0.32	15,800	15,900	15,750	987,180	15,597,444,000
26/12/2018	15,800	-0.20 ▼	-1.27	16,000	15,950	15,750	1,020,510	16,124,058,000
25/12/2018	16,000	0.15 ▲	0.94	15,850	16,000	15,750	1,142,640	18,282,240,000
24/12/2018	15,850	-0.20 ▼	-1.26	16,050	16,050	15,800	1,164,840	18,462,714,000
21/12/2018	16,050	0.65 ▲	4.05	15,400	16,050	15,350	1,787,150	28,683,757,500
20/12/2018	15,400	-0.05 ▼	-0.32	15,450	15,450	15,350	924,870	14,242,998,000
19/12/2018	15,450	0.05 ▲	0.32	15,400	15,450	15,350	1,461,350	22,577,857,500
18/12/2018	15,400	-0.05 ▼	-0.32	15,450	15,500	15,300	1,203,600	18,535,440,000
17/12/2018	15,450	-0.05 ▼	-0.32	15,500	15,500	15,300	938,870	14,505,541,500
14/12/2018	15,500	0.35 ▲	2.26	15,150	15,500	15,000	1,691,980	26,225,690,000
13/12/2018	15,150	-0.05 ▼	-0.33	15,200	15,200	15,100	1,049,030	15,892,804,500
12/12/2018	15,200	0.05 ▲	0.33	15,150	15,200	14,900	1,120,040	17,024,608,000
11/12/2018	15,150	0.05 ▲	0.33	15,100	15,200	15,050	1,214,550	18,400,432,500
10/12/2018	15,100	-0.05 ▼	-0.33	15,100	15,150	15,000	969,930	14,645,943,000
07/12/2018	15,100	-0.05 ▼	-0.33	15,150	15,150	15,050	1,149,210	17,353,071,000
06/12/2018	15,150	-0.05 ▼	-0.33	15,150	15,150	15,100	1,134,590	17,189,038,500
05/12/2018	15,100	-0.05 ▼	-0.33	15,150	15,150	15,100	1,107,770	16,727,327,000
04/12/2018	15,150	-0.05 ▼	-0.33	15,200	15,250	15,050	980,550	14,855,332,500
03/12/2018	15,200	-0.05 ▼	-0.33	15,200	15,250	15,150	1,010,720	15,362,944,000
30/11/2018	15,200	-0.05 ▼	-0.33	15,200	15,250	15,100	1,017,950	15,472,840,000
29/11/2018	15,200	-0.05 ▼	-0.33	15,200	15,200	15,100	943,860	14,346,672,000
28/11/2018	15,200	-0.15 ▼	-0.99	15,200	15,250	15,050	945,990	14,379,048,000
27/11/2018	15,200	0.10 ▲	0.66	15,100	15,200	15,000	935,680	14,222,336,000
26/11/2018	15,100	-0.10 ▼	-0.66	15,100	15,200	15,000	902,050	13,620,955,000
23/11/2018	15,100	0.10 ▲	0.66	15,000	15,200	14,950	970,840	14,659,684,000
22/11/2018	15,000	-0.10 ▼	-0.67	15,000	15,100	14,900	1,260,480	18,907,200,000
21/11/2018	15,000	-0.10 ▼	-0.67	15,100	15,200	15,000	1,055,490	15,832,350,000
20/11/2018	15,100	0.10 ▲	0.66	15,100	15,200	15,000	1,231,080	18,589,308,000
19/11/2018	15,100	-0.10 ▼	-0.66	15,100	15,200	15,000	918,960	13,876,296,000
16/11/2018	15,100	-0.10 ▼	-0.66	15,200	15,200	15,100	1,084,040	16,369,004,000
15/11/2018	15,200	-0.05 ▼	-0.33	15,250	15,300	15,150	963,250	14,641,400,000
14/11/2018	15,250	0.05 ▲	0.33	15,200	15,300	15,100	965,110	14,717,927,500
13/11/2018	15,200	-0.05 ▼	-0.33	15,200	15,300	15,100	1,114,920	16,946,784,000
12/11/2018	15,200	-0.10 ▼	-0.66	15,300	15,300	15,200	992,770	15,090,104,000
11/11/2018	15,300	-0.20 ▼	-1.31	15,500	15,500	15,300	926,600	14,176,980,000
09/11/2018	15,300	-0.20 ▼	-1.31	15,500	15,500	15,300	926,600	14,176,980,000
08/11/2018	15,500	0.10 ▲	0.65	15,400	15,550	15,300	1,075,550	16,671,025,000
07/11/2018	15,400	-0.10 ▼	-0.65	15,400	15,450	15,300	920,150	14,170,310,000
06/11/2018	15,400	0.05 ▲	0.32	15,400	15,550	15,400	971,450	14,960,330,000
05/11/2018	15,400	0.45 ▲	2.92	14,950	15,450	14,850	1,758,370	27,078,898,000
02/11/2018	14,950	0.05 ▲	0.33	14,900	14,950	14,850	852,700	12,747,865,000
01/11/2018	14,900	-0.05 ▼	-0.34	14,950	14,950	14,850	862,420	12,850,058,000
31/10/2018	14,950	-0.05 ▼	-0.33	15,000	14,950	14,850	911,100	13,620,945,000
30/10/2018	15,000	0.05 ▲	0.33	14,950	15,000	14,900	1,148,430	17,226,450,000
29/10/2018	14,950	-0.05 ▼	-0.33	14,950	14,950	14,850	1,218,500	18,216,575,000
26/10/2018	14,950	0.05 ▲	0.33	14,900	15,100	14,850	1,449,380	21,668,231,000
25/10/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,700	1,125,780	16,774,122,000
24/10/2018	15,000	-0.20 ▼	-1.33	15,200	15,250	14,900	1,229,870	18,448,050,000
23/10/2018	15,200	-0.10 ▼	-0.66	15,300	15,300	15,150	1,082,210	16,449,592,000
22/10/2018	15,300	-0.10 ▼	-0.65	15,400	15,400	15,150	1,009,400	15,443,820,000
19/10/2018	15,400	-0.05 ▼	-0.32	15,450	15,450	15,200	650,840	10,022,936,000
18/10/2018	15,450	-0.05 ▼	-0.32	15,450	15,550	15,400	522,440	8,071,698,000
17/10/2018	15,450	-0.05 ▼	-0.32	15,500	15,600	15,450	592,850	9,159,532,500
16/10/2018	15,500	0.05 ▲	0.32	15,500	15,550	15,450	594,920	9,221,260,000
15/10/2018	15,500	-0.10 ▼	-0.65	15,500	15,550	15,400	443,320	6,871,460,000
12/10/2018	15,500	-0.10 ▼	-0.65	15,500	15,550	15,400	614,540	9,525,370,000
11/10/2018	15,500	-0.05 ▼	-0.32	15,500	15,500	15,350	869,050	13,470,275,000
10/10/2018	15,500	-0.05 ▼	-0.32	15,500	15,550	15,000	794,350	12,312,425,000
09/10/2018	15,500	-0.05 ▼	-0.32	15,550	15,600	15,450	543,880	8,430,140,000
08/10/2018	15,550	-0.05 ▼	-0.32	15,550	15,800	15,500	1,178,130	18,319,921,500
05/10/2018	15,550	-0.10 ▼	-0.64	15,550	15,600	15,450	193,140	3,003,327,000
04/10/2018	15,550	0.05 ▲	0.32	15,500	15,550	15,500	203,070	3,157,738,500
03/10/2018	15,500	-0.35 ▼	-2.26	15,850	15,850	15,400	399,050	6,185,275,000
02/10/2018	15,850	-0.15 ▼	-0.95	16,000	16,150	15,850	610,200	9,671,670,000
01/10/2018	16,000	0.40 ▲	2.50	15,600	16,050	15,550	1,099,160	17,586,560,000
28/09/2018	15,600	0.40 ▲	2.56	15,200	15,650	15,200	1,208,150	18,847,140,000
27/09/2018	15,200	0.05 ▲	0.33	15,200	15,250	15,100	1,079,340	16,405,968,000
26/09/2018	15,200	-0.10 ▼	-0.66	15,300	15,300	15,150	463,550	7,045,960,000
25/09/2018	15,300	-0.20 ▼	-1.31	15,500	15,550	15,200	608,120	9,304,236,000
24/09/2018	15,500	-0.10 ▼	-0.65	15,500	15,500	15,250	466,160	7,225,480,000
21/09/2018	15,500	-0.15 ▼	-0.97	15,650	15,750	15,450	425,330	6,592,615,000
20/09/2018	15,650	0.35 ▲	2.24	15,300	15,700	15,300	1,225,660	19,181,579,000
19/09/2018	15,300	0.10 ▲	0.65	15,200	15,300	15,100	792,570	12,126,321,000
18/09/2018	15,200	0.10 ▲	0.66	15,100	15,200	15,000	1,145,340	17,409,168,000
17/09/2018	15,100	0.05 ▲	0.33	15,100	15,150	15,100	919,960	13,891,396,000
14/09/2018	15,100	-0.05 ▼	-0.33	15,100	15,100	15,000	1,370,800	20,699,080,000
13/09/2018	15,100	0.05 ▲	0.33	15,050	15,150	15,050	1,021,840	15,429,784,000
12/09/2018	15,050	0.05 ▲	0.33	15,000	15,050	15,000	1,388,410	20,895,570,500
11/09/2018	15,000	-0.05 ▼	-0.33	15,000	15,050	14,800	1,269,040	19,035,600,000
10/09/2018	15,000	-0.10 ▼	-0.67	15,000	15,100	14,900	1,475,150	22,127,250,000
07/09/2018	15,000	-0.10 ▼	-0.67	15,000	15,000	14,850	1,638,530	24,577,950,000
06/09/2018	15,000	-0.05 ▼	-0.33	15,050	15,150	14,900	1,617,450	24,261,750,000
05/09/2018	15,050	0.05 ▲	0.33	15,000	15,200	14,900	1,544,540	23,245,327,000
04/09/2018	15,000	-0.10 ▼	-0.67	15,000	15,000	14,900	1,701,580	25,523,700,000
31/08/2018	15,000	-0.40 ▼	-2.67	15,000	15,050	14,450	2,049,430	30,741,450,000
30/08/2018	15,000	-0.10 ▼	-0.67	15,000	15,050	14,850	1,094,660	16,419,900,000
29/08/2018	15,000	-0.05 ▼	-0.33	15,050	15,100	14,950	1,293,290	19,399,350,000
28/08/2018	15,050	0.05 ▲	0.33	15,000	15,150	15,000	1,148,620	17,286,731,000
27/08/2018	15,000	-0.10 ▼	-0.67	15,000	15,050	14,900	1,259,570	18,893,550,000
24/08/2018	15,000	-0.40 ▼	-2.67	15,400	15,300	14,850	1,306,400	19,596,000,000
23/08/2018	15,400	-0.10 ▼	-0.65	15,400	15,450	15,300	1,237,080	19,051,032,000
22/08/2018	15,400	0.05 ▲	0.32	15,400	15,500	15,350	1,079,310	16,621,374,000
21/08/2018	15,400	0.35 ▲	2.27	15,050	15,450	15,050	2,050,710	31,580,934,000
20/08/2018	15,050	0.05 ▲	0.33	15,000	15,050	14,900	2,173,060	32,704,553,000
17/08/2018	15,000	0.05 ▲	0.33	15,000	15,050	14,950	1,959,150	29,387,250,000
16/08/2018	15,000	0.10 ▲	0.67	15,000	15,100	14,950	1,528,260	22,923,900,000
15/08/2018	15,000	-0.10 ▼	-0.67	15,000	15,100	14,900	1,513,390	22,700,850,000
14/08/2018	15,000	-0.05 ▼	-0.33	15,000	15,050	14,950	1,408,370	21,125,550,000
13/08/2018	15,000	0.05 ▲	0.33	14,950	15,000	14,900	1,663,920	24,958,800,000
10/08/2018	14,950	-0.05 ▼	-0.33	14,950	15,000	14,900	1,227,320	18,348,434,000
09/08/2018	14,950	-0.05 ▼	-0.33	15,000	15,050	14,850	1,095,190	16,373,090,500
08/08/2018	15,000	-0.05 ▼	-0.33	15,000	15,000	14,900	1,001,820	15,027,300,000
07/08/2018	15,000	-0.05 ▼	-0.33	15,000	15,050	14,900	1,054,270	15,814,050,000
06/08/2018	15,000	-0.05 ▼	-0.33	15,050	15,050	14,850	747,220	11,208,300,000
04/08/2018	15,050	-0.05 ▼	-0.33	15,050	15,200	14,950	814,260	12,254,613,000
03/08/2018	15,050	-0.05 ▼	-0.33	15,050	15,200	14,950	814,260	12,254,613,000
02/08/2018	15,050	0.05 ▲	0.33	15,000	15,050	14,800	700,130	10,536,956,500
01/08/2018	15,000	-0.05 ▼	-0.33	15,000	15,000	14,850	950,980	14,264,700,000
31/07/2018	15,000	-0.40 ▼	-2.67	15,400	15,400	14,350	1,249,400	18,741,000,000
30/07/2018	15,400	-1.05 ▼	-6.82	16,450	15,500	15,300	387,780	5,971,812,000
28/07/2018	16,450	-1.20 ▼	-7.29	17,650	17,650	16,450	85,780	1,411,081,000
27/07/2018	16,450	-1.20 ▼	-7.29	17,650	17,650	16,450	85,780	1,411,081,000
26/07/2018	17,650	-1.30 ▼	-7.37	18,950	19,100	17,650	1,136,210	20,054,106,500
25/07/2018	18,950	1.20 ▲	6.33	17,750	18,950	17,650	1,861,110	35,268,034,500
24/07/2018	17,750	1.15 ▲	6.48	16,600	17,750	16,400	1,756,790	31,183,022,500
23/07/2018	16,600	0.40 ▲	2.41	16,200	16,600	16,000	1,071,320	17,783,912,000
20/07/2018	16,200	0.05 ▲	0.31	16,150	16,200	16,000	240,650	3,898,530,000
19/07/2018	16,150	0.15 ▲	0.93	16,000	16,150	15,900	660,440	10,666,106,000
18/07/2018	16,000	-0.25 ▼	-1.56	16,250	16,250	16,000	1,113,210	17,811,360,000
17/07/2018	16,250	0.05 ▲	0.31	16,200	16,250	16,200	654,750	10,639,687,500
16/07/2018	16,200	-0.20 ▼	-1.23	16,200	16,250	16,000	516,230	8,362,926,000
13/07/2018	16,200	0.05 ▲	0.31	16,150	16,200	16,000	688,890	11,160,018,000
12/07/2018	16,150	0.05 ▲	0.31	16,100	16,150	16,000	498,470	8,050,290,500
11/07/2018	16,100	0.05 ▲	0.31	16,050	16,100	15,900	650,060	10,465,966,000
10/07/2018	16,050	0.05 ▲	0.31	16,000	16,100	16,000	282,790	4,538,779,500
09/07/2018	16,000	0.05 ▲	0.31	16,000	16,050	16,000	480,270	7,684,320,000
06/07/2018	16,000	0.10 ▲	0.63	15,900	16,000	15,750	227,410	3,638,560,000
05/07/2018	15,900	-0.05 ▼	-0.31	15,900	15,900	15,400	484,640	7,705,776,000
04/07/2018	15,900	0.05 ▲	0.31	15,850	16,000	15,200	240,310	3,820,929,000
03/07/2018	15,850	-0.20 ▼	-1.26	16,050	15,950	15,300	652,530	10,342,600,500
02/07/2018	16,050	-0.45 ▼	-2.80	16,500	16,500	16,050	1,369,060	21,973,413,000
29/06/2018	16,500	-0.05 ▼	-0.30	16,550	0	0	1,213,270	20,018,955,000
28/06/2018	16,550	0.35 ▲	2.11	16,200	16,600	16,200	978,780	16,198,809,000
27/06/2018	16,200	0.15 ▲	0.93	16,050	16,200	15,900	410,920	6,656,904,000
26/06/2018	16,050	0.05 ▲	0.31	16,000	16,050	15,700	1,856,330	29,794,096,500
25/06/2018	16,000	-0.15 ▼	-0.94	16,150	16,150	15,650	949,320	15,189,120,000
22/06/2018	16,150	-0.55 ▼	-3.41	16,700	16,700	16,150	969,750	15,661,462,500
21/06/2018	16,700	0.40 ▲	2.40	16,300	16,700	16,200	831,350	13,883,545,000
20/06/2018	16,300	0.80 ▲	4.91	15,500	16,350	15,400	1,693,480	27,603,724,000
19/06/2018	15,500	0.05 ▲	0.32	15,450	15,500	15,300	939,390	14,560,545,000
18/06/2018	15,450	0.05 ▲	0.32	15,400	15,450	15,350	1,013,050	15,651,622,500
15/06/2018	15,400	-0.25 ▼	-1.62	15,650	15,500	15,250	599,580	9,233,532,000
14/06/2018	15,650	-0.05 ▼	-0.32	15,700	15,850	15,600	787,080	12,317,802,000
13/06/2018	15,700	0.10 ▲	0.64	15,600	15,700	15,500	645,340	10,131,838,000
12/06/2018	15,600	0.45 ▲	2.88	15,150	15,600	15,050	978,970	15,271,932,000
11/06/2018	15,150	0.15 ▲	0.99	15,000	15,150	15,050	1,477,380	22,382,307,000
08/06/2018	15,000	-0.05 ▼	-0.33	15,050	15,050	15,000	522,940	7,844,100,000
07/06/2018	15,050	-0.05 ▼	-0.33	15,050	15,050	14,950	854,720	12,863,536,000
06/06/2018	15,050	-0.10 ▼	-0.66	15,050	15,050	14,950	674,780	10,155,439,000
05/06/2018	15,050	0.10 ▲	0.66	14,950	15,050	14,850	1,282,730	19,305,086,500
04/06/2018	14,950	0.05 ▲	0.33	14,950	15,000	14,950	1,770,980	26,476,151,000
01/06/2018	14,950	-0.05 ▼	-0.33	14,950	15,000	14,900	1,785,280	26,689,936,000
31/05/2018	14,950	0.05 ▲	0.33	14,900	15,000	14,900	1,878,220	28,079,389,000
30/05/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	1,356,060	20,205,294,000
29/05/2018	15,000	-0.15 ▼	-1.00	15,000	15,000	14,800	828,870	12,433,050,000
28/05/2018	15,000	-0.10 ▼	-0.67	15,000	15,050	14,850	955,820	14,337,300,000
25/05/2018	15,000	-0.10 ▼	-0.67	15,000	15,050	14,900	656,440	9,846,600,000
24/05/2018	15,000	0.05 ▲	0.33	14,950	15,050	14,950	1,131,140	16,967,100,000
23/05/2018	14,950	0.05 ▲	0.33	14,900	15,000	14,900	1,346,800	20,134,660,000
22/05/2018	14,900	0.05 ▲	0.34	14,850	14,900	14,800	1,820,120	27,119,788,000
21/05/2018	14,850	-0.05 ▼	-0.34	14,900	15,000	14,850	1,239,040	18,399,744,000
19/05/2018	14,900	-0.05 ▼	-0.34	14,900	14,950	14,850	1,318,850	19,650,865,000
18/05/2018	14,900	-0.05 ▼	-0.34	14,900	14,950	14,850	1,318,850	19,650,865,000
17/05/2018	14,900	-0.05 ▼	-0.34	14,950	14,950	14,700	992,170	14,783,333,000
16/05/2018	14,950	-0.15 ▼	-1.00	15,100	15,100	14,900	1,061,130	15,863,893,500
15/05/2018	15,100	0.05 ▲	0.33	15,050	15,150	15,000	1,109,710	16,756,621,000
14/05/2018	15,050	-0.05 ▼	-0.33	15,050	15,050	15,000	990,000	14,899,500,000
11/05/2018	15,050	-0.05 ▼	-0.33	15,050	15,100	15,000	1,006,870	15,153,393,500
10/05/2018	15,050	-0.05 ▼	-0.33	15,100	15,150	15,050	924,260	13,910,113,000
09/05/2018	15,100	0.10 ▲	0.66	15,100	15,200	15,100	713,160	10,768,716,000
08/05/2018	15,100	-0.05 ▼	-0.33	15,100	15,100	15,050	733,080	11,069,508,000
07/05/2018	15,100	-0.05 ▼	-0.33	15,150	15,200	15,050	689,950	10,418,245,000
04/05/2018	15,150	0.10 ▲	0.66	15,050	15,200	15,000	653,750	9,904,312,500
03/05/2018	15,050	-0.10 ▼	-0.66	15,150	15,150	15,000	614,710	9,251,385,500
02/05/2018	15,150	-0.05 ▼	-0.33	15,200	15,250	15,150	361,300	5,473,695,000
30/04/2018	15,200	-0.15 ▼	-0.99	15,350	15,350	15,150	572,310	8,699,112,000
27/04/2018	15,200	-0.15 ▼	-0.99	15,350	15,350	15,150	572,310	8,699,112,000
26/04/2018	15,350	0.00 ■■	0.00	15,350	15,400	15,350	508,350	7,803,172,500
24/04/2018	15,350	0.10 ▲	0.65	15,350	15,450	15,350	288,740	4,432,159,000
23/04/2018	15,350	0.05 ▲	0.33	15,350	15,400	15,200	371,560	5,703,446,000
22/04/2018	15,350	0.05 ▲	0.33	15,300	15,350	15,200	209,460	3,215,211,000
20/04/2018	15,350	0.05 ▲	0.33	15,300	15,350	15,200	209,460	3,215,211,000
19/04/2018	15,300	-0.15 ▼	-0.98	15,300	15,300	15,150	391,270	5,986,431,000
18/04/2018	15,300	0.10 ▲	0.65	15,200	15,400	15,100	363,690	5,564,457,000
13/04/2018	15,200	-0.05 ▼	-0.33	15,250	15,250	15,050	335,560	5,100,512,000
12/04/2018	15,250	-0.40 ▼	-2.62	15,650	15,650	15,200	201,720	3,076,230,000
11/04/2018	15,650	-0.05 ▼	-0.32	15,700	15,750	15,500	757,810	11,859,726,500
10/04/2018	15,700	0.50 ▲	3.18	15,200	15,700	15,150	1,032,880	16,216,216,000
09/04/2018	15,200	0.05 ▲	0.33	15,200	15,300	15,100	387,330	5,887,416,000
06/04/2018	15,200	0.20 ▲	1.32	15,000	15,200	14,950	360,530	5,480,056,000
05/04/2018	15,000	0.05 ▲	0.33	15,000	15,100	14,950	1,514,430	22,716,450,000
04/04/2018	15,000	-0.10 ▼	-0.67	15,100	15,100	14,850	212,810	3,192,150,000
03/04/2018	15,100	0.10 ▲	0.66	15,000	15,100	15,000	1,310,580	19,789,758,000
02/04/2018	15,000	0.20 ▲	1.33	14,800	15,000	14,700	366,580	5,498,700,000
30/03/2018	14,800	0.30 ▲	2.03	14,500	14,850	14,300	578,100	8,555,880,000
29/03/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,250	1,185,100	17,183,950,000
28/03/2018	14,300	-0.05 ▼	-0.35	14,350	14,400	14,200	253,620	3,626,766,000
27/03/2018	14,350	-0.20 ▼	-1.39	14,550	14,600	14,350	260,730	3,741,475,500
26/03/2018	14,550	-0.05 ▼	-0.34	14,600	14,650	14,500	304,080	4,424,364,000
23/03/2018	14,600	0.05 ▲	0.34	14,600	14,800	14,050	697,090	10,177,514,000
22/03/2018	14,600	0.15 ▲	1.03	14,450	14,600	14,300	704,270	10,282,342,000
21/03/2018	14,450	-0.45 ▼	-3.11	14,450	14,450	14,000	228,880	3,307,316,000
20/03/2018	14,450	-0.45 ▼	-3.11	14,450	14,450	13,800	272,540	3,938,203,000
19/03/2018	14,450	-0.40 ▼	-2.77	14,000	14,450	13,300	373,240	5,393,318,000
16/03/2018	14,000	-0.85 ▼	-6.07	14,850	14,800	14,000	354,370	4,961,180,000
15/03/2018	14,850	0.45 ▲	3.03	14,400	14,900	14,400	740,100	10,990,485,000
14/03/2018	14,400	0.90 ▲	6.25	13,500	14,400	13,350	2,267,820	32,656,608,000
13/03/2018	13,500	0.70 ▲	5.19	12,800	13,550	12,700	1,877,970	25,352,595,000
12/03/2018	12,800	0.35 ▲	2.73	12,450	12,450	12,200	896,800	11,479,040,000
09/03/2018	12,450	-0.05 ▼	-0.40	12,450	12,450	12,200	857,480	10,675,626,000
08/03/2018	12,450	-0.05 ▼	-0.40	12,450	12,450	12,300	1,992,160	24,802,392,000
07/03/2018	12,450	-0.05 ▼	-0.40	12,450	12,450	12,200	729,820	9,086,259,000
06/03/2018	12,450	-0.05 ▼	-0.40	12,450	12,450	12,300	1,386,020	17,255,949,000
05/03/2018	12,450	-0.05 ▼	-0.40	12,500	12,600	12,400	1,508,180	18,776,841,000
02/03/2018	12,500	-0.10 ▼	-0.80	12,500	12,550	12,400	1,270,040	15,875,500,000
01/03/2018	12,500	0.05 ▲	0.40	12,450	12,500	12,350	1,018,240	12,728,000,000
28/02/2018	12,450	0.05 ▲	0.40	12,400	12,500	12,350	828,290	10,312,210,500
27/02/2018	12,400	-0.05 ▼	-0.40	12,450	12,450	12,150	624,890	7,748,636,000
26/02/2018	12,450	-0.25 ▼	-2.01	12,700	12,700	12,400	266,910	3,323,029,500
23/02/2018	12,700	-0.20 ▼	-1.57	12,900	12,900	12,600	482,620	6,129,274,000
22/02/2018	12,900	0.40 ▲	3.10	12,500	13,000	12,400	1,233,470	15,911,763,000
21/02/2018	12,500	-0.10 ▼	-0.80	12,500	12,550	12,400	677,110	8,463,875,000
13/02/2018	12,500	0.10 ▲	0.80	12,400	12,500	12,400	717,530	8,969,125,000
12/02/2018	12,400	0.05 ▲	0.40	12,400	12,500	12,300	670,030	8,308,372,000
09/02/2018	12,400	-0.05 ▼	-0.40	12,400	12,400	12,300	607,640	7,534,736,000
08/02/2018	12,400	-0.10 ▼	-0.81	12,400	12,400	12,300	453,970	5,629,228,000
07/02/2018	12,400	-0.05 ▼	-0.40	12,450	12,500	12,200	585,140	7,255,736,000
06/02/2018	12,450	-0.05 ▼	-0.40	12,450	0	0	281,600	3,505,920,000
05/02/2018	12,450	0.05 ▲	0.40	12,400	12,450	12,300	321,360	4,000,932,000
02/02/2018	12,400	-0.05 ▼	-0.40	12,400	12,400	12,300	269,590	3,342,916,000
01/02/2018	12,400	-0.05 ▼	-0.40	12,400	12,400	12,300	282,300	3,500,520,000
31/01/2018	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	294,810	3,626,163,000
30/01/2018	12,400	-0.10 ▼	-0.81	12,400	12,400	12,200	665,030	8,246,372,000
29/01/2018	12,400	0.05 ▲	0.40	12,350	12,400	12,250	389,170	4,825,708,000
26/01/2018	12,350	-0.05 ▼	-0.40	12,350	12,400	12,200	159,490	1,969,701,500
25/01/2018	12,350	-0.20 ▼	-1.62	12,400	12,450	12,300	219,550	2,711,442,500
24/01/2018	12,400	-0.15 ▼	-1.21	12,550	12,600	12,300	471,290	5,843,996,000
22/01/2018	12,550	-0.15 ▼	-1.20	12,550	12,600	12,300	176,460	2,214,573,000
19/01/2018	12,550	0.05 ▲	0.40	12,500	12,550	12,450	159,320	1,999,466,000
18/01/2018	12,500	0.05 ▲	0.40	12,450	12,500	12,200	409,150	5,114,375,000
17/01/2018	12,450	-0.05 ▼	-0.40	12,500	12,550	12,300	160,210	1,994,614,500
16/01/2018	12,500	0.05 ▲	0.40	12,450	12,500	12,400	155,690	1,946,125,000
15/01/2018	12,450	-0.05 ▼	-0.40	12,450	12,450	12,400	228,630	2,846,443,500
12/01/2018	12,450	0.05 ▲	0.40	12,400	12,550	12,350	351,390	4,374,805,500
11/01/2018	12,400	-0.05 ▼	-0.40	12,400	12,400	12,200	481,720	5,973,328,000
10/01/2018	12,400	-0.15 ▼	-1.21	12,400	12,400	12,200	286,880	3,557,312,000
09/01/2018	12,400	-0.10 ▼	-0.81	12,400	12,400	12,200	1,159,230	14,374,452,000
08/01/2018	12,400	-0.20 ▼	-1.61	12,400	12,400	12,150	1,586,650	19,674,460,000
05/01/2018	12,400	-0.05 ▼	-0.40	12,400	12,400	12,250	2,196,740	27,239,576,000
04/01/2018	12,400	0.05 ▲	0.40	12,400	12,450	12,200	315,010	3,906,124,000
03/01/2018	12,400	-0.10 ▼	-0.81	12,400	12,400	12,200	2,352,720	29,173,728,000
02/01/2018	12,400	-0.20 ▼	-1.61	12,400	12,400	12,150	470,180	5,830,232,000
29/12/2017	12,400	-0.05 ▼	-0.40	12,400	12,400	12,150	2,210,730	27,413,052,000
28/12/2017	12,400	-0.20 ▼	-1.61	12,400	12,400	12,200	2,346,370	29,094,988,000
27/12/2017	12,400	-0.05 ▼	-0.40	12,450	12,450	12,200	675,000	8,370,000,000
26/12/2017	12,450	-0.05 ▼	-0.40	12,500	12,500	12,300	1,134,280	14,121,786,000
25/12/2017	12,500	-0.60 ▼	-4.80	13,100	13,000	12,250	1,696,020	21,200,250,000
22/12/2017	13,100	-0.15 ▼	-1.15	13,250	13,250	13,100	1,160,850	15,207,135,000
21/12/2017	13,250	-0.10 ▼	-0.75	13,350	13,600	13,250	701,370	9,293,152,500
20/12/2017	13,350	0.85 ▲	6.37	12,500	13,350	12,450	2,327,300	31,069,455,000
19/12/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	1,266,120	15,699,888,000
18/12/2017	12,350	0.00 ■■	0.00	12,350	12,350	12,350	30	370,500
17/12/2017	12,350	0.05 ▲	0.40	12,350	12,400	12,250	460,230	5,683,840,500
15/12/2017	12,300	-0.05 ▼	-0.41	12,350	12,350	12,300	386,010	4,747,923,000
14/12/2017	12,300	-0.10 ▼	-0.81	12,400	12,350	12,300	41,500	510,450,000
13/12/2017	12,300	-0.10 ▼	-0.81	12,400	12,350	12,300	30,030	369,369,000
12/12/2017	12,300	-0.10 ▼	-0.81	12,400	12,300	12,300	2,510	30,873,000
11/12/2017	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	97,050	1,193,715,000
08/12/2017	12,300	-0.10 ▼	-0.81	12,400	12,300	12,250	213,110	2,621,253,000
07/12/2017	12,400	-0.10 ▼	-0.81	12,400	12,400	12,250	601,110	7,453,764,000
05/12/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,300	157,000	1,946,800,000
04/12/2017	12,400	0.00 ■■	0.00	12,350	12,400	12,300	150,170	1,862,108,000
01/12/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,200	244,690	3,034,156,000
30/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,100	1,590,890	19,727,036,000
29/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,250	191,790	2,378,196,000
28/11/2017	12,400	-0.05 ▼	-0.40	12,450	12,450	12,150	134,130	1,663,212,000
27/11/2017	12,450	0.05 ▲	0.40	12,400	12,450	12,100	232,310	2,892,259,500
24/11/2017	12,400	0.00 ■■	0.00	12,300	12,400	12,150	471,290	5,843,996,000
23/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,200	208,880	2,590,112,000
22/11/2017	12,400	0.00 ■■	0.00	12,400	12,500	12,050	316,770	3,927,948,000
21/11/2017	12,400	-0.15 ▼	-1.20	12,550	12,550	12,100	224,990	2,789,876,000
20/11/2017	12,550	0.05 ▲	0.40	12,500	12,550	12,200	248,090	3,113,529,500
17/11/2017	12,500	0.05 ▲	0.40	12,450	12,600	12,100	317,360	3,967,000,000
16/11/2017	12,450	0.05 ▲	0.40	12,400	12,600	12,200	275,280	3,427,236,000
15/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,200	213,750	2,650,500,000
14/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,100	152,830	1,895,092,000
13/11/2017	12,400	0.00 ■■	0.00	12,300	12,400	12,100	148,640	1,843,136,000
10/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,100	300,250	3,723,100,000
09/11/2017	12,400	0.00 ■■	0.00	12,050	12,400	12,050	229,570	2,846,668,000
08/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,000	531,560	6,591,344,000
07/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,250	330,070	4,092,868,000
06/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	11,750	198,730	2,464,252,000
03/11/2017	12,400	0.10 ▲	0.81	12,300	12,400	11,700	319,320	3,959,568,000
02/11/2017	12,300	0.00 ■■	0.00	11,500	12,300	11,400	255,180	3,138,714,000
01/11/2017	12,300	-0.10 ▼	-0.81	12,000	12,500	11,550	1,638,730	20,156,379,000
31/10/2017	12,400	-0.35 ▼	-2.75	12,750	13,000	11,900	1,794,050	22,246,220,000
30/10/2017	12,750	-0.20 ▼	-1.54	12,600	12,900	12,050	1,928,230	24,584,932,500
27/10/2017	12,950	-0.60 ▼	-4.43	13,500	13,600	12,650	1,862,920	24,124,814,000
26/10/2017	13,550	-0.85 ▼	-5.90	14,400	14,700	13,400	876,770	11,880,233,500
25/10/2017	14,400	-0.25 ▼	-1.71	14,650	15,500	13,650	2,947,840	42,448,896,000
24/10/2017	14,650	0.05 ▲	0.34	14,600	14,650	14,450	192,400	2,818,660,000
23/10/2017	14,600	0.00 ■■	0.00	14,600	14,650	14,500	340,090	4,965,314,000
20/10/2017	14,600	0.05 ▲	0.34	14,550	15,050	14,250	1,481,340	21,627,564,000
19/10/2017	14,550	0.00 ■■	0.00	14,550	14,600	14,450	207,250	3,015,487,500
18/10/2017	14,550	0.00 ■■	0.00	14,550	14,600	14,500	181,390	2,639,224,500
17/10/2017	14,550	-0.05 ▼	-0.34	14,600	14,650	14,250	464,690	6,761,239,500
16/10/2017	14,600	0.15 ▲	1.04	14,450	14,750	14,300	919,450	13,423,970,000
13/10/2017	14,450	0.00 ■■	0.00	14,450	14,500	14,400	679,060	9,812,417,000
12/10/2017	14,450	0.10 ▲	0.70	14,350	14,450	14,250	768,840	11,109,738,000
11/10/2017	14,350	0.05 ▲	0.35	14,300	14,650	14,250	796,450	11,429,057,500
10/10/2017	14,300	0.05 ▲	0.35	14,300	14,350	14,150	280,060	4,004,858,000
09/10/2017	14,250	-0.05 ▼	-0.35	14,300	14,300	14,150	237,990	3,391,357,500
06/10/2017	14,300	0.10 ▲	0.70	14,200	14,400	14,150	394,780	5,645,354,000
05/10/2017	14,200	0.05 ▲	0.35	14,150	14,200	14,100	251,840	3,576,128,000
04/10/2017	14,150	0.00 ■■	0.00	14,100	14,150	14,050	317,780	4,496,587,000
03/10/2017	14,150	0.00 ■■	0.00	14,150	14,200	14,000	633,570	8,965,015,500
02/10/2017	14,150	0.10 ▲	0.71	14,050	14,200	14,000	414,120	5,859,798,000
29/09/2017	14,050	-0.20 ▼	-1.40	14,250	14,250	13,850	598,450	8,408,222,500
28/09/2017	14,250	0.00 ■■	0.00	14,250	14,300	14,150	246,070	3,506,497,500
27/09/2017	14,250	-0.05 ▼	-0.35	14,300	14,400	14,100	534,330	7,614,202,500
26/09/2017	14,300	-0.05 ▼	-0.35	14,300	14,400	14,100	346,170	4,950,231,000
25/09/2017	14,350	-0.05 ▼	-0.35	14,350	14,500	14,050	1,132,450	16,250,657,500
22/09/2017	14,400	0.05 ▲	0.35	14,300	14,750	14,100	1,191,860	17,162,784,000
21/09/2017	14,350	-0.10 ▼	-0.69	14,450	14,450	14,000	730,070	10,476,504,500
20/09/2017	14,450	0.15 ▲	1.05	14,250	14,500	14,200	836,600	12,088,870,000
19/09/2017	14,300	-0.05 ▼	-0.35	14,300	14,400	14,150	447,440	6,398,392,000
18/09/2017	14,350	0.15 ▲	1.06	14,200	14,500	14,150	575,160	8,253,546,000
15/09/2017	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	336,220	4,774,324,000
14/09/2017	14,300	-0.20 ▼	-1.38	14,350	14,550	14,200	523,150	7,481,045,000
13/09/2017	14,500	0.05 ▲	0.35	14,350	14,550	14,150	1,646,530	23,874,685,000
12/09/2017	14,450	0.20 ▲	1.40	14,200	14,450	14,000	3,138,400	45,349,880,000
11/09/2017	14,250	-0.45 ▼	-3.06	14,350	14,700	14,250	254,030	3,619,927,500
08/09/2017	14,700	-0.55 ▼	-3.61	15,250	15,250	14,600	577,590	8,490,573,000
07/09/2017	15,250	-0.10 ▼	-0.65	15,400	15,950	14,600	2,337,270	35,643,367,500
06/09/2017	15,350	1.00 ▲	6.97	14,300	15,350	14,250	2,820,950	43,301,582,500
05/09/2017	14,350	0.00 ■■	0.00	14,300	14,350	14,100	442,790	6,354,036,500
01/09/2017	14,350	-0.05 ▼	-0.35	14,400	14,450	14,300	275,370	3,951,559,500
31/08/2017	14,400	0.00 ■■	0.00	14,350	14,500	14,300	194,760	2,804,544,000
30/08/2017	14,400	0.05 ▲	0.35	14,400	14,500	14,200	251,850	3,626,640,000
29/08/2017	14,350	0.00 ■■	0.00	14,400	14,400	14,150	472,200	6,776,070,000
28/08/2017	14,350	0.10 ▲	0.70	14,250	14,400	14,200	293,130	4,206,415,500
25/08/2017	14,250	0.00 ■■	0.00	14,200	14,400	14,200	358,180	5,104,065,000
24/08/2017	14,250	-0.10 ▼	-0.70	14,350	14,450	14,000	298,960	4,260,180,000
23/08/2017	14,350	-0.10 ▼	-0.69	14,450	14,550	14,250	302,330	4,338,435,500
22/08/2017	14,450	0.10 ▲	0.70	14,300	14,500	14,300	267,190	3,860,895,500
21/08/2017	14,350	0.05 ▲	0.35	14,250	14,400	14,200	269,090	3,861,441,500
18/08/2017	14,300	0.05 ▲	0.35	14,250	14,400	14,200	320,720	4,586,296,000
17/08/2017	14,250	-0.05 ▼	-0.35	14,300	14,300	14,150	529,800	7,549,650,000
16/08/2017	14,300	0.00 ■■	0.00	14,250	14,400	14,200	250,040	3,575,572,000
15/08/2017	14,300	0.05 ▲	0.35	14,200	14,400	14,200	261,300	3,736,590,000
14/08/2017	14,250	-0.15 ▼	-1.04	14,350	14,500	14,150	634,050	9,035,212,500
11/08/2017	14,400	0.05 ▲	0.35	14,350	14,650	14,200	1,152,370	16,594,128,000
10/08/2017	14,350	0.05 ▲	0.35	14,250	14,450	14,100	331,390	4,755,446,500
09/08/2017	14,300	0.15 ▲	1.06	14,200	14,300	13,950	461,260	6,596,018,000
08/08/2017	14,150	-0.15 ▼	-1.05	14,300	14,300	14,000	425,200	6,016,580,000
07/08/2017	14,300	-0.20 ▼	-1.38	14,450	14,800	14,100	901,240	12,887,732,000
04/08/2017	14,500	0.55 ▲	3.94	13,900	14,550	13,750	1,270,820	18,426,890,000
03/08/2017	13,950	0.25 ▲	1.82	13,700	13,950	13,550	435,440	6,074,388,000
02/08/2017	13,700	0.50 ▲	3.79	13,200	13,700	13,150	1,045,830	14,327,871,000
01/08/2017	13,200	0.20 ▲	1.54	12,950	13,200	12,850	305,320	4,030,224,000
31/07/2017	13,000	0.15 ▲	1.17	12,850	13,000	12,850	214,180	2,784,340,000
28/07/2017	12,850	0.10 ▲	0.78	12,700	12,850	12,600	230,120	2,957,042,000
27/07/2017	12,750	-0.05 ▼	-0.39	12,900	12,900	12,650	186,460	2,377,365,000
26/07/2017	12,800	0.10 ▲	0.79	12,700	12,900	12,600	209,970	2,687,616,000
25/07/2017	12,700	0.10 ▲	0.79	12,600	12,700	12,500	242,420	3,078,734,000
24/07/2017	12,600	-0.15 ▼	-1.18	12,750	12,750	12,350	594,520	7,490,952,000
21/07/2017	12,750	0.10 ▲	0.79	12,600	12,800	12,300	568,830	7,252,582,500
20/07/2017	12,650	-0.35 ▼	-2.69	12,900	12,900	12,350	722,500	9,139,625,000
19/07/2017	13,000	-0.60 ▼	-4.41	13,550	13,800	13,000	679,950	8,839,350,000
18/07/2017	13,600	0.15 ▲	1.12	13,400	14,300	13,200	2,139,010	29,090,536,000
17/07/2017	13,450	0.85 ▲	6.75	12,650	13,450	12,550	1,743,130	23,445,098,500
14/07/2017	12,600	-0.15 ▼	-1.18	12,800	12,800	12,550	177,780	2,240,028,000
13/07/2017	12,750	-0.05 ▼	-0.39	12,750	12,800	12,600	150,050	1,913,137,500
12/07/2017	12,800	0.00 ■■	0.00	12,750	12,950	12,750	196,480	2,514,944,000
11/07/2017	12,800	0.10 ▲	0.79	12,650	12,850	12,500	428,910	5,490,048,000
10/07/2017	12,700	0.00 ■■	0.00	12,600	12,800	12,550	194,930	2,475,611,000
07/07/2017	12,700	-0.05 ▼	-0.39	12,700	12,800	12,600	148,970	1,891,919,000
06/07/2017	12,750	0.15 ▲	1.19	12,600	12,750	12,550	204,680	2,609,670,000
05/07/2017	12,600	-0.10 ▼	-0.79	12,650	12,850	12,550	162,040	2,041,704,000
04/07/2017	12,700	0.05 ▲	0.40	12,650	12,750	12,500	158,680	2,015,236,000
03/07/2017	12,650	0.00 ■■	0.00	12,600	12,700	12,500	163,090	2,063,088,500
30/06/2017	12,650	0.05 ▲	0.40	12,750	12,750	12,550	196,990	2,491,923,500
29/06/2017	12,600	-0.10 ▼	-0.79	12,600	12,750	12,500	176,790	2,227,554,000
28/06/2017	12,700	-0.10 ▼	-0.78	12,800	12,900	12,600	296,340	3,763,518,000
27/06/2017	12,800	0.10 ▲	0.79	12,650	12,900	12,600	273,040	3,494,912,000
26/06/2017	12,700	0.05 ▲	0.40	12,650	12,700	12,450	304,380	3,865,626,000
23/06/2017	12,650	-0.15 ▼	-1.17	12,750	12,900	12,550	252,380	3,192,607,000
22/06/2017	12,800	-0.20 ▼	-1.54	13,050	13,200	12,750	417,660	5,346,048,000
21/06/2017	13,000	0.25 ▲	1.96	12,700	13,100	12,600	566,940	7,370,220,000
20/06/2017	12,750	0.45 ▲	3.66	12,300	12,850	12,200	613,550	7,822,762,500
19/06/2017	12,300	0.00 ■■	0.00	12,300	12,400	12,200	163,120	2,006,376,000
16/06/2017	12,300	-0.05 ▼	-0.40	12,350	12,400	12,250	155,720	1,915,356,000
15/06/2017	12,350	-0.05 ▼	-0.40	12,300	12,450	12,200	158,250	1,954,387,500
14/06/2017	12,400	0.10 ▲	0.81	12,300	12,450	12,150	278,490	3,453,276,000
13/06/2017	12,300	-0.15 ▼	-1.20	12,400	12,500	12,150	188,770	2,321,871,000
12/06/2017	12,450	0.20 ▲	1.63	12,250	12,600	12,100	409,240	5,095,038,000
09/06/2017	12,250	0.00 ■■	0.00	12,250	12,300	12,100	204,120	2,500,470,000
08/06/2017	12,250	-0.10 ▼	-0.81	12,400	12,450	12,100	322,580	3,951,605,000
07/06/2017	12,350	0.05 ▲	0.41	12,250	12,350	12,000	208,460	2,574,481,000
06/06/2017	12,300	0.05 ▲	0.41	12,150	12,300	12,000	196,940	2,422,362,000
05/06/2017	12,250	0.05 ▲	0.41	12,100	12,250	11,950	165,160	2,023,210,000
02/06/2017	12,200	0.30 ▲	2.52	12,200	12,200	11,600	207,790	2,535,038,000
01/06/2017	11,900	-0.55 ▼	-4.42	12,200	12,450	11,650	326,000	3,879,400,000
31/05/2017	12,450	0.00 ■■	0.00	12,450	12,450	11,600	237,280	2,954,136,000
30/05/2017	12,450	0.00 ■■	0.00	12,450	12,550	12,400	84,010	1,045,924,500
29/05/2017	12,450	-0.25 ▼	-1.97	12,700	12,800	12,050	251,140	3,126,693,000
26/05/2017	12,700	0.05 ▲	0.40	12,650	12,750	12,600	151,420	1,923,034,000
25/05/2017	12,650	-0.10 ▼	-0.78	12,000	12,850	12,000	140,270	1,774,415,500
24/05/2017	12,750	0.05 ▲	0.39	12,600	12,750	12,500	161,810	2,063,077,500
23/05/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,600	179,430	2,278,761,000
22/05/2017	12,700	0.00 ■■	0.00	12,750	12,750	12,600	148,630	1,887,601,000
19/05/2017	12,700	-0.05 ▼	-0.39	12,750	12,850	12,650	184,080	2,337,816,000
18/05/2017	12,750	-0.15 ▼	-1.16	12,950	12,950	12,700	231,850	2,956,087,500
17/05/2017	12,900	0.05 ▲	0.39	12,900	13,000	12,700	245,600	3,168,240,000
16/05/2017	12,850	-0.30 ▼	-2.28	13,000	13,150	12,800	203,300	2,612,405,000
15/05/2017	13,150	-0.50 ▼	-3.66	13,450	13,450	13,100	258,250	3,395,987,500
09/05/2017	13,450	-0.55 ▼	-3.93	14,000	14,050	13,450	625,240	8,409,478,000
08/05/2017	14,000	0.05 ▲	0.36	13,950	14,100	13,700	637,970	8,931,580,000
05/05/2017	13,950	-0.05 ▼	-0.36	13,850	14,100	13,800	273,180	3,810,861,000
04/05/2017	14,000	0.05 ▲	0.36	13,950	14,000	13,600	414,790	5,807,060,000
03/05/2017	13,950	0.25 ▲	1.82	13,800	14,000	13,500	348,780	4,865,481,000
28/04/2017	13,700	-0.30 ▼	-2.14	13,950	14,050	13,050	570,540	7,816,398,000
27/04/2017	14,000	0.10 ▲	0.72	13,800	14,150	13,800	440,160	6,162,240,000
26/04/2017	13,900	0.25 ▲	1.83	13,650	13,950	13,600	353,080	4,907,812,000
25/04/2017	13,650	-0.05 ▼	-0.36	13,800	13,800	13,500	342,350	4,673,077,500
24/04/2017	13,700	-0.30 ▼	-2.14	13,800	13,950	13,650	254,120	3,481,444,000
21/04/2017	14,000	0.25 ▲	1.82	13,750	14,400	13,750	468,320	6,556,480,000
20/04/2017	13,750	0.00 ■■	0.00	14,300	14,300	13,700	360,310	4,954,262,500
19/04/2017	13,750	0.25 ▲	1.85	13,500	14,000	13,250	337,650	4,642,687,500
18/04/2017	13,500	0.30 ▲	2.27	13,200	13,500	13,050	263,750	3,560,625,000
17/04/2017	13,200	0.40 ▲	3.12	12,500	13,500	12,500	217,910	2,876,412,000
14/04/2017	12,800	0.60 ▲	4.92	12,600	12,800	12,200	196,630	2,516,864,000
13/04/2017	12,200	-0.10 ▼	-0.81	12,500	12,600	12,150	159,000	1,939,800,000
12/04/2017	12,300	0.10 ▲	0.82	12,900	12,900	12,150	200,730	2,468,979,000
11/04/2017	12,200	0.20 ▲	1.67	12,100	12,700	12,100	139,420	1,700,924,000
10/04/2017	12,000	-0.60 ▼	-4.76	12,500	13,050	12,000	159,760	1,917,120,000
07/04/2017	12,600	-0.10 ▼	-0.79	12,950	12,950	12,450	181,500	2,286,900,000
05/04/2017	12,700	-0.20 ▼	-1.55	13,000	13,500	12,600	187,740	2,384,298,000
04/04/2017	12,900	0.10 ▲	0.78	12,800	13,200	12,650	205,010	2,644,629,000
03/04/2017	12,800	0.50 ▲	4.07	12,400	13,000	12,400	331,710	4,245,888,000
31/03/2017	12,300	-0.70 ▼	-5.38	12,950	12,950	12,150	349,140	4,294,422,000
30/03/2017	13,000	0.00 ■■	0.00	13,000	13,100	12,900	151,770	1,973,010,000
29/03/2017	13,000	-0.40 ▼	-2.99	13,400	13,400	12,900	179,640	2,335,320,000
28/03/2017	13,400	0.10 ▲	0.75	13,350	13,400	13,100	181,870	2,437,058,000
27/03/2017	13,300	-0.10 ▼	-0.75	13,500	13,500	13,000	212,220	2,822,526,000
24/03/2017	13,400	0.10 ▲	0.75	13,600	13,600	13,200	154,820	2,074,588,000
23/03/2017	13,300	-0.40 ▼	-2.92	13,600	13,800	13,100	183,110	2,435,363,000
22/03/2017	13,700	-0.10 ▼	-0.72	13,800	13,800	13,400	173,890	2,382,293,000
21/03/2017	13,800	0.00 ■■	0.00	13,500	13,800	13,400	281,740	3,888,012,000
20/03/2017	13,800	0.20 ▲	1.47	13,700	14,550	13,400	225,390	3,110,382,000
17/03/2017	13,600	-0.10 ▼	-0.73	13,700	13,700	13,400	157,740	2,145,264,000
16/03/2017	13,700	0.00 ■■	0.00	13,800	13,800	13,400	227,620	3,118,394,000
15/03/2017	13,700	-0.10 ▼	-0.72	13,800	13,800	13,400	147,930	2,026,641,000
14/03/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,400	200,970	2,773,386,000
13/03/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,500	248,820	3,433,716,000
10/03/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,400	203,960	2,814,648,000
09/03/2017	13,800	0.00 ■■	0.00	14,000	14,000	13,500	206,720	2,852,736,000
08/03/2017	13,800	0.00 ■■	0.00	13,900	13,900	13,400	312,760	4,316,088,000
07/03/2017	13,800	-0.10 ▼	-0.72	13,900	13,900	13,550	205,230	2,832,174,000
06/03/2017	13,900	0.20 ▲	1.46	13,700	13,950	13,200	200,610	2,788,479,000
03/03/2017	13,700	-0.40 ▼	-2.84	14,100	14,100	13,500	336,670	4,612,379,000
02/03/2017	14,100	-0.10 ▼	-0.70	14,300	14,300	13,500	182,480	2,572,968,000
01/03/2017	14,200	-0.30 ▼	-2.07	14,500	14,500	13,600	218,170	3,098,014,000
28/02/2017	14,500	0.00 ■■	0.00	14,500	14,500	13,600	236,760	3,433,020,000
27/02/2017	14,500	0.00 ■■	0.00	14,600	14,600	14,100	224,710	3,258,295,000
24/02/2017	14,500	0.20 ▲	1.40	14,300	14,500	13,500	225,810	3,274,245,000
23/02/2017	14,300	-0.10 ▼	-0.69	14,400	14,400	13,550	226,500	3,238,950,000
22/02/2017	14,400	-0.10 ▼	-0.69	14,600	15,000	13,700	210,330	3,028,752,000
21/02/2017	14,500	0.40 ▲	2.84	14,200	14,500	13,600	223,290	3,237,705,000
20/02/2017	14,100	-0.20 ▼	-1.40	14,300	14,300	13,500	234,150	3,301,515,000
17/02/2017	14,300	-0.10 ▼	-0.69	14,400	14,600	13,500	191,570	2,739,451,000
16/02/2017	14,400	0.00 ■■	0.00	14,400	14,400	13,850	237,260	3,416,544,000
15/02/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	13,500	175,410	2,525,904,000
14/02/2017	14,500	0.00 ■■	0.00	14,500	14,600	13,500	210,900	3,058,050,000
13/02/2017	14,500	0.00 ■■	0.00	14,700	14,700	13,500	222,420	3,225,090,000
10/02/2017	14,500	-0.20 ▼	-1.36	14,700	14,700	13,700	217,430	3,152,735,000
09/02/2017	14,700	0.00 ■■	0.00	15,700	15,700	13,700	216,170	3,177,699,000
08/02/2017	14,700	-0.20 ▼	-1.34	13,900	14,800	13,900	230,300	3,385,410,000
07/02/2017	14,900	-1.10 ▼	-6.88	14,900	16,000	14,900	114,640	1,708,136,000
06/02/2017	16,000	0.00 ■■	0.00	18,000	18,000	15,900	302,200	4,835,200,000
01/01/1970	3,080	0.00 ■■	0.00	3,080	0	0	0	0

(ĐVT: 1,000 VNĐ)