Lịch sử giao dịch KDM - 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 HP Việt Nam
HP Viet Nam Investment Joint Stock Company
Mã CK: KDM 16 ▲ +0.20 (+1.25%) (cập nhật 15:30 04/12/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng
Website: http://kdcompany.com.vn/

KDM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
04/12/2024	16,000	0.20 ▲	1.25	15,800	16,000	15,800	300	4,800,000
03/12/2024	15,800	0.00 ■■	0.00	15,800	15,800	15,800	160	2,528,000
02/12/2024	15,800	-0.10 ▼	-0.63	15,900	15,800	15,800	220	3,476,000
28/11/2024	15,800	-0.20 ▼	-1.27	16,000	15,800	15,200	1,940	30,652,000
27/11/2024	16,000	0.00 ■■	0.00	16,000	16,000	15,300	1,710	27,360,000
26/11/2024	16,000	0.00 ■■	0.00	16,000	16,000	15,300	140	2,240,000
25/11/2024	16,000	0.00 ■■	0.00	16,000	16,000	15,200	610	9,760,000
22/11/2024	16,000	0.30 ▲	1.88	15,700	16,100	15,200	140	2,240,000
21/11/2024	15,700	-0.70 ▼	-4.46	16,400	16,400	15,700	460	7,222,000
20/11/2024	16,400	-0.30 ▼	-1.83	16,700	16,400	15,300	310	5,084,000
19/11/2024	16,700	0.00 ■■	0.00	16,700	0	0	0	0
18/11/2024	16,700	1.20 ▲	7.19	15,500	16,700	16,000	390	6,513,000
15/11/2024	15,500	-0.70 ▼	-4.52	16,200	15,500	15,500	10	155,000
14/11/2024	16,200	0.00 ■■	0.00	16,200	16,200	15,500	20	324,000
13/11/2024	16,200	-0.10 ▼	-0.62	16,300	16,200	15,700	1,970	31,914,000
12/11/2024	16,300	0.20 ▲	1.23	16,100	16,300	15,500	2,010	32,763,000
11/11/2024	16,100	-0.80 ▼	-4.97	16,900	16,700	16,100	3,580	57,638,000
08/11/2024	16,900	1.00 ▲	5.92	15,900	16,200	16,100	5,500	92,950,000
07/11/2024	15,900	-0.20 ▼	-1.26	16,100	16,100	15,900	1,620	25,758,000
06/11/2024	16,100	-0.50 ▼	-3.11	16,600	17,000	16,100	2,020	32,522,000
05/11/2024	16,600	0.30 ▲	1.81	16,300	16,900	16,600	2,120	35,192,000
04/11/2024	16,300	-0.10 ▼	-0.61	16,400	16,300	15,000	1,110	18,093,000
01/11/2024	16,400	0.60 ▲	3.66	15,800	16,400	16,400	200	3,280,000
31/10/2024	15,800	0.00 ■■	0.00	15,800	0	0	0	0
30/10/2024	15,800	-0.10 ▼	-0.63	15,900	15,800	15,400	900	14,220,000
29/10/2024	15,900	0.00 ■■	0.00	15,900	15,900	15,400	700	11,130,000
28/10/2024	15,900	0.00 ■■	0.00	15,900	15,900	15,400	620	9,858,000
25/10/2024	15,900	0.00 ■■	0.00	15,900	15,900	15,900	400	6,360,000
24/10/2024	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	300	4,770,000
23/10/2024	16,000	0.10 ▲	0.63	15,900	16,000	15,300	580	9,280,000
22/10/2024	15,900	0.00 ■■	0.00	15,900	15,900	15,300	910	14,469,000
21/10/2024	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	400	6,360,000
18/10/2024	16,000	0.00 ■■	0.00	16,000	16,600	15,200	1,500	24,000,000
17/10/2024	16,000	-0.20 ▼	-1.25	16,200	16,600	15,000	1,530	24,480,000
16/10/2024	16,200	0.40 ▲	2.47	15,800	16,200	15,800	370	5,994,000
15/10/2024	15,800	-0.20 ▼	-1.27	16,000	16,100	15,800	2,390	37,762,000
14/10/2024	16,000	-0.40 ▼	-2.50	16,400	16,100	16,000	2,110	33,760,000
11/10/2024	16,400	0.00 ■■	0.00	16,400	16,400	16,000	1,300	21,320,000
10/10/2024	16,400	0.40 ▲	2.44	16,000	16,300	16,000	2,900	47,560,000
09/10/2024	16,000	0.10 ▲	0.63	15,900	16,900	15,500	1,630	26,080,000
08/10/2024	15,900	0.00 ■■	0.00	15,900	16,200	15,900	610	9,699,000
07/10/2024	15,900	-0.20 ▼	-1.26	16,100	15,900	15,300	1,020	16,218,000
04/10/2024	16,100	-0.40 ▼	-2.48	16,500	16,600	15,200	1,010	16,261,000
03/10/2024	16,500	0.40 ▲	2.42	16,100	16,900	14,800	1,760	29,040,000
02/10/2024	16,100	-0.20 ▼	-1.24	16,300	16,900	14,700	2,360	37,996,000
01/10/2024	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	400	6,520,000
30/09/2024	16,400	-0.20 ▼	-1.22	16,600	16,400	16,400	200	3,280,000
27/09/2024	16,600	-0.10 ▼	-0.60	16,700	16,600	16,000	2,800	46,480,000
26/09/2024	16,700	0.00 ■■	0.00	16,700	16,700	15,300	570	9,519,000
25/09/2024	16,700	-0.10 ▼	-0.60	16,800	16,800	15,600	2,070	34,569,000
24/09/2024	16,800	0.20 ▲	1.19	16,600	16,900	15,200	230	3,864,000
23/09/2024	16,600	0.00 ■■	0.00	16,600	16,600	16,600	650	10,790,000
20/09/2024	16,600	-0.20 ▼	-1.20	16,800	16,600	15,600	810	13,446,000
19/09/2024	16,800	0.00 ■■	0.00	16,800	16,800	16,800	100	1,680,000
18/09/2024	16,800	0.20 ▲	1.19	16,600	16,800	16,600	130	2,184,000
17/09/2024	16,600	-0.30 ▼	-1.81	16,900	16,600	16,600	30	498,000
16/09/2024	16,900	0.00 ■■	0.00	16,900	0	0	0	0
13/09/2024	16,900	0.00 ■■	0.00	16,900	0	0	0	0
12/09/2024	16,900	0.60 ▲	3.55	16,300	17,300	16,600	380	6,422,000
11/09/2024	16,300	-0.60 ▼	-3.68	16,900	16,300	16,300	190	3,097,000
10/09/2024	16,900	-0.10 ▼	-0.59	17,000	16,900	16,200	250	4,225,000
09/09/2024	17,000	0.00 ■■	0.00	17,000	17,000	17,000	50	850,000
06/09/2024	17,000	0.10 ▲	0.59	16,900	17,000	17,000	130	2,210,000
05/09/2024	16,900	-0.70 ▼	-4.14	17,600	16,900	16,200	110	1,859,000
04/09/2024	17,600	0.60 ▲	3.41	17,000	17,600	17,600	20	352,000
30/08/2024	17,000	0.00 ■■	0.00	17,000	17,000	16,600	670	11,390,000
29/08/2024	17,000	0.00 ■■	0.00	17,000	17,000	16,600	70	1,190,000
28/08/2024	17,000	0.00 ■■	0.00	17,000	17,000	15,900	220	3,740,000
27/08/2024	17,000	0.00 ■■	0.00	17,000	17,000	16,400	3,550	60,350,000
26/08/2024	17,000	0.10 ▲	0.59	16,900	17,000	16,300	22,730	386,410,000
23/08/2024	16,900	0.00 ■■	0.00	16,900	16,900	16,100	240	4,056,000
22/08/2024	16,900	0.00 ■■	0.00	16,900	16,900	16,100	210	3,549,000
21/08/2024	16,900	-0.10 ▼	-0.59	17,000	16,900	16,500	120	2,028,000
20/08/2024	17,000	0.10 ▲	0.59	16,900	17,000	16,300	540	9,180,000
19/08/2024	16,900	-0.50 ▼	-2.96	17,400	16,900	16,300	1,040	17,576,000
16/08/2024	17,400	0.40 ▲	2.30	17,000	17,400	16,000	1,210	21,054,000
15/08/2024	17,000	-0.40 ▼	-2.35	17,400	17,000	17,000	200	3,400,000
14/08/2024	17,400	0.40 ▲	2.30	17,000	17,900	16,600	230	4,002,000
13/08/2024	17,000	-0.50 ▼	-2.94	17,500	17,400	16,700	330	5,610,000
12/08/2024	17,500	0.30 ▲	1.71	17,200	17,500	16,600	110	1,925,000
09/08/2024	17,200	-0.20 ▼	-1.16	17,400	17,300	16,300	480	8,256,000
08/08/2024	17,400	0.40 ▲	2.30	17,000	17,400	17,400	50	870,000
07/08/2024	17,000	0.00 ■■	0.00	17,000	17,000	16,400	410	6,970,000
06/08/2024	17,000	-0.20 ▼	-1.18	17,200	17,000	17,000	200	3,400,000
05/08/2024	17,200	-0.30 ▼	-1.74	17,500	17,200	16,600	580	9,976,000
02/08/2024	17,500	0.70 ▲	4.00	16,800	17,500	16,800	500	8,750,000
01/08/2024	16,800	-1.00 ▼	-5.95	17,800	17,100	16,400	1,940	32,592,000
31/07/2024	17,800	0.60 ▲	3.37	17,200	17,800	17,800	200	3,560,000
30/07/2024	17,200	-0.60 ▼	-3.49	17,800	17,200	17,200	400	6,880,000
29/07/2024	17,800	-0.50 ▼	-2.81	18,300	17,800	17,800	420	7,476,000
26/07/2024	18,300	0.50 ▲	2.73	17,800	19,200	17,000	920	16,836,000
25/07/2024	17,800	0.10 ▲	0.56	17,700	17,500	17,000	2,710	48,238,000
24/07/2024	17,700	-0.10 ▼	-0.56	17,800	17,700	16,900	270	4,779,000
23/07/2024	17,800	0.00 ■■	0.00	17,800	17,800	16,900	170	3,026,000
22/07/2024	17,800	-0.10 ▼	-0.56	17,900	17,900	16,800	1,050	18,690,000
19/07/2024	17,900	-0.30 ▼	-1.68	18,200	18,100	17,200	760	13,604,000
18/07/2024	18,200	0.30 ▲	1.65	17,900	18,200	16,700	4,750	86,450,000
17/07/2024	17,900	-0.10 ▼	-0.56	18,000	17,900	17,100	2,270	40,633,000
16/07/2024	16,900	-1.40 ▼	-8.28	18,300	19,500	16,900	20	338,000
15/07/2024	18,300	1.50 ▲	8.20	16,800	18,400	15,600	3,210	58,743,000
12/07/2024	16,800	-1.80 ▼	-10.71	18,600	18,100	16,800	4,570	76,776,000
11/07/2024	18,600	0.00 ■■	0.00	18,600	18,600	18,600	210	3,906,000
10/07/2024	18,600	-0.20 ▼	-1.08	18,800	18,800	18,100	5,130	95,418,000
09/07/2024	18,800	-0.10 ▼	-0.53	18,900	18,800	18,100	540	10,152,000
08/07/2024	18,800	-0.10 ▼	-0.53	18,900	18,800	18,100	890	16,732,000
05/07/2024	18,900	1.30 ▲	6.88	17,600	18,900	17,800	2,090	39,501,000
04/07/2024	18,800	-0.10 ▼	-0.53	18,900	18,800	17,800	2,520	47,376,000
03/07/2024	18,900	-0.90 ▼	-4.76	19,800	19,700	18,600	380	7,182,000
02/07/2024	19,800	0.70 ▲	3.54	19,100	19,800	18,300	4,600	91,080,000
01/07/2024	19,100	0.20 ▲	1.05	18,900	19,100	17,900	6,190	118,229,000
28/06/2024	18,900	0.00 ■■	0.00	18,900	18,900	18,900	700	13,230,000
27/06/2024	18,900	0.00 ■■	0.00	18,900	18,900	18,200	840	15,876,000
26/06/2024	18,900	-0.60 ▼	-3.17	19,500	18,900	18,200	1,900	35,910,000
25/06/2024	19,500	0.40 ▲	2.05	19,100	19,500	19,500	10	195,000
24/06/2024	19,100	-1.00 ▼	-5.24	20,100	19,200	18,100	10,530	201,123,000
21/06/2024	20,100	0.00 ■■	0.00	20,100	20,100	20,100	150	3,015,000
20/06/2024	20,100	-0.20 ▼	-1.00	20,300	20,200	18,400	11,890	238,989,000
19/06/2024	20,300	-0.10 ▼	-0.49	20,400	20,300	19,400	160	3,248,000
18/06/2024	20,400	0.60 ▲	2.94	19,800	20,400	19,500	430	8,772,000
17/06/2024	19,800	0.00 ■■	0.00	19,800	19,800	19,500	920	18,216,000
14/06/2024	19,800	-0.10 ▼	-0.51	19,900	19,900	19,500	2,800	55,440,000
13/06/2024	19,900	0.00 ■■	0.00	19,900	19,900	19,900	1,160	23,084,000
12/06/2024	19,900	-1.50 ▼	-7.54	21,400	20,500	19,500	5,830	116,017,000
11/06/2024	21,400	0.00 ■■	0.00	21,400	0	0	0	0
10/06/2024	21,400	0.00 ■■	0.00	21,400	21,400	20,500	1,680	35,952,000
07/06/2024	21,400	0.00 ■■	0.00	21,400	21,400	20,000	4,180	89,452,000
06/06/2024	21,400	-0.10 ▼	-0.47	21,500	21,600	20,000	2,120	45,368,000
05/06/2024	21,500	1.30 ▲	6.05	20,200	21,500	19,700	3,890	83,635,000
04/06/2024	20,200	0.10 ▲	0.50	20,100	20,200	19,800	1,000	20,200,000
03/06/2024	20,100	0.10 ▲	0.50	20,000	20,300	19,800	2,810	56,481,000
31/05/2024	20,000	0.00 ■■	0.00	20,000	20,300	19,700	2,010	40,200,000
30/05/2024	20,000	0.00 ■■	0.00	20,000	20,000	19,700	1,470	29,400,000
29/05/2024	20,000	0.00 ■■	0.00	20,000	20,000	19,800	2,370	47,400,000
28/05/2024	20,000	0.60 ▲	3.00	19,400	20,000	19,400	2,130	42,600,000
27/05/2024	19,400	0.60 ▲	3.09	18,800	19,400	19,200	5,560	107,864,000
24/05/2024	18,800	-0.20 ▼	-1.06	19,000	18,900	18,600	1,240	23,312,000
23/05/2024	19,000	0.10 ▲	0.53	18,900	19,000	18,100	2,650	50,350,000
22/05/2024	18,900	0.00 ■■	0.00	18,900	18,900	18,900	210	3,969,000
21/05/2024	18,900	0.10 ▲	0.53	18,800	18,900	17,700	330	6,237,000
20/05/2024	18,800	0.00 ■■	0.00	18,800	18,800	18,300	840	15,792,000
17/05/2024	18,800	-0.20 ▼	-1.06	19,000	18,900	18,300	1,360	25,568,000
16/05/2024	19,000	-0.40 ▼	-2.11	19,400	19,200	18,600	510	9,690,000
15/05/2024	19,400	-0.10 ▼	-0.52	19,500	19,500	18,300	2,940	57,036,000
14/05/2024	19,500	-0.20 ▼	-1.03	19,700	19,500	18,000	1,540	30,030,000
13/05/2024	19,200	-0.80 ▼	-4.17	20,000	19,600	19,200	400	7,680,000
10/05/2024	20,000	1.00 ▲	5.00	19,000	20,600	18,800	5,210	104,200,000
09/05/2024	19,000	0.10 ▲	0.53	18,900	19,400	18,000	2,600	49,400,000
08/05/2024	18,900	0.70 ▲	3.70	18,200	18,900	17,200	2,610	49,329,000
07/05/2024	18,200	-0.70 ▼	-3.85	18,900	18,900	18,100	200	3,640,000
06/05/2024	18,900	-0.10 ▼	-0.53	19,000	18,900	18,000	2,150	40,635,000
03/05/2024	19,000	0.00 ■■	0.00	19,000	19,000	17,200	1,430	27,170,000
02/05/2024	19,000	1.00 ▲	5.26	18,000	19,000	18,000	220	4,180,000
26/04/2024	18,000	-1.00 ▼	-5.56	19,000	19,200	18,000	1,000	18,000,000
25/04/2024	19,000	-0.30 ▼	-1.58	19,300	19,000	18,400	820	15,580,000
24/04/2024	19,300	-0.20 ▼	-1.04	19,500	19,400	19,300	160	3,088,000
23/04/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
22/04/2024	19,500	0.20 ▲	1.03	19,300	19,500	19,300	30	585,000
19/04/2024	19,300	-0.10 ▼	-0.52	19,400	19,400	18,700	1,350	26,055,000
17/04/2024	19,400	-0.10 ▼	-0.52	19,500	19,400	18,600	700	13,580,000
16/04/2024	19,500	0.00 ■■	0.00	19,500	19,500	18,300	18,480	360,360,000
15/04/2024	19,500	-0.20 ▼	-1.03	19,700	19,500	19,200	3,850	75,075,000
12/04/2024	19,700	0.20 ▲	1.02	19,500	19,700	19,300	2,890	56,933,000
11/04/2024	19,500	0.20 ▲	1.03	19,300	19,900	18,300	12,060	235,170,000
10/04/2024	19,300	0.10 ▲	0.52	19,200	19,400	18,600	2,210	42,653,000
09/04/2024	19,200	-0.10 ▼	-0.52	19,300	19,200	18,100	2,380	45,696,000
08/04/2024	19,300	-0.10 ▼	-0.52	19,400	19,500	18,600	1,850	35,705,000
05/04/2024	18,800	-1.20 ▼	-6.38	20,000	19,500	18,700	460	8,648,000
04/04/2024	20,000	-0.20 ▼	-1.00	20,200	20,000	18,500	1,010	20,200,000
03/04/2024	20,200	-0.10 ▼	-0.50	20,300	20,200	19,400	860	17,372,000
02/04/2024	20,300	0.60 ▲	2.96	19,700	20,300	19,300	500	10,150,000
01/04/2024	19,700	0.00 ■■	0.00	19,700	19,700	19,700	710	13,987,000
29/03/2024	19,700	0.00 ■■	0.00	19,700	19,700	19,500	1,120	22,064,000
28/03/2024	19,700	0.20 ▲	1.02	19,500	19,700	19,300	6,950	136,915,000
27/03/2024	19,500	0.30 ▲	1.54	19,200	19,900	19,400	2,290	44,655,000
26/03/2024	19,200	0.20 ▲	1.04	19,000	19,400	19,000	8,680	166,656,000
25/03/2024	19,000	0.00 ■■	0.00	19,000	19,000	18,700	1,150	21,850,000
22/03/2024	19,000	0.00 ■■	0.00	19,000	19,000	18,800	1,520	28,880,000
21/03/2024	19,000	-0.10 ▼	-0.53	19,100	19,100	18,900	2,490	47,310,000
20/03/2024	19,100	-0.50 ▼	-2.62	19,600	19,400	18,800	10,590	202,269,000
19/03/2024	19,600	-0.20 ▼	-1.02	19,800	19,800	19,000	5,910	115,836,000
18/03/2024	19,800	0.20 ▲	1.01	19,600	19,800	18,900	2,620	51,876,000
15/03/2024	19,600	-0.10 ▼	-0.51	19,700	19,600	19,000	860	16,856,000
14/03/2024	19,700	0.00 ■■	0.00	19,700	19,700	19,100	270	5,319,000
13/03/2024	19,700	-0.20 ▼	-1.02	19,900	19,800	19,300	300	5,910,000
12/03/2024	19,900	0.20 ▲	1.01	19,700	20,000	19,400	190	3,781,000
11/03/2024	19,700	-0.10 ▼	-0.51	19,800	19,700	18,800	760	14,972,000
08/03/2024	19,800	-0.20 ▼	-1.01	20,000	20,000	19,100	2,870	56,826,000
07/03/2024	20,000	-0.50 ▼	-2.50	20,500	20,000	19,700	1,090	21,800,000
06/03/2024	20,500	0.00 ■■	0.00	20,500	20,500	19,200	790	16,195,000
05/03/2024	20,500	0.30 ▲	1.46	20,200	20,500	20,200	2,950	60,475,000
04/03/2024	20,200	0.20 ▲	0.99	20,000	20,300	18,700	2,770	55,954,000
01/03/2024	20,000	0.20 ▲	1.00	19,800	21,500	19,700	2,710	54,200,000
29/02/2024	19,800	0.00 ■■	0.00	19,800	19,800	19,300	940	18,612,000
28/02/2024	19,800	0.30 ▲	1.52	19,500	19,800	19,500	390	7,722,000
27/02/2024	19,500	0.50 ▲	2.56	19,000	19,500	19,000	3,290	64,155,000
26/02/2024	19,000	-0.30 ▼	-1.58	19,300	19,200	18,500	830	15,770,000
23/02/2024	19,300	-0.10 ▼	-0.52	19,400	19,300	18,600	950	18,335,000
22/02/2024	19,400	0.00 ■■	0.00	19,400	19,400	18,600	780	15,132,000
21/02/2024	19,400	0.00 ■■	0.00	19,400	19,400	18,900	3,420	66,348,000
20/02/2024	19,400	0.00 ■■	0.00	19,400	20,000	18,900	18,400	356,960,000
19/02/2024	19,400	0.40 ▲	2.06	19,000	19,400	18,400	20,100	389,940,000
16/02/2024	19,000	-0.50 ▼	-2.63	19,500	19,900	19,000	7,900	150,100,000
15/02/2024	19,500	0.00 ■■	0.00	19,500	19,500	18,700	31,500	614,250,000
07/02/2024	19,500	-0.10 ▼	-0.51	19,600	19,500	19,100	22,300	434,850,000
06/02/2024	19,600	0.10 ▲	0.51	19,500	19,600	19,100	4,500	88,200,000
05/02/2024	19,500	-0.50 ▼	-2.56	20,000	19,500	19,000	10,900	212,550,000
02/02/2024	20,000	-0.30 ▼	-1.50	20,300	20,400	19,100	27,600	552,000,000
01/02/2024	20,300	0.10 ▲	0.49	20,200	20,300	20,000	10,100	205,030,000
31/01/2024	20,200	0.00 ■■	0.00	20,200	20,200	19,500	12,400	250,480,000
30/01/2024	20,200	0.20 ▲	0.99	20,000	20,200	18,700	88,800	1,793,760,000
29/01/2024	20,000	-1.00 ▼	-5.00	21,000	20,200	19,800	21,800	436,000,000
26/01/2024	21,000	0.20 ▲	0.95	20,800	21,200	19,900	71,800	1,507,800,000
25/01/2024	20,800	0.10 ▲	0.48	20,700	21,400	19,200	34,300	713,440,000
24/01/2024	20,700	0.00 ■■	0.00	20,700	20,700	19,700	2,300	47,610,000
23/01/2024	20,700	-0.10 ▼	-0.48	20,800	20,700	20,500	5,200	107,640,000
22/01/2024	20,800	0.00 ■■	0.00	20,800	20,800	20,200	13,200	274,560,000
19/01/2024	20,800	-0.30 ▼	-1.44	21,100	20,800	19,300	77,900	1,620,320,000
18/01/2024	21,100	-0.20 ▼	-0.95	21,300	21,100	20,900	15,800	333,380,000
17/01/2024	21,300	-0.10 ▼	-0.47	21,400	21,300	20,900	26,600	566,580,000
16/01/2024	21,400	0.30 ▲	1.40	21,100	21,400	20,800	27,600	590,640,000
15/01/2024	21,100	-0.60 ▼	-2.84	21,700	21,500	21,000	76,100	1,605,710,000
12/01/2024	21,700	-0.20 ▼	-0.92	21,900	21,700	21,300	80,700	1,751,190,000
11/01/2024	21,900	-0.10 ▼	-0.46	22,000	22,100	21,500	31,900	698,610,000
10/01/2024	22,000	0.00 ■■	0.00	22,000	22,000	21,500	76,100	1,674,200,000
09/01/2024	22,000	0.00 ■■	0.00	22,000	22,000	21,800	96,700	2,127,400,000
08/01/2024	22,000	0.20 ▲	0.91	21,800	22,000	21,500	53,000	1,166,000,000
05/01/2024	21,800	0.20 ▲	0.92	21,600	22,000	21,400	42,400	924,320,000
04/01/2024	21,600	-0.70 ▼	-3.24	22,300	21,800	21,400	72,700	1,570,320,000
03/01/2024	22,300	0.30 ▲	1.35	22,000	22,300	21,300	11,900	265,370,000
02/01/2024	22,000	-0.50 ▼	-2.27	22,500	22,500	21,400	65,800	1,447,600,000
29/12/2023	22,500	-0.40 ▼	-1.78	22,900	22,500	21,600	79,000	1,777,500,000
28/12/2023	22,900	-0.20 ▼	-0.87	23,100	23,200	21,900	130,100	2,979,290,000
27/12/2023	23,100	0.60 ▲	2.60	22,500	23,200	22,500	61,400	1,418,340,000
26/12/2023	22,500	1.40 ▲	6.22	21,100	22,500	21,100	88,500	1,991,250,000
25/12/2023	21,100	0.60 ▲	2.84	20,500	21,800	20,700	86,100	1,816,710,000
22/12/2023	20,500	0.60 ▲	2.93	19,900	20,800	19,200	32,700	670,350,000
21/12/2023	19,900	0.00 ■■	0.00	19,900	19,900	19,200	11,700	232,830,000
20/12/2023	19,900	0.10 ▲	0.50	19,800	19,900	19,500	15,900	316,410,000
19/12/2023	19,800	-0.20 ▼	-1.01	20,000	19,800	19,400	5,700	112,860,000
18/12/2023	20,000	-0.20 ▼	-1.00	20,200	20,000	19,500	9,600	192,000,000
15/12/2023	20,200	0.60 ▲	2.97	19,600	20,200	19,300	50,500	1,020,100,000
14/12/2023	19,600	0.30 ▲	1.53	19,300	19,600	18,400	48,700	954,520,000
13/12/2023	19,300	0.00 ■■	0.00	19,300	19,300	18,500	23,000	443,900,000
12/12/2023	19,300	0.20 ▲	1.04	19,100	19,300	18,500	16,900	326,170,000
11/12/2023	19,100	0.00 ■■	0.00	19,100	19,200	18,300	4,400	84,040,000
08/12/2023	19,100	-0.20 ▼	-1.05	19,300	19,100	18,100	15,700	299,870,000
07/12/2023	19,300	0.50 ▲	2.59	18,800	19,300	18,500	2,400	46,320,000
06/12/2023	18,800	0.50 ▲	2.66	18,300	18,800	18,100	3,500	65,800,000
05/12/2023	18,300	-0.30 ▼	-1.64	18,600	19,200	18,200	24,500	448,350,000
04/12/2023	18,600	-0.40 ▼	-2.15	19,000	19,200	17,900	15,400	286,440,000
01/12/2023	19,000	-0.90 ▼	-4.74	19,900	20,400	19,000	4,100	77,900,000
30/11/2023	20,200	0.30 ▲	1.49	19,900	20,200	18,000	27,000	545,400,000
29/11/2023	19,900	-2.20 ▼	-11.06	22,100	21,200	19,900	75,200	1,496,480,000
28/11/2023	22,100	0.00 ■■	0.00	22,100	22,100	20,200	18,600	411,060,000
27/11/2023	22,100	0.40 ▲	1.81	21,700	22,800	20,500	70,500	1,558,050,000
24/11/2023	21,700	1.70 ▲	7.83	20,000	21,800	19,500	40,000	868,000,000
23/11/2023	20,000	1.20 ▲	6.00	18,800	20,000	18,100	26,700	534,000,000
22/11/2023	18,800	0.70 ▲	3.72	18,100	18,900	18,000	41,300	776,440,000
21/11/2023	18,100	-0.30 ▼	-1.66	18,400	18,100	17,600	29,300	530,330,000
20/11/2023	18,400	-0.10 ▼	-0.54	18,500	18,500	17,400	6,700	123,280,000
17/11/2023	18,500	0.20 ▲	1.08	18,300	18,500	17,500	25,500	471,750,000
16/11/2023	18,300	-0.30 ▼	-1.64	18,600	19,000	18,300	5,800	106,140,000
15/11/2023	18,600	0.00 ■■	0.00	18,600	19,100	18,200	46,600	866,760,000
14/11/2023	18,600	0.30 ▲	1.61	18,300	18,600	18,000	35,900	667,740,000
13/11/2023	18,300	-0.10 ▼	-0.55	18,400	18,600	17,700	83,800	1,533,540,000
10/11/2023	18,400	0.10 ▲	0.54	18,300	18,500	17,400	8,100	149,040,000
09/11/2023	18,300	-0.10 ▼	-0.55	18,400	18,800	17,700	23,200	424,560,000
08/11/2023	18,400	-0.50 ▼	-2.72	18,900	18,900	18,000	28,000	515,200,000
07/11/2023	18,900	-1.10 ▼	-5.82	20,000	19,200	18,400	17,500	330,750,000
06/11/2023	20,000	1.00 ▲	5.00	19,000	20,500	18,100	18,200	364,000,000
03/11/2023	19,000	-0.60 ▼	-3.16	19,600	19,800	17,800	7,800	148,200,000
02/11/2023	19,600	0.20 ▲	1.02	19,400	21,300	17,900	11,600	227,360,000
01/11/2023	19,400	1.30 ▲	6.70	18,100	19,400	16,300	69,100	1,340,540,000
31/10/2023	18,100	-1.60 ▼	-8.84	19,700	19,500	18,100	42,500	769,250,000
30/10/2023	19,700	0.30 ▲	1.52	19,400	19,700	19,000	42,800	843,160,000
27/10/2023	19,400	-2.00 ▼	-10.31	21,400	21,400	19,400	18,200	353,080,000
26/10/2023	21,400	0.00 ■■	0.00	21,400	21,900	19,600	10,300	220,420,000
25/10/2023	21,400	-0.20 ▼	-0.93	21,600	23,000	20,000	28,200	603,480,000
24/10/2023	21,600	0.00 ■■	0.00	21,600	21,600	19,900	7,400	159,840,000
23/10/2023	21,600	0.00 ■■	0.00	21,600	21,600	19,800	2,500	54,000,000
20/10/2023	21,600	0.10 ▲	0.46	21,500	22,300	19,600	14,200	306,720,000
19/10/2023	21,500	0.60 ▲	2.79	20,900	22,500	20,000	56,100	1,206,150,000
18/10/2023	20,900	-0.50 ▼	-2.39	21,400	21,000	20,000	61,100	1,276,990,000
17/10/2023	21,400	-0.30 ▼	-1.40	21,700	21,700	21,100	49,200	1,052,880,000
16/10/2023	21,700	-0.30 ▼	-1.38	22,000	22,000	21,500	51,000	1,106,700,000
13/10/2023	22,000	-0.60 ▼	-2.73	22,600	23,200	21,500	45,300	996,600,000
12/10/2023	22,600	0.80 ▲	3.54	21,800	22,600	21,600	50,300	1,136,780,000
11/10/2023	21,800	0.60 ▲	2.75	21,200	22,200	21,200	6,200	135,160,000
10/10/2023	21,200	-0.30 ▼	-1.42	21,500	21,400	20,700	19,100	404,920,000
09/10/2023	21,500	-0.40 ▼	-1.86	21,900	21,500	20,600	56,800	1,221,200,000
06/10/2023	21,900	-0.30 ▼	-1.37	22,200	22,000	20,400	35,800	784,020,000
05/10/2023	22,200	1.00 ▲	4.50	21,200	22,400	20,500	43,300	961,260,000
04/10/2023	21,200	0.70 ▲	3.30	20,500	21,200	19,400	21,800	462,160,000
03/10/2023	20,500	-0.30 ▼	-1.46	20,800	20,500	19,200	76,400	1,566,200,000
02/10/2023	20,800	0.50 ▲	2.40	20,300	21,300	18,800	34,000	707,200,000
29/09/2023	20,300	-1.20 ▼	-5.91	21,500	21,000	20,000	82,400	1,672,720,000
28/09/2023	21,500	-1.00 ▼	-4.65	22,500	22,500	20,400	21,800	468,700,000
27/09/2023	22,500	-0.50 ▼	-2.22	23,000	22,500	20,800	67,800	1,525,500,000
26/09/2023	23,000	1.90 ▲	8.26	21,100	23,000	19,000	123,700	2,845,100,000
21/09/2023	22,200	-1.00 ▼	-4.50	23,200	25,500	22,000	314,200	6,975,240,000
20/09/2023	23,200	2.10 ▲	9.05	21,100	23,200	19,600	120,400	2,793,280,000
19/09/2023	19,800	0.30 ▲	1.52	19,500	21,400	19,500	46,400	918,720,000
18/09/2023	19,500	1.70 ▲	8.72	17,800	19,500	19,500	43,100	840,450,000
15/09/2023	17,800	1.60 ▲	8.99	16,200	17,800	17,800	38,000	676,400,000
14/09/2023	16,200	1.40 ▲	8.64	14,800	16,200	15,200	159,200	2,579,040,000
13/09/2023	14,800	1.30 ▲	8.78	13,500	14,800	13,500	200,300	2,964,440,000
12/09/2023	13,500	-0.70 ▼	-5.19	14,200	14,300	13,500	15,800	213,300,000
11/09/2023	14,200	0.30 ▲	2.11	13,900	14,400	13,700	185,800	2,638,360,000
08/09/2023	13,900	0.20 ▲	1.44	13,700	13,900	13,300	103,200	1,434,480,000
07/09/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,500	66,200	906,940,000
06/09/2023	13,700	0.30 ▲	2.19	13,400	13,700	13,200	117,500	1,609,750,000
31/08/2023	13,400	-0.10 ▼	-0.75	13,500	13,600	13,100	69,700	933,980,000
30/08/2023	13,500	-0.20 ▼	-1.48	13,700	13,500	13,100	46,500	627,750,000
29/08/2023	13,700	0.20 ▲	1.46	13,500	13,900	13,500	4,300	58,910,000
28/08/2023	13,500	0.00 ■■	0.00	13,500	14,000	13,200	81,400	1,098,900,000
25/08/2023	13,500	0.00 ■■	0.00	13,500	13,900	13,200	112,000	1,512,000,000
24/08/2023	13,500	-0.10 ▼	-0.74	13,600	13,600	13,100	41,700	562,950,000
23/08/2023	13,600	-0.60 ▼	-4.41	14,200	15,600	13,600	245,800	3,342,880,000
22/08/2023	14,200	0.60 ▲	4.23	13,600	14,900	13,000	112,900	1,603,180,000
21/08/2023	13,600	0.60 ▲	4.41	13,000	13,600	12,500	82,000	1,115,200,000
18/08/2023	12,600	12.60 ▲	100.00	0	13,500	12,500	67,300	847,980,000
17/08/2023	12,700	0.00 ■■	0.00	12,700	13,000	12,500	202,000	2,565,400,000
16/08/2023	12,500	0.10 ▲	0.80	12,400	12,800	12,500	11,100	138,750,000
15/08/2023	12,400	-0.40 ▼	-3.23	12,800	13,400	12,400	144,800	1,795,520,000
14/08/2023	12,800	0.40 ▲	3.13	12,400	13,500	12,400	193,600	2,478,080,000
11/08/2023	12,400	-0.30 ▼	-2.42	12,700	12,700	12,100	90,900	1,127,160,000
10/08/2023	12,700	0.00 ■■	0.00	12,700	13,000	12,100	72,300	918,210,000
09/08/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,300	408,700	5,190,490,000
08/08/2023	12,700	0.20 ▲	1.57	12,500	12,800	12,000	209,100	2,655,570,000
07/08/2023	12,500	0.10 ▲	0.80	12,400	12,800	12,000	154,800	1,935,000,000
04/08/2023	12,400	-0.40 ▼	-3.23	12,800	12,500	12,400	16,600	205,840,000
03/08/2023	12,800	0.50 ▲	3.91	12,300	13,000	12,200	21,800	279,040,000
02/08/2023	12,300	-0.30 ▼	-2.44	12,600	12,600	12,300	22,400	275,520,000
01/08/2023	12,600	-0.40 ▼	-3.17	13,000	13,000	12,400	26,900	338,940,000
31/07/2023	13,000	0.70 ▲	5.38	12,300	13,000	12,300	103,000	1,339,000,000
28/07/2023	12,300	-0.60 ▼	-4.88	12,900	12,900	12,300	11,700	143,910,000
27/07/2023	12,900	0.60 ▲	4.65	12,300	12,900	12,000	46,300	597,270,000
26/07/2023	12,300	0.00 ■■	0.00	12,300	12,500	12,000	262,200	3,225,060,000
25/07/2023	12,300	0.00 ■■	0.00	12,300	12,300	12,000	30,400	373,920,000
24/07/2023	12,300	0.20 ▲	1.63	12,100	12,600	11,900	465,500	5,725,650,000
21/07/2023	12,100	-0.30 ▼	-2.48	12,400	12,400	12,100	32,700	395,670,000
20/07/2023	12,400	0.20 ▲	1.61	12,200	13,400	12,000	52,200	647,280,000
19/07/2023	12,200	-0.30 ▼	-2.46	12,500	12,900	12,200	18,500	225,700,000
18/07/2023	12,500	-0.40 ▼	-3.20	12,900	13,300	12,500	21,200	265,000,000
17/07/2023	12,900	-0.10 ▼	-0.78	13,000	13,400	12,500	89,000	1,148,100,000
14/07/2023	13,000	0.10 ▲	0.77	12,900	14,000	13,000	42,900	557,700,000
13/07/2023	12,900	1.10 ▲	8.53	11,800	12,900	11,000	151,100	1,949,190,000
12/07/2023	11,800	-0.20 ▼	-1.69	12,000	12,000	11,600	80,200	946,360,000
11/07/2023	12,000	-0.20 ▼	-1.67	12,200	12,300	11,400	110,000	1,320,000,000
10/07/2023	12,200	-0.10 ▼	-0.82	12,300	12,900	12,200	11,300	137,860,000
07/07/2023	12,300	0.60 ▲	4.88	11,700	12,400	11,700	34,700	426,810,000
06/07/2023	11,700	0.50 ▲	4.27	11,200	11,700	11,200	65,400	765,180,000
05/07/2023	11,200	-0.20 ▼	-1.79	11,400	11,600	11,000	28,600	320,320,000
04/07/2023	11,400	-0.20 ▼	-1.75	11,600	11,600	11,000	80,100	913,140,000
03/07/2023	11,600	0.30 ▲	2.59	11,300	11,900	11,200	8,700	100,920,000
30/06/2023	11,300	0.00 ■■	0.00	11,300	11,800	11,200	21,800	246,340,000
29/06/2023	11,300	-0.40 ▼	-3.54	11,700	11,900	11,300	150,000	1,695,000,000
28/06/2023	11,700	0.30 ▲	2.56	11,400	12,100	11,500	116,000	1,357,200,000
27/06/2023	11,400	0.30 ▲	2.63	11,100	11,400	11,000	39,900	454,860,000
26/06/2023	11,100	-0.50 ▼	-4.50	11,600	11,500	11,000	57,800	641,580,000
23/06/2023	11,600	0.00 ■■	0.00	11,600	11,800	11,500	43,400	503,440,000
22/06/2023	11,600	0.00 ■■	0.00	11,600	12,100	11,400	184,100	2,135,560,000
21/06/2023	11,600	11.60 ▲	100.00	0	11,800	11,000	281,400	3,264,240,000
20/06/2023	11,000	0.40 ▲	3.64	10,600	11,600	10,000	31,400	345,400,000
19/06/2023	10,600	0.20 ▲	1.89	10,400	10,600	10,000	40,000	424,000,000
16/06/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,100	63,200	657,280,000
15/06/2023	10,500	-0.40 ▼	-3.81	10,900	10,900	10,200	59,300	622,650,000
14/06/2023	10,900	-1.00 ▼	-9.17	11,900	11,800	10,900	42,700	465,430,000
13/06/2023	11,900	0.10 ▲	0.84	11,800	11,900	10,700	76,700	912,730,000
12/06/2023	11,800	0.30 ▲	2.54	11,500	11,800	11,000	21,200	250,160,000
09/06/2023	11,500	-0.40 ▼	-3.48	11,900	12,300	10,900	33,700	387,550,000
08/06/2023	11,900	-0.40 ▼	-3.36	12,300	12,500	11,900	32,100	381,990,000
07/06/2023	12,300	-0.30 ▼	-2.44	12,600	13,800	12,100	190,700	2,345,610,000
06/06/2023	12,600	1.10 ▲	8.73	11,500	12,600	11,500	64,800	816,480,000
05/06/2023	11,500	1.00 ▲	8.70	10,500	11,500	10,100	198,500	2,282,750,000
02/06/2023	10,500	-0.40 ▼	-3.81	10,900	10,900	10,200	38,000	399,000,000
01/06/2023	10,900	0.10 ▲	0.92	10,800	10,900	10,300	20,700	225,630,000
31/05/2023	10,800	0.00 ■■	0.00	10,800	11,200	10,400	6,900	74,520,000
30/05/2023	10,800	0.00 ■■	0.00	10,800	10,800	10,300	9,600	103,680,000
29/05/2023	10,800	0.70 ▲	6.48	10,100	10,800	10,100	87,700	947,160,000
26/05/2023	10,100	-0.10 ▼	-0.99	10,200	10,500	10,100	10,600	107,060,000
25/05/2023	10,200	-0.10 ▼	-0.98	10,300	10,500	10,200	11,700	119,340,000
24/05/2023	10,300	10.30 ▲	100.00	0	11,200	10,100	44,100	454,230,000
23/05/2023	10,500	-0.80 ▼	-7.62	11,300	11,200	10,500	19,000	199,500,000
22/05/2023	11,300	-0.20 ▼	-1.77	11,500	11,700	10,800	8,200	92,660,000
19/05/2023	11,500	0.40 ▲	3.48	11,100	11,500	10,500	12,300	141,450,000
18/05/2023	11,100	-0.40 ▼	-3.60	11,500	11,300	10,500	23,500	260,850,000
17/05/2023	11,500	-0.10 ▼	-0.87	11,600	12,000	11,500	73,600	846,400,000
16/05/2023	11,600	-0.50 ▼	-4.31	12,100	11,800	11,500	16,900	196,040,000
15/05/2023	12,100	-0.60 ▼	-4.96	12,700	13,000	12,100	14,700	177,870,000
12/05/2023	12,900	0.10 ▲	0.78	12,800	13,000	12,200	15,400	198,660,000
11/05/2023	12,800	-0.40 ▼	-3.13	13,200	13,200	12,800	68,500	876,800,000
10/05/2023	13,200	-0.40 ▼	-3.03	13,600	13,600	13,200	6,000	79,200,000
09/05/2023	13,600	0.30 ▲	2.21	13,300	14,500	12,900	48,600	660,960,000
08/05/2023	13,300	0.00 ■■	0.00	13,300	13,300	13,000	13,900	184,870,000
05/05/2023	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	8,400	111,720,000
04/05/2023	13,400	-0.30 ▼	-2.24	13,700	13,600	13,000	20,800	278,720,000
28/04/2023	13,700	-0.20 ▼	-1.46	13,900	13,800	13,600	19,000	260,300,000
27/04/2023	13,900	-0.80 ▼	-5.76	14,700	14,600	13,900	2,400	33,360,000
26/04/2023	14,700	0.90 ▲	6.12	13,800	14,700	13,800	35,000	514,500,000
25/04/2023	13,800	-0.80 ▼	-5.80	14,600	14,600	13,800	93,800	1,294,440,000
24/04/2023	14,600	-0.20 ▼	-1.37	14,800	14,600	13,800	15,600	227,760,000
21/04/2023	14,800	0.20 ▲	1.35	14,600	15,300	14,000	9,300	137,640,000
20/04/2023	14,600	-0.10 ▼	-0.68	14,700	14,800	14,600	29,000	423,400,000
19/04/2023	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	14,800	217,560,000
18/04/2023	14,800	-0.30 ▼	-2.03	15,100	15,000	14,600	16,300	241,240,000
17/04/2023	15,100	0.10 ▲	0.66	15,000	15,200	14,600	238,100	3,595,310,000
14/04/2023	15,000	0.40 ▲	2.67	14,600	15,500	14,700	61,900	928,500,000
13/04/2023	14,600	-0.10 ▼	-0.68	14,700	15,600	14,500	33,400	487,640,000
12/04/2023	14,700	0.00 ■■	0.00	14,700	15,000	14,500	20,100	295,470,000
11/04/2023	14,700	0.00 ■■	0.00	14,700	15,000	14,300	34,600	508,620,000
10/04/2023	14,700	-0.70 ▼	-4.76	15,400	16,000	14,600	24,200	355,740,000
07/04/2023	15,400	0.20 ▲	1.30	15,200	16,600	15,200	78,900	1,215,060,000
06/04/2023	15,200	1.30 ▲	8.55	13,900	15,200	13,500	82,600	1,255,520,000
05/04/2023	13,900	-0.10 ▼	-0.72	14,000	14,200	13,500	46,300	643,570,000
04/04/2023	14,000	0.10 ▲	0.71	13,900	14,000	13,600	64,100	897,400,000
03/04/2023	13,900	0.30 ▲	2.16	13,600	14,300	12,800	63,800	886,820,000
31/03/2023	13,600	-0.90 ▼	-6.62	14,500	15,000	13,600	87,500	1,190,000,000
30/03/2023	14,500	-0.40 ▼	-2.76	14,900	15,000	14,500	62,200	901,900,000
29/03/2023	14,900	-0.70 ▼	-4.70	15,600	15,500	14,700	81,500	1,214,350,000
28/03/2023	15,600	-0.50 ▼	-3.21	16,100	16,400	15,300	48,600	758,160,000
27/03/2023	16,200	0.10 ▲	0.62	16,100	17,000	16,100	98,700	1,598,940,000
24/03/2023	16,100	-0.20 ▼	-1.24	16,300	17,700	16,000	84,300	1,357,230,000
23/03/2023	16,300	0.60 ▲	3.68	15,700	17,200	15,700	203,300	3,313,790,000
22/03/2023	15,700	1.00 ▲	6.37	14,700	16,100	13,300	328,700	5,160,590,000
21/03/2023	14,700	1.30 ▲	8.84	13,400	14,700	14,700	36,100	530,670,000
20/03/2023	13,400	1.20 ▲	8.96	12,200	13,400	13,400	52,700	706,180,000
17/03/2023	12,200	1.10 ▲	9.02	11,100	12,200	12,100	42,000	512,400,000
16/03/2023	11,100	1.00 ▲	9.01	10,100	11,100	9,600	34,700	385,170,000
15/03/2023	10,100	0.90 ▲	8.91	9,200	10,100	9,300	81,500	823,150,000
14/03/2023	9,200	0.10 ▲	1.09	9,100	10,000	9,000	60,900	560,280,000
13/03/2023	9,100	-0.80 ▼	-8.79	9,900	10,800	9,000	269,200	2,449,720,000
13/09/2022	9,900	0.00 ■■	0.00	9,900	0	0	0	0
12/09/2022	9,900	0.00 ■■	0.00	9,900	0	0	0	0
09/09/2022	9,900	-1.00 ▼	-10.10	10,900	9,900	9,900	20,100	198,990,000
08/09/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
07/09/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
06/09/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
05/09/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
31/08/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
30/08/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
29/08/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
26/08/2022	10,900	0.00 ■■	0.00	10,900	11,500	10,000	62,300	679,070,000
25/08/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
24/08/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
23/08/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
22/08/2022	10,900	0.00 ■■	0.00	10,900	0	0	0	0
19/08/2022	10,900	-1.20 ▼	-11.01	12,100	12,800	10,900	57,000	621,300,000
18/08/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
17/08/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
16/08/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
15/08/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
12/08/2022	12,100	-1.30 ▼	-10.74	13,400	12,700	12,100	91,000	1,101,100,000
11/08/2022	13,400	0.00 ■■	0.00	13,400	0	0	0	0
10/08/2022	13,400	0.00 ■■	0.00	13,400	0	0	0	0
09/08/2022	13,400	0.00 ■■	0.00	13,400	0	0	0	0
08/08/2022	13,400	0.00 ■■	0.00	13,400	0	0	0	0
05/08/2022	13,400	-1.30 ▼	-9.70	14,700	14,700	13,300	104,100	1,394,940,000
04/08/2022	14,700	0.00 ■■	0.00	14,700	0	0	0	0
03/08/2022	14,700	0.00 ■■	0.00	14,700	0	0	0	0
02/08/2022	14,700	0.00 ■■	0.00	14,700	0	0	0	0
01/08/2022	14,700	0.00 ■■	0.00	14,700	0	0	0	0
29/07/2022	14,700	0.40 ▲	2.72	14,300	15,000	13,000	36,700	539,490,000
28/07/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
27/07/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
26/07/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
25/07/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
22/07/2022	14,300	-1.50 ▼	-10.49	15,800	16,500	14,300	52,100	745,030,000
21/07/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
20/07/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
19/07/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
18/07/2022	15,800	0.00 ■■	0.00	15,800	0	0	0	0
15/07/2022	15,800	0.10 ▲	0.63	15,700	17,100	15,800	28,900	456,620,000
14/07/2022	15,700	0.00 ■■	0.00	15,700	0	0	0	0
13/07/2022	15,700	0.00 ■■	0.00	15,700	0	0	0	0
12/07/2022	15,700	0.00 ■■	0.00	15,700	0	0	0	0
11/07/2022	15,700	0.00 ■■	0.00	15,700	0	0	0	0
08/07/2022	15,700	1.40 ▲	8.92	14,300	15,700	14,300	107,700	1,690,890,000
07/07/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
06/07/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
05/07/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
04/07/2022	14,300	0.00 ■■	0.00	14,300	0	0	0	0
01/07/2022	14,300	0.50 ▲	3.50	13,800	15,100	12,500	110,800	1,584,440,000
30/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
29/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
28/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
27/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
24/06/2022	13,800	-1.50 ▼	-10.87	15,300	13,900	13,800	10,900	150,420,000
23/06/2022	15,300	0.00 ■■	0.00	15,300	0	0	0	0
22/06/2022	15,300	0.00 ■■	0.00	15,300	0	0	0	0
21/06/2022	15,300	0.00 ■■	0.00	15,300	0	0	0	0
20/06/2022	15,300	0.00 ■■	0.00	15,300	0	0	0	0
17/06/2022	15,300	-1.60 ▼	-10.46	16,900	15,300	15,300	32,700	500,310,000
16/06/2022	16,900	0.00 ■■	0.00	16,900	0	0	0	0
15/06/2022	16,900	0.00 ■■	0.00	16,900	0	0	0	0
14/06/2022	16,900	0.00 ■■	0.00	16,900	0	0	0	0
13/06/2022	16,900	0.00 ■■	0.00	16,900	0	0	0	0
10/06/2022	16,900	-1.80 ▼	-10.65	18,700	16,900	16,900	25,700	434,330,000
09/06/2022	18,700	0.00 ■■	0.00	18,700	0	0	0	0
08/06/2022	18,700	0.00 ■■	0.00	18,700	0	0	0	0
07/06/2022	18,700	0.00 ■■	0.00	18,700	0	0	0	0
06/06/2022	18,700	0.00 ■■	0.00	18,700	0	0	0	0
03/06/2022	18,700	-2.00 ▼	-10.70	20,700	18,700	18,700	13,900	259,930,000
02/06/2022	20,700	0.00 ■■	0.00	20,700	0	0	0	0
01/06/2022	20,700	0.00 ■■	0.00	20,700	0	0	0	0
31/05/2022	20,700	0.00 ■■	0.00	20,700	0	0	0	0
30/05/2022	20,700	0.00 ■■	0.00	20,700	0	0	0	0
27/05/2022	20,700	-2.30 ▼	-11.11	23,000	22,000	20,700	86,900	1,798,830,000
26/05/2022	23,000	0.00 ■■	0.00	23,000	0	0	0	0
25/05/2022	23,000	0.20 ▲	0.87	22,800	25,000	22,000	15,600	358,800,000
24/05/2022	22,800	-1.40 ▼	-6.14	24,200	24,100	22,500	11,400	259,920,000
23/05/2022	24,200	-0.70 ▼	-2.89	24,900	24,500	22,600	21,900	529,980,000
20/05/2022	24,900	-0.40 ▼	-1.61	25,300	25,300	23,200	34,200	851,580,000
19/05/2022	25,300	-0.40 ▼	-1.58	25,700	25,700	23,500	26,900	680,570,000
18/05/2022	25,700	1.70 ▲	6.61	24,000	26,400	24,500	47,500	1,220,750,000
17/05/2022	24,000	2.10 ▲	8.75	21,900	24,000	19,800	18,200	436,800,000
16/05/2022	21,900	-2.40 ▼	-10.96	24,300	24,000	21,900	62,800	1,375,320,000
13/05/2022	24,300	-2.70 ▼	-11.11	27,000	25,000	24,300	12,100	294,030,000
12/05/2022	27,000	-0.50 ▼	-1.85	27,500	28,000	25,000	10,900	294,300,000
11/05/2022	27,500	0.60 ▲	2.18	26,900	28,700	25,100	14,100	387,750,000
10/05/2022	26,900	-2.70 ▼	-10.04	29,600	29,600	26,700	35,400	952,260,000
09/05/2022	29,600	0.00 ■■	0.00	29,600	29,800	26,700	25,700	760,720,000
29/04/2022	31,200	2.80 ▲	8.97	28,400	31,200	31,000	105,000	3,276,000,000
28/04/2022	28,400	2.50 ▲	8.80	25,900	28,400	28,400	38,800	1,101,920,000
27/04/2022	25,900	2.30 ▲	8.88	23,600	25,900	23,700	44,200	1,144,780,000
26/04/2022	23,600	2.10 ▲	8.90	21,500	23,600	19,500	35,400	835,440,000
25/04/2022	23,000	0.00 ■■	0.00	23,000	23,000	20,700	81,500	1,874,500,000
23/04/2022	23,000	-2.50 ▼	-10.87	25,500	23,000	23,000	890	20,470,000
22/04/2022	23,000	-2.50 ▼	-10.87	25,500	23,000	23,000	890	20,470,000
21/04/2022	25,500	-2.80 ▼	-10.98	28,300	25,500	25,500	880	22,440,000
20/04/2022	28,300	-3.10 ▼	-10.95	31,400	28,300	28,300	2,240	63,392,000
19/04/2022	31,400	-3.40 ▼	-10.83	34,800	31,400	31,400	430	13,502,000
18/04/2022	34,800	-3.80 ▼	-10.92	38,600	38,600	34,800	6,020	209,496,000
16/04/2022	38,600	-2.40 ▼	-6.22	41,000	44,500	36,900	4,840	186,824,000
15/04/2022	38,600	-2.40 ▼	-6.22	41,000	44,500	36,900	48,400	1,868,240,000
14/04/2022	41,000	3.30 ▲	8.05	37,700	41,000	40,000	74,700	3,062,700,000
13/04/2022	37,700	3.40 ▲	9.02	34,300	37,700	35,500	99,000	3,732,300,000
12/04/2022	34,300	3.10 ▲	9.04	31,200	34,300	30,500	88,300	3,028,690,000
08/04/2022	31,200	0.80 ▲	2.56	30,400	32,700	27,900	61,700	1,925,040,000
07/04/2022	30,400	2.70 ▲	8.88	27,700	30,400	27,700	103,200	3,137,280,000
06/04/2022	27,700	2.50 ▲	9.03	25,200	27,700	26,800	18,700	517,990,000
05/04/2022	25,200	0.80 ▲	3.17	24,400	25,800	24,000	64,500	1,625,400,000
04/04/2022	24,400	0.30 ▲	1.23	24,100	24,500	23,000	85,100	2,076,440,000
01/04/2022	24,100	0.50 ▲	2.07	23,600	25,600	22,500	95,900	2,311,190,000
31/03/2022	23,600	-1.90 ▼	-8.05	25,500	25,700	23,100	82,300	1,942,280,000
30/03/2022	25,500	2.20 ▲	8.63	23,300	25,600	21,000	870,200	22,190,100,000
29/03/2022	23,300	2.10 ▲	9.01	21,200	23,300	23,300	93,400	2,176,220,000
28/03/2022	21,200	1.90 ▲	8.96	19,300	21,200	21,200	270,800	5,740,960,000
25/03/2022	19,300	1.70 ▲	8.81	17,600	19,300	18,900	456,800	8,816,240,000
24/03/2022	17,600	1.60 ▲	9.09	16,000	17,600	17,600	399,600	7,032,960,000
23/03/2022	16,000	1.40 ▲	8.75	14,600	16,000	16,000	359,400	5,750,400,000
22/03/2022	14,600	1.30 ▲	8.90	13,300	14,600	12,200	1,370,400	20,007,840,000
21/03/2022	13,300	1.20 ▲	9.02	12,100	13,300	13,300	119,200	1,585,360,000
18/03/2022	12,100	1.10 ▲	9.09	11,000	12,100	12,100	329,600	3,988,160,000
17/03/2022	11,000	1.00 ▲	9.09	10,000	11,000	10,800	525,800	5,783,800,000
16/03/2022	10,000	0.90 ▲	9.00	9,100	10,000	9,500	92,200	922,000,000
15/03/2022	9,100	-0.80 ▼	-8.79	9,900	10,700	9,100	420,600	3,827,460,000
14/03/2022	9,900	0.40 ▲	4.04	9,500	10,000	9,000	396,700	3,927,330,000
11/03/2022	9,500	0.20 ▲	2.11	9,300	9,700	8,600	319,700	3,037,150,000
10/03/2022	9,300	0.00 ■■	0.00	9,300	9,500	9,000	62,200	578,460,000
09/03/2022	9,300	-0.30 ▼	-3.23	9,600	9,700	8,700	103,700	964,410,000
08/03/2022	9,600	0.70 ▲	7.29	8,900	9,700	8,900	508,300	4,879,680,000
07/03/2022	8,900	0.80 ▲	8.99	8,100	8,900	8,100	222,900	1,983,810,000
04/03/2022	8,100	0.70 ▲	8.64	7,400	8,100	7,400	175,800	1,423,980,000
03/03/2022	7,400	0.20 ▲	2.70	7,200	7,400	7,200	101,100	748,140,000
02/03/2022	7,200	-0.20 ▼	-2.78	7,400	7,400	7,200	47,400	341,280,000
01/03/2022	7,400	0.10 ▲	1.35	7,300	7,400	7,200	48,800	361,120,000
28/02/2022	7,300	-0.10 ▼	-1.37	7,400	7,300	7,100	34,000	248,200,000
25/02/2022	7,400	0.00 ■■	0.00	7,400	7,500	7,200	89,700	663,780,000
24/02/2022	7,400	-0.10 ▼	-1.35	7,500	7,700	7,100	110,600	818,440,000
23/02/2022	7,500	0.30 ▲	4.00	7,200	7,500	7,200	109,100	818,250,000
22/02/2022	7,200	-0.30 ▼	-4.17	7,500	7,500	7,100	98,500	709,200,000
21/02/2022	7,500	0.20 ▲	2.67	7,300	7,600	7,200	115,100	863,250,000
18/02/2022	7,300	0.00 ■■	0.00	7,300	7,300	7,200	50,700	370,110,000
17/02/2022	7,300	0.00 ■■	0.00	7,300	7,400	7,100	41,500	302,950,000
16/02/2022	7,300	0.10 ▲	1.37	7,200	7,300	7,200	35,600	259,880,000
15/02/2022	7,200	0.20 ▲	2.78	7,000	7,200	6,900	115,400	830,880,000
14/02/2022	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	34,300	240,100,000
11/02/2022	7,200	0.00 ■■	0.00	7,200	7,200	7,000	41,900	301,680,000
10/02/2022	7,200	0.00 ■■	0.00	7,200	7,300	7,000	54,600	393,120,000
09/02/2022	7,200	-0.10 ▼	-1.39	7,300	7,300	7,000	67,800	488,160,000
08/02/2022	7,300	0.30 ▲	4.11	7,000	7,300	7,200	9,400	68,620,000
07/02/2022	7,000	0.30 ▲	4.29	6,700	7,300	6,700	46,800	327,600,000
28/01/2022	6,700	0.20 ▲	2.99	6,500	6,700	6,300	45,900	307,530,000
27/01/2022	6,500	-0.10 ▼	-1.54	6,600	6,900	6,500	93,200	605,800,000
26/01/2022	6,600	-0.20 ▼	-3.03	6,800	7,200	6,600	35,800	236,280,000
25/01/2022	6,800	-0.40 ▼	-5.88	7,200	7,200	6,500	93,500	635,800,000
24/01/2022	7,200	-0.80 ▼	-11.11	8,000	8,300	7,200	64,500	464,400,000
21/01/2022	8,000	0.40 ▲	5.00	7,600	8,000	7,600	66,700	533,600,000
20/01/2022	7,600	0.40 ▲	5.26	7,200	7,600	6,500	91,300	693,880,000
19/01/2022	7,200	-0.70 ▼	-9.72	7,900	7,500	7,200	127,000	914,400,000
18/01/2022	7,900	-0.80 ▼	-10.13	8,700	8,700	7,900	170,400	1,346,160,000
17/01/2022	8,700	-0.80 ▼	-9.20	9,500	9,800	8,700	72,600	631,620,000
14/01/2022	9,500	0.10 ▲	1.05	9,400	9,700	8,500	76,100	722,950,000
13/01/2022	9,400	-0.80 ▼	-8.51	10,200	10,200	9,300	262,400	2,466,560,000
12/01/2022	10,200	-0.30 ▼	-2.94	10,500	10,200	9,900	257,500	2,626,500,000
11/01/2022	10,500	-0.30 ▼	-2.86	10,800	10,900	10,300	121,300	1,273,650,000
10/01/2022	10,800	0.00 ■■	0.00	10,800	11,300	10,400	337,600	3,646,080,000
07/01/2022	10,800	0.60 ▲	5.56	10,200	11,000	10,100	432,500	4,671,000,000
06/01/2022	10,200	0.10 ▲	0.98	10,100	10,200	9,900	193,100	1,969,620,000
05/01/2022	10,100	0.00 ■■	0.00	10,100	10,200	10,000	192,500	1,944,250,000
04/01/2022	10,100	0.00 ■■	0.00	10,100	10,400	10,100	155,100	1,566,510,000
31/12/2021	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	145,900	1,473,590,000
30/12/2021	10,200	0.00 ■■	0.00	10,200	10,300	10,000	113,300	1,155,660,000
29/12/2021	10,200	-0.10 ▼	-0.98	10,300	10,300	10,000	166,400	1,697,280,000
22/12/2021	10,700	-0.20 ▼	-1.87	10,900	11,000	10,500	134,800	1,442,360,000
21/12/2021	10,900	-0.30 ▼	-2.75	11,200	11,300	10,600	170,300	1,856,270,000
20/12/2021	11,200	0.90 ▲	8.04	10,300	11,200	10,500	619,200	6,935,040,000
17/12/2021	10,300	-0.20 ▼	-1.94	10,500	10,500	10,100	279,800	2,881,940,000
16/12/2021	10,500	0.20 ▲	1.90	10,300	10,600	10,300	193,700	2,033,850,000
15/12/2021	10,300	-0.30 ▼	-2.91	10,600	10,600	10,300	119,300	1,228,790,000
14/12/2021	10,700	-0.20 ▼	-1.87	10,900	11,500	10,700	25,900	277,130,000
13/12/2021	10,900	0.50 ▲	4.59	10,400	11,400	10,300	220,400	2,402,360,000
10/12/2021	10,400	-0.40 ▼	-3.85	10,800	10,800	10,300	153,800	1,599,520,000
09/12/2021	10,800	0.30 ▲	2.78	10,500	11,200	10,500	290,300	3,135,240,000
08/12/2021	10,500	0.10 ▲	0.95	10,400	11,000	10,400	105,800	1,110,900,000
07/12/2021	10,400	-0.10 ▼	-0.96	10,500	11,000	10,000	338,700	3,522,480,000
06/12/2021	10,500	-1.10 ▼	-10.48	11,600	11,600	10,500	283,300	2,974,650,000
03/12/2021	11,600	0.30 ▲	2.59	11,300	12,400	11,300	577,000	6,693,200,000
02/12/2021	11,300	1.00 ▲	8.85	10,300	11,300	10,400	287,400	3,247,620,000
01/12/2021	10,300	0.10 ▲	0.97	10,200	10,300	9,600	303,300	3,123,990,000
30/11/2021	10,200	-0.20 ▼	-1.96	10,400	10,400	9,900	502,100	5,121,420,000
29/11/2021	10,400	0.20 ▲	1.92	10,200	11,000	9,900	221,800	2,306,720,000
26/11/2021	10,200	-0.30 ▼	-2.94	10,500	10,500	10,200	145,500	1,484,100,000
25/11/2021	10,500	0.00 ■■	0.00	10,500	10,900	9,600	90,300	948,150,000
24/11/2021	10,500	0.10 ▲	0.95	10,400	11,000	10,200	68,200	716,100,000
23/11/2021	10,400	0.10 ▲	0.96	10,300	10,400	9,900	197,300	2,051,920,000
22/11/2021	10,300	-1.10 ▼	-10.68	11,400	11,300	10,300	401,300	4,133,390,000
19/11/2021	11,400	0.40 ▲	3.51	11,000	12,100	11,000	356,700	4,066,380,000
18/11/2021	11,000	-0.70 ▼	-6.36	11,700	12,000	10,600	545,200	5,997,200,000
17/11/2021	11,700	0.60 ▲	5.13	11,100	11,800	10,000	218,200	2,552,940,000
16/11/2021	11,100	-0.70 ▼	-6.31	11,800	12,900	10,900	358,500	3,979,350,000
15/11/2021	11,800	1.00 ▲	8.47	10,800	11,800	11,100	210,700	2,486,260,000
12/11/2021	10,800	0.90 ▲	8.33	9,900	10,800	9,900	288,400	3,114,720,000
11/11/2021	9,900	-0.10 ▼	-1.01	10,000	10,300	9,600	190,400	1,884,960,000
10/11/2021	10,000	-0.10 ▼	-1.00	10,100	10,100	9,600	138,600	1,386,000,000
09/11/2021	10,100	-0.50 ▼	-4.95	10,600	10,600	10,100	93,600	945,360,000
08/11/2021	10,600	0.20 ▲	1.89	10,400	10,800	10,200	129,800	1,375,880,000
05/11/2021	10,400	0.20 ▲	1.92	10,200	10,800	10,000	124,900	1,298,960,000
04/11/2021	10,200	0.00 ■■	0.00	10,200	10,400	9,900	13,920	141,984,000
03/11/2021	10,200	-0.10 ▼	-0.98	10,300	10,600	9,600	551,800	5,628,360,000
02/11/2021	10,300	0.00 ■■	0.00	10,300	11,300	10,000	467,100	4,811,130,000
01/11/2021	10,300	0.80 ▲	7.77	9,500	10,400	9,600	291,400	3,001,420,000
29/10/2021	9,500	0.50 ▲	5.26	9,000	9,900	8,900	280,500	2,664,750,000
28/10/2021	9,000	-0.10 ▼	-1.11	9,100	9,200	8,800	131,800	1,186,200,000
27/10/2021	9,100	0.00 ■■	0.00	9,100	9,400	8,700	26,800	243,880,000
26/10/2021	9,100	0.20 ▲	2.20	8,900	9,700	8,600	641,400	5,836,740,000
25/10/2021	8,900	0.80 ▲	8.99	8,100	8,900	8,200	135,500	1,205,950,000
22/10/2021	8,100	0.60 ▲	7.41	7,500	8,200	7,500	449,900	3,644,190,000
21/10/2021	7,500	0.40 ▲	5.33	7,100	7,500	7,100	267,500	2,006,250,000
20/10/2021	7,100	-0.20 ▼	-2.82	7,300	7,400	7,000	76,700	544,570,000
19/10/2021	7,300	0.30 ▲	4.11	7,000	7,300	6,800	76,700	559,910,000
18/10/2021	7,000	-0.10 ▼	-1.43	7,100	7,100	6,800	81,900	573,300,000
15/10/2021	7,100	-0.10 ▼	-1.41	7,200	7,200	6,700	106,300	754,730,000
14/10/2021	7,200	0.20 ▲	2.78	7,000	7,200	6,700	61,700	444,240,000
13/10/2021	7,000	0.00 ■■	0.00	7,000	7,000	6,900	29,900	209,300,000
12/10/2021	7,000	0.10 ▲	1.43	6,900	7,000	6,800	32,000	224,000,000
11/10/2021	6,900	-0.40 ▼	-5.80	7,300	7,300	6,900	97,000	669,300,000
08/10/2021	7,300	0.10 ▲	1.37	7,200	7,400	7,000	32,600	237,980,000
07/10/2021	7,400	0.30 ▲	4.05	7,100	7,500	6,800	89,500	662,300,000
06/10/2021	7,100	-0.30 ▼	-4.23	7,400	7,300	7,100	45,200	320,920,000
05/10/2021	7,400	0.60 ▲	8.11	6,800	7,400	6,700	146,200	1,081,880,000
04/10/2021	6,800	-0.50 ▼	-7.35	7,500	7,200	6,600	420,500	2,859,400,000
01/10/2021	7,300	-0.20 ▼	-2.74	7,500	7,500	6,800	107,000	781,100,000
30/09/2021	7,500	0.40 ▲	5.33	7,100	7,800	7,200	71,800	538,500,000
29/09/2021	7,100	-0.70 ▼	-9.86	7,800	7,800	7,100	442,100	3,138,910,000
28/09/2021	7,800	-0.80 ▼	-10.26	9,500	7,800	7,800	87,300	680,940,000
27/09/2021	8,600	-0.90 ▼	-10.47	9,500	9,500	8,600	32,500	279,500,000
24/09/2021	9,500	0.70 ▲	7.37	8,800	9,600	8,800	86,500	821,750,000
23/09/2021	8,800	0.80 ▲	9.09	8,000	8,800	8,000	982,100	8,642,480,000
22/09/2021	8,000	0.20 ▲	2.50	7,800	8,300	7,700	211,600	1,692,800,000
21/09/2021	7,800	-0.20 ▼	-2.56	8,000	7,800	7,800	6,600	51,480,000
20/09/2021	8,000	0.20 ▲	2.50	7,800	8,100	7,800	30,600	244,800,000
17/09/2021	7,800	0.00 ■■	0.00	7,800	7,900	7,600	16,800	131,040,000
16/09/2021	7,800	0.00 ■■	0.00	7,800	8,000	7,700	20,200	157,560,000
15/09/2021	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	42,000	327,600,000
14/09/2021	7,900	0.00 ■■	0.00	7,900	8,000	7,800	19,300	152,470,000
13/09/2021	7,900	0.00 ■■	0.00	7,900	8,100	7,800	20,400	161,160,000
10/09/2021	7,900	0.00 ■■	0.00	7,900	8,000	7,700	33,600	265,440,000
09/09/2021	7,900	0.00 ■■	0.00	7,900	8,000	7,800	40,100	316,790,000
08/09/2021	7,900	0.10 ▲	1.27	7,800	8,100	7,600	71,200	562,480,000
07/09/2021	7,800	0.20 ▲	2.56	7,600	8,000	7,400	48,700	379,860,000
06/09/2021	7,600	0.10 ▲	1.32	7,500	8,100	7,600	43,000	326,800,000
01/09/2021	7,500	-0.10 ▼	-1.33	7,600	7,700	7,500	7,500	56,250,000
31/08/2021	7,600	-0.20 ▼	-2.63	7,800	7,900	7,600	2,700	20,520,000
30/08/2021	7,800	-0.40 ▼	-5.13	8,200	8,200	7,700	7,100	55,380,000
27/08/2021	8,200	0.70 ▲	8.54	7,500	8,200	7,100	34,600	283,720,000
26/08/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,500	4,500	33,750,000
25/08/2021	7,500	0.00 ■■	0.00	7,500	7,500	7,400	12,200	91,500,000
24/08/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,300	18,300	137,250,000
23/08/2021	7,500	0.00 ■■	0.00	7,500	7,500	7,400	13,600	102,000,000
20/08/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,400	24,600	184,500,000
19/08/2021	7,500	0.10 ▲	1.33	7,400	7,700	7,300	43,000	322,500,000
18/08/2021	7,400	0.00 ■■	0.00	7,400	7,600	7,400	17,400	128,760,000
17/08/2021	7,400	0.00 ■■	0.00	7,400	7,500	7,200	37,900	280,460,000
16/08/2021	7,400	0.30 ▲	4.05	7,100	7,700	6,900	90,200	667,480,000
13/08/2021	7,100	0.10 ▲	1.41	7,000	7,100	6,800	20,500	145,550,000
12/08/2021	7,000	0.00 ■■	0.00	7,000	7,200	6,900	21,700	151,900,000
11/08/2021	7,000	0.10 ▲	1.43	6,900	7,000	6,800	46,300	324,100,000
10/08/2021	6,900	0.00 ■■	0.00	6,900	6,900	6,800	11,900	82,110,000
09/08/2021	6,900	-0.10 ▼	-1.45	7,000	7,000	6,700	15,200	104,880,000
06/08/2021	7,000	0.00 ■■	0.00	7,000	7,000	6,800	14,500	101,500,000
05/08/2021	7,000	0.00 ■■	0.00	7,000	7,200	6,500	29,800	208,600,000
04/08/2021	7,000	0.60 ▲	8.57	6,400	7,000	6,400	122,100	854,700,000
03/08/2021	6,400	-0.30 ▼	-4.69	6,700	6,700	6,100	78,900	504,960,000
02/08/2021	6,700	0.00 ■■	0.00	6,700	6,700	6,300	35,500	237,850,000
30/07/2021	6,700	0.00 ■■	0.00	6,700	6,800	6,400	26,600	178,220,000
29/07/2021	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	20,500	137,350,000
28/07/2021	6,800	0.00 ■■	0.00	6,800	6,900	6,500	60,100	408,680,000
27/07/2021	6,800	-0.10 ▼	-1.47	6,900	6,900	6,500	126,900	862,920,000
26/07/2021	6,900	0.10 ▲	1.45	7,100	6,900	6,700	42,700	294,630,000
23/07/2021	6,800	-0.30 ▼	-4.41	7,100	7,100	6,500	41,600	282,880,000
22/07/2021	7,100	0.10 ▲	1.41	7,000	7,100	6,500	45,300	321,630,000
21/07/2021	7,000	-0.20 ▼	-2.86	7,200	7,500	6,600	62,000	434,000,000
20/07/2021	7,200	0.50 ▲	6.94	6,700	7,200	6,200	74,100	533,520,000
19/07/2021	6,700	-0.10 ▼	-1.49	6,800	6,800	6,300	48,500	324,950,000
16/07/2021	6,800	0.10 ▲	1.47	6,700	6,900	6,600	43,500	295,800,000
15/07/2021	6,700	-0.10 ▼	-1.49	6,800	6,900	6,400	32,400	217,080,000
14/07/2021	6,800	-0.10 ▼	-1.47	6,900	7,200	6,700	33,200	225,760,000
13/07/2021	6,900	0.40 ▲	5.80	6,500	7,100	6,500	31,200	215,280,000
12/07/2021	6,500	-0.30 ▼	-4.62	6,800	7,000	6,200	55,300	359,450,000
09/07/2021	6,800	-0.20 ▼	-2.94	7,000	7,300	6,700	33,700	229,160,000
08/07/2021	7,000	-0.10 ▼	-1.43	7,100	7,200	6,900	32,900	230,300,000
07/07/2021	7,100	-0.30 ▼	-4.23	7,400	7,400	6,700	44,200	313,820,000
06/07/2021	7,400	0.30 ▲	4.05	7,100	7,400	7,000	43,600	322,640,000
05/07/2021	7,100	0.50 ▲	7.04	6,600	7,100	6,400	61,100	433,810,000
02/07/2021	6,600	-0.10 ▼	-1.52	6,700	7,000	6,400	46,500	306,900,000
01/07/2021	6,700	-0.60 ▼	-8.96	7,300	7,300	6,700	40,000	268,000,000
30/06/2021	7,300	-0.20 ▼	-2.74	7,500	7,500	6,900	67,400	492,020,000
29/06/2021	7,500	0.00 ■■	0.00	7,500	7,500	7,000	70,800	531,000,000
28/06/2021	7,500	0.20 ▲	2.67	7,300	7,500	7,100	50,800	381,000,000
25/06/2021	7,300	-0.20 ▼	-2.74	7,500	7,600	7,300	19,300	140,890,000
24/06/2021	7,500	-0.70 ▼	-9.33	8,200	8,200	7,400	297,800	2,233,500,000
23/06/2021	8,200	0.40 ▲	4.88	7,800	8,200	7,500	90,700	743,740,000
22/06/2021	7,800	-0.20 ▼	-2.56	8,000	8,000	7,500	110,900	865,020,000
21/06/2021	8,000	-0.10 ▼	-1.25	8,100	8,200	7,700	123,400	987,200,000
18/06/2021	8,100	-0.10 ▼	-1.23	8,200	8,200	7,600	118,800	962,280,000
17/06/2021	8,200	0.10 ▲	1.22	8,100	8,200	7,700	98,600	808,520,000
16/06/2021	8,100	-0.30 ▼	-3.70	8,400	8,400	7,700	127,600	1,033,560,000
15/06/2021	8,400	-0.20 ▼	-2.38	8,600	8,600	7,900	74,000	621,600,000
14/06/2021	8,600	-0.10 ▼	-1.16	8,700	8,700	8,000	102,800	884,080,000
11/06/2021	8,700	0.70 ▲	8.05	8,000	8,700	7,700	124,200	1,080,540,000
10/06/2021	8,000	-0.20 ▼	-2.50	8,200	8,300	7,900	91,400	731,200,000
09/06/2021	8,200	0.00 ■■	0.00	8,200	8,500	7,800	90,600	742,920,000
08/06/2021	8,200	-0.40 ▼	-4.88	8,600	8,700	8,200	105,900	868,380,000
07/06/2021	8,600	0.00 ■■	0.00	8,600	9,000	8,400	95,000	817,000,000
04/06/2021	8,600	-0.40 ▼	-4.65	9,000	9,000	8,500	96,800	832,480,000
03/06/2021	9,000	0.00 ■■	0.00	9,000	9,100	8,700	158,700	1,428,300,000
02/06/2021	9,000	0.10 ▲	1.11	8,900	9,200	8,600	118,300	1,064,700,000
01/06/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,200	125,600	1,117,840,000
31/05/2021	8,900	0.20 ▲	2.25	8,600	8,900	8,700	71,700	638,130,000
28/05/2021	8,700	0.10 ▲	1.15	8,600	8,800	8,300	103,000	896,100,000
27/05/2021	8,600	-0.10 ▼	-1.16	8,700	8,900	8,400	111,700	960,620,000
26/05/2021	8,700	-0.30 ▼	-3.45	9,000	9,100	8,500	114,800	998,760,000
25/05/2021	9,000	-0.10 ▼	-1.11	9,100	9,100	8,400	102,800	925,200,000
24/05/2021	9,100	-0.30 ▼	-3.30	9,400	9,400	8,500	162,600	1,479,660,000
21/05/2021	9,400	-0.10 ▼	-1.06	9,500	9,600	9,400	181,300	1,704,220,000
20/05/2021	9,500	0.20 ▲	2.11	9,300	9,600	9,200	308,400	2,929,800,000
19/05/2021	9,300	0.50 ▲	5.38	8,800	9,400	8,800	374,000	3,478,200,000
18/05/2021	8,800	0.10 ▲	1.14	8,700	8,800	8,400	257,300	2,264,240,000
17/05/2021	8,700	0.10 ▲	1.15	8,600	8,700	8,400	176,500	1,535,550,000
14/05/2021	8,600	0.00 ■■	0.00	8,600	8,800	8,300	192,500	1,655,500,000
13/05/2021	8,600	0.10 ▲	1.16	8,500	8,800	8,300	84,600	727,560,000
12/05/2021	8,500	-0.10 ▼	-1.18	8,600	8,700	8,300	91,100	774,350,000
11/05/2021	8,600	-0.10 ▼	-1.16	8,700	8,800	8,200	83,600	718,960,000
10/05/2021	8,700	0.60 ▲	6.90	8,100	8,800	8,100	118,200	1,028,340,000
07/05/2021	8,100	0.00 ■■	0.00	8,100	8,100	7,800	20,900	169,290,000
06/05/2021	8,100	-0.40 ▼	-4.94	8,500	8,100	7,700	59,200	479,520,000
05/05/2021	8,500	-0.90 ▼	-10.59	9,400	9,300	8,500	33,400	283,900,000
04/05/2021	9,400	-1.00 ▼	-10.64	10,400	10,300	9,400	15,500	145,700,000
29/04/2021	10,400	-0.40 ▼	-3.85	10,800	11,000	9,800	157,100	1,633,840,000
28/04/2021	10,800	0.80 ▲	7.41	10,000	10,800	9,400	211,000	2,278,800,000
27/04/2021	10,000	0.70 ▲	7.00	9,300	10,000	8,900	269,500	2,695,000,000
26/04/2021	9,300	0.30 ▲	3.23	9,000	9,400	8,500	227,100	2,112,030,000
23/04/2021	9,000	0.80 ▲	8.89	8,200	9,000	8,000	135,000	1,215,000,000
22/04/2021	8,200	0.30 ▲	3.66	7,900	8,200	7,800	246,800	2,023,760,000
20/04/2021	7,900	0.10 ▲	1.27	7,800	8,000	7,500	81,400	643,060,000
19/04/2021	7,800	0.10 ▲	1.28	7,700	7,900	7,200	81,000	631,800,000
16/04/2021	7,700	0.10 ▲	1.30	7,600	7,700	7,100	162,900	1,254,330,000
15/04/2021	7,600	-0.40 ▼	-5.26	8,000	8,000	7,600	79,500	604,200,000
14/04/2021	8,000	0.10 ▲	1.25	7,900	8,000	7,600	62,700	501,600,000
13/04/2021	7,900	-0.40 ▼	-5.06	8,300	8,300	7,800	102,000	805,800,000
12/04/2021	8,300	0.30 ▲	3.61	8,000	8,600	7,800	444,700	3,691,010,000
09/04/2021	8,000	-0.80 ▼	-10.00	8,800	8,800	8,000	216,100	1,728,800,000
08/04/2021	8,800	-0.90 ▼	-10.23	9,700	9,700	8,800	69,800	614,240,000
07/04/2021	9,700	-0.10 ▼	-1.03	9,800	9,800	8,900	239,800	2,326,060,000
06/04/2021	9,800	0.00 ■■	0.00	9,800	9,800	8,900	214,800	2,105,040,000
05/04/2021	9,800	0.30 ▲	3.06	8,800	10,000	8,700	392,500	3,846,500,000
02/04/2021	9,500	0.70 ▲	7.37	8,800	9,500	8,500	206,700	1,963,650,000
01/04/2021	8,800	0.80 ▲	9.09	8,000	8,800	7,500	383,000	3,370,400,000
31/03/2021	8,000	0.10 ▲	1.25	7,900	8,100	7,700	121,100	968,800,000
30/03/2021	7,900	0.20 ▲	2.53	7,700	8,200	7,400	149,500	1,181,050,000
29/03/2021	7,700	0.70 ▲	9.09	7,000	7,700	7,000	203,900	1,570,030,000
26/03/2021	7,000	0.00 ■■	0.00	7,000	7,000	6,600	152,500	1,067,500,000
25/03/2021	7,000	0.10 ▲	1.43	6,900	7,100	6,800	96,800	677,600,000
24/03/2021	6,900	0.00 ■■	0.00	6,900	6,900	6,800	102,400	706,560,000
23/03/2021	6,900	0.00 ■■	0.00	6,900	6,900	6,300	122,700	846,630,000
22/03/2021	6,900	-0.30 ▼	-4.35	7,200	7,300	6,700	134,300	926,670,000
19/03/2021	7,200	-0.30 ▼	-4.17	7,500	8,000	7,100	157,800	1,136,160,000
18/03/2021	7,500	0.40 ▲	5.33	7,100	7,500	6,900	233,900	1,754,250,000
17/03/2021	7,100	-0.10 ▼	-1.41	7,200	7,200	6,600	51,000	362,100,000
16/03/2021	7,200	-0.10 ▼	-1.39	7,300	7,200	6,700	128,800	927,360,000
15/03/2021	7,300	0.00 ■■	0.00	7,300	7,300	6,600	59,500	434,350,000
12/03/2021	7,300	0.00 ■■	0.00	7,300	7,300	7,100	20,300	148,190,000
11/03/2021	7,300	-0.60 ▼	-8.22	7,900	8,200	7,300	26,800	195,640,000
10/03/2021	7,900	-0.10 ▼	-1.27	8,000	8,100	7,300	70,400	556,160,000
09/03/2021	8,000	0.00 ■■	0.00	8,000	8,500	7,500	62,000	496,000,000
08/03/2021	8,000	0.60 ▲	7.50	7,400	8,100	6,900	203,800	1,630,400,000
05/03/2021	7,400	0.10 ▲	1.35	7,300	8,000	7,400	34,500	255,300,000
04/03/2021	7,300	0.20 ▲	2.74	7,100	7,500	7,100	51,400	375,220,000
03/03/2021	7,100	0.20 ▲	2.82	6,900	7,300	6,800	93,600	664,560,000
02/03/2021	6,900	0.60 ▲	8.70	6,300	6,900	6,100	105,200	725,880,000
01/03/2021	6,300	0.30 ▲	4.76	6,000	6,600	6,200	54,600	343,980,000
26/02/2021	6,000	0.50 ▲	8.33	5,500	6,000	5,200	299,700	1,798,200,000
25/02/2021	5,500	0.40 ▲	7.27	5,100	5,600	5,200	68,300	375,650,000
24/02/2021	5,100	0.30 ▲	5.88	4,800	5,100	4,800	57,600	293,760,000
23/02/2021	4,800	0.00 ■■	0.00	4,800	4,900	4,800	8,000	38,400,000
22/02/2021	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	19,000	91,200,000
19/02/2021	5,000	0.00 ■■	0.00	5,000	5,200	5,000	3,500	17,500,000
18/02/2021	5,000	0.00 ■■	0.00	5,000	5,400	5,000	18,300	91,500,000
17/02/2021	5,000	0.20 ▲	4.00	4,800	5,200	4,500	58,200	291,000,000
09/02/2021	4,800	0.40 ▲	8.33	4,400	4,800	4,700	52,600	252,480,000
08/02/2021	4,400	0.40 ▲	9.09	3,700	4,400	3,900	149,800	659,120,000
05/02/2021	4,000	0.30 ▲	7.50	3,700	4,000	3,700	141,100	564,400,000
05/01/2021	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	5,000	12,000,000
04/01/2021	2,500	0.10 ▲	4.00	2,400	2,600	2,300	55,500	138,750,000
31/12/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,200	58,500	140,400,000
30/12/2020	2,300	-0.10 ▼	-4.35	2,400	2,400	2,200	108,200	248,860,000
29/12/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,300	5,320	12,768,000
28/12/2020	2,400	-0.10 ▼	-4.17	2,500	2,700	2,300	4,310	10,344,000
27/12/2020	2,500	0.10 ▲	4.00	2,400	2,600	2,400	1,230	3,075,000
25/12/2020	2,500	0.10 ▲	4.00	2,400	2,600	2,400	1,230	3,075,000
24/12/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,400	18,760	45,024,000
23/12/2020	2,200	0.20 ▲	9.09	2,000	2,200	2,000	8,310	18,282,000
22/12/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
21/12/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	540	1,080,000
20/12/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	1,900	1,500	3,000,000
18/12/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	1,900	1,500	3,000,000
17/12/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,100	210	441,000
16/12/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	80	168,000
15/12/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,800	12,640	25,280,000
14/12/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
13/12/2020	2,000	0.00 ■■	0.00	2,000	2,100	2,000	670	1,340,000
11/12/2020	2,000	0.00 ■■	0.00	2,000	2,100	2,000	670	1,340,000
10/12/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	10	20,000
09/12/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	910	1,911,000
08/12/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	60	120,000
07/12/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	560	1,120,000
04/12/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	4,000	8,000,000
03/12/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	180	360,000
02/12/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
01/12/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	10	20,000
30/11/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	31,300	65,730,000
27/11/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
26/11/2020	2,000	-0.10 ▼	-5.00	2,100	2,100	1,900	6,200	12,400,000
25/11/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,100	200	420,000
24/11/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100	200,000
23/11/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	300	600,000
20/11/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
19/11/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,100	100	210,000
18/11/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	30	60,000
17/11/2020	2,000	0.00 ■■	0.00	2,000	2,100	2,000	4,850	9,700,000
16/11/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	1,000	2,000,000
13/11/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	610	1,281,000
11/11/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	1,430	2,860,000
10/11/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	1,900	360	720,000
09/11/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
06/11/2020	2,100	0.10 ▲	4.76	2,000	2,100	1,900	110	231,000
05/11/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	10,000	20,000,000
04/11/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,100	20	42,000
03/11/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	1,900	3,800,000
02/11/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,100	20	42,000
30/10/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	8,900	17,800,000
29/10/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	2,200	4,620,000
28/10/2020	2,000	0.00 ■■	0.00	2,000	2,100	2,000	29,400	58,800,000
27/10/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	1,400	2,800,000
26/10/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	1,550	3,100,000
23/10/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	3,150	6,300,000
22/10/2020	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	1,910	3,820,000
21/10/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,100	3,000	6,300,000
20/10/2020	2,000	-0.20 ▼	-10.00	2,200	2,100	2,000	2,900	5,800,000
19/10/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,000	2,390	5,258,000
16/10/2020	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
15/10/2020	2,200	0.20 ▲	9.09	2,000	2,200	2,200	200	440,000
14/10/2020	2,000	-0.20 ▼	-10.00	2,200	2,200	2,000	16,000	32,000,000
13/10/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	2,500	5,500,000
12/10/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,200	100	220,000
09/10/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	8,000	16,800,000
08/10/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,100	1,930	4,053,000
07/10/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	1,270	2,667,000
06/10/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	500	1,050,000
05/10/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	78,400	156,800,000
02/10/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,900	1,150	2,185,000
01/10/2020	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	1,440	2,736,000
30/09/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	10	20,000
29/09/2020	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	5,710	10,849,000
28/09/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	10,500	21,000,000
25/09/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	7,300	15,330,000
24/09/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
23/09/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	2,750	5,775,000
22/09/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,100	90	189,000
21/09/2020	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	500	1,050,000
18/09/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,200	500	1,100,000
17/09/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,000	320	704,000
16/09/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	3,100	6,820,000
15/09/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	510	1,122,000
14/09/2020	2,200	-0.20 ▼	-9.09	2,400	2,500	2,200	6,980	15,356,000
11/09/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,200	9,300	22,320,000
10/09/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,000	1,960	4,312,000
09/09/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,100	12,400	26,040,000
08/09/2020	2,100	0.10 ▲	4.76	2,000	2,200	2,100	5,640	11,844,000
07/09/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	2,960	5,920,000
04/09/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	1,730	3,460,000
03/09/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	80	160,000
01/09/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,100	90	189,000
31/08/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
28/08/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	30,100	63,210,000
27/08/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	2,100	4,410,000
26/08/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
25/08/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,100	1,270	2,667,000
24/08/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	21,700	43,400,000
21/08/2020	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	2,600	4,940,000
20/08/2020	2,000	-0.20 ▼	-10.00	2,200	2,000	2,000	11,300	22,600,000
19/08/2020	2,200	0.20 ▲	9.09	2,000	2,200	1,900	240	528,000
18/08/2020	2,000	-0.10 ▼	-5.00	2,100	2,200	1,900	5,050	10,100,000
17/08/2020	2,100	-0.20 ▼	-9.52	2,300	2,100	2,100	3,000	6,300,000
14/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	130	299,000
13/08/2020	2,300	0.20 ▲	8.70	2,100	2,300	2,100	1,150	2,645,000
12/08/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
11/08/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,100	1,000	2,100,000
10/08/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	15,600	31,200,000
07/08/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	21,700	43,400,000
06/08/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
05/08/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
04/08/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
03/08/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	6,100	12,200,000
31/07/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
30/07/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
29/07/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,800	1,710	3,420,000
28/07/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	4,000	8,000,000
27/07/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,800	2,900	5,800,000
24/07/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	1,000	2,000,000
23/07/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	10,700	21,400,000
22/07/2020	2,100	0.10 ▲	4.76	2,000	2,100	1,900	35,010	73,521,000
21/07/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
20/07/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	106,080	212,160,000
17/07/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	770	1,617,000
16/07/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	150	300,000
15/07/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	1,330	2,527,000
14/07/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
13/07/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	180	360,000
10/07/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
09/07/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
08/07/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
07/07/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	17,600	35,200,000
06/07/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	1,740	3,480,000
03/07/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	600	1,140,000
02/07/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	1,660	3,154,000
01/07/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	670	1,340,000
30/06/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	310	620,000
29/06/2020	2,000	0.00 ■■	0.00	2,000	2,100	1,800	2,030	4,060,000
26/06/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	63,200	126,400,000
25/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	9,400	17,860,000
24/06/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	700	1,330,000
23/06/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	10,700	21,400,000
22/06/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	2,300	4,600,000
19/06/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
18/06/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	1,110	2,220,000
17/06/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	800	1,600,000
16/06/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	1,550	3,100,000
15/06/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	1,900	2,060	4,120,000
12/06/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	840	1,764,000
11/06/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	6,750	14,175,000
10/06/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	3,550	7,455,000
09/06/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	260	520,000
08/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	89,300	169,670,000
06/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	230	437,000
05/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	230	437,000
04/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	280	532,000
03/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	50	95,000
02/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	950	1,805,000
01/06/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,900	1,390	2,641,000
31/05/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,800	4,460	8,474,000
29/05/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,800	4,460	8,474,000
28/05/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	3,670	6,973,000
27/05/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,900	800	1,520,000
26/05/2020	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	1,100	2,090,000
25/05/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	590	1,180,000
22/05/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,800	7,820	14,858,000
21/05/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,800	7,820	14,858,000
20/05/2020	1,900	-0.10 ▼	-5.26	2,000	2,100	1,900	960	1,824,000
19/05/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	6,320	12,640,000
18/05/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	1,180	2,242,000
17/05/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	950	1,805,000
15/05/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	950	1,805,000
14/05/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,520	2,888,000
13/05/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	1,570	2,983,000
12/05/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	2,410	4,820,000
11/05/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,800	2,830	5,660,000
10/05/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,900	9,100	17,290,000
08/05/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,900	9,100	17,290,000
07/05/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	3,000	5,700,000
06/05/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	20,770	37,386,000
05/05/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	20	34,000
04/05/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	30	51,000
01/05/2020	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	580	986,000
30/04/2020	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	580	986,000
29/04/2020	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	580	986,000
28/04/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	80	144,000
27/04/2020	1,700	0.00 ■■	0.00	1,700	1,800	1,700	590	1,003,000
26/04/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1,050	1,785,000
24/04/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1,050	1,785,000
23/04/2020	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	9,070	15,419,000
22/04/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	1,180	2,124,000
21/04/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1,950	3,315,000
20/04/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	3,070	5,219,000
19/04/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	670	1,139,000
17/04/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	670	1,139,000
16/04/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	30	54,000
15/04/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	30	54,000
14/04/2020	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	860	1,462,000
13/04/2020	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
12/04/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	3,300	5,940,000
10/04/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	3,300	5,940,000
09/04/2020	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	3,220	5,474,000
08/04/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,800	10	18,000
07/04/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	300	510,000
06/04/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	880	1,584,000
05/04/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	110	187,000
03/04/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	110	187,000
02/04/2020	1,600	-0.10 ▼	-6.25	1,700	1,800	1,600	240	384,000
01/04/2020	1,600	-0.10 ▼	-6.25	1,700	1,800	1,600	240	384,000
31/03/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	2,710	4,607,000
30/03/2020	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	300	540,000
29/03/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,800	1,480	2,812,000
27/03/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,800	1,480	2,812,000
26/03/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	1,360	2,720,000
25/03/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	640	1,216,000
24/03/2020	1,800	-0.20 ▼	-11.11	2,000	1,900	1,800	3,040	5,472,000
23/03/2020	2,000	-0.20 ▼	-10.00	2,200	2,100	2,000	2,160	4,320,000
22/03/2020	2,200	-0.10 ▼	-4.55	2,300	2,200	2,100	2,150	4,730,000
20/03/2020	2,200	-0.10 ▼	-4.55	2,300	2,200	2,100	2,150	4,730,000
19/03/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,100	6,620	15,226,000
18/03/2020	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	5,430	12,489,000
17/03/2020	2,500	-0.20 ▼	-8.00	2,700	2,700	2,500	2,030	5,075,000
16/03/2020	2,700	0.00 ■■	0.00	2,700	2,900	2,700	90,800	245,160,000
13/03/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,700	60,900	164,430,000
12/03/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,300	123,100	307,750,000
11/03/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	17,700	40,710,000
10/03/2020	2,300	0.00 ■■	0.00	2,300	2,400	2,300	1,510	3,473,000
09/03/2020	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	2,500	5,750,000
06/03/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,300	33,000	79,200,000
05/03/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,750	4,025,000
04/03/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	630	1,449,000
02/03/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	850	1,955,000
28/02/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	870	2,001,000
27/02/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
26/02/2020	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	50	115,000
25/02/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,400	900	2,250,000
24/02/2020	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
21/02/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,500	1,500	3,750,000
20/02/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,300	100	240,000
19/02/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	20	46,000
17/02/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	100	230,000
15/02/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	170	391,000
14/02/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	170	391,000
13/02/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	20	46,000
12/02/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	20	46,000
11/02/2020	2,300	-0.10 ▼	-4.35	2,400	2,400	2,200	1,660	3,818,000
10/02/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,300	880	2,112,000
09/02/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,300	880	2,112,000
07/02/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,300	880	2,112,000
06/02/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,200	270	675,000
05/02/2020	2,400	-0.20 ▼	-8.33	2,600	2,500	2,400	180	432,000
04/02/2020	2,600	-0.20 ▼	-7.69	2,800	2,900	2,600	320	832,000
03/02/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
22/01/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
21/01/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
20/01/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
17/01/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
16/01/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
15/01/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
13/01/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	10	28,000
10/01/2020	2,600	0.20 ▲	7.69	2,400	2,600	2,300	230	598,000
09/01/2020	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
08/01/2020	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
06/01/2020	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
31/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
30/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
27/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
26/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
24/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
23/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
20/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
19/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
18/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	1,100	2,640,000
17/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	90	216,000
16/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	5,700	13,680,000
13/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,400	5,760,000
12/12/2019	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	940	2,256,000
11/12/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
10/12/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,500	1,360	3,400,000
09/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,000	4,800,000
06/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
05/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	830	1,992,000
04/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,600	6,240,000
03/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	660	1,584,000
02/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	8,500	20,400,000
29/11/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	7,600	18,240,000
28/11/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
27/11/2019	2,400	0.10 ▲	4.17	2,300	2,400	2,400	1,500	3,600,000
26/11/2019	2,300	0.00 ■■	0.00	2,300	2,400	2,300	1,300	2,990,000
25/11/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	150	345,000
22/11/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	4,200	9,660,000
21/11/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,600	3,680,000
20/11/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,280	2,944,000
19/11/2019	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	1,600	3,680,000
18/11/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,300	1,160	2,784,000
15/11/2019	2,400	0.10 ▲	4.17	2,300	2,500	2,300	420	1,008,000
14/11/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	20,000	46,000,000
13/11/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	900	2,070,000
12/11/2019	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	100	230,000
11/11/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
08/11/2019	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	100	240,000
07/11/2019	2,500	0.20 ▲	8.00	2,300	2,500	2,300	29,300	73,250,000
06/11/2019	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	320	736,000
05/11/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	3,000	7,200,000
04/11/2019	2,400	-0.10 ▼	-4.17	2,500	2,700	2,400	250	600,000
01/11/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,400	1,700	4,250,000
31/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	11,000	27,500,000
30/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	15,600	39,000,000
29/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	790	1,975,000
28/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
25/10/2019	2,500	0.20 ▲	8.00	2,300	2,500	2,400	25,800	64,500,000
24/10/2019	2,300	-0.10 ▼	-4.35	2,400	2,500	2,300	720	1,656,000
23/10/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	150	360,000
22/10/2019	2,400	0.10 ▲	4.17	2,300	2,500	2,400	740	1,776,000
21/10/2019	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	1,750	4,025,000
18/10/2019	2,400	-0.10 ▼	-4.17	2,500	2,600	2,400	70	168,000
17/10/2019	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	120	300,000
16/10/2019	2,600	0.10 ▲	3.85	2,500	2,600	2,600	10	26,000
15/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
14/10/2019	2,500	0.00 ■■	0.00	2,500	2,700	2,500	2,800	7,000,000
11/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	4,800	12,000,000
10/10/2019	2,500	-0.10 ▼	-4.00	2,600	2,700	2,400	1,430	3,575,000
09/10/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	3,800	9,880,000
08/10/2019	2,700	0.10 ▲	3.70	2,600	2,700	2,600	110	297,000
07/10/2019	2,600	0.10 ▲	3.85	2,500	2,700	2,500	110	286,000
04/10/2019	2,500	0.20 ▲	8.00	2,300	2,500	2,200	560	1,400,000
03/10/2019	2,300	-0.20 ▼	-8.70	2,500	2,400	2,300	37,600	86,480,000
02/10/2019	2,500	-0.10 ▼	-4.00	2,600	2,500	2,500	100	250,000
01/10/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	50	130,000
30/09/2019	2,700	0.10 ▲	3.70	2,600	2,700	2,500	30	81,000
27/09/2019	2,600	0.10 ▲	3.85	2,500	2,600	2,500	120	312,000
26/09/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	2,000	5,000,000
25/09/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
24/09/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	300	750,000
23/09/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	150	375,000
20/09/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,400	190	475,000
19/09/2019	2,400	0.10 ▲	4.17	2,300	2,400	2,300	60	144,000
18/09/2019	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
17/09/2019	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
16/09/2019	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	390	897,000
13/09/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
12/09/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	500	1,250,000
11/09/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
10/09/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
09/09/2019	2,500	-2.50 ▼	-100.00	2,400	0	0	0	0
06/09/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,500	100	250,000
05/09/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
04/09/2019	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	70	168,000
30/08/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	40	100,000
29/08/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,500	70	175,000
28/08/2019	2,400	-0.10 ▼	-4.17	2,500	2,600	2,400	700	1,680,000
27/08/2019	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	980	2,450,000
26/08/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,600	110	286,000
23/08/2019	2,600	0.00 ■■	0.00	2,600	2,700	2,600	470	1,222,000
22/08/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	10	26,000
21/08/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,700	100	270,000
20/08/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,700	200	540,000
19/08/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	560	1,512,000
16/08/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,700	1,190	3,332,000
15/08/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	540	1,566,000
14/08/2019	2,900	0.10 ▲	3.45	2,800	3,000	2,800	1,110	3,219,000
13/08/2019	2,800	-0.20 ▼	-7.14	3,000	2,900	2,700	880	2,464,000
09/08/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	520	1,560,000
08/08/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,100	10	31,000
07/08/2019	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	1,730	5,190,000
05/08/2019	3,300	0.30 ▲	9.09	3,000	3,300	3,000	370	1,221,000
02/08/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	310	930,000
01/08/2019	3,000	0.00 ■■	0.00	3,000	3,100	2,800	1,840	5,520,000
31/07/2019	3,000	0.00 ■■	0.00	3,000	3,100	3,000	540	1,620,000
30/07/2019	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	240	720,000
26/07/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	650	2,015,000
24/07/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	900	2,880,000
23/07/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,200	310	992,000
22/07/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,000	660	2,112,000
17/07/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,000	40	128,000
16/07/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	240	768,000
12/07/2019	3,200	-0.30 ▼	-9.38	3,500	3,500	3,200	2,920	9,344,000
11/07/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,500	10	35,000
09/07/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,400	10	34,000
08/07/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,100	3,520,000
05/07/2019	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	1,580	5,056,000
02/07/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,500	10	35,000
01/07/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,400	10	34,000
28/06/2019	3,200	-0.10 ▼	-3.13	3,300	3,500	3,200	230	736,000
27/06/2019	3,300	-0.20 ▼	-6.06	3,500	3,300	3,300	500	1,650,000
26/06/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,300	210	735,000
25/06/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,200	300	1,050,000
24/06/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,500	10	35,000
21/06/2019	3,400	0.00 ■■	0.00	3,400	3,500	3,300	1,280	4,352,000
19/06/2019	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	10	34,000
18/06/2019	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	10	34,000
17/06/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,400	30	105,000
16/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	40	132,000
14/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	40	132,000
11/06/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,200	150	510,000
10/06/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,200	150	510,000
07/06/2019	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	3,000	9,600,000
06/06/2019	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	3,000	9,600,000
05/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	660	2,178,000
04/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	660	2,178,000
03/06/2019	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	3,300	11,220,000
31/05/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,300	340	1,190,000
30/05/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,300	340	1,190,000
29/05/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,300	300	1,050,000
28/05/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,300	300	1,050,000
27/05/2019	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	2,350	7,755,000
26/05/2019	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	1,500	5,100,000
24/05/2019	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	1,500	5,100,000
23/05/2019	3,600	0.20 ▲	5.56	3,400	3,600	3,400	7,240	26,064,000
22/05/2019	3,400	-0.30 ▼	-8.82	3,700	3,500	3,400	3,920	13,328,000
21/05/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,400	2,500	9,250,000
20/05/2019	3,400	-0.20 ▼	-5.88	3,600	3,900	3,400	20,000	68,000,000
19/05/2019	3,600	0.00 ■■	0.00	3,600	3,900	3,400	5,350	19,260,000
17/05/2019	3,600	0.00 ■■	0.00	3,600	3,900	3,400	5,350	19,260,000
16/05/2019	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	1,410	5,076,000
15/05/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,400	13,930	51,541,000
14/05/2019	3,400	0.20 ▲	5.88	3,200	3,500	3,200	4,410	14,994,000
13/05/2019	3,200	0.00 ■■	0.00	3,200	3,500	3,200	1,030	3,296,000
12/05/2019	3,200	0.00 ■■	0.00	3,200	3,500	3,200	1,430	4,576,000
10/05/2019	3,200	0.00 ■■	0.00	3,200	3,500	3,200	1,430	4,576,000
09/05/2019	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	920	2,944,000
08/05/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,100	2,540	8,382,000
07/05/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,100	2,280	7,296,000
06/05/2019	3,200	-0.30 ▼	-9.38	3,500	3,300	3,200	2,780	8,896,000
05/05/2019	3,500	-0.30 ▼	-8.57	3,800	3,700	3,500	5,600	19,600,000
03/05/2019	3,500	-0.30 ▼	-8.57	3,800	3,700	3,500	5,600	19,600,000
02/05/2019	3,800	0.00 ■■	0.00	3,800	4,000	3,800	2,210	8,398,000
01/05/2019	3,800	0.10 ▲	2.63	3,700	4,000	3,700	7,320	27,816,000
30/04/2019	3,800	0.10 ▲	2.63	3,700	4,000	3,700	7,320	27,816,000
29/04/2019	3,800	0.10 ▲	2.63	3,700	4,000	3,700	7,320	27,816,000
28/04/2019	3,800	0.10 ▲	2.63	3,700	4,000	3,700	7,320	27,816,000
26/04/2019	3,800	0.10 ▲	2.63	3,700	4,000	3,700	7,320	27,816,000
25/04/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,600	6,910	25,567,000
24/04/2019	3,400	0.30 ▲	8.82	3,100	3,400	3,400	2,780	9,452,000
23/04/2019	3,100	0.20 ▲	6.45	2,900	3,100	3,100	200	620,000
22/04/2019	2,900	-0.20 ▼	-6.90	3,100	3,100	2,900	720	2,088,000
21/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	260	806,000
19/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	260	806,000
18/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	320	992,000
17/04/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,000	660	2,112,000
16/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	770	2,387,000
15/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	570	1,767,000
14/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	570	1,767,000
12/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	570	1,767,000
11/04/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,000	850	2,720,000
10/04/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,200	320	1,024,000
09/04/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,200	320	1,024,000
08/04/2019	3,200	0.10 ▲	3.13	3,100	3,300	3,000	720	2,304,000
07/04/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,000	260	806,000
05/04/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,000	260	806,000
04/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	110	330,000
03/04/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	2,800	1,000	3,000,000
02/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	80	248,000
28/03/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	40	128,000
27/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	900	2,790,000
26/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	20	62,000
25/03/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,000	160	496,000
22/03/2019	3,000	0.00 ■■	0.00	3,000	3,100	3,000	2,100	6,300,000
21/03/2019	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	1,930	5,790,000
20/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,050	3,255,000
19/03/2019	3,100	-0.20 ▼	-6.45	3,300	3,100	3,100	1,430	4,433,000
18/03/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,000	920	3,036,000
15/03/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,000	2,250	7,200,000
14/03/2019	3,100	-0.20 ▼	-6.45	3,300	3,200	3,000	3,900	12,090,000
12/03/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,300	180	594,000
11/03/2019	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	150	480,000
08/03/2019	3,200	-0.30 ▼	-9.38	3,500	3,300	3,200	480	1,536,000
06/03/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	220	748,000
05/03/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,300	250	875,000
01/03/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,200	360	1,260,000
28/02/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,200	130	429,000
27/02/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	190	608,000
26/02/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,000	680	2,108,000
25/02/2019	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	1,790	5,370,000
22/02/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	420	1,386,000
21/02/2019	3,300	-0.20 ▼	-6.06	3,500	3,600	3,300	150	495,000
19/02/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,400	210	714,000
18/02/2019	3,400	-0.30 ▼	-8.82	3,700	3,500	3,400	2,110	7,174,000
15/02/2019	3,700	0.00 ■■	0.00	3,700	3,700	3,500	110	407,000
12/02/2019	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	90	333,000
11/02/2019	3,800	0.10 ▲	2.63	3,700	3,800	3,700	180	684,000
01/02/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,700	80	296,000
31/01/2019	3,400	0.00 ■■	0.00	3,400	3,600	3,400	40	136,000
30/01/2019	3,400	-0.30 ▼	-8.82	3,700	3,700	3,400	1,860	6,324,000
29/01/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,600	20	74,000
28/01/2019	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	450	1,530,000
25/01/2019	3,700	0.00 ■■	0.00	3,700	3,700	3,700	10	37,000
24/01/2019	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,550,000	5,735,000,000
23/01/2019	3,700	0.10 ▲	2.70	3,600	3,700	3,600	440,000	1,628,000,000
22/01/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,500	110,000	396,000,000
21/01/2019	3,600	0.10 ▲	2.78	3,500	3,600	3,600	160,000	576,000,000
19/01/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	440,000	1,540,000,000
02/01/2019	3,800	-0.40 ▼	-10.53	4,200	4,100	3,800	7,300	27,740,000
28/12/2018	4,200	0.00 ■■	0.00	4,200	4,400	3,800	12,400	52,080,000
27/12/2018	4,200	-0.30 ▼	-7.14	4,500	4,200	4,100	38,100	160,020,000
26/12/2018	4,500	0.30 ▲	6.67	4,200	4,500	4,200	10,000	45,000,000
25/12/2018	4,200	-0.30 ▼	-7.14	4,500	4,500	4,100	12,100	50,820,000
24/12/2018	4,500	0.30 ▲	6.67	4,200	4,600	4,400	29,400	132,300,000
21/12/2018	4,200	0.10 ▲	2.38	4,100	4,500	4,100	76,500	321,300,000
20/12/2018	4,100	0.10 ▲	2.44	4,000	4,400	4,000	13,800	56,580,000
19/12/2018	4,000	-0.10 ▼	-2.50	4,100	4,000	3,900	900	3,600,000
18/12/2018	4,100	-0.10 ▼	-2.44	4,200	4,400	4,100	13,800	56,580,000
17/12/2018	4,200	-0.20 ▼	-4.76	4,400	4,200	4,000	12,200	51,240,000
14/12/2018	4,400	0.10 ▲	2.27	4,300	4,400	4,300	8,100	35,640,000
13/12/2018	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	25,900	111,370,000
12/12/2018	4,400	0.40 ▲	9.09	4,000	4,400	3,800	65,000	286,000,000
11/12/2018	4,000	0.00 ■■	0.00	4,000	4,100	4,000	6,600	26,400,000
10/12/2018	4,000	0.30 ▲	7.50	3,700	4,000	3,500	11,400	45,600,000
07/12/2018	3,700	-0.20 ▼	-5.41	3,900	3,700	3,600	11,700	43,290,000
06/12/2018	3,900	-0.40 ▼	-10.26	4,300	4,100	3,900	16,200	63,180,000
05/12/2018	4,300	-0.40 ▼	-9.30	4,700	4,500	4,300	50,300	216,290,000
04/12/2018	4,700	0.00 ■■	0.00	4,700	4,800	4,300	42,400	199,280,000
03/12/2018	4,700	0.10 ▲	2.13	4,600	4,900	4,400	32,000	150,400,000
30/11/2018	4,600	0.00 ■■	0.00	4,600	5,000	4,600	93,000	427,800,000
29/11/2018	4,600	0.40 ▲	8.70	4,200	4,600	4,600	35,900	165,140,000
28/11/2018	4,200	0.30 ▲	7.14	3,900	4,200	4,100	19,800	83,160,000
27/11/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,500	81,700	318,630,000
26/11/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,600	500	1,800,000
23/11/2018	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	100	360,000
22/11/2018	3,700	0.00 ■■	0.00	3,700	4,000	3,500	14,600	54,020,000
21/11/2018	3,700	-0.10 ▼	-2.70	3,800	3,700	3,500	11,000	40,700,000
20/11/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,500	3,200	12,160,000
19/11/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,800	100	380,000
16/11/2018	3,800	0.20 ▲	5.26	3,600	3,800	3,500	4,400	16,720,000
15/11/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,400	1,500	5,400,000
14/11/2018	3,500	0.20 ▲	5.71	3,300	3,600	3,500	17,800	62,300,000
13/11/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,200	16,400	54,120,000
12/11/2018	3,300	-0.30 ▼	-9.09	3,600	3,300	3,300	500	1,650,000
09/11/2018	3,600	0.10 ▲	2.78	3,500	3,800	3,300	15,000	54,000,000
08/11/2018	3,500	0.30 ▲	8.57	3,200	3,500	3,500	200	700,000
07/11/2018	3,200	-0.10 ▼	-3.13	3,300	3,600	3,100	2,600	8,320,000
06/11/2018	3,300	-0.10 ▼	-3.03	3,400	3,600	3,300	2,600	8,580,000
05/11/2018	3,400	-0.30 ▼	-8.82	3,700	3,700	3,400	1,600	5,440,000
02/11/2018	3,700	0.20 ▲	5.41	3,500	3,800	3,200	8,400	31,080,000
01/11/2018	3,500	-0.30 ▼	-8.57	3,800	4,000	3,500	58,800	205,800,000
31/10/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,300	2,500	9,500,000
30/10/2018	3,500	0.30 ▲	8.57	3,200	3,500	3,100	20,300	71,050,000
29/10/2018	3,200	0.00 ■■	0.00	3,200	3,500	3,200	97,200	311,040,000
26/10/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,200	57,500	184,000,000
25/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	111,300	356,160,000
24/10/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	50,100	160,320,000
23/10/2018	3,300	-0.20 ▼	-6.06	3,500	3,300	3,200	28,100	92,730,000
22/10/2018	3,500	0.30 ▲	8.57	3,200	3,500	3,200	92,400	323,400,000
19/10/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,200	11,200	35,840,000
18/10/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,200	62,000	198,400,000
17/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	500	1,600,000
16/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	19,400	62,080,000
15/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	9,300	29,760,000
12/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	52,600	168,320,000
11/10/2018	3,200	-0.10 ▼	-3.13	3,300	3,400	3,200	111,100	355,520,000
10/10/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,100	6,930,000
09/10/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	21,600	71,280,000
08/10/2018	3,300	0.00 ■■	0.00	3,300	3,400	3,300	26,600	87,780,000
05/10/2018	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	20,200	66,660,000
04/10/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
03/10/2018	3,400	0.10 ▲	2.94	3,300	3,500	3,300	10,500	35,700,000
02/10/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	22,000	72,600,000
01/10/2018	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	5,100	16,830,000
28/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	43,800	148,920,000
27/09/2018	3,400	0.10 ▲	2.94	3,300	3,500	3,400	10,100	34,340,000
26/09/2018	3,300	0.00 ■■	0.00	3,300	3,400	3,300	34,500	113,850,000
25/09/2018	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	45,000	148,500,000
24/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	1,100	3,740,000
21/09/2018	3,400	0.10 ▲	2.94	3,300	3,400	3,300	41,400	140,760,000
20/09/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	35,800	118,140,000
19/09/2018	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	23,300	76,890,000
18/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	10,000	34,000,000
17/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,400	47,800	162,520,000
14/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	20,700	70,380,000
13/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	72,100	245,140,000
12/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,400	24,000	81,600,000
11/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	8,000	27,200,000
10/09/2018	3,400	-0.10 ▼	-2.94	3,500	3,400	3,300	200	680,000
07/09/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,300	22,100	77,350,000
06/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	500	1,700,000
05/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	2,200	7,480,000
04/09/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,200	14,200	48,280,000
31/08/2018	3,400	0.10 ▲	2.94	3,300	3,400	3,200	10,100	34,340,000
30/08/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	9,100	30,030,000
29/08/2018	3,300	0.00 ■■	0.00	3,300	3,400	3,300	37,000	122,100,000
28/08/2018	3,300	0.10 ▲	3.03	3,300	3,300	3,300	5,900	19,470,000
27/08/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,100	5,000	16,000,000
24/08/2018	3,300	-0.20 ▼	-6.06	3,500	3,500	3,200	115,800	382,140,000
23/08/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,300	2,100	7,350,000
22/08/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,200	12,200	41,480,000
21/08/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,400	10,200	34,680,000
20/08/2018	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	7,600	25,840,000
17/08/2018	3,600	0.20 ▲	5.56	3,400	3,600	3,400	12,600	45,360,000
16/08/2018	3,400	0.30 ▲	8.82	3,100	3,400	2,900	71,700	243,780,000
15/08/2018	3,100	0.00 ■■	0.00	3,100	3,300	2,800	9,700	30,070,000
14/08/2018	3,100	-0.10 ▼	-3.23	3,200	3,300	3,100	5,000	15,500,000
13/08/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,100	114,300	365,760,000
10/08/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,200	9,200	29,440,000
09/08/2018	3,200	0.10 ▲	3.13	3,100	3,300	3,100	27,500	88,000,000
08/08/2018	3,100	0.00 ■■	0.00	3,100	3,300	3,100	2,500	7,750,000
07/08/2018	3,100	0.00 ■■	0.00	3,100	3,400	3,100	13,400	41,540,000
06/08/2018	3,100	-0.20 ▼	-6.45	3,300	3,500	3,100	39,700	123,070,000
03/08/2018	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	2,600	8,580,000
02/08/2018	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	2,000	6,800,000
01/08/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,300	14,600	51,100,000
31/07/2018	3,400	-0.10 ▼	-2.94	3,500	3,600	3,400	13,700	46,580,000
30/07/2018	3,500	-0.10 ▼	-2.86	3,600	3,600	3,300	26,200	91,700,000
27/07/2018	3,600	-0.10 ▼	-2.78	3,700	3,600	3,400	16,000	57,600,000
26/07/2018	3,700	0.00 ■■	0.00	3,700	3,800	3,500	1,400	5,180,000
25/07/2018	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	23,200	85,840,000
24/07/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,600	34,800	132,240,000
23/07/2018	3,800	0.10 ▲	2.63	3,700	3,800	3,500	4,500	17,100,000
20/07/2018	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	15,300	56,610,000
19/07/2018	3,800	0.00 ■■	0.00	3,800	3,900	3,600	24,000	91,200,000
18/07/2018	3,800	0.20 ▲	5.26	3,600	3,800	3,500	16,000	60,800,000
17/07/2018	3,600	0.00 ■■	0.00	3,600	3,800	3,400	24,000	86,400,000
16/07/2018	3,600	-0.20 ▼	-5.56	3,800	4,100	3,600	12,100	43,560,000
13/07/2018	3,800	0.10 ▲	2.63	3,700	3,800	3,500	87,600	332,880,000
12/07/2018	3,700	-0.10 ▼	-2.70	3,800	4,000	3,700	19,100	70,670,000
11/07/2018	3,800	-0.10 ▼	-2.63	3,900	4,100	3,700	29,900	113,620,000
10/07/2018	3,900	-0.30 ▼	-7.69	4,200	4,600	3,900	162,800	634,920,000
09/07/2018	4,200	0.30 ▲	7.14	3,900	4,200	3,700	96,200	404,040,000
06/07/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,400	29,100	113,490,000
05/07/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,400	19,200	69,120,000
04/07/2018	3,300	0.00 ■■	0.00	3,300	3,500	3,300	70,300	231,990,000
03/07/2018	3,300	-0.10 ▼	-3.03	3,400	3,600	3,300	26,800	88,440,000
02/07/2018	3,300	0.00 ■■	0.00	3,300	3,500	3,100	12,100	39,930,000
29/06/2018	3,300	0.10 ▲	3.03	3,200	3,400	3,300	25,600	84,480,000
28/06/2018	3,200	-0.20 ▼	-6.25	3,400	3,500	3,100	45,200	144,640,000
27/06/2018	3,400	-0.20 ▼	-5.88	3,600	3,700	3,400	33,900	115,260,000
26/06/2018	3,600	0.20 ▲	5.56	3,400	3,700	3,300	131,900	474,840,000
25/06/2018	3,400	0.00 ■■	0.00	3,400	3,700	3,200	56,700	192,780,000
22/06/2018	3,400	-0.30 ▼	-8.82	3,700	3,700	3,400	87,200	296,480,000
21/06/2018	3,700	-0.40 ▼	-10.81	4,100	4,000	3,700	134,900	499,130,000
20/06/2018	4,100	-0.40 ▼	-9.76	4,500	4,700	4,100	40,000	164,000,000
19/06/2018	4,500	-0.50 ▼	-11.11	5,000	5,100	4,500	161,100	724,950,000
18/06/2018	5,000	0.30 ▲	6.00	4,700	5,000	4,600	128,100	640,500,000
15/06/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,300	99,200	466,240,000
14/06/2018	4,700	0.00 ■■	0.00	4,700	5,100	4,400	87,300	410,310,000
13/06/2018	4,700	0.30 ▲	6.38	4,400	4,700	4,400	91,300	429,110,000
12/06/2018	4,400	0.40 ▲	9.09	4,000	4,400	4,000	228,400	1,004,960,000
11/06/2018	4,000	0.30 ▲	7.50	3,700	4,000	3,400	113,400	453,600,000
08/06/2018	3,700	0.30 ▲	8.11	3,400	3,700	3,300	181,000	669,700,000
07/06/2018	3,400	0.00 ■■	0.00	3,400	3,700	3,400	15,800	53,720,000
06/06/2018	3,400	-0.30 ▼	-8.82	3,700	3,900	3,400	313,100	1,064,540,000
05/06/2018	3,700	0.30 ▲	8.11	3,400	3,700	3,600	503,200	1,861,840,000
04/06/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,400	34,600	117,640,000
01/06/2018	3,100	0.20 ▲	6.45	2,900	3,100	3,000	196,400	608,840,000
31/05/2018	2,900	0.20 ▲	6.90	2,700	2,900	2,600	256,700	744,430,000
30/05/2018	2,700	0.10 ▲	3.70	2,600	2,800	2,500	167,700	452,790,000
29/05/2018	2,600	-0.10 ▼	-3.85	2,700	2,800	2,600	94,100	244,660,000
28/05/2018	2,700	0.10 ▲	3.70	2,600	2,800	2,500	290,100	783,270,000
25/05/2018	2,600	0.10 ▲	3.85	2,500	2,700	2,600	87,900	228,540,000
24/05/2018	2,500	-0.20 ▼	-8.00	2,700	2,900	2,500	160,100	400,250,000
23/05/2018	2,700	0.20 ▲	7.41	2,500	2,700	2,500	155,300	419,310,000
22/05/2018	2,500	0.00 ■■	0.00	2,500	2,600	2,400	73,400	183,500,000
21/05/2018	2,500	0.00 ■■	0.00	2,500	2,600	2,500	13,300	33,250,000
18/05/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,400	36,000	90,000,000
17/05/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,400	58,700	146,750,000
16/05/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,400	10,700	26,750,000
15/05/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,400	9,500	23,750,000
14/05/2018	2,500	0.10 ▲	4.00	2,400	2,500	2,300	49,100	122,750,000
11/05/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,300	20,500	49,200,000
10/05/2018	2,400	0.10 ▲	4.17	2,300	2,400	2,300	24,700	59,280,000
09/05/2018	2,300	0.00 ■■	0.00	2,300	2,300	2,300	11,600	26,680,000
08/05/2018	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	29,800	68,540,000
07/05/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,400	13,200	31,680,000
04/05/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,400	12,500	30,000,000
03/05/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,300	22,600	54,240,000
02/05/2018	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	37,300	89,520,000
27/04/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,400	10,000	25,000,000
26/04/2018	2,500	0.00 ■■	0.00	2,500	2,600	2,500	34,200	85,500,000
24/04/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,500	24,100	60,250,000
23/04/2018	2,500	0.00 ■■	0.00	2,500	2,600	2,500	30,700	76,750,000
20/04/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,500	3,300	8,250,000
19/04/2018	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	28,900	72,250,000
18/04/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,500	43,500	113,100,000
13/04/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,500	2,900	7,540,000
12/04/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,500	55,100	143,260,000
11/04/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,500	23,800	61,880,000
10/04/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,500	32,400	84,240,000
09/04/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,400	99,700	259,220,000
06/04/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,500	21,500	55,900,000
05/04/2018	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	16,000	40,000,000
04/04/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,500	13,300	34,580,000
03/04/2018	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	40,800	102,000,000
02/04/2018	2,600	0.00 ■■	0.00	2,600	2,700	2,500	73,100	190,060,000
30/03/2018	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	44,900	116,740,000
29/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	10,000	27,000,000
28/03/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,500	80,500	217,350,000
27/03/2018	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	12,200	31,720,000
26/03/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,600	11,600	31,320,000
23/03/2018	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	20,900	54,340,000
22/03/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,600	2,200	5,940,000
21/03/2018	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	34,600	89,960,000
20/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	16,700	45,090,000
19/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	20,100	54,270,000
16/03/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,500	74,500	201,150,000
15/03/2018	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	30,500	79,300,000
14/03/2018	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	123,400	333,180,000
13/03/2018	2,800	0.00 ■■	0.00	2,800	2,800	2,700	7,800	21,840,000
12/03/2018	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	64,500	180,600,000
09/03/2018	2,900	0.10 ▲	3.45	2,800	3,000	2,600	144,900	420,210,000
08/03/2018	2,800	0.10 ▲	3.57	2,700	2,800	2,700	30,900	86,520,000
07/03/2018	2,700	0.00 ■■	0.00	2,700	2,800	2,600	39,300	106,110,000
06/03/2018	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	65,500	176,850,000
05/03/2018	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	118,300	331,240,000
02/03/2018	2,900	0.10 ▲	3.45	2,800	3,000	2,600	41,900	121,510,000
01/03/2018	2,800	0.10 ▲	3.57	2,700	2,900	2,600	101,100	283,080,000
28/02/2018	2,700	0.20 ▲	7.41	2,500	2,700	2,500	162,900	439,830,000
27/02/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,400	30,200	75,500,000
26/02/2018	2,500	0.00 ■■	0.00	2,500	2,600	2,400	38,300	95,750,000
23/02/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,500	7,300	18,250,000
22/02/2018	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	52,700	131,750,000
21/02/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,500	25,800	67,080,000
13/02/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,400	22,400	58,240,000
12/02/2018	2,500	0.10 ▲	4.00	2,400	2,600	2,400	152,400	381,000,000
09/02/2018	2,400	-0.20 ▼	-8.33	2,600	2,600	2,400	118,600	284,640,000
08/02/2018	2,600	-0.20 ▼	-7.69	2,800	2,700	2,600	11,500	29,900,000
07/02/2018	2,800	0.10 ▲	3.57	2,700	2,800	2,600	162,200	454,160,000
06/02/2018	2,700	-0.10 ▼	-3.70	2,800	2,700	2,600	60,500	163,350,000
05/02/2018	2,800	-0.30 ▼	-10.71	3,100	2,900	2,800	57,500	161,000,000
02/02/2018	3,100	0.00 ■■	0.00	3,100	3,400	3,100	88,500	274,350,000
01/02/2018	3,100	0.20 ▲	6.45	2,900	3,100	2,800	162,500	503,750,000
31/01/2018	2,900	0.10 ▲	3.45	2,800	2,900	2,800	55,200	160,080,000
30/01/2018	2,800	0.00 ■■	0.00	2,800	2,900	2,800	55,900	156,520,000
29/01/2018	2,800	0.00 ■■	0.00	2,800	2,900	2,700	24,900	69,720,000
26/01/2018	2,800	0.00 ■■	0.00	2,800	2,900	2,700	36,800	103,040,000
25/01/2018	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	22,700	63,560,000
24/01/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	72,500	210,250,000
23/01/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	52,900	153,410,000
22/01/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	39,600	114,840,000
19/01/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	62,200	186,600,000
18/01/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	2,900	90,600	280,860,000
17/01/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,000	123,100	393,920,000
16/01/2018	3,200	0.10 ▲	3.13	3,100	3,300	3,000	98,400	314,880,000
15/01/2018	3,100	-0.20 ▼	-6.45	3,300	3,300	3,100	83,900	260,090,000
12/01/2018	3,300	0.20 ▲	6.06	3,100	3,400	3,000	127,400	420,420,000
11/01/2018	3,100	-0.30 ▼	-9.68	3,400	3,400	3,100	217,600	674,560,000
10/01/2018	3,400	0.10 ▲	2.94	3,300	3,400	3,000	167,100	568,140,000
09/01/2018	3,300	-0.30 ▼	-9.09	3,600	3,400	3,300	109,300	360,690,000
08/01/2018	3,600	-0.30 ▼	-8.33	3,900	4,200	3,600	245,800	884,880,000
05/01/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,600	351,500	1,370,850,000
04/01/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,400	376,300	1,354,680,000
03/01/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,000	281,000	927,300,000
02/01/2018	3,000	0.20 ▲	6.67	2,800	3,000	2,800	198,400	595,200,000
29/12/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,700	38,000	106,400,000
28/12/2017	2,800	0.10 ▲	3.57	2,700	2,800	2,600	179,900	503,720,000
27/12/2017	2,700	-0.10 ▼	-3.70	2,800	2,700	2,600	79,900	215,730,000
26/12/2017	2,800	0.10 ▲	3.57	2,700	2,800	2,600	36,000	100,800,000
25/12/2017	2,700	-0.10 ▼	-3.70	2,800	2,800	2,600	153,600	414,720,000
22/12/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,700	34,200	95,760,000
21/12/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,700	42,400	118,720,000
20/12/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,700	7,400	20,720,000
19/12/2017	2,800	0.10 ▲	3.57	2,700	2,800	2,700	9,400	26,320,000
18/12/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,700	400	1,080,000
15/12/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,600	10,100	28,280,000
14/12/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,800	100	280,000
13/12/2017	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	1,000	2,700,000
12/12/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,700	12,100	33,880,000
11/12/2017	2,900	0.00 ■■	0.00	2,800	2,900	2,800	40,300	116,870,000
08/12/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,800	13,400	38,860,000
07/12/2017	2,900	0.10 ▲	3.57	2,800	2,900	2,700	80,000	232,000,000
06/12/2017	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	38,202	106,965,600
05/12/2017	2,900	-0.20 ▼	-6.45	3,000	3,100	2,900	79,500	230,550,000
04/12/2017	3,100	0.20 ▲	6.90	2,900	3,100	2,900	215,700	668,670,000
01/12/2017	2,900	0.00 ■■	0.00	2,800	2,900	2,800	18,700	54,230,000
30/11/2017	2,900	0.00 ■■	0.00	2,900	3,000	2,800	46,200	133,980,000
29/11/2017	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	21,200	61,480,000
28/11/2017	3,000	0.10 ▲	3.45	3,000	3,000	2,900	90,300	270,900,000
27/11/2017	2,900	0.10 ▲	3.57	2,800	3,000	2,800	87,200	252,880,000
24/11/2017	2,800	0.10 ▲	3.70	2,700	2,800	2,700	27,500	77,000,000
23/11/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,600	47,500	128,250,000
22/11/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,600	73,800	199,260,000
21/11/2017	2,700	-0.10 ▼	-3.57	2,800	2,800	2,600	39,500	106,650,000
20/11/2017	2,800	0.00 ■■	0.00	2,700	2,800	2,700	41,500	116,200,000
17/11/2017	2,800	0.00 ■■	0.00	2,900	3,000	2,800	70,800	198,240,000
16/11/2017	2,800	0.10 ▲	3.70	2,700	2,900	2,700	82,300	230,440,000
15/11/2017	2,700	0.10 ▲	3.85	2,600	2,800	2,600	57,700	155,790,000
14/11/2017	2,600	0.00 ■■	0.00	2,500	2,600	2,500	35,200	91,520,000
13/11/2017	2,600	-0.10 ▼	-3.70	2,600	2,600	2,500	64,100	166,660,000
10/11/2017	2,700	-0.10 ▼	-3.57	2,700	2,700	2,600	51,800	139,860,000
09/11/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,600	70,700	197,960,000
08/11/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,800	9,400	26,320,000
07/11/2017	2,800	-0.10 ▼	-3.45	2,800	2,900	2,700	77,900	218,120,000
06/11/2017	2,900	0.10 ▲	3.57	2,800	2,900	2,800	110,500	320,450,000
03/11/2017	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	31,900	89,320,000
02/11/2017	2,900	0.00 ■■	0.00	3,000	3,000	2,800	46,700	135,430,000
01/11/2017	2,900	0.00 ■■	0.00	2,900	3,000	2,900	39,000	113,100,000
31/10/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,900	25,300	73,370,000
30/10/2017	2,900	-0.20 ▼	-6.45	3,000	3,000	2,900	49,800	144,420,000
27/10/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,000	21,720	67,332,000
26/10/2017	3,100	-0.30 ▼	-8.82	3,400	3,400	3,100	112,700	349,370,000
25/10/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,300	20,500	69,700,000
24/10/2017	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	14,700	49,980,000
23/10/2017	3,500	-0.10 ▼	-2.78	3,500	3,600	3,400	85,700	299,950,000
20/10/2017	3,600	-0.10 ▼	-2.70	3,600	3,600	3,500	61,000	219,600,000
19/10/2017	3,700	0.10 ▲	2.78	3,600	3,700	3,600	9,700	35,890,000
18/10/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	40,000	144,000,000
17/10/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,500	2,000	7,200,000
16/10/2017	3,600	0.00 ■■	0.00	3,600	3,700	3,600	35,900	129,240,000
13/10/2017	3,600	-0.10 ▼	-2.70	3,600	3,600	3,500	58,500	210,600,000
12/10/2017	3,700	0.10 ▲	2.78	3,600	3,700	3,600	47,200	174,640,000
11/10/2017	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	39,600	142,560,000
10/10/2017	3,700	0.00 ■■	0.00	3,600	3,700	3,600	28,300	104,710,000
09/10/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,600	25,500	94,350,000
06/10/2017	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	40,500	149,850,000
05/10/2017	3,800	0.00 ■■	0.00	3,700	3,800	3,600	77,900	296,020,000
04/10/2017	3,800	0.00 ■■	0.00	3,800	3,800	3,700	101,400	385,320,000
03/10/2017	3,800	0.00 ■■	0.00	3,800	3,900	3,800	93,100	353,780,000
02/10/2017	3,800	0.00 ■■	0.00	3,900	3,900	3,800	50,200	190,760,000
29/09/2017	3,800	0.00 ■■	0.00	3,800	3,900	3,800	80,400	305,520,000
28/09/2017	3,800	0.00 ■■	0.00	3,900	3,900	3,800	89,100	338,580,000
27/09/2017	3,800	0.00 ■■	0.00	3,900	3,900	3,800	128,300	487,540,000
26/09/2017	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	46,400	176,320,000
25/09/2017	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	86,800	338,520,000
22/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	37,000	148,000,000
21/09/2017	4,000	0.10 ▲	2.56	4,000	4,000	3,900	35,900	143,600,000
20/09/2017	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	22,400	87,360,000
19/09/2017	4,100	0.20 ▲	5.13	3,900	4,100	3,900	55,134	226,049,400
18/09/2017	3,900	0.10 ▲	2.63	3,900	3,900	3,900	73,436	286,400,400
15/09/2017	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	11,200	42,560,000
14/09/2017	3,900	0.10 ▲	2.63	3,900	4,000	3,900	23,800	92,820,000
13/09/2017	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	18,400	69,920,000
12/09/2017	3,900	0.00 ■■	0.00	3,900	3,900	3,900	15,000	58,500,000
11/09/2017	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	26,700	104,130,000
08/09/2017	4,000	0.10 ▲	2.56	4,000	4,100	3,900	15,900	63,600,000
07/09/2017	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	52,400	204,360,000
06/09/2017	4,100	0.30 ▲	7.89	3,900	4,100	3,900	138,210	566,661,000
05/09/2017	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	54,000	205,200,000
01/09/2017	4,000	0.10 ▲	2.56	3,900	4,000	3,900	51,110	204,440,000
31/08/2017	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	71,640	279,396,000
30/08/2017	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	75,500	302,000,000
29/08/2017	4,100	0.00 ■■	0.00	4,000	4,100	3,900	99,400	407,540,000
28/08/2017	4,100	0.10 ▲	2.50	4,000	4,100	4,000	70,000	287,000,000
25/08/2017	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	115,250	461,000,000
24/08/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,000	84,400	346,040,000
23/08/2017	4,100	0.00 ■■	0.00	4,100	4,200	4,100	41,600	170,560,000
22/08/2017	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	102,800	421,480,000
21/08/2017	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	72,100	302,820,000
18/08/2017	4,300	0.00 ■■	0.00	4,200	4,300	4,200	135,500	582,650,000
17/08/2017	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	42,200	181,460,000
16/08/2017	4,500	-0.10 ▼	-2.17	4,500	4,500	4,400	74,500	335,250,000
15/08/2017	4,600	0.20 ▲	4.55	4,400	4,600	4,400	235,700	1,084,220,000
14/08/2017	4,400	0.10 ▲	2.33	4,300	4,400	4,300	113,000	497,200,000
11/08/2017	4,300	0.00 ■■	0.00	4,300	4,400	4,200	69,500	298,850,000
10/08/2017	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	136,000	584,800,000
09/08/2017	4,500	-0.20 ▼	-4.26	4,700	4,700	4,300	301,300	1,355,850,000
08/08/2017	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	194,700	915,090,000
07/08/2017	4,800	0.00 ■■	0.00	5,000	5,100	4,800	249,110	1,195,728,000
04/08/2017	4,800	0.40 ▲	9.09	4,400	4,800	4,300	643,800	3,090,240,000
03/08/2017	4,400	0.10 ▲	2.33	4,100	4,400	4,100	161,700	711,480,000
02/08/2017	4,300	0.00 ■■	0.00	4,200	4,300	4,100	158,400	681,120,000
01/08/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,200	54,400	233,920,000
31/07/2017	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	138,300	594,690,000
28/07/2017	4,400	0.10 ▲	2.33	4,400	4,400	4,200	217,900	958,760,000
27/07/2017	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	282,600	1,215,180,000
26/07/2017	4,400	0.30 ▲	7.32	4,200	4,500	4,100	449,400	1,977,360,000
25/07/2017	4,100	0.00 ■■	0.00	4,000	4,100	3,900	63,400	259,940,000
24/07/2017	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	110,700	453,870,000
21/07/2017	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	190,200	817,860,000
20/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,400	130,700	588,150,000
19/07/2017	4,500	0.10 ▲	2.27	4,300	4,600	4,300	276,800	1,245,600,000
18/07/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,300	66,800	293,920,000
17/07/2017	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	214,800	945,120,000
14/07/2017	4,500	0.00 ■■	0.00	4,500	4,600	4,400	180,600	812,700,000
13/07/2017	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	98,500	443,250,000
12/07/2017	4,600	-0.10 ▼	-2.13	4,800	4,800	4,400	308,200	1,417,720,000
11/07/2017	4,700	0.40 ▲	9.30	4,400	4,700	4,400	340,900	1,602,230,000
10/07/2017	4,300	-0.20 ▼	-4.44	4,500	4,600	4,300	135,460	582,478,000
07/07/2017	4,500	-0.20 ▼	-4.26	4,600	4,700	4,400	336,400	1,513,800,000
06/07/2017	4,700	0.10 ▲	2.17	4,600	4,700	4,500	143,600	674,920,000
05/07/2017	4,600	0.20 ▲	4.55	4,500	4,800	4,300	130,300	599,380,000
04/07/2017	4,400	0.00 ■■	0.00	4,500	4,700	4,400	106,710	469,524,000
03/07/2017	4,400	-0.20 ▼	-4.35	4,600	4,700	4,200	256,600	1,129,040,000
30/06/2017	4,600	-0.20 ▼	-4.17	4,700	4,700	4,500	154,700	711,620,000
29/06/2017	4,800	0.00 ■■	0.00	4,800	5,000	4,600	136,970	657,456,000
28/06/2017	4,800	0.20 ▲	4.35	4,600	5,000	4,600	134,810	647,088,000
27/06/2017	4,600	-0.50 ▼	-9.80	5,100	5,100	4,600	165,300	760,380,000
26/06/2017	5,100	0.30 ▲	6.25	5,000	5,200	4,800	228,500	1,165,350,000
23/06/2017	4,800	0.40 ▲	9.09	4,300	4,800	4,300	132,300	635,040,000
22/06/2017	4,400	-0.40 ▼	-8.33	4,600	4,700	4,400	347,140	1,527,416,000
21/06/2017	4,800	-0.50 ▼	-9.43	5,300	5,400	4,800	440,400	2,113,920,000
20/06/2017	5,300	-0.20 ▼	-3.64	5,700	5,800	5,000	354,100	1,876,730,000
19/06/2017	5,500	0.50 ▲	10.00	5,400	5,500	5,000	513,000	2,821,500,000
16/06/2017	5,000	0.40 ▲	8.70	5,000	5,000	4,800	783,100	3,915,500,000
15/06/2017	4,600	0.40 ▲	9.52	4,600	4,600	4,400	220,400	1,013,840,000
14/06/2017	4,200	0.30 ▲	7.69	3,900	4,200	3,900	313,400	1,316,280,000
13/06/2017	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	68,500	267,150,000
12/06/2017	4,000	0.10 ▲	2.56	3,900	4,000	3,900	32,100	128,400,000
09/06/2017	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	47,300	184,470,000
08/06/2017	4,000	0.00 ■■	0.00	3,900	4,000	3,800	110,700	442,800,000
07/06/2017	4,000	0.00 ■■	0.00	3,900	4,000	3,900	235,210	940,840,000
06/06/2017	4,000	0.20 ▲	5.26	3,700	4,000	3,700	327,500	1,310,000,000
05/06/2017	3,800	0.10 ▲	2.70	3,700	3,800	3,700	47,700	181,260,000
02/06/2017	3,700	0.10 ▲	2.78	3,600	3,800	3,600	133,600	494,320,000
01/06/2017	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	51,400	185,040,000
31/05/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,600	162,400	600,880,000
30/05/2017	3,700	-0.30 ▼	-7.50	4,000	4,000	3,700	68,600	253,820,000
29/05/2017	4,000	0.10 ▲	2.56	4,200	4,200	4,000	116,400	465,600,000
26/05/2017	3,900	0.30 ▲	8.33	3,600	3,900	3,600	465,010	1,813,539,000
25/05/2017	3,600	0.00 ■■	0.00	3,700	3,700	3,600	84,000	302,400,000
24/05/2017	3,600	-0.20 ▼	-5.26	3,800	3,800	3,500	247,300	890,280,000
23/05/2017	3,800	0.20 ▲	5.56	3,700	3,800	3,600	100,600	382,280,000
22/05/2017	3,600	0.00 ■■	0.00	3,700	3,700	3,600	122,400	440,640,000
19/05/2017	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	97,100	349,560,000
18/05/2017	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	99,900	369,630,000
17/05/2017	3,800	0.20 ▲	5.56	3,600	3,800	3,600	104,600	397,480,000
16/05/2017	3,600	-0.20 ▼	-5.26	3,800	3,900	3,600	175,000	630,000,000
15/05/2017	3,800	0.20 ▲	5.56	3,600	3,800	3,500	87,400	332,120,000
09/05/2017	3,800	0.30 ▲	8.57	3,500	3,800	3,500	194,800	740,240,000
08/05/2017	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	39,600	138,600,000
05/05/2017	3,600	0.20 ▲	5.88	3,400	3,600	3,400	87,400	314,640,000
04/05/2017	3,400	-0.10 ▼	-2.86	3,400	3,600	3,400	46,200	157,080,000
03/05/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,400	89,600	313,600,000
28/04/2017	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	102,400	358,400,000
27/04/2017	3,700	0.00 ■■	0.00	3,700	3,800	3,600	37,200	137,640,000
26/04/2017	3,700	0.00 ■■	0.00	3,700	4,000	3,600	197,100	729,270,000
25/04/2017	3,700	0.30 ▲	8.82	3,300	3,700	3,300	193,800	717,060,000
24/04/2017	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	48,600	165,240,000
21/04/2017	3,500	0.10 ▲	2.94	3,500	3,500	3,400	54,400	190,400,000
20/04/2017	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	34,600	117,640,000
19/04/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,400	25,700	89,950,000
18/04/2017	3,500	0.10 ▲	2.94	3,400	3,500	3,400	28,200	98,700,000
17/04/2017	3,400	0.00 ■■	0.00	3,400	3,600	3,400	79,000	268,600,000
14/04/2017	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	73,500	249,900,000
13/04/2017	3,500	-0.20 ▼	-5.41	3,700	3,700	3,400	143,000	500,500,000
12/04/2017	3,700	-0.20 ▼	-5.13	3,800	3,900	3,700	50,700	187,590,000
11/04/2017	3,900	0.10 ▲	2.63	3,900	3,900	3,800	55,700	217,230,000
10/04/2017	3,800	0.00 ■■	0.00	4,000	4,000	3,800	25,900	98,420,000
07/04/2017	3,800	0.00 ■■	0.00	3,900	4,100	3,800	80,700	306,660,000
05/04/2017	3,800	-0.40 ▼	-9.52	4,000	4,200	3,800	178,800	679,440,000
04/04/2017	4,200	0.10 ▲	2.44	4,000	4,200	4,000	77,400	325,080,000
03/04/2017	4,100	0.00 ■■	0.00	4,200	4,200	4,000	156,400	641,240,000
31/03/2017	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	23,400	95,940,000
30/03/2017	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	29,000	124,700,000
29/03/2017	4,400	0.20 ▲	4.76	4,200	4,500	4,200	87,100	383,240,000
28/03/2017	4,200	-0.20 ▼	-4.55	4,400	4,400	4,000	171,900	721,980,000
27/03/2017	4,400	0.00 ■■	0.00	4,400	4,500	4,400	72,300	318,120,000
24/03/2017	4,400	0.00 ■■	0.00	4,500	4,500	4,400	52,500	231,000,000
23/03/2017	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	88,310	388,564,000
22/03/2017	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	217,810	980,145,000
21/03/2017	4,600	0.00 ■■	0.00	4,700	4,700	4,600	107,300	493,580,000
20/03/2017	4,600	0.00 ■■	0.00	4,700	4,700	4,500	179,200	824,320,000
17/03/2017	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	82,600	379,960,000
16/03/2017	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	202,200	950,340,000
15/03/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,700	113,600	545,280,000
14/03/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,700	190,010	912,048,000
13/03/2017	4,800	-0.10 ▼	-2.04	4,800	4,800	4,700	63,300	303,840,000
10/03/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,800	209,900	1,028,510,000
09/03/2017	4,900	0.10 ▲	2.08	4,900	5,000	4,800	210,100	1,029,490,000
08/03/2017	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	115,220	553,056,000
07/03/2017	5,000	-0.10 ▼	-1.96	5,100	5,200	4,900	129,500	647,500,000
06/03/2017	5,100	0.10 ▲	2.00	5,000	5,200	4,900	159,800	814,980,000
03/03/2017	5,000	0.20 ▲	4.17	4,800	5,200	4,800	214,300	1,071,500,000
02/03/2017	4,800	0.20 ▲	4.35	4,700	4,900	4,700	176,700	848,160,000
01/03/2017	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	145,430	668,978,000
28/02/2017	4,800	0.00 ■■	0.00	4,800	4,900	4,600	182,800	877,440,000
27/02/2017	4,800	-0.20 ▼	-4.00	5,000	5,000	4,700	132,510	636,048,000
24/02/2017	5,000	-0.20 ▼	-3.85	5,000	5,200	4,800	188,960	944,800,000
23/02/2017	5,200	0.30 ▲	6.12	4,900	5,300	4,900	166,000	863,200,000
22/02/2017	4,900	-0.20 ▼	-3.92	4,800	5,300	4,800	222,800	1,091,720,000
21/02/2017	5,100	-0.50 ▼	-8.93	5,700	5,700	5,100	797,770	4,068,627,000
20/02/2017	5,600	-0.20 ▼	-3.45	5,500	5,700	5,400	284,100	1,590,960,000
17/02/2017	5,800	-0.50 ▼	-7.94	6,100	6,300	5,700	274,400	1,591,520,000
16/02/2017	6,300	0.50 ▲	8.62	6,300	6,300	5,800	487,600	3,071,880,000
15/02/2017	5,800	0.50 ▲	9.43	5,000	5,800	5,000	467,500	2,711,500,000
14/02/2017	5,300	-0.30 ▼	-5.36	5,200	5,500	5,100	628,900	3,333,170,000
13/02/2017	5,600	-0.60 ▼	-9.68	6,100	6,100	5,600	996,100	5,578,160,000
10/02/2017	6,200	-0.60 ▼	-8.82	7,000	7,000	6,200	1,625,700	10,079,340,000
09/02/2017	6,800	0.60 ▲	9.68	6,100	6,800	5,600	526,900	3,582,920,000
08/02/2017	6,200	-0.60 ▼	-8.82	6,500	6,500	6,200	1,660,600	10,295,720,000
07/02/2017	6,800	-0.70 ▼	-9.33	7,400	7,400	6,800	884,400	6,013,920,000
06/02/2017	7,500	-0.80 ▼	-9.64	7,500	8,300	7,500	710,400	5,328,000,000
03/02/2017	8,300	-0.90 ▼	-9.78	8,300	9,100	8,300	492,900	4,091,070,000
02/02/2017	9,200	-0.20 ▼	-2.13	8,500	9,200	8,500	1,246,600	11,468,720,000
25/01/2017	9,400	-1.00 ▼	-9.62	9,400	9,400	9,400	451,500	4,244,100,000
24/01/2017	10,400	-1.10 ▼	-9.57	11,100	11,500	10,400	398,200	4,141,280,000
23/01/2017	11,500	0.20 ▲	1.77	11,100	11,800	11,000	679,600	7,815,400,000
20/01/2017	11,300	0.00 ■■	0.00	10,200	11,300	10,200	1,860,700	21,025,910,000
19/01/2017	11,300	-1.20 ▼	-9.60	11,300	11,300	11,300	100	1,130,000
18/01/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
17/01/2017	12,500	-1.30 ▼	-9.42	12,500	12,500	12,500	525,300	6,566,250,000
16/01/2017	13,800	-1.50 ▼	-9.80	13,800	13,800	13,800	435,300	6,007,140,000
13/01/2017	15,300	-1.60 ▼	-9.47	16,900	17,700	15,300	780,300	11,938,590,000
12/01/2017	16,900	1.50 ▲	9.74	15,400	16,900	15,100	1,673,900	28,288,910,000
11/01/2017	15,400	1.40 ▲	10.00	14,000	15,400	13,900	1,726,800	26,592,720,000
10/01/2017	14,000	0.10 ▲	0.72	13,900	14,100	13,800	236,900	3,316,600,000
09/01/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,600	488,800	6,794,320,000
06/01/2017	14,000	-0.10 ▼	-0.71	14,200	14,200	13,900	237,000	3,318,000,000
05/01/2017	14,100	0.10 ▲	0.71	13,800	14,100	13,800	225,400	3,178,140,000
04/01/2017	14,000	0.00 ■■	0.00	14,000	14,100	13,800	217,700	3,047,800,000
03/01/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,700	333,800	4,673,200,000
30/12/2016	13,900	0.00 ■■	0.00	13,900	14,000	13,800	397,000	5,518,300,000
29/12/2016	13,900	0.00 ■■	0.00	13,600	14,100	13,600	270,700	3,762,730,000
28/12/2016	13,900	0.00 ■■	0.00	13,900	14,100	13,800	298,400	4,147,760,000
27/12/2016	13,900	0.00 ■■	0.00	14,000	14,100	13,800	433,700	6,028,430,000
26/12/2016	13,900	0.00 ■■	0.00	13,800	13,900	13,600	275,500	3,829,450,000
23/12/2016	13,900	0.00 ■■	0.00	13,900	14,100	13,700	255,800	3,555,620,000
22/12/2016	13,900	-0.20 ▼	-1.42	14,200	14,200	13,800	321,800	4,473,020,000
21/12/2016	14,100	0.40 ▲	2.92	13,500	14,200	13,400	489,000	6,894,900,000
20/12/2016	13,700	0.10 ▲	0.74	13,400	13,800	13,400	444,700	6,092,390,000
19/12/2016	13,600	1.10 ▲	8.80	11,300	13,600	11,300	940,700	12,793,520,000
16/12/2016	12,500	0.80 ▲	6.84	10,600	12,600	10,600	567,800	7,097,500,000
15/12/2016	11,700	1.00 ▲	9.35	10,500	11,700	10,400	779,200	9,116,640,000
14/12/2016	10,700	0.90 ▲	9.18	8,900	10,700	8,900	2,496,200	26,709,340,000
13/12/2016	9,800	-1.00 ▼	-9.26	9,800	9,800	9,800	20,000	196,000,000
12/12/2016	10,800	-1.20 ▼	-10.00	10,800	10,800	10,800	200	2,160,000
09/12/2016	12,000	-1.30 ▼	-9.77	12,800	12,800	12,000	1,600	19,200,000
08/12/2016	13,300	1.10 ▲	9.02	12,000	13,300	12,000	825,700	10,981,810,000
07/12/2016	12,200	1.10 ▲	9.91	11,400	12,200	10,900	988,900	12,064,580,000
06/12/2016	11,100	1.00 ▲	9.90	10,100	11,100	10,000	1,807,100	20,058,810,000
05/12/2016	10,100	0.00 ■■	0.00	10,100	10,200	9,900	261,600	2,642,160,000
02/12/2016	10,100	0.10 ▲	1.00	10,000	10,100	9,900	318,200	3,213,820,000
01/12/2016	10,000	0.00 ■■	0.00	10,000	10,100	9,800	249,300	2,493,000,000
30/11/2016	10,000	0.00 ■■	0.00	10,000	10,100	9,900	262,700	2,627,000,000
29/11/2016	10,000	-0.10 ▼	-0.99	10,200	10,200	9,900	349,800	3,498,000,000
28/11/2016	10,100	0.20 ▲	2.02	10,000	10,200	9,900	331,000	3,343,100,000
25/11/2016	9,900	0.30 ▲	3.12	9,600	9,900	9,500	415,000	4,108,500,000
24/11/2016	9,600	-0.10 ▼	-1.03	9,600	9,700	9,500	321,600	3,087,360,000
23/11/2016	9,700	-0.20 ▼	-2.02	9,900	9,900	9,500	330,200	3,202,940,000
22/11/2016	9,900	-0.40 ▼	-3.88	10,200	10,200	9,800	377,500	3,737,250,000
21/11/2016	10,300	0.50 ▲	5.10	9,700	10,500	9,700	616,500	6,349,950,000
18/11/2016	9,800	0.60 ▲	6.52	9,300	9,800	9,200	575,100	5,635,980,000
17/11/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,000	235,700	2,168,440,000
16/11/2016	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	245,100	2,254,920,000
15/11/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,000	331,600	3,083,880,000
14/11/2016	9,500	0.00 ■■	0.00	10,400	10,400	9,300	440,500	4,184,750,000
11/11/2016	9,500	0.50 ▲	5.56	9,100	9,500	9,000	750,200	7,126,900,000
10/11/2016	9,000	0.60 ▲	7.14	8,500	9,000	8,400	643,400	5,790,600,000
09/11/2016	8,400	-0.10 ▼	-1.18	8,500	8,600	8,200	340,000	2,856,000,000
08/11/2016	8,500	0.50 ▲	6.25	8,100	8,600	8,000	523,300	4,448,050,000
07/11/2016	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	202,400	1,619,200,000
04/11/2016	8,100	0.00 ■■	0.00	8,000	8,200	7,900	315,300	2,553,930,000
03/11/2016	8,100	-0.10 ▼	-1.22	8,300	8,300	8,000	334,500	2,709,450,000
02/11/2016	8,200	0.10 ▲	1.23	8,000	8,200	7,900	716,500	5,875,300,000
01/11/2016	8,100	0.10 ▲	1.25	8,000	8,200	7,900	371,600	3,009,960,000
31/10/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,900	209,100	1,672,800,000
28/10/2016	8,000	0.20 ▲	2.56	7,800	8,000	7,700	319,700	2,557,600,000
27/10/2016	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	177,000	1,380,600,000
26/10/2016	7,900	0.10 ▲	1.28	7,700	7,900	7,700	208,900	1,650,310,000
25/10/2016	7,800	0.00 ■■	0.00	7,800	8,000	7,700	280,700	2,189,460,000
24/10/2016	7,800	0.00 ■■	0.00	7,800	8,000	7,700	162,200	1,265,160,000
21/10/2016	7,800	-0.10 ▼	-1.27	7,700	7,900	7,600	265,800	2,073,240,000
20/10/2016	7,900	0.00 ■■	0.00	8,000	8,000	7,700	215,200	1,700,080,000
19/10/2016	7,900	-0.10 ▼	-1.25	8,100	8,100	7,800	307,300	2,427,670,000
18/10/2016	8,000	0.20 ▲	2.56	7,700	8,000	7,700	257,300	2,058,400,000
17/10/2016	7,800	0.00 ■■	0.00	7,600	7,800	7,600	217,400	1,695,720,000
14/10/2016	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	389,700	3,039,660,000
13/10/2016	7,900	-0.10 ▼	-1.25	8,000	8,100	7,800	243,800	1,926,020,000
12/10/2016	8,000	0.20 ▲	2.56	7,800	8,100	7,700	413,500	3,308,000,000
11/10/2016	7,800	0.30 ▲	4.00	7,500	7,800	7,400	307,700	2,400,060,000
10/10/2016	7,500	0.30 ▲	4.17	7,300	7,600	7,200	368,000	2,760,000,000
07/10/2016	7,200	0.10 ▲	1.41	7,200	7,300	7,100	182,300	1,312,560,000
06/10/2016	7,100	0.00 ■■	0.00	7,200	7,200	7,000	186,600	1,324,860,000
05/10/2016	7,100	0.00 ■■	0.00	7,000	7,200	6,900	244,100	1,733,110,000
04/10/2016	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	212,100	1,505,910,000
03/10/2016	7,200	-0.20 ▼	-2.70	7,300	7,300	7,000	316,000	2,275,200,000
30/09/2016	7,400	0.10 ▲	1.37	7,500	7,700	7,200	704,500	5,213,300,000
29/09/2016	7,300	0.60 ▲	8.96	6,800	7,300	6,700	975,800	7,123,340,000
28/09/2016	6,700	0.10 ▲	1.52	6,600	6,800	6,500	211,200	1,415,040,000
27/09/2016	6,600	0.10 ▲	1.54	6,500	6,600	6,300	132,800	876,480,000
26/09/2016	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	145,400	945,100,000
23/09/2016	6,600	0.00 ■■	0.00	6,500	6,700	6,400	153,500	1,013,100,000
22/09/2016	6,600	0.00 ■■	0.00	6,700	6,800	6,600	202,100	1,333,860,000
21/09/2016	6,600	0.10 ▲	1.54	6,600	6,800	6,500	273,600	1,805,760,000
20/09/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	156,900	1,019,850,000
19/09/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,400	155,200	1,024,320,000
16/09/2016	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	217,500	1,435,500,000
15/09/2016	6,800	0.10 ▲	1.49	6,700	7,100	6,700	299,600	2,037,280,000
14/09/2016	6,700	0.10 ▲	1.52	6,600	6,800	6,500	314,600	2,107,820,000
13/09/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,400	171,700	1,133,220,000
12/09/2016	6,700	-0.30 ▼	-4.29	7,000	7,000	6,600	232,900	1,560,430,000
09/09/2016	7,000	-0.20 ▼	-2.78	7,100	7,200	6,900	368,300	2,578,100,000
08/09/2016	7,200	0.30 ▲	4.35	7,100	7,500	7,000	936,100	6,739,920,000
07/09/2016	6,900	0.60 ▲	9.52	6,400	6,900	6,300	780,000	5,382,000,000
06/09/2016	6,300	0.40 ▲	6.78	6,100	6,300	5,900	272,300	1,715,490,000
05/09/2016	5,900	0.00 ■■	0.00	5,800	6,100	5,700	148,100	873,790,000
01/09/2016	5,900	-0.10 ▼	-1.67	6,000	6,100	5,800	189,100	1,115,690,000
31/08/2016	6,000	0.20 ▲	3.45	5,700	6,000	5,600	289,700	1,738,200,000
30/08/2016	5,800	0.20 ▲	3.57	5,600	5,800	5,400	336,300	1,950,540,000
29/08/2016	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	564,700	3,162,320,000
26/08/2016	5,700	-0.10 ▼	-1.72	5,800	5,800	5,500	271,200	1,545,840,000
25/08/2016	5,800	-0.10 ▼	-1.69	6,000	6,100	5,700	241,000	1,397,800,000
24/08/2016	5,900	0.30 ▲	5.36	5,600	6,000	5,500	334,900	1,975,910,000
23/08/2016	5,600	0.10 ▲	1.82	5,600	5,700	5,300	148,600	832,160,000
22/08/2016	5,500	0.00 ■■	0.00	5,400	5,700	5,400	192,000	1,056,000,000
19/08/2016	5,500	-0.10 ▼	-1.79	5,300	5,700	5,300	97,100	534,050,000
18/08/2016	5,600	-0.10 ▼	-1.75	5,600	5,900	5,500	132,600	742,560,000
17/08/2016	5,700	0.10 ▲	1.79	5,600	5,800	5,500	202,900	1,156,530,000
16/08/2016	5,600	0.00 ■■	0.00	5,800	5,800	5,500	163,600	916,160,000
15/08/2016	5,600	0.00 ■■	0.00	5,500	5,700	5,400	102,500	574,000,000
12/08/2016	5,600	0.00 ■■	0.00	5,300	5,700	5,300	257,100	1,439,760,000
11/08/2016	5,600	0.00 ■■	0.00	5,500	5,700	5,500	163,500	915,600,000
10/08/2016	5,600	0.10 ▲	1.82	5,500	5,600	5,400	205,500	1,150,800,000
09/08/2016	5,500	0.00 ■■	0.00	5,400	5,700	5,400	190,000	1,045,000,000
08/08/2016	5,500	0.00 ■■	0.00	5,600	5,700	5,400	137,300	755,150,000
05/08/2016	5,500	0.00 ■■	0.00	5,500	5,700	5,400	57,600	316,800,000
04/08/2016	5,500	-0.10 ▼	-1.79	5,400	5,700	5,300	53,900	296,450,000
03/08/2016	5,600	0.00 ■■	0.00	5,500	5,800	5,400	44,500	249,200,000
02/08/2016	5,600	0.00 ■■	0.00	5,600	5,800	5,500	59,400	332,640,000
01/08/2016	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	102,400	573,440,000
29/07/2016	5,800	0.00 ■■	0.00	5,700	6,000	5,600	200,600	1,163,480,000
28/07/2016	5,800	-0.30 ▼	-4.92	5,900	6,100	5,700	80,700	468,060,000
27/07/2016	6,100	0.00 ■■	0.00	6,200	6,300	6,000	105,200	641,720,000
26/07/2016	6,100	0.30 ▲	5.17	5,800	6,200	5,600	162,500	991,250,000
25/07/2016	5,800	0.00 ■■	0.00	5,800	5,900	5,700	47,500	275,500,000
22/07/2016	5,800	0.10 ▲	1.75	5,700	5,800	5,500	164,000	951,200,000
21/07/2016	5,700	0.20 ▲	3.64	5,400	5,700	5,300	54,800	312,360,000
20/07/2016	5,500	0.00 ■■	0.00	5,500	5,700	5,300	52,300	287,650,000
19/07/2016	5,500	0.00 ■■	0.00	5,400	5,700	5,300	59,500	327,250,000
18/07/2016	5,500	-0.10 ▼	-1.79	5,500	5,800	5,400	55,700	306,350,000
15/07/2016	5,600	-0.20 ▼	-3.45	5,700	5,900	5,500	47,000	263,200,000
14/07/2016	5,800	-0.10 ▼	-1.69	5,900	6,000	5,700	64,400	373,520,000
13/07/2016	5,900	0.30 ▲	5.36	5,600	5,900	5,400	78,400	462,560,000
12/07/2016	5,600	0.10 ▲	1.82	5,500	5,600	5,400	165,500	926,800,000
11/07/2016	5,500	-0.50 ▼	-8.33	6,000	6,100	5,400	45,900	252,450,000
08/07/2016	6,000	-0.60 ▼	-9.09	6,600	6,600	6,000	79,300	475,800,000
07/07/2016	6,600	0.00 ■■	0.00	6,500	6,800	6,400	58,600	386,760,000
06/07/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,400	55,000	363,000,000
05/07/2016	6,700	-0.10 ▼	-1.47	6,900	6,900	6,500	54,100	362,470,000
04/07/2016	6,800	-0.10 ▼	-1.45	6,600	7,000	6,500	51,800	352,240,000
01/07/2016	6,900	0.10 ▲	1.47	6,900	7,000	6,600	62,800	433,320,000
30/06/2016	6,800	-0.10 ▼	-1.45	6,900	7,100	6,600	43,500	295,800,000
29/06/2016	6,900	0.00 ■■	0.00	6,800	7,000	6,600	66,000	455,400,000
28/06/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	57,300	395,370,000
27/06/2016	7,000	-0.20 ▼	-2.78	7,200	7,200	6,900	59,200	414,400,000
24/06/2016	7,200	0.40 ▲	5.88	7,400	7,400	6,200	2,600	18,720,000
23/06/2016	6,800	-0.50 ▼	-6.85	6,800	6,800	6,800	5,100	34,680,000
22/06/2016	7,300	-0.80 ▼	-9.88	7,500	7,500	7,300	16,800	122,640,000
21/06/2016	8,100	-0.60 ▼	-6.90	7,900	8,300	7,900	344,300	2,788,830,000
20/06/2016	8,700	-0.90 ▼	-9.38	8,700	8,700	8,700	234,200	2,037,540,000
17/06/2016	9,600	-1.00 ▼	-9.43	9,600	9,600	9,600	128,900	1,237,440,000
16/06/2016	10,600	-1.10 ▼	-9.40	11,500	11,700	10,600	253,400	2,686,040,000
15/06/2016	11,700	-0.80 ▼	-6.40	12,500	12,600	11,300	398,600	4,663,620,000
14/06/2016	12,500	0.10 ▲	0.81	12,300	12,700	12,300	349,600	4,370,000,000
13/06/2016	12,400	-0.90 ▼	-6.77	13,300	13,500	12,400	509,000	6,311,600,000
10/06/2016	13,300	-0.60 ▼	-4.32	13,700	13,800	12,900	757,900	10,080,070,000
09/06/2016	13,900	0.10 ▲	0.72	13,800	14,300	13,400	466,000	6,477,400,000
08/06/2016	13,800	-0.20 ▼	-1.43	14,000	14,100	13,500	291,000	4,015,800,000
07/06/2016	14,000	-0.20 ▼	-1.41	14,200	14,400	13,500	385,800	5,401,200,000
06/06/2016	14,200	0.80 ▲	5.97	13,300	14,500	13,300	468,600	6,654,120,000
03/06/2016	13,400	-0.20 ▼	-1.47	13,600	13,600	13,300	239,300	3,206,620,000
02/06/2016	13,600	0.00 ■■	0.00	13,500	13,800	13,300	302,400	4,112,640,000
01/06/2016	13,600	0.00 ■■	0.00	13,500	13,700	13,400	266,700	3,627,120,000
31/05/2016	13,600	0.30 ▲	2.26	13,200	13,800	13,200	241,300	3,281,680,000
30/05/2016	13,300	0.30 ▲	2.31	12,900	13,300	12,900	266,300	3,541,790,000
27/05/2016	13,000	-0.20 ▼	-1.52	13,100	13,200	12,900	231,800	3,013,400,000
26/05/2016	13,200	-0.20 ▼	-1.49	13,400	13,600	13,100	262,500	3,465,000,000
25/05/2016	13,400	0.10 ▲	0.75	13,300	13,800	13,300	294,800	3,950,320,000
24/05/2016	13,300	1.20 ▲	9.92	12,100	13,300	12,100	466,500	6,204,450,000
23/05/2016	12,100	-0.40 ▼	-3.20	12,400	12,400	12,000	292,100	3,534,410,000
20/05/2016	12,500	0.30 ▲	2.46	11,000	12,800	11,000	535,100	6,688,750,000
19/05/2016	12,200	-1.30 ▼	-9.63	13,500	13,500	12,200	30,700	374,540,000
18/05/2016	13,500	-1.40 ▼	-9.40	14,800	14,900	13,500	601,600	8,121,600,000
17/05/2016	14,900	0.40 ▲	2.76	14,400	15,100	14,400	499,600	7,444,040,000
16/05/2016	14,500	0.10 ▲	0.69	14,300	14,800	14,300	304,400	4,413,800,000
13/05/2016	14,400	-0.20 ▼	-1.37	14,500	14,800	14,300	453,400	6,528,960,000
12/05/2016	14,600	0.00 ■■	0.00	14,400	14,700	14,300	469,400	6,853,240,000
11/05/2016	14,600	0.00 ■■	0.00	14,600	14,800	14,300	530,200	7,740,920,000
10/05/2016	14,600	0.00 ■■	0.00	14,400	14,800	14,200	559,600	8,170,160,000
09/05/2016	14,600	-0.20 ▼	-1.35	14,800	15,100	14,300	479,200	6,996,320,000
06/05/2016	14,800	-0.10 ▼	-0.67	15,000	15,300	14,300	544,800	8,063,040,000
05/05/2016	14,900	-0.10 ▼	-0.67	15,100	15,300	14,600	463,500	6,906,150,000
04/05/2016	15,000	-0.30 ▼	-1.96	15,000	15,100	14,600	621,400	9,321,000,000
29/04/2016	15,300	0.60 ▲	4.08	14,600	15,300	14,600	618,800	9,467,640,000
28/04/2016	14,700	0.10 ▲	0.68	14,400	15,000	14,200	644,900	9,480,030,000
27/04/2016	14,600	-0.80 ▼	-5.19	14,700	15,500	14,400	506,100	7,389,060,000
26/04/2016	15,400	0.40 ▲	2.67	15,200	15,600	14,200	439,700	6,771,380,000
25/04/2016	15,000	1.30 ▲	9.49	13,900	15,000	13,900	678,900	10,183,500,000
22/04/2016	13,700	1.20 ▲	9.60	12,300	13,700	12,300	483,000	6,617,100,000
21/04/2016	12,500	0.40 ▲	3.31	12,100	12,500	11,700	491,800	6,147,500,000
20/04/2016	12,100	0.10 ▲	0.83	12,000	12,200	11,700	258,100	3,123,010,000
19/04/2016	12,000	0.00 ■■	0.00	12,100	12,200	11,700	425,800	5,109,600,000
15/04/2016	12,000	-0.10 ▼	-0.83	12,000	12,600	12,000	458,400	5,500,800,000
14/04/2016	12,100	0.00 ■■	0.00	12,000	12,300	11,800	402,500	4,870,250,000
13/04/2016	12,100	-0.30 ▼	-2.42	12,000	12,500	11,900	390,100	4,720,210,000
12/04/2016	12,400	0.50 ▲	4.20	11,500	12,900	11,500	520,100	6,449,240,000
11/04/2016	11,900	-0.50 ▼	-4.03	11,600	12,200	11,200	527,700	6,279,630,000
08/04/2016	12,400	-0.20 ▼	-1.59	12,500	12,500	11,500	668,300	8,286,920,000
07/04/2016	12,600	0.60 ▲	5.00	11,500	12,600	11,300	520,800	6,562,080,000
06/04/2016	12,000	0.00 ■■	0.00	12,000	12,300	11,400	390,800	4,689,600,000
05/04/2016	12,000	-0.10 ▼	-0.83	12,000	12,500	11,500	375,000	4,500,000,000
04/04/2016	12,100	-0.10 ▼	-0.82	11,600	12,400	11,400	377,600	4,568,960,000
01/04/2016	12,200	0.40 ▲	3.39	11,300	12,200	11,000	674,300	8,226,460,000
31/03/2016	11,800	-0.20 ▼	-1.67	11,700	12,200	11,700	570,300	6,729,540,000
30/03/2016	12,000	0.40 ▲	3.45	11,200	12,000	10,900	539,000	6,468,000,000
29/03/2016	11,600	0.00 ■■	0.00	11,000	11,600	10,700	600,400	6,964,640,000

(ĐVT: 1,000 VNĐ)