Lịch sử giao dịch MST - 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 Xây Dựng 1.1.6.8
1.1.6.8 Contruction Joint Stock Company
Mã CK: MST 6.10 ▲ +0.20 (+3.28%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

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

MST » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	6,100	0.20 ▲	3.28	5,900	6,200	5,900	354,170	2,160,437,000
21/11/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,600	349,030	2,059,277,000
20/11/2024	5,900	0.30 ▲	5.08	5,600	6,100	5,500	427,890	2,524,551,000
19/11/2024	5,600	-0.10 ▼	-1.79	5,700	5,800	5,500	120,570	675,192,000
18/11/2024	5,700	0.40 ▲	7.02	5,300	5,800	5,300	768,230	4,378,911,000
15/11/2024	5,300	-0.20 ▼	-3.77	5,500	5,500	5,200	66,190	350,807,000
14/11/2024	5,500	-0.20 ▼	-3.64	5,700	5,700	5,500	164,920	907,060,000
13/11/2024	5,700	0.00 ■■	0.00	5,700	5,700	5,500	101,620	579,234,000
12/11/2024	5,700	-0.10 ▼	-1.75	5,800	5,800	5,500	206,170	1,175,169,000
11/11/2024	5,800	0.30 ▲	5.17	5,500	5,900	5,400	202,550	1,174,790,000
08/11/2024	5,500	0.00 ■■	0.00	5,500	5,500	5,400	82,920	456,060,000
07/11/2024	5,500	0.00 ■■	0.00	5,500	5,600	5,400	57,260	314,930,000
06/11/2024	5,500	0.00 ■■	0.00	5,500	5,600	5,400	154,550	850,025,000
05/11/2024	5,500	0.00 ■■	0.00	5,500	5,500	5,400	27,350	150,425,000
04/11/2024	5,500	-0.10 ▼	-1.82	5,600	5,600	5,300	92,090	506,495,000
01/11/2024	5,600	0.00 ■■	0.00	5,600	5,600	5,300	180,520	1,010,912,000
31/10/2024	5,600	0.00 ■■	0.00	5,600	5,600	5,500	19,380	108,528,000
30/10/2024	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	30,230	169,288,000
29/10/2024	5,700	0.10 ▲	1.75	5,600	5,700	5,600	86,000	490,200,000
28/10/2024	5,600	0.10 ▲	1.79	5,500	5,600	5,400	38,310	214,536,000
25/10/2024	5,500	-0.10 ▼	-1.82	5,600	5,600	5,400	47,120	259,160,000
24/10/2024	5,600	0.00 ■■	0.00	5,600	5,600	5,400	81,280	455,168,000
23/10/2024	5,600	0.00 ■■	0.00	5,600	5,600	5,500	16,720	93,632,000
22/10/2024	5,600	-0.20 ▼	-3.57	5,800	5,700	5,500	130,840	732,704,000
21/10/2024	5,800	0.00 ■■	0.00	5,800	5,800	5,500	197,110	1,143,238,000
18/10/2024	5,800	-0.10 ▼	-1.72	5,900	6,100	5,600	238,660	1,384,228,000
17/10/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,600	143,790	848,361,000
16/10/2024	5,900	0.00 ■■	0.00	5,900	6,100	5,600	250,830	1,479,897,000
15/10/2024	5,900	0.30 ▲	5.08	5,600	5,900	5,500	209,130	1,233,867,000
14/10/2024	5,600	0.00 ■■	0.00	5,600	5,600	5,400	104,670	586,152,000
11/10/2024	5,600	-0.10 ▼	-1.79	5,700	5,700	5,400	126,020	705,712,000
10/10/2024	5,700	0.20 ▲	3.51	5,500	5,700	5,400	228,100	1,300,170,000
09/10/2024	5,500	0.10 ▲	1.82	5,400	5,500	5,300	44,000	242,000,000
08/10/2024	5,400	0.00 ■■	0.00	5,400	5,500	5,300	65,980	356,292,000
07/10/2024	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	62,000	334,800,000
04/10/2024	5,500	0.10 ▲	1.82	5,400	5,500	5,300	57,910	318,505,000
03/10/2024	5,400	0.00 ■■	0.00	5,400	5,500	5,300	63,350	342,090,000
02/10/2024	5,400	0.00 ■■	0.00	5,400	5,500	5,300	41,140	222,156,000
01/10/2024	5,400	-0.10 ▼	-1.85	5,500	5,700	5,400	244,090	1,318,086,000
30/09/2024	5,500	0.00 ■■	0.00	5,500	5,500	5,300	46,160	253,880,000
27/09/2024	5,500	0.10 ▲	1.82	5,400	5,500	5,300	77,670	427,185,000
26/09/2024	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	81,100	437,940,000
25/09/2024	5,500	0.10 ▲	1.82	5,400	5,500	5,300	144,510	794,805,000
24/09/2024	5,400	0.20 ▲	3.70	5,200	5,400	5,200	104,700	565,380,000
23/09/2024	5,200	0.00 ■■	0.00	5,200	5,300	5,100	39,400	204,880,000
20/09/2024	5,200	0.00 ■■	0.00	5,200	5,300	5,100	62,630	325,676,000
19/09/2024	5,200	0.00 ■■	0.00	5,200	5,300	5,100	23,940	124,488,000
18/09/2024	5,200	0.00 ■■	0.00	5,200	5,300	5,100	54,820	285,064,000
17/09/2024	5,200	0.10 ▲	1.92	5,100	5,200	5,100	17,900	93,080,000
16/09/2024	5,100	-0.20 ▼	-3.92	5,300	5,300	5,100	32,140	163,914,000
13/09/2024	5,300	0.00 ■■	0.00	5,300	5,400	5,200	55,640	294,892,000
12/09/2024	5,300	0.30 ▲	5.66	5,000	5,400	5,000	60,160	318,848,000
11/09/2024	5,000	0.00 ■■	0.00	5,000	5,100	5,000	12,580	62,900,000
10/09/2024	5,000	-0.10 ▼	-2.00	5,100	5,200	5,000	17,700	88,500,000
09/09/2024	5,100	0.00 ■■	0.00	5,100	5,200	5,100	9,220	47,022,000
06/09/2024	5,100	0.10 ▲	1.96	5,000	5,100	5,000	19,240	98,124,000
05/09/2024	5,000	-0.10 ▼	-2.00	5,100	5,200	5,000	21,050	105,250,000
04/09/2024	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	16,950	86,445,000
30/08/2024	5,200	0.20 ▲	3.85	5,000	5,300	5,100	19,800	102,960,000
29/08/2024	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	9,080	45,400,000
28/08/2024	5,100	0.00 ■■	0.00	5,100	5,200	5,100	33,200	169,320,000
27/08/2024	5,100	-0.10 ▼	-1.96	5,200	5,400	5,100	86,320	440,232,000
26/08/2024	5,200	0.40 ▲	7.69	4,800	5,200	4,800	137,200	713,440,000
23/08/2024	4,800	0.00 ■■	0.00	4,800	4,800	4,700	26,620	127,776,000
22/08/2024	4,800	-0.10 ▼	-2.08	4,900	4,900	4,800	33,880	162,624,000
21/08/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	18,960	92,904,000
20/08/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,700	52,450	257,005,000
19/08/2024	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	31,220	152,978,000
16/08/2024	5,000	0.40 ▲	8.00	4,600	5,000	4,600	44,570	222,850,000
15/08/2024	4,600	0.00 ■■	0.00	4,600	4,600	4,500	8,500	39,100,000
14/08/2024	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	8,240	37,904,000
13/08/2024	4,700	0.00 ■■	0.00	4,700	4,700	4,600	13,600	63,920,000
12/08/2024	4,700	0.10 ▲	2.13	4,600	4,700	4,500	16,510	77,597,000
09/08/2024	4,600	0.00 ■■	0.00	4,600	4,700	4,500	13,550	62,330,000
08/08/2024	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	18,380	84,548,000
07/08/2024	4,700	0.00 ■■	0.00	4,700	4,700	4,500	38,120	179,164,000
06/08/2024	4,700	0.10 ▲	2.13	4,600	4,700	4,400	38,330	180,151,000
05/08/2024	4,600	-0.20 ▼	-4.35	4,800	4,700	4,500	43,720	201,112,000
02/08/2024	4,800	0.00 ■■	0.00	4,800	4,800	4,500	47,370	227,376,000
01/08/2024	4,800	-0.30 ▼	-6.25	5,100	5,000	4,600	86,090	413,232,000
31/07/2024	5,100	0.00 ■■	0.00	5,100	5,100	5,000	19,780	100,878,000
30/07/2024	5,100	0.10 ▲	1.96	5,000	5,100	4,900	36,360	185,436,000
29/07/2024	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	10,510	52,550,000
26/07/2024	5,100	0.00 ■■	0.00	5,100	5,100	4,900	32,970	168,147,000
25/07/2024	5,100	0.00 ■■	0.00	5,100	5,100	5,000	8,610	43,911,000
24/07/2024	5,100	0.00 ■■	0.00	5,100	5,100	4,900	58,990	300,849,000
23/07/2024	5,100	0.00 ■■	0.00	5,100	5,200	5,000	31,650	161,415,000
22/07/2024	5,100	-0.20 ▼	-3.92	5,300	5,200	5,000	41,380	211,038,000
19/07/2024	5,300	0.00 ■■	0.00	5,300	5,300	5,100	62,890	333,317,000
18/07/2024	5,300	0.00 ■■	0.00	5,300	5,300	5,200	26,280	139,284,000
17/07/2024	5,300	-0.10 ▼	-1.89	5,400	5,500	5,200	43,560	230,868,000
16/07/2024	5,300	0.00 ■■	0.00	5,300	5,400	5,300	280	1,484,000
15/07/2024	5,300	-0.10 ▼	-1.89	5,400	5,400	5,300	16,280	86,284,000
12/07/2024	5,400	0.00 ■■	0.00	5,400	5,500	5,300	27,690	149,526,000
11/07/2024	5,400	0.00 ■■	0.00	5,400	5,500	5,300	26,500	143,100,000
10/07/2024	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	20,680	111,672,000
09/07/2024	5,500	0.20 ▲	3.64	5,300	5,500	5,200	91,940	505,670,000
08/07/2024	5,300	0.00 ■■	0.00	5,300	5,400	5,200	25,560	135,468,000
05/07/2024	5,300	-0.10 ▼	-1.89	5,400	5,400	5,300	26,060	138,118,000
04/07/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,300	31,610	170,694,000
03/07/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,300	20,830	112,482,000
02/07/2024	5,400	0.10 ▲	1.85	5,300	5,400	5,300	22,040	119,016,000
01/07/2024	5,300	0.00 ■■	0.00	5,300	5,400	5,200	31,580	167,374,000
28/06/2024	5,300	-0.10 ▼	-1.89	5,400	5,400	5,200	48,910	259,223,000
27/06/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,300	46,380	250,452,000
26/06/2024	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	22,060	119,124,000
25/06/2024	5,500	0.10 ▲	1.82	5,400	5,500	5,400	23,740	130,570,000
24/06/2024	5,400	-0.10 ▼	-1.85	5,500	5,600	5,300	76,280	411,912,000
21/06/2024	5,500	0.00 ■■	0.00	5,500	5,600	5,400	44,170	242,935,000
20/06/2024	5,500	0.00 ■■	0.00	5,500	5,600	5,400	59,580	327,690,000
19/06/2024	5,500	-0.10 ▼	-1.82	5,600	5,600	5,400	52,170	286,935,000
18/06/2024	5,600	0.10 ▲	1.79	5,500	5,700	5,500	48,150	269,640,000
17/06/2024	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	62,330	342,815,000
14/06/2024	5,600	-0.20 ▼	-3.57	5,800	5,800	5,600	68,920	385,952,000
13/06/2024	5,800	-0.10 ▼	-1.72	5,900	6,000	5,700	137,800	799,240,000
12/06/2024	5,900	0.10 ▲	1.69	5,800	5,900	5,700	41,280	243,552,000
11/06/2024	5,800	0.00 ■■	0.00	5,800	6,000	5,700	83,960	486,968,000
10/06/2024	5,800	0.10 ▲	1.72	5,700	6,000	5,700	111,080	644,264,000
07/06/2024	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	62,160	354,312,000
06/06/2024	5,800	-0.10 ▼	-1.72	5,900	6,000	5,800	53,620	310,996,000
05/06/2024	5,900	0.20 ▲	3.39	5,700	6,100	5,700	206,630	1,219,117,000
04/06/2024	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	77,440	441,408,000
03/06/2024	5,800	0.30 ▲	5.17	5,500	5,800	5,500	143,660	833,228,000
31/05/2024	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	29,680	163,240,000
30/05/2024	5,600	0.10 ▲	1.79	5,500	5,700	5,400	97,260	544,656,000
29/05/2024	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	128,320	705,760,000
28/05/2024	5,600	0.10 ▲	1.79	5,500	5,700	5,500	51,000	285,600,000
27/05/2024	5,500	0.00 ■■	0.00	5,500	5,600	5,400	44,220	243,210,000
24/05/2024	5,500	-0.10 ▼	-1.82	5,600	5,700	5,400	120,730	664,015,000
23/05/2024	5,600	-0.10 ▼	-1.79	5,700	5,800	5,600	71,760	401,856,000
22/05/2024	5,700	-0.10 ▼	-1.75	5,800	6,000	5,600	109,990	626,943,000
21/05/2024	5,800	0.20 ▲	3.45	5,600	5,800	5,600	116,060	673,148,000
20/05/2024	5,600	0.10 ▲	1.79	5,500	5,700	5,500	97,160	544,096,000
17/05/2024	5,500	0.00 ■■	0.00	5,500	5,600	5,400	85,520	470,360,000
16/05/2024	5,500	0.00 ■■	0.00	5,500	5,600	5,500	66,950	368,225,000
15/05/2024	5,500	-0.10 ▼	-1.82	5,600	5,600	5,400	86,890	477,895,000
14/05/2024	5,600	0.00 ■■	0.00	5,600	5,800	5,500	105,730	592,088,000
13/05/2024	5,600	0.00 ■■	0.00	5,600	5,800	5,500	73,250	410,200,000
10/05/2024	5,600	0.30 ▲	5.36	5,300	5,700	5,400	136,710	765,576,000
09/05/2024	5,300	-0.20 ▼	-3.77	5,500	5,600	5,300	95,530	506,309,000
08/05/2024	5,500	-0.10 ▼	-1.82	5,600	5,800	5,400	117,760	647,680,000
07/05/2024	5,600	0.50 ▲	8.93	5,100	5,600	5,100	201,360	1,127,616,000
06/05/2024	5,100	0.00 ■■	0.00	5,100	5,200	4,900	108,330	552,483,000
03/05/2024	5,100	0.00 ■■	0.00	5,100	5,100	4,900	59,690	304,419,000
02/05/2024	5,100	0.00 ■■	0.00	5,100	5,100	4,900	62,280	317,628,000
26/04/2024	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	72,200	368,220,000
25/04/2024	5,200	0.10 ▲	1.92	5,100	5,200	5,000	78,290	407,108,000
24/04/2024	5,100	0.10 ▲	1.96	5,000	5,200	4,900	98,970	504,747,000
23/04/2024	5,000	-0.10 ▼	-2.00	5,100	5,200	4,900	85,050	425,250,000
22/04/2024	5,100	0.00 ■■	0.00	5,100	5,200	5,000	77,730	396,423,000
19/04/2024	5,100	-0.10 ▼	-1.96	5,200	5,200	4,900	126,250	643,875,000
17/04/2024	5,200	0.00 ■■	0.00	5,200	5,300	5,000	106,540	554,008,000
16/04/2024	5,200	-0.20 ▼	-3.85	5,400	5,400	4,900	379,780	1,974,856,000
15/04/2024	5,400	-0.60 ▼	-11.11	6,000	6,000	5,400	231,330	1,249,182,000
12/04/2024	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	79,970	479,820,000
11/04/2024	6,100	0.00 ■■	0.00	6,100	6,100	5,900	71,340	435,174,000
10/04/2024	6,100	0.00 ■■	0.00	6,100	6,200	6,000	71,050	433,405,000
09/04/2024	6,100	0.10 ▲	1.64	6,000	6,100	5,900	40,110	244,671,000
08/04/2024	6,000	-0.20 ▼	-3.33	6,200	6,200	5,900	162,770	976,620,000
05/04/2024	6,500	-0.30 ▼	-4.62	6,800	6,800	6,400	124,470	809,055,000
04/04/2024	6,800	-0.20 ▼	-2.94	7,000	7,000	6,600	248,900	1,692,520,000
03/04/2024	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	72,480	507,360,000
02/04/2024	7,100	0.10 ▲	1.41	7,000	7,100	6,900	126,300	896,730,000
01/04/2024	7,000	-0.20 ▼	-2.86	7,200	7,200	6,900	97,780	684,460,000
29/03/2024	7,200	-0.10 ▼	-1.39	7,300	7,300	7,100	66,050	475,560,000
28/03/2024	7,300	0.10 ▲	1.37	7,200	7,300	7,100	70,640	515,672,000
27/03/2024	7,200	0.00 ■■	0.00	7,200	7,300	7,100	75,550	543,960,000
26/03/2024	7,200	0.10 ▲	1.39	7,100	7,300	7,000	123,040	885,888,000
25/03/2024	7,100	-0.20 ▼	-2.82	7,300	7,300	7,100	125,780	893,038,000
22/03/2024	7,300	-0.20 ▼	-2.74	7,500	7,500	7,300	153,930	1,123,689,000
21/03/2024	7,500	0.10 ▲	1.33	7,400	7,500	7,200	97,800	733,500,000
20/03/2024	7,400	0.10 ▲	1.35	7,300	7,500	7,200	345,030	2,553,222,000
19/03/2024	7,300	0.10 ▲	1.37	7,200	7,300	7,000	161,240	1,177,052,000
18/03/2024	7,200	0.20 ▲	2.78	7,000	7,500	6,900	399,320	2,875,104,000
15/03/2024	7,000	0.10 ▲	1.43	6,900	7,100	6,800	119,920	839,440,000
14/03/2024	6,900	-0.10 ▼	-1.45	7,000	7,100	6,800	142,400	982,560,000
13/03/2024	7,000	0.20 ▲	2.86	6,800	7,000	6,800	133,250	932,750,000
12/03/2024	6,800	0.00 ■■	0.00	6,800	6,900	6,700	82,090	558,212,000
11/03/2024	6,800	-0.10 ▼	-1.47	6,900	7,000	6,700	106,840	726,512,000
08/03/2024	6,900	-0.20 ▼	-2.90	7,100	7,200	6,800	149,690	1,032,861,000
07/03/2024	7,100	0.00 ■■	0.00	7,100	7,200	7,000	90,000	639,000,000
06/03/2024	7,100	-0.10 ▼	-1.41	7,200	7,300	6,900	156,170	1,108,807,000
05/03/2024	7,200	0.20 ▲	2.78	7,000	7,400	7,000	182,440	1,313,568,000
04/03/2024	7,000	0.00 ■■	0.00	7,000	7,100	6,900	159,040	1,113,280,000
01/03/2024	7,000	-0.10 ▼	-1.43	7,100	7,200	6,900	87,900	615,300,000
29/02/2024	7,100	0.00 ■■	0.00	7,100	7,100	6,900	94,670	672,157,000
28/02/2024	7,100	0.20 ▲	2.82	6,900	7,300	6,900	199,530	1,416,663,000
27/02/2024	6,900	0.00 ■■	0.00	6,900	7,000	6,800	99,240	684,756,000
26/02/2024	6,900	0.10 ▲	1.45	6,800	6,900	6,600	128,860	889,134,000
23/02/2024	6,800	-0.40 ▼	-5.88	7,200	7,300	6,600	193,660	1,316,888,000
22/02/2024	7,200	0.30 ▲	4.17	6,900	7,400	6,900	210,220	1,513,584,000
21/02/2024	6,900	-0.10 ▼	-1.45	7,000	7,200	6,800	100,060	690,414,000
20/02/2024	7,000	0.60 ▲	8.57	6,400	7,000	6,400	4,214,100	29,498,700,000
19/02/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,300	681,800	4,363,520,000
16/02/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	568,700	3,582,810,000
15/02/2024	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	408,300	2,572,290,000
07/02/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,200	563,400	3,605,760,000
06/02/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,100	350,400	2,207,520,000
05/02/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,100	503,100	3,119,220,000
02/02/2024	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	843,000	5,226,600,000
01/02/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	739,500	4,658,850,000
31/01/2024	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	1,494,400	9,414,720,000
30/01/2024	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	556,300	3,560,320,000
29/01/2024	6,500	0.00 ■■	0.00	6,500	6,500	6,400	460,200	2,991,300,000
26/01/2024	6,500	0.00 ■■	0.00	6,500	6,600	6,400	1,275,700	8,292,050,000
25/01/2024	6,500	0.00 ■■	0.00	6,500	6,500	6,300	835,200	5,428,800,000
24/01/2024	6,500	-0.10 ▼	-1.54	6,600	6,600	6,400	1,287,000	8,365,500,000
23/01/2024	6,600	0.30 ▲	4.55	6,300	6,600	6,200	2,860,200	18,877,320,000
22/01/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	1,039,600	6,549,480,000
19/01/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,100	929,900	5,858,370,000
18/01/2024	6,200	0.10 ▲	1.61	6,100	6,400	6,100	925,200	5,736,240,000
17/01/2024	6,100	-0.20 ▼	-3.28	6,300	6,300	6,100	697,100	4,252,310,000
16/01/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,100	1,059,600	6,675,480,000
15/01/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,100	722,600	4,552,380,000
12/01/2024	6,300	-0.10 ▼	-1.59	6,400	6,400	6,100	1,166,000	7,345,800,000
11/01/2024	6,400	0.40 ▲	6.25	6,000	6,400	6,000	2,746,300	17,576,320,000
10/01/2024	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	1,095,600	6,573,600,000
09/01/2024	6,200	-0.10 ▼	-1.61	6,300	6,400	6,100	1,058,900	6,565,180,000
08/01/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,100	1,874,800	11,811,240,000
05/01/2024	6,200	0.00 ■■	0.00	6,200	6,200	6,000	1,406,200	8,718,440,000
04/01/2024	6,200	-0.10 ▼	-1.61	6,300	6,400	6,200	2,045,200	12,680,240,000
03/01/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,000	1,098,200	6,918,660,000
02/01/2024	6,200	0.10 ▲	1.61	6,100	6,300	6,000	1,223,500	7,585,700,000
29/12/2023	6,100	-0.10 ▼	-1.64	6,200	6,300	6,000	1,496,000	9,125,600,000
28/12/2023	6,200	0.40 ▲	6.45	5,800	6,200	5,800	3,733,300	23,146,460,000
27/12/2023	5,800	0.10 ▲	1.72	5,700	5,800	5,600	1,700,700	9,864,060,000
26/12/2023	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	989,500	5,640,150,000
25/12/2023	5,800	0.10 ▲	1.72	5,700	5,800	5,600	955,100	5,539,580,000
22/12/2023	5,700	0.10 ▲	1.75	5,600	5,900	5,600	2,202,000	12,551,400,000
21/12/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,400	1,850,100	10,360,560,000
20/12/2023	5,600	-0.10 ▼	-1.79	5,700	5,800	5,600	1,194,000	6,686,400,000
19/12/2023	5,700	0.40 ▲	7.02	5,300	5,800	5,300	5,439,700	31,006,290,000
18/12/2023	5,300	0.10 ▲	1.89	5,200	5,400	5,100	1,383,900	7,334,670,000
15/12/2023	5,200	0.10 ▲	1.92	5,100	5,300	5,100	680,300	3,537,560,000
14/12/2023	5,100	-0.10 ▼	-1.96	5,200	5,300	5,100	957,200	4,881,720,000
13/12/2023	5,200	0.00 ■■	0.00	5,200	5,400	5,100	1,595,900	8,298,680,000
12/12/2023	5,200	-0.10 ▼	-1.92	5,300	5,400	5,200	986,900	5,131,880,000
11/12/2023	5,300	-0.10 ▼	-1.89	5,400	5,400	5,200	510,400	2,705,120,000
08/12/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,200	637,000	3,439,800,000
07/12/2023	5,400	-0.10 ▼	-1.85	5,500	5,600	5,200	2,068,200	11,168,280,000
06/12/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,400	1,173,600	6,454,800,000
05/12/2023	5,500	0.00 ■■	0.00	5,500	5,500	5,300	1,008,900	5,548,950,000
04/12/2023	5,500	0.20 ▲	3.64	5,300	5,500	5,300	2,483,200	13,657,600,000
01/12/2023	5,300	0.20 ▲	3.77	5,100	5,300	5,000	1,320,400	6,998,120,000
30/11/2023	5,200	0.10 ▲	1.92	5,100	5,300	5,000	2,461,100	12,797,720,000
29/11/2023	5,100	0.00 ■■	0.00	5,100	5,100	5,000	803,000	4,095,300,000
28/11/2023	5,100	0.20 ▲	3.92	4,900	5,200	4,900	1,539,800	7,852,980,000
27/11/2023	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	430,900	2,111,410,000
24/11/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,700	1,084,000	5,420,000,000
23/11/2023	4,900	-0.20 ▼	-4.08	5,100	5,200	4,900	1,554,100	7,615,090,000
22/11/2023	5,100	0.10 ▲	1.96	5,000	5,200	5,000	1,070,100	5,457,510,000
21/11/2023	5,000	-0.20 ▼	-4.00	5,200	5,200	5,000	745,100	3,725,500,000
20/11/2023	5,200	0.00 ■■	0.00	5,200	5,200	4,900	921,900	4,793,880,000
17/11/2023	5,200	0.00 ■■	0.00	5,200	5,300	4,800	2,310,600	12,015,120,000
16/11/2023	5,200	-0.10 ▼	-1.92	5,300	5,300	5,100	1,031,500	5,363,800,000
15/11/2023	5,300	0.10 ▲	1.89	5,200	5,300	5,100	2,260,800	11,982,240,000
14/11/2023	5,200	0.20 ▲	3.85	5,000	5,200	5,000	1,689,800	8,786,960,000
13/11/2023	5,000	0.00 ■■	0.00	5,000	5,100	4,900	721,800	3,609,000,000
10/11/2023	5,000	-0.10 ▼	-2.00	5,100	5,100	4,900	1,026,000	5,130,000,000
09/11/2023	5,100	0.10 ▲	1.96	5,000	5,200	5,000	2,022,600	10,315,260,000
08/11/2023	5,000	0.30 ▲	6.00	4,700	5,000	4,600	1,208,900	6,044,500,000
07/11/2023	4,700	-0.20 ▼	-4.26	4,900	4,900	4,700	635,500	2,986,850,000
06/11/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,700	707,200	3,465,280,000
03/11/2023	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	495,900	2,380,320,000
02/11/2023	4,900	0.30 ▲	6.12	4,600	4,900	4,500	1,132,600	5,549,740,000
01/11/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,400	585,800	2,694,680,000
31/10/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	523,700	2,356,650,000
30/10/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,400	548,700	2,524,020,000
27/10/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,400	799,600	3,678,160,000
26/10/2023	4,500	-0.40 ▼	-8.89	4,900	4,900	4,500	1,297,600	5,839,200,000
25/10/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,700	748,200	3,666,180,000
24/10/2023	4,900	0.20 ▲	4.08	4,700	4,900	4,600	1,058,000	5,184,200,000
23/10/2023	4,700	-0.10 ▼	-2.13	4,800	4,900	4,600	436,900	2,053,430,000
20/10/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,400	675,400	3,241,920,000
19/10/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,400	743,200	3,418,720,000
18/10/2023	4,700	-0.10 ▼	-2.13	4,800	4,900	4,400	841,000	3,952,700,000
17/10/2023	4,800	-0.10 ▼	-2.08	4,900	5,000	4,800	780,300	3,745,440,000
16/10/2023	4,900	4.90 ▲	100.00	0	5,200	4,900	505,200	2,475,480,000
13/10/2023	5,100	-0.10 ▼	-1.96	5,200	5,100	4,800	841,100	4,289,610,000
12/10/2023	5,200	0.10 ▲	1.92	5,100	5,200	4,900	973,300	5,061,160,000
11/10/2023	5,100	0.10 ▲	1.96	5,000	5,100	4,800	947,600	4,832,760,000
10/10/2023	5,000	0.40 ▲	8.00	4,600	5,000	4,600	1,730,700	8,653,500,000
09/10/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,300	507,800	2,335,880,000
06/10/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	285,600	1,256,640,000
05/10/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	262,100	1,153,240,000
04/10/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	453,500	1,995,400,000
03/10/2023	4,400	-0.30 ▼	-6.82	4,700	4,600	4,400	812,300	3,574,120,000
02/10/2023	4,700	0.10 ▲	2.13	4,600	4,800	4,600	417,300	1,961,310,000
29/09/2023	4,600	0.10 ▲	2.17	4,500	4,800	4,500	1,053,900	4,847,940,000
28/09/2023	4,500	-0.10 ▼	-2.22	4,600	4,700	4,400	400,500	1,802,250,000
27/09/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,300	1,121,600	5,159,360,000
26/09/2023	4,600	-0.20 ▼	-4.35	4,800	4,900	4,600	875,800	4,028,680,000
21/09/2023	5,400	-0.20 ▼	-3.70	5,600	5,600	5,400	724,400	3,911,760,000
20/09/2023	5,600	0.20 ▲	3.57	5,400	5,600	5,300	541,900	3,034,640,000
19/09/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,300	29,400	158,760,000
18/09/2023	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	935,400	5,051,160,000
15/09/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,400	647,500	3,561,250,000
14/09/2023	5,500	-0.20 ▼	-3.64	5,700	5,700	5,400	1,427,700	7,852,350,000
13/09/2023	5,700	-0.20 ▼	-3.51	5,900	6,000	5,600	1,425,600	8,125,920,000
12/09/2023	5,900	0.10 ▲	1.69	5,800	5,900	5,700	987,700	5,827,430,000
11/09/2023	5,800	-0.30 ▼	-5.17	6,100	6,200	5,800	1,823,000	10,573,400,000
08/09/2023	6,100	0.10 ▲	1.64	6,000	6,100	5,900	1,554,000	9,479,400,000
07/09/2023	6,000	-0.10 ▼	-1.67	6,100	6,200	5,900	1,692,000	10,152,000,000
06/09/2023	6,100	0.10 ▲	1.64	6,000	6,200	5,900	1,034,100	6,308,010,000
05/09/2023	6,000	0.30 ▲	5.00	5,700	6,100	5,700	1,102,500	6,615,000,000
31/08/2023	5,700	0.00 ■■	0.00	5,700	5,800	5,600	750,800	4,279,560,000
30/08/2023	5,700	0.00 ■■	0.00	5,700	5,800	5,600	361,600	2,061,120,000
29/08/2023	5,700	0.20 ▲	3.51	5,500	5,900	5,500	1,038,500	5,919,450,000
28/08/2023	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	894,600	4,920,300,000
25/08/2023	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	537,500	3,010,000,000
24/08/2023	5,700	0.10 ▲	1.75	5,600	5,700	5,500	597,300	3,404,610,000
23/08/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,500	1,025,400	5,742,240,000
22/08/2023	5,600	0.10 ▲	1.79	5,500	5,700	5,300	1,330,400	7,450,240,000
21/08/2023	5,500	0.00 ■■	0.00	5,500	5,700	5,300	1,495,200	8,223,600,000
18/08/2023	5,900	5.90 ▲	100.00	0	6,100	5,800	1,751,500	10,333,850,000
17/08/2023	6,100	-0.20 ▼	-3.28	6,300	6,300	6,100	1,914,400	11,677,840,000
16/08/2023	6,300	6.30 ▲	100.00	0	6,400	6,300	291,300	1,835,190,000
15/08/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,300	1,035,400	6,626,560,000
14/08/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,200	1,175,200	7,521,280,000
11/08/2023	6,300	0.10 ▲	1.59	6,200	6,400	6,100	1,577,600	9,938,880,000
10/08/2023	6,200	-0.40 ▼	-6.45	6,600	6,600	6,200	2,554,800	15,839,760,000
09/08/2023	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	1,465,100	9,669,660,000
08/08/2023	6,700	0.30 ▲	4.48	6,400	6,900	6,300	3,200,200	21,441,340,000
07/08/2023	6,400	0.10 ▲	1.56	6,300	6,500	6,200	2,198,200	14,068,480,000
04/08/2023	6,300	0.00 ■■	0.00	6,300	6,500	6,200	1,870,900	11,786,670,000
03/08/2023	6,400	0.00 ■■	0.00	6,400	0	0	0	0
02/08/2023	6,400	0.10 ▲	1.56	6,300	6,600	6,200	1,067,800	6,833,920,000
01/08/2023	6,300	-0.20 ▼	-3.17	6,500	6,800	6,300	2,946,300	18,561,690,000
31/07/2023	6,500	-0.10 ▼	-1.54	6,600	6,800	6,400	1,663,000	10,809,500,000
28/07/2023	6,600	0.50 ▲	7.58	6,100	6,700	6,100	4,848,100	31,997,460,000
27/07/2023	6,100	6.10 ▲	100.00	0	6,300	5,900	1,625,200	9,913,720,000
26/07/2023	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	1,320,300	7,921,800,000
25/07/2023	6,100	-0.20 ▼	-3.28	6,300	6,400	6,100	1,135,300	6,925,330,000
24/07/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,000	1,892,400	11,922,120,000
21/07/2023	6,200	0.50 ▲	8.06	5,700	6,200	5,700	2,460,400	15,254,480,000
20/07/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,500	589,700	3,361,290,000
19/07/2023	5,700	0.10 ▲	1.75	5,600	6,100	5,600	1,191,000	6,788,700,000
18/07/2023	6,200	0.00 ■■	0.00	6,200	6,300	6,100	1,117,700	6,929,740,000
17/07/2023	6,200	-0.20 ▼	-3.23	6,400	6,600	6,200	1,518,100	9,412,220,000
14/07/2023	6,400	0.20 ▲	3.13	6,200	6,400	6,100	1,333,300	8,533,120,000
13/07/2023	6,200	0.00 ■■	0.00	6,200	6,300	6,000	1,059,300	6,567,660,000
12/07/2023	6,200	0.10 ▲	1.61	6,100	6,300	6,000	1,288,200	7,986,840,000
11/07/2023	6,100	0.10 ▲	1.64	6,000	6,300	6,000	2,396,500	14,618,650,000
10/07/2023	6,000	0.20 ▲	3.33	5,800	6,100	5,800	1,119,300	6,715,800,000
07/07/2023	5,800	0.20 ▲	3.45	5,600	5,800	5,500	652,500	3,784,500,000
06/07/2023	5,600	-0.10 ▼	-1.79	5,700	5,800	5,600	631,200	3,534,720,000
05/07/2023	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	650,200	3,706,140,000
04/07/2023	5,900	0.30 ▲	5.08	5,600	5,900	5,600	863,600	5,095,240,000
03/07/2023	5,600	0.20 ▲	3.57	5,400	5,600	5,400	656,500	3,676,400,000
30/06/2023	5,400	-0.20 ▼	-3.70	5,600	5,600	5,400	906,900	4,897,260,000
29/06/2023	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	703,600	3,940,160,000
28/06/2023	5,700	-0.10 ▼	-1.75	5,800	5,900	5,500	908,700	5,179,590,000
27/06/2023	5,800	0.00 ■■	0.00	5,800	5,900	5,700	538,400	3,122,720,000
26/06/2023	5,800	-0.20 ▼	-3.45	6,000	6,100	5,500	1,859,800	10,786,840,000
23/06/2023	6,000	-0.10 ▼	-1.67	6,100	6,200	5,900	1,012,400	6,074,400,000
22/06/2023	6,100	0.10 ▲	1.64	6,000	6,200	5,900	973,400	5,937,740,000
21/06/2023	6,000	6.00 ▲	100.00	0	6,100	5,800	812,100	4,872,600,000
20/06/2023	5,900	0.50 ▲	8.47	5,400	5,900	5,400	1,265,600	7,467,040,000
19/06/2023	5,400	-0.50 ▼	-9.26	5,900	6,100	5,400	2,873,500	15,516,900,000
16/06/2023	5,900	-0.10 ▼	-1.69	6,000	6,200	5,900	884,300	5,217,370,000
15/06/2023	6,000	-0.10 ▼	-1.67	6,100	6,200	5,900	989,600	5,937,600,000
14/06/2023	6,100	-0.30 ▼	-4.92	6,400	6,500	6,000	2,068,900	12,620,290,000
13/06/2023	6,400	0.00 ■■	0.00	6,400	6,600	6,300	1,870,800	11,973,120,000
12/06/2023	6,400	0.10 ▲	1.56	6,300	6,600	6,300	1,467,800	9,393,920,000
09/06/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,000	1,534,900	9,669,870,000
08/06/2023	6,200	-0.50 ▼	-8.06	6,700	6,800	6,200	2,627,700	16,291,740,000
07/06/2023	6,700	0.10 ▲	1.49	6,600	6,900	6,600	2,132,700	14,289,090,000
06/06/2023	6,600	0.60 ▲	9.09	6,000	6,600	6,000	2,279,200	15,042,720,000
05/06/2023	6,000	0.00 ■■	0.00	6,000	6,200	5,900	1,860,000	11,160,000,000
02/06/2023	6,000	-0.40 ▼	-6.67	6,400	6,600	5,800	3,069,700	18,418,200,000
01/06/2023	6,400	0.20 ▲	3.13	6,200	6,800	6,200	2,894,600	18,525,440,000
31/05/2023	6,200	0.50 ▲	8.06	5,700	6,200	5,600	4,533,900	28,110,180,000
30/05/2023	5,700	0.20 ▲	3.51	5,500	6,000	5,400	2,357,500	13,437,750,000
29/05/2023	5,500	0.50 ▲	9.09	5,000	5,500	5,100	3,860,200	21,231,100,000
26/05/2023	5,000	0.20 ▲	4.00	4,800	5,200	4,800	2,261,900	11,309,500,000
25/05/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,600	930,700	4,467,360,000
24/05/2023	4,700	4.70 ▲	100.00	0	4,800	4,600	1,244,600	5,849,620,000
23/05/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,500	920,000	4,324,000,000
22/05/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,600	1,533,600	7,207,920,000
19/05/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,500	1,767,600	8,484,480,000
18/05/2023	4,800	0.20 ▲	4.17	4,600	5,000	4,600	4,108,300	19,719,840,000
17/05/2023	4,600	0.00 ■■	0.00	4,600	4,800	4,500	1,939,400	8,921,240,000
16/05/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,500	2,355,600	10,835,760,000
15/05/2023	4,600	-0.10 ▼	-2.17	4,700	5,000	4,600	2,028,300	9,330,180,000
12/05/2023	4,400	4.40 ▲	100.00	0	4,500	4,300	799,300	3,516,920,000
11/05/2023	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	1,696,000	7,292,800,000
10/05/2023	4,400	0.20 ▲	4.55	4,200	4,400	4,100	2,250,700	9,903,080,000
09/05/2023	4,200	0.00 ■■	0.00	4,200	4,200	4,100	704,000	2,956,800,000
08/05/2023	4,200	0.20 ▲	4.76	4,000	4,300	4,000	1,367,800	5,744,760,000
05/05/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	756,100	3,024,400,000
04/05/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	629,200	2,516,800,000
28/04/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,100	611,600	2,507,560,000
27/04/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	517,500	2,121,750,000
26/04/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,000	419,800	1,721,180,000
25/04/2023	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	469,700	1,878,800,000
24/04/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	387,700	1,589,570,000
21/04/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	800,500	3,282,050,000
20/04/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,100	360,000	1,512,000,000
19/04/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	409,500	1,678,950,000
18/04/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	583,300	2,391,530,000
17/04/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,000	183,200	751,120,000
14/04/2023	4,100	0.00 ■■	0.00	4,100	4,300	4,100	1,411,900	5,788,790,000
13/04/2023	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	463,900	1,901,990,000
12/04/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,100	598,100	2,512,020,000
11/04/2023	4,200	-0.10 ▼	-2.38	4,300	4,300	4,100	984,400	4,134,480,000
10/04/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,200	1,020,500	4,388,150,000
07/04/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,100	1,942,300	8,351,890,000
06/04/2023	4,300	0.00 ■■	0.00	4,300	4,600	4,300	1,686,600	7,252,380,000
05/04/2023	4,300	0.20 ▲	4.65	4,100	4,400	4,100	1,636,400	7,036,520,000
04/04/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	969,400	3,974,540,000
03/04/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,000	333,500	1,367,350,000
31/03/2023	4,000	0.10 ▲	2.50	3,900	4,100	3,900	501,200	2,004,800,000
30/03/2023	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	632,600	2,467,140,000
29/03/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	192,100	768,400,000
28/03/2023	4,100	0.20 ▲	4.88	3,900	4,200	3,900	1,287,800	5,279,980,000
27/03/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,900	260,100	1,014,390,000
26/03/2023	3,900	0.00 ■■	0.00	3,900	0	0	0	0
24/03/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,900	180,200	702,780,000
23/03/2023	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	273,400	1,066,260,000
22/03/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,900	79,500	318,000,000
21/03/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,900	235,000	940,000,000
20/03/2023	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	516,700	2,015,130,000
17/03/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	241,400	965,600,000
16/03/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	370,500	1,482,000,000
15/03/2023	4,100	0.10 ▲	2.44	4,000	4,200	4,000	335,600	1,375,960,000
14/03/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	788,800	3,155,200,000
13/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	1,243,200	5,097,120,000
10/03/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	587,100	2,407,110,000
09/03/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,100	242,400	1,018,080,000
08/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	224,300	919,630,000
07/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	361,700	1,482,970,000
06/03/2023	4,100	0.00 ■■	0.00	4,100	4,300	4,100	673,100	2,759,710,000
03/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	505,900	2,074,190,000
02/03/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	115,200	472,320,000
01/03/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,100	597,400	2,509,080,000
28/02/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	381,200	1,562,920,000
27/02/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	642,200	2,633,020,000
24/02/2023	4,200	-0.10 ▼	-2.38	4,300	4,400	4,200	504,800	2,120,160,000
23/02/2023	4,300	0.10 ▲	2.33	4,200	4,400	4,100	491,800	2,114,740,000
22/02/2023	4,200	-0.30 ▼	-7.14	4,500	4,500	4,200	1,079,500	4,533,900,000
21/02/2023	4,500	0.00 ■■	0.00	4,500	4,700	4,300	1,014,600	4,565,700,000
20/02/2023	4,500	0.10 ▲	2.22	4,400	4,600	4,400	1,031,500	4,641,750,000
17/02/2023	4,400	0.10 ▲	2.27	4,300	4,600	4,300	1,220,000	5,368,000,000
16/02/2023	4,300	0.10 ▲	2.33	4,200	4,500	4,200	1,078,500	4,637,550,000
15/02/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,100	677,300	2,844,660,000
14/02/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,000	403,500	1,694,700,000
13/02/2023	4,100	-0.20 ▼	-4.88	4,300	4,300	4,100	656,700	2,692,470,000
10/02/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,200	768,900	3,306,270,000
09/02/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	392,600	1,688,180,000
08/02/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,200	527,700	2,321,880,000
07/02/2023	4,300	-0.20 ▼	-4.65	4,500	4,600	4,300	808,700	3,477,410,000
06/02/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	629,100	2,830,950,000
03/02/2023	4,500	0.10 ▲	2.22	4,400	4,600	4,300	769,900	3,464,550,000
02/02/2023	4,400	-0.20 ▼	-4.55	4,600	4,600	4,300	1,604,900	7,061,560,000
01/02/2023	4,600	-0.20 ▼	-4.35	4,800	4,900	4,500	1,830,100	8,418,460,000
31/01/2023	4,800	0.10 ▲	2.08	4,700	4,900	4,500	1,493,000	7,166,400,000
30/01/2023	4,700	0.40 ▲	8.51	4,300	4,700	4,300	2,089,400	9,820,180,000
27/01/2023	4,300	0.10 ▲	2.33	4,200	4,400	4,200	650,800	2,798,440,000
19/01/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,200	639,500	2,685,900,000
18/01/2023	4,200	0.10 ▲	2.38	4,100	4,300	4,100	538,600	2,262,120,000
17/01/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	619,500	2,539,950,000
16/01/2023	4,100	-0.10 ▼	-2.44	4,200	4,300	4,000	760,600	3,118,460,000
13/01/2023	4,200	0.00 ■■	0.00	4,200	4,400	4,100	416,400	1,748,880,000
12/01/2023	4,200	-0.10 ▼	-2.38	4,300	4,400	4,200	270,400	1,135,680,000
11/01/2023	4,300	0.10 ▲	2.33	4,200	4,500	4,200	958,900	4,123,270,000
10/01/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,100	795,000	3,339,000,000
09/01/2023	4,200	0.10 ▲	2.38	4,100	4,300	4,100	831,900	3,493,980,000
06/01/2023	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	346,200	1,419,420,000
05/01/2023	4,200	0.10 ▲	2.38	4,100	4,300	4,100	667,800	2,804,760,000
04/01/2023	4,100	-0.20 ▼	-4.88	4,300	4,400	4,100	536,200	2,198,420,000
03/01/2023	4,300	0.30 ▲	6.98	4,000	4,300	4,000	792,300	3,406,890,000
30/12/2022	4,000	0.00 ■■	0.00	4,000	4,100	3,900	459,500	1,838,000,000
29/12/2022	4,000	0.00 ■■	0.00	4,000	4,200	4,000	329,800	1,319,200,000
28/12/2022	4,000	-0.20 ▼	-5.00	4,200	4,300	4,000	508,900	2,035,600,000
27/12/2022	4,200	0.00 ■■	0.00	4,200	4,300	4,000	587,300	2,466,660,000
26/12/2022	4,200	-0.10 ▼	-2.38	4,300	4,400	3,900	2,454,400	10,308,480,000
23/12/2022	4,300	0.00 ■■	0.00	4,300	4,500	4,200	646,200	2,778,660,000
22/12/2022	4,300	-0.20 ▼	-4.65	4,500	4,500	4,200	819,600	3,524,280,000
21/12/2022	4,500	-0.20 ▼	-4.44	4,700	4,600	4,300	1,528,000	6,876,000,000
20/12/2022	4,700	0.00 ■■	0.00	4,700	4,700	4,300	4,045,700	19,014,790,000
19/12/2022	4,700	-0.30 ▼	-6.38	5,000	5,000	4,700	1,280,500	6,018,350,000
15/12/2022	5,100	0.00 ■■	0.00	5,100	5,200	4,800	1,474,400	7,519,440,000
14/12/2022	5,100	0.20 ▲	3.92	4,900	5,300	4,800	2,443,300	12,460,830,000
13/12/2022	4,900	0.00 ■■	0.00	4,900	5,200	4,700	2,052,900	10,059,210,000
12/12/2022	4,900	0.40 ▲	8.16	4,500	4,900	4,500	3,259,900	15,973,510,000
09/12/2022	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	1,277,500	5,748,750,000
08/12/2022	4,600	0.10 ▲	2.17	4,500	4,800	4,300	2,006,600	9,230,360,000
07/12/2022	4,500	-0.50 ▼	-11.11	5,000	4,800	4,500	2,363,400	10,635,300,000
06/12/2022	5,000	-0.50 ▼	-10.00	5,500	5,500	5,000	2,687,000	13,435,000,000
05/12/2022	5,500	0.00 ■■	0.00	5,500	5,900	5,300	2,013,500	11,074,250,000
02/12/2022	5,500	0.00 ■■	0.00	5,500	5,600	5,100	1,865,600	10,260,800,000
01/12/2022	5,500	0.50 ▲	9.09	5,000	5,500	5,100	3,331,900	18,325,450,000
30/11/2022	5,000	0.40 ▲	8.00	4,600	5,000	4,500	2,628,400	13,142,000,000
29/11/2022	4,600	0.10 ▲	2.17	4,500	4,700	4,300	2,159,000	9,931,400,000
28/11/2022	4,500	0.30 ▲	6.67	4,200	4,600	4,300	1,416,500	6,374,250,000
25/11/2022	4,200	0.00 ■■	0.00	4,200	4,500	4,000	1,509,700	6,340,740,000
24/11/2022	4,200	-0.40 ▼	-9.52	4,600	4,400	4,200	1,292,500	5,428,500,000
23/11/2022	4,600	-0.50 ▼	-10.87	5,100	5,100	4,600	1,817,700	8,361,420,000
22/11/2022	5,100	0.10 ▲	1.96	5,000	5,200	4,500	2,239,000	11,418,900,000
21/11/2022	5,000	-0.20 ▼	-4.00	5,200	5,300	4,700	2,455,300	12,276,500,000
18/11/2022	5,200	0.70 ▲	13.46	4,500	5,200	4,600	1,084,000	5,636,800,000
17/11/2022	4,900	0.40 ▲	8.16	4,500	4,900	4,100	6,359,200	31,160,080,000
16/11/2022	4,500	-0.40 ▼	-8.89	4,900	4,500	4,500	750,400	3,376,800,000
15/11/2022	4,900	-0.50 ▼	-10.20	5,400	4,900	4,900	40,100	196,490,000
14/11/2022	5,400	-0.60 ▼	-11.11	6,000	5,500	5,400	280,000	1,512,000,000
11/11/2022	6,000	-0.30 ▼	-5.00	6,300	6,500	5,700	1,157,200	6,943,200,000
10/11/2022	6,300	-0.70 ▼	-11.11	7,000	6,900	6,300	295,000	1,858,500,000
09/11/2022	7,000	-0.10 ▼	-1.43	7,100	7,100	6,800	194,400	1,360,800,000
08/11/2022	7,100	0.60 ▲	8.45	6,500	7,100	5,900	699,600	4,967,160,000
07/11/2022	6,500	-0.70 ▼	-10.77	7,200	7,200	6,500	506,500	3,292,250,000
04/11/2022	7,200	-0.70 ▼	-9.72	7,900	8,000	7,200	770,100	5,544,720,000
03/11/2022	7,900	-0.30 ▼	-3.80	8,200	8,100	7,900	285,200	2,253,080,000
02/11/2022	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	381,500	3,128,300,000
01/11/2022	8,300	0.10 ▲	1.20	8,200	8,400	8,100	342,700	2,844,410,000
31/10/2022	8,200	-0.30 ▼	-3.66	8,500	8,300	8,000	454,400	3,726,080,000
28/10/2022	8,500	0.10 ▲	1.18	8,400	8,500	8,000	845,100	7,183,350,000
27/10/2022	8,400	0.60 ▲	7.14	7,800	8,400	7,400	1,051,500	8,832,600,000
26/10/2022	7,800	0.00 ■■	0.00	7,800	8,200	7,600	331,300	2,584,140,000
25/10/2022	7,800	0.40 ▲	5.13	7,400	7,900	6,900	1,461,500	11,399,700,000
24/10/2022	7,400	0.20 ▲	2.70	7,200	7,500	6,700	1,270,900	9,404,660,000
21/10/2022	7,200	-0.70 ▼	-9.72	7,900	7,900	7,200	757,200	5,451,840,000
20/10/2022	7,900	0.00 ■■	0.00	7,900	8,000	7,600	664,100	5,246,390,000
19/10/2022	7,900	0.00 ■■	0.00	7,900	8,300	7,700	894,700	7,068,130,000
18/10/2022	7,900	0.70 ▲	8.86	7,200	7,900	7,100	2,131,100	16,835,690,000
17/10/2022	7,200	-0.20 ▼	-2.78	7,400	7,500	6,800	974,200	7,014,240,000
14/10/2022	7,400	0.30 ▲	4.05	7,100	7,500	7,000	1,092,600	8,085,240,000
13/10/2022	7,100	0.50 ▲	7.04	6,600	7,100	6,300	1,227,100	8,712,410,000
12/10/2022	6,600	0.60 ▲	9.09	6,000	6,600	5,600	942,000	6,217,200,000
11/10/2022	6,000	0.40 ▲	6.67	5,600	6,000	5,100	2,143,700	12,862,200,000
07/10/2022	6,100	-0.60 ▼	-9.84	6,700	6,600	6,100	454,700	2,773,670,000
06/10/2022	6,700	-0.20 ▼	-2.99	6,900	7,000	6,300	972,000	6,512,400,000
05/10/2022	6,900	0.20 ▲	2.90	6,700	7,000	6,700	871,700	6,014,730,000
04/10/2022	6,700	-0.70 ▼	-10.45	7,400	7,500	6,700	554,100	3,712,470,000
03/10/2022	7,400	-0.30 ▼	-4.05	7,700	7,800	7,300	281,300	2,081,620,000
30/09/2022	7,700	-0.10 ▼	-1.30	7,800	7,700	7,200	571,100	4,397,470,000
29/09/2022	7,800	0.10 ▲	1.28	7,700	7,800	7,500	171,800	1,340,040,000
28/09/2022	7,700	0.10 ▲	1.30	7,600	7,700	7,500	252,100	1,941,170,000
27/09/2022	7,600	-0.10 ▼	-1.32	7,700	7,700	7,500	358,700	2,726,120,000
26/09/2022	7,700	-0.20 ▼	-2.60	7,900	7,900	7,500	269,900	2,078,230,000
23/09/2022	7,900	0.10 ▲	1.27	7,800	8,000	7,700	168,600	1,331,940,000
22/09/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,500	107,200	836,160,000
21/09/2022	7,800	-0.10 ▼	-1.28	7,900	7,900	7,600	196,200	1,530,360,000
20/09/2022	7,900	-0.30 ▼	-3.80	8,200	8,200	7,700	331,100	2,615,690,000
19/09/2022	8,200	-0.20 ▼	-2.44	8,400	8,400	8,000	627,600	5,146,320,000
16/09/2022	8,400	0.00 ■■	0.00	8,400	8,500	8,200	325,400	2,733,360,000
15/09/2022	8,400	-0.10 ▼	-1.19	8,500	8,600	8,300	372,800	3,131,520,000
14/09/2022	8,500	-0.10 ▼	-1.18	8,600	8,500	8,300	1,231,300	10,466,050,000
13/09/2022	8,600	0.00 ■■	0.00	8,600	8,600	8,500	81,600	701,760,000
12/09/2022	8,600	0.00 ■■	0.00	8,600	8,800	8,500	344,900	2,966,140,000
09/09/2022	8,600	-0.10 ▼	-1.16	8,700	8,900	8,500	284,200	2,444,120,000
08/09/2022	8,700	0.10 ▲	1.15	8,600	8,700	8,400	629,800	5,479,260,000
07/09/2022	8,600	0.00 ■■	0.00	8,600	8,900	8,400	524,400	4,509,840,000
06/09/2022	8,600	-0.10 ▼	-1.16	8,700	8,600	8,400	277,600	2,387,360,000
05/09/2022	8,700	0.00 ■■	0.00	8,700	8,900	8,500	432,000	3,758,400,000
31/08/2022	8,700	0.00 ■■	0.00	8,700	8,700	8,500	139,600	1,214,520,000
30/08/2022	8,700	0.00 ■■	0.00	8,700	8,900	8,600	228,500	1,987,950,000
29/08/2022	8,700	-0.20 ▼	-2.30	8,900	8,700	8,300	1,017,300	8,850,510,000
26/08/2022	8,900	-0.10 ▼	-1.12	9,000	9,000	8,700	243,400	2,166,260,000
25/08/2022	9,000	0.20 ▲	2.22	8,800	9,000	8,700	425,200	3,826,800,000
24/08/2022	8,800	0.00 ■■	0.00	8,800	9,000	8,600	305,200	2,685,760,000
23/08/2022	8,800	0.30 ▲	3.41	8,500	8,800	8,200	295,600	2,601,280,000
22/08/2022	8,500	-0.20 ▼	-2.35	8,700	8,700	8,200	338,100	2,873,850,000
19/08/2022	8,700	-0.10 ▼	-1.15	8,800	9,000	8,400	701,400	6,102,180,000
18/08/2022	8,800	-0.40 ▼	-4.55	9,200	9,100	8,800	421,800	3,711,840,000
17/08/2022	9,200	-0.10 ▼	-1.09	9,300	9,300	9,000	382,200	3,516,240,000
16/08/2022	9,300	0.00 ■■	0.00	9,300	9,400	9,100	417,000	3,878,100,000
15/08/2022	9,300	-0.10 ▼	-1.08	9,400	9,600	9,200	504,500	4,691,850,000
12/08/2022	9,400	0.10 ▲	1.06	9,300	9,400	9,000	367,500	3,454,500,000
11/08/2022	9,300	-0.10 ▼	-1.08	9,400	9,600	9,100	735,200	6,837,360,000
10/08/2022	9,400	0.00 ■■	0.00	9,400	9,400	9,200	421,900	3,965,860,000
09/08/2022	9,400	0.00 ■■	0.00	9,400	9,800	9,300	731,300	6,874,220,000
08/08/2022	9,400	0.80 ▲	8.51	8,600	9,400	8,600	1,792,100	16,845,740,000
05/08/2022	8,600	0.00 ■■	0.00	8,600	8,600	8,400	324,000	2,786,400,000
04/08/2022	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	396,000	3,405,600,000
03/08/2022	8,700	0.00 ■■	0.00	8,700	8,800	8,500	316,700	2,755,290,000
02/08/2022	8,700	0.00 ■■	0.00	8,700	8,900	8,600	284,600	2,476,020,000
01/08/2022	8,700	0.20 ▲	2.30	8,500	8,800	8,400	645,900	5,619,330,000
29/07/2022	8,500	0.20 ▲	2.35	8,300	8,700	8,200	665,500	5,656,750,000
28/07/2022	8,300	0.20 ▲	2.41	8,100	8,300	8,100	501,900	4,165,770,000
27/07/2022	8,100	0.20 ▲	2.47	7,900	8,100	7,600	367,600	2,977,560,000
26/07/2022	7,900	-0.10 ▼	-1.27	8,000	8,000	7,800	144,000	1,137,600,000
25/07/2022	8,000	-0.20 ▼	-2.50	8,200	8,200	7,900	312,100	2,496,800,000
22/07/2022	8,200	-0.10 ▼	-1.22	8,300	8,400	8,200	293,400	2,405,880,000
21/07/2022	8,300	0.00 ■■	0.00	8,300	8,400	8,200	163,200	1,354,560,000
20/07/2022	8,300	0.10 ▲	1.20	8,200	8,400	8,200	483,300	4,011,390,000
19/07/2022	8,200	0.10 ▲	1.22	8,100	8,500	8,000	579,500	4,751,900,000
18/07/2022	8,100	0.00 ■■	0.00	8,100	8,500	8,000	327,600	2,653,560,000
15/07/2022	8,100	0.20 ▲	2.47	7,900	8,200	7,700	917,900	7,434,990,000
14/07/2022	7,900	0.10 ▲	1.27	7,800	7,900	7,600	458,600	3,622,940,000
13/07/2022	7,800	0.10 ▲	1.28	7,700	8,000	7,500	434,600	3,389,880,000
12/07/2022	7,700	0.20 ▲	2.60	7,500	7,700	7,200	206,200	1,587,740,000
11/07/2022	7,500	-0.10 ▼	-1.33	7,600	7,600	7,000	827,000	6,202,500,000
08/07/2022	7,600	-0.70 ▼	-9.21	8,300	8,100	7,600	854,100	6,491,160,000
07/07/2022	8,300	0.10 ▲	1.20	8,200	8,300	7,400	344,400	2,858,520,000
06/07/2022	8,200	0.50 ▲	6.10	7,700	8,200	7,000	1,690,600	13,862,920,000
05/07/2022	7,700	-0.80 ▼	-10.39	8,500	8,500	7,700	2,161,500	16,643,550,000
04/07/2022	8,500	-0.30 ▼	-3.53	8,800	8,800	8,000	667,100	5,670,350,000
01/07/2022	8,800	0.00 ■■	0.00	8,800	8,800	8,200	627,200	5,519,360,000
30/06/2022	8,800	-0.20 ▼	-2.27	9,000	9,000	8,600	436,000	3,836,800,000
29/06/2022	9,000	0.00 ■■	0.00	9,000	9,000	8,500	256,800	2,311,200,000
28/06/2022	9,000	0.20 ▲	2.22	8,800	9,000	8,600	582,000	5,238,000,000
27/06/2022	8,800	-0.20 ▼	-2.27	9,000	9,100	8,500	1,047,200	9,215,360,000
24/06/2022	9,000	0.00 ■■	0.00	9,000	9,200	8,500	528,100	4,752,900,000
23/06/2022	9,000	0.20 ▲	2.22	8,800	9,000	8,200	493,300	4,439,700,000
22/06/2022	8,800	0.70 ▲	7.95	8,100	8,800	7,300	2,225,400	19,583,520,000
21/06/2022	8,100	-0.90 ▼	-11.11	9,000	8,100	8,100	103,400	837,540,000
20/06/2022	9,000	-1.00 ▼	-11.11	10,000	9,100	9,000	120,000	1,080,000,000
17/06/2022	10,000	-1.10 ▼	-11.00	11,100	10,000	10,000	179,200	1,792,000,000
16/06/2022	11,100	-0.10 ▼	-0.90	11,200	11,200	10,100	1,209,700	13,427,670,000
15/06/2022	11,200	-1.20 ▼	-10.71	12,400	12,100	11,200	374,700	4,196,640,000
14/06/2022	12,400	-1.00 ▼	-8.06	13,400	13,000	12,100	770,200	9,550,480,000
13/06/2022	13,400	-1.40 ▼	-10.45	14,800	14,800	13,400	534,900	7,167,660,000
10/06/2022	14,800	0.50 ▲	3.38	14,300	14,900	14,000	1,714,300	25,371,640,000
09/06/2022	14,300	0.10 ▲	0.70	14,200	14,300	14,000	263,600	3,769,480,000
08/06/2022	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	258,100	3,665,020,000
07/06/2022	14,300	-0.20 ▼	-1.40	14,500	14,400	14,000	152,400	2,179,320,000
06/06/2022	14,500	0.00 ■■	0.00	14,500	14,600	14,300	193,200	2,801,400,000
03/06/2022	14,500	-0.10 ▼	-0.69	14,600	14,800	14,500	63,500	920,750,000
02/06/2022	14,600	-0.60 ▼	-4.11	15,200	15,200	14,600	224,100	3,271,860,000
01/06/2022	15,200	0.00 ■■	0.00	15,200	15,400	14,900	199,900	3,038,480,000
31/05/2022	15,200	0.10 ▲	0.66	15,100	15,400	14,700	357,600	5,435,520,000
30/05/2022	15,100	-0.30 ▼	-1.99	15,400	15,400	14,800	268,300	4,051,330,000
27/05/2022	15,400	0.00 ■■	0.00	15,400	15,600	15,000	175,300	2,699,620,000
26/05/2022	15,400	-0.10 ▼	-0.65	15,500	15,500	15,100	213,500	3,287,900,000
25/05/2022	15,500	0.60 ▲	3.87	14,900	15,500	14,900	511,800	7,932,900,000
24/05/2022	14,900	0.10 ▲	0.67	14,800	14,900	14,400	123,800	1,844,620,000
23/05/2022	14,800	-0.30 ▼	-2.03	15,100	15,300	14,700	238,900	3,535,720,000
20/05/2022	15,100	0.30 ▲	1.99	14,800	15,300	14,800	415,200	6,269,520,000
19/05/2022	14,800	0.00 ■■	0.00	14,800	15,000	14,300	109,900	1,626,520,000
18/05/2022	14,800	0.00 ■■	0.00	14,800	15,000	14,600	350,400	5,185,920,000
17/05/2022	14,800	0.30 ▲	2.03	14,500	14,900	14,000	168,100	2,487,880,000
16/05/2022	14,500	0.30 ▲	2.07	14,200	14,500	13,900	194,500	2,820,250,000
13/05/2022	14,200	0.10 ▲	0.70	14,100	14,200	12,700	490,900	6,970,780,000
12/05/2022	14,100	-1.40 ▼	-9.93	15,500	15,500	14,000	212,400	2,994,840,000
11/05/2022	15,500	0.80 ▲	5.16	14,700	16,000	14,900	191,400	2,966,700,000
10/05/2022	14,700	-0.30 ▼	-2.04	15,000	15,000	13,500	615,800	9,052,260,000
09/05/2022	15,000	-1.60 ▼	-10.67	16,600	16,600	15,000	621,200	9,318,000,000
29/04/2022	17,900	-0.10 ▼	-0.56	18,000	18,500	17,700	775,100	13,874,290,000
28/04/2022	18,000	1.00 ▲	5.56	17,000	18,400	17,000	1,824,400	32,839,200,000
27/04/2022	17,000	0.10 ▲	0.59	16,900	17,100	16,700	353,600	6,011,200,000
26/04/2022	16,900	0.20 ▲	1.18	16,700	16,900	16,000	369,600	6,246,240,000
25/04/2022	17,100	0.00 ■■	0.00	17,100	17,100	17,100	1,300	22,230,000
23/04/2022	17,100	0.20 ▲	1.17	16,900	17,200	16,700	30,310	518,301,000
22/04/2022	17,100	0.20 ▲	1.17	16,900	17,200	16,700	30,310	518,301,000
21/04/2022	16,900	-0.20 ▼	-1.18	17,100	17,200	16,500	19,120	323,128,000
20/04/2022	17,100	0.50 ▲	2.92	16,600	17,800	16,400	76,190	1,302,849,000
19/04/2022	16,600	0.10 ▲	0.60	16,500	16,900	16,400	44,320	735,712,000
18/04/2022	16,500	0.00 ■■	0.00	16,500	16,700	16,100	52,340	863,610,000
16/04/2022	16,500	-0.10 ▼	-0.61	16,600	16,700	15,000	12,630	208,395,000
15/04/2022	16,500	-0.10 ▼	-0.61	16,600	16,700	15,000	126,300	2,083,950,000
14/04/2022	16,600	0.00 ■■	0.00	16,600	16,700	16,400	139,900	2,322,340,000
13/04/2022	16,600	0.10 ▲	0.60	16,500	16,700	16,300	272,200	4,518,520,000
12/04/2022	16,500	-0.40 ▼	-2.42	16,900	16,900	16,400	220,900	3,644,850,000
08/04/2022	16,900	0.10 ▲	0.59	16,800	16,900	16,600	249,400	4,214,860,000
07/04/2022	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	231,800	3,894,240,000
06/04/2022	17,000	-0.10 ▼	-0.59	17,100	17,100	16,700	212,500	3,612,500,000
05/04/2022	17,100	0.00 ■■	0.00	17,100	17,300	16,900	240,900	4,119,390,000
04/04/2022	17,100	0.20 ▲	1.17	16,900	17,300	16,900	333,000	5,694,300,000
01/04/2022	16,900	-0.20 ▼	-1.18	17,100	17,100	16,700	178,100	3,009,890,000
31/03/2022	17,100	0.00 ■■	0.00	17,100	17,400	16,900	164,200	2,807,820,000
30/03/2022	17,100	-0.30 ▼	-1.75	17,400	17,300	16,700	313,600	5,362,560,000
29/03/2022	17,400	0.20 ▲	1.15	17,200	17,500	15,500	231,400	4,026,360,000
28/03/2022	17,200	-0.40 ▼	-2.33	17,600	17,600	17,000	354,700	6,100,840,000
25/03/2022	17,600	0.70 ▲	3.98	16,900	18,000	16,700	997,700	17,559,520,000
24/03/2022	16,900	0.00 ■■	0.00	16,900	16,900	16,700	195,600	3,305,640,000
23/03/2022	16,900	0.10 ▲	0.59	16,800	17,000	16,700	234,100	3,956,290,000
22/03/2022	16,800	-0.30 ▼	-1.79	17,100	17,200	16,700	783,700	13,166,160,000
21/03/2022	17,100	0.00 ■■	0.00	17,100	17,200	16,900	256,200	4,381,020,000
18/03/2022	17,100	-0.40 ▼	-2.34	17,500	17,500	17,100	379,600	6,491,160,000
17/03/2022	17,500	0.80 ▲	4.57	16,700	17,700	16,800	1,371,300	23,997,750,000
16/03/2022	16,700	0.30 ▲	1.80	16,400	16,800	16,500	242,700	4,053,090,000
15/03/2022	16,400	-0.20 ▼	-1.22	16,600	16,600	16,400	174,400	2,860,160,000
14/03/2022	16,600	-0.10 ▼	-0.60	16,700	16,800	16,400	155,700	2,584,620,000
11/03/2022	16,700	-0.20 ▼	-1.20	16,900	16,900	16,600	261,900	4,373,730,000
10/03/2022	16,900	0.00 ■■	0.00	16,900	17,100	16,800	253,900	4,290,910,000
09/03/2022	16,900	0.10 ▲	0.59	16,800	16,900	16,600	226,100	3,821,090,000
08/03/2022	16,800	0.00 ■■	0.00	16,800	17,200	16,600	412,500	6,930,000,000
07/03/2022	16,800	-0.20 ▼	-1.19	17,000	17,100	16,700	256,800	4,314,240,000
04/03/2022	17,000	0.70 ▲	4.12	16,300	17,100	16,300	574,000	9,758,000,000
03/03/2022	16,300	0.00 ■■	0.00	16,300	16,400	16,200	215,000	3,504,500,000
02/03/2022	16,300	-0.10 ▼	-0.61	16,400	16,800	16,200	181,000	2,950,300,000
01/03/2022	16,400	0.10 ▲	0.61	16,300	16,800	16,300	178,500	2,927,400,000
28/02/2022	16,300	-0.20 ▼	-1.23	16,500	16,500	16,200	206,000	3,357,800,000
25/02/2022	16,500	0.10 ▲	0.61	16,400	16,800	16,200	197,500	3,258,750,000
24/02/2022	16,400	-0.50 ▼	-3.05	16,900	16,900	16,000	391,200	6,415,680,000
23/02/2022	16,900	0.00 ■■	0.00	16,900	17,000	16,800	194,400	3,285,360,000
22/02/2022	16,900	-0.10 ▼	-0.59	17,000	17,200	16,700	394,300	6,663,670,000
21/02/2022	17,000	0.30 ▲	1.76	16,700	17,000	16,500	297,100	5,050,700,000
18/02/2022	16,700	-0.20 ▼	-1.20	16,900	16,900	16,400	347,800	5,808,260,000
17/02/2022	16,900	0.20 ▲	1.18	16,700	17,000	16,700	188,700	3,189,030,000
16/02/2022	16,700	0.20 ▲	1.20	16,500	16,800	16,500	174,000	2,905,800,000
15/02/2022	16,500	0.40 ▲	2.42	16,100	16,700	16,100	225,200	3,715,800,000
14/02/2022	16,100	-0.70 ▼	-4.35	16,800	16,900	16,100	299,900	4,828,390,000
11/02/2022	16,800	-0.10 ▼	-0.60	16,900	16,900	16,600	127,900	2,148,720,000
10/02/2022	16,900	0.00 ■■	0.00	16,900	17,000	16,700	99,700	1,684,930,000
09/02/2022	16,900	-0.10 ▼	-0.59	17,000	17,200	16,700	176,300	2,979,470,000
08/02/2022	17,000	0.00 ■■	0.00	17,000	17,000	16,700	136,500	2,320,500,000
07/02/2022	17,000	0.30 ▲	1.76	16,700	17,500	16,700	194,700	3,309,900,000
28/01/2022	16,700	-0.10 ▼	-0.60	16,800	17,500	16,600	202,400	3,380,080,000
27/01/2022	16,800	0.00 ■■	0.00	16,800	17,900	16,700	124,700	2,094,960,000
26/01/2022	16,800	-0.70 ▼	-4.17	17,500	17,500	16,700	200,200	3,363,360,000
25/01/2022	17,500	0.60 ▲	3.43	16,900	17,500	16,000	241,700	4,229,750,000
24/01/2022	16,900	-0.40 ▼	-2.37	17,300	17,300	15,600	270,400	4,569,760,000
21/01/2022	17,300	1.00 ▲	5.78	16,300	17,900	16,300	365,600	6,324,880,000
20/01/2022	16,300	0.80 ▲	4.91	15,500	16,400	15,000	203,700	3,320,310,000
19/01/2022	15,500	-0.50 ▼	-3.23	16,000	16,500	14,400	758,500	11,756,750,000
18/01/2022	16,000	-1.50 ▼	-9.38	17,500	17,500	16,000	262,100	4,193,600,000
17/01/2022	17,500	0.00 ■■	0.00	17,500	18,100	16,800	297,800	5,211,500,000
14/01/2022	17,500	-0.50 ▼	-2.86	18,000	18,000	16,500	200,700	3,512,250,000
13/01/2022	18,000	0.70 ▲	3.89	17,300	18,000	16,600	596,700	10,740,600,000
12/01/2022	17,300	-0.30 ▼	-1.73	17,600	18,000	16,800	485,700	8,402,610,000
11/01/2022	17,600	-1.00 ▼	-5.68	18,600	18,500	17,600	890,500	15,672,800,000
10/01/2022	18,600	-0.90 ▼	-4.84	19,500	19,500	18,600	639,600	11,896,560,000
07/01/2022	19,500	0.00 ■■	0.00	19,500	19,700	19,200	502,600	9,800,700,000
06/01/2022	19,500	0.50 ▲	2.56	19,000	19,900	19,000	1,469,300	28,651,350,000
05/01/2022	19,000	0.30 ▲	1.58	18,700	19,100	18,500	613,500	11,656,500,000
04/01/2022	18,700	0.10 ▲	0.53	18,600	19,000	18,400	335,800	6,279,460,000
31/12/2021	18,600	0.20 ▲	1.08	18,400	18,600	18,200	196,100	3,647,460,000
30/12/2021	18,400	-0.10 ▼	-0.54	18,500	18,500	18,000	324,400	5,968,960,000
29/12/2021	18,500	0.30 ▲	1.62	18,200	18,500	17,800	396,600	7,337,100,000
22/12/2021	19,000	-0.30 ▼	-1.58	19,300	19,400	18,900	431,100	8,190,900,000
21/12/2021	19,300	0.30 ▲	1.55	19,000	19,600	19,000	894,400	17,261,920,000
20/12/2021	19,000	0.00 ■■	0.00	19,000	19,000	18,700	1,267,700	24,086,300,000
17/12/2021	19,000	0.00 ■■	0.00	19,000	19,300	18,800	522,000	9,918,000,000
16/12/2021	19,000	-0.10 ▼	-0.53	19,100	19,400	18,800	602,300	11,443,700,000
15/12/2021	19,100	-0.10 ▼	-0.52	19,200	19,400	19,000	502,400	9,595,840,000
14/12/2021	19,400	-0.10 ▼	-0.52	19,500	19,600	19,100	392,800	7,620,320,000
13/12/2021	19,500	1.50 ▲	7.69	18,000	19,800	17,800	2,054,100	40,054,950,000
10/12/2021	18,000	0.00 ■■	0.00	18,000	18,200	17,800	315,100	5,671,800,000
09/12/2021	18,000	0.50 ▲	2.78	17,500	18,400	17,800	255,800	4,604,400,000
08/12/2021	18,400	0.20 ▲	1.09	18,200	18,500	18,200	477,800	8,791,520,000
07/12/2021	18,200	0.20 ▲	1.10	18,000	18,500	18,000	366,700	6,673,940,000
06/12/2021	18,000	-0.40 ▼	-2.22	18,400	18,500	17,900	1,041,800	18,752,400,000
03/12/2021	18,400	-0.30 ▼	-1.63	18,700	18,900	18,200	605,000	11,132,000,000
02/12/2021	18,700	-0.20 ▼	-1.07	18,900	19,200	18,700	428,400	8,011,080,000
01/12/2021	18,900	0.10 ▲	0.53	18,800	19,600	18,600	1,053,500	19,911,150,000
30/11/2021	18,800	0.40 ▲	2.13	18,400	19,900	18,300	1,374,700	25,844,360,000
29/11/2021	18,400	0.00 ■■	0.00	18,400	19,000	17,900	550,900	10,136,560,000
26/11/2021	18,400	0.40 ▲	2.17	18,000	18,600	17,900	1,105,500	20,341,200,000
25/11/2021	18,000	0.00 ■■	0.00	18,000	18,200	17,800	436,200	7,851,600,000
24/11/2021	18,000	0.20 ▲	1.11	17,800	18,200	17,700	296,400	5,335,200,000
23/11/2021	17,800	0.30 ▲	1.69	17,500	18,100	17,000	365,400	6,504,120,000
22/11/2021	17,500	-1.10 ▼	-6.29	18,600	18,600	17,500	841,200	14,721,000,000
19/11/2021	18,600	-0.10 ▼	-0.54	18,700	18,700	17,700	665,600	12,380,160,000
18/11/2021	18,700	-0.10 ▼	-0.53	18,800	18,900	18,400	801,200	14,982,440,000
17/11/2021	18,800	0.30 ▲	1.60	18,500	19,200	18,400	722,600	13,584,880,000
16/11/2021	18,500	-0.10 ▼	-0.54	18,600	18,700	18,300	546,300	10,106,550,000
15/11/2021	18,600	0.30 ▲	1.61	18,300	19,200	18,100	897,900	16,700,940,000
12/11/2021	18,300	-0.20 ▼	-1.09	18,500	18,700	18,300	566,900	10,374,270,000
11/11/2021	18,500	0.00 ■■	0.00	18,500	18,800	18,400	552,800	10,226,800,000
10/11/2021	18,500	0.00 ■■	0.00	18,500	19,000	18,400	543,200	10,049,200,000
09/11/2021	18,500	0.30 ▲	1.62	18,200	19,000	18,200	643,200	11,899,200,000
08/11/2021	18,200	0.00 ■■	0.00	18,200	18,400	18,100	460,500	8,381,100,000
05/11/2021	18,200	0.20 ▲	1.10	18,000	18,300	17,900	389,700	7,092,540,000
04/11/2021	18,000	-0.40 ▼	-2.22	18,400	18,400	17,500	72,630	1,307,340,000
03/11/2021	18,400	-0.70 ▼	-3.80	19,100	19,100	18,000	1,533,400	28,214,560,000
02/11/2021	19,100	0.00 ■■	0.00	19,100	19,200	18,600	809,200	15,455,720,000
01/11/2021	19,100	0.10 ▲	0.52	19,000	20,400	19,000	1,747,300	33,373,430,000
29/10/2021	19,000	1.70 ▲	8.95	17,300	19,000	17,300	2,488,400	47,279,600,000
28/10/2021	17,300	0.50 ▲	2.89	16,800	17,500	16,600	1,051,700	18,194,410,000
27/10/2021	16,800	0.10 ▲	0.60	16,700	17,000	16,700	43,480	730,464,000
26/10/2021	16,700	0.00 ■■	0.00	16,700	16,700	16,500	275,200	4,595,840,000
25/10/2021	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	448,000	7,481,600,000
22/10/2021	16,800	0.20 ▲	1.19	16,600	17,000	16,500	387,900	6,516,720,000
21/10/2021	16,600	-0.10 ▼	-0.60	16,700	16,800	16,600	249,900	4,148,340,000
20/10/2021	16,700	-0.10 ▼	-0.60	16,800	16,800	16,500	348,900	5,826,630,000
19/10/2021	16,800	0.50 ▲	2.98	16,300	17,000	16,300	618,000	10,382,400,000
18/10/2021	16,300	-0.40 ▼	-2.45	16,700	16,800	16,300	378,900	6,176,070,000
15/10/2021	16,700	-0.30 ▼	-1.80	17,000	17,000	16,700	435,400	7,271,180,000
14/10/2021	17,000	0.10 ▲	0.59	16,900	17,100	16,600	482,300	8,199,100,000
13/10/2021	16,900	-0.20 ▼	-1.18	17,100	17,100	16,800	438,700	7,414,030,000
12/10/2021	17,100	-0.10 ▼	-0.58	17,200	17,300	17,000	325,800	5,571,180,000
11/10/2021	17,200	0.00 ■■	0.00	17,200	17,500	17,200	550,500	9,468,600,000
08/10/2021	17,200	-0.10 ▼	-0.58	17,300	17,300	17,100	343,300	5,904,760,000
07/10/2021	17,000	0.50 ▲	2.94	16,500	17,200	16,400	533,900	9,076,300,000
06/10/2021	16,500	0.30 ▲	1.82	16,200	16,600	16,100	409,400	6,755,100,000
05/10/2021	16,200	0.10 ▲	0.62	16,100	16,200	16,000	208,300	3,374,460,000
04/10/2021	16,100	-0.20 ▼	-1.24	16,400	16,300	16,000	196,000	3,155,600,000
01/10/2021	16,300	-0.10 ▼	-0.61	16,400	16,500	16,100	163,100	2,658,530,000
30/09/2021	16,400	0.30 ▲	1.83	16,100	16,400	16,000	245,100	4,019,640,000
29/09/2021	16,100	0.20 ▲	1.24	15,900	16,100	15,700	225,000	3,622,500,000
28/09/2021	15,900	0.00 ■■	0.00	16,200	15,900	15,400	270,700	4,304,130,000
27/09/2021	15,900	-0.30 ▼	-1.89	16,200	16,300	15,700	589,600	9,374,640,000
24/09/2021	16,200	-0.20 ▼	-1.23	16,400	16,400	16,200	188,300	3,050,460,000
23/09/2021	16,400	-0.20 ▼	-1.22	16,600	16,800	16,400	225,300	3,694,920,000
22/09/2021	16,600	-0.20 ▼	-1.20	16,800	16,800	16,400	239,600	3,977,360,000
21/09/2021	16,800	0.40 ▲	2.38	16,400	17,000	16,100	565,000	9,492,000,000
20/09/2021	16,400	-0.30 ▼	-1.83	16,700	16,900	16,400	456,800	7,491,520,000
17/09/2021	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	496,100	8,284,870,000
16/09/2021	16,800	-0.10 ▼	-0.60	16,900	17,000	16,700	344,600	5,789,280,000
15/09/2021	16,900	0.10 ▲	0.59	16,800	17,300	16,800	688,400	11,633,960,000
14/09/2021	16,800	0.20 ▲	1.19	16,600	16,800	16,400	345,100	5,797,680,000
13/09/2021	16,600	-0.20 ▼	-1.20	16,800	17,300	16,400	648,300	10,761,780,000
10/09/2021	16,800	0.30 ▲	1.79	16,500	16,900	16,400	692,500	11,634,000,000
09/09/2021	16,500	0.20 ▲	1.21	16,300	16,600	16,300	296,600	4,893,900,000
08/09/2021	16,300	0.30 ▲	1.84	16,000	16,400	16,000	604,300	9,850,090,000
07/09/2021	16,000	-0.90 ▼	-5.63	16,900	16,900	16,000	1,309,800	20,956,800,000
06/09/2021	16,900	0.20 ▲	1.18	16,700	17,200	16,700	770,000	13,013,000,000
01/09/2021	16,700	0.10 ▲	0.60	16,600	16,900	16,400	469,100	7,833,970,000
31/08/2021	16,600	0.20 ▲	1.20	16,400	17,000	16,400	938,300	15,575,780,000
30/08/2021	16,400	0.10 ▲	0.61	16,300	16,500	16,200	705,200	11,565,280,000
27/08/2021	16,300	0.70 ▲	4.29	15,600	16,500	15,500	1,597,300	26,035,990,000
26/08/2021	15,600	0.10 ▲	0.64	15,500	15,800	15,500	541,900	8,453,640,000
25/08/2021	15,500	0.30 ▲	1.94	15,200	15,600	15,300	424,100	6,573,550,000
24/08/2021	15,200	0.00 ■■	0.00	15,200	15,400	15,000	718,100	10,915,120,000
23/08/2021	15,200	-0.50 ▼	-3.29	15,700	15,500	15,100	587,600	8,931,520,000
20/08/2021	15,700	-0.10 ▼	-0.64	15,800	16,000	15,200	1,372,000	21,540,400,000
19/08/2021	15,800	0.20 ▲	1.27	15,600	16,100	15,400	729,600	11,527,680,000
18/08/2021	15,600	-0.10 ▼	-0.64	15,700	15,800	15,500	482,200	7,522,320,000
17/08/2021	15,700	-0.10 ▼	-0.64	15,800	15,900	15,600	407,800	6,402,460,000
16/08/2021	15,800	0.30 ▲	1.90	15,500	16,300	15,700	1,433,400	22,647,720,000
13/08/2021	15,500	0.20 ▲	1.29	15,300	15,500	15,100	750,700	11,635,850,000
12/08/2021	15,300	0.20 ▲	1.31	15,100	15,500	15,100	588,900	9,010,170,000
11/08/2021	15,100	0.00 ■■	0.00	15,100	15,300	15,000	505,600	7,634,560,000
10/08/2021	15,100	-0.40 ▼	-2.65	15,500	15,800	15,100	1,166,100	17,608,110,000
09/08/2021	15,500	0.20 ▲	1.29	15,300	15,800	15,200	637,700	9,884,350,000
06/08/2021	15,300	-0.10 ▼	-0.65	15,400	15,400	15,200	369,400	5,651,820,000
05/08/2021	15,400	0.00 ■■	0.00	15,400	15,500	15,200	526,300	8,105,020,000
04/08/2021	15,400	0.30 ▲	1.95	15,100	15,800	15,100	1,653,400	25,462,360,000
03/08/2021	15,100	0.10 ▲	0.66	15,000	15,300	15,000	660,200	9,969,020,000
02/08/2021	15,000	-0.20 ▼	-1.33	15,200	15,500	15,000	579,500	8,692,500,000
30/07/2021	15,200	-0.20 ▼	-1.32	15,400	15,500	15,100	699,200	10,627,840,000
29/07/2021	15,400	0.60 ▲	3.90	14,800	15,600	14,600	1,214,100	18,697,140,000
28/07/2021	14,800	-0.10 ▼	-0.68	14,900	15,100	14,600	518,500	7,673,800,000
27/07/2021	14,900	1.30 ▲	8.72	13,600	14,900	13,700	3,111,900	46,367,310,000
26/07/2021	13,600	0.20 ▲	1.47	13,800	13,800	13,200	610,900	8,308,240,000
23/07/2021	13,400	-0.40 ▼	-2.99	13,800	13,800	13,400	383,800	5,142,920,000
22/07/2021	13,800	0.30 ▲	2.17	13,500	13,800	13,500	263,800	3,640,440,000
21/07/2021	13,500	0.10 ▲	0.74	13,400	13,900	13,300	342,100	4,618,350,000
20/07/2021	13,400	0.40 ▲	2.99	13,000	13,400	12,600	324,000	4,341,600,000
19/07/2021	13,000	-0.40 ▼	-3.08	13,400	13,200	12,900	288,400	3,749,200,000
16/07/2021	13,400	0.80 ▲	5.97	12,600	13,400	12,500	1,562,200	20,933,480,000
15/07/2021	12,600	-0.20 ▼	-1.59	12,800	12,700	12,500	816,300	10,285,380,000
14/07/2021	12,800	0.10 ▲	0.78	12,700	12,900	12,500	277,800	3,555,840,000
13/07/2021	12,700	0.30 ▲	2.36	12,400	12,800	12,300	408,000	5,181,600,000
12/07/2021	12,400	-1.00 ▼	-8.06	13,400	13,400	12,100	827,200	10,257,280,000
09/07/2021	13,400	-0.20 ▼	-1.49	13,600	13,600	13,300	518,200	6,943,880,000
08/07/2021	13,600	-0.10 ▼	-0.74	13,700	13,700	13,400	285,100	3,877,360,000
07/07/2021	13,700	0.20 ▲	1.46	13,500	13,700	13,000	342,300	4,689,510,000
06/07/2021	13,500	-0.20 ▼	-1.48	13,700	13,800	13,500	263,100	3,551,850,000
05/07/2021	13,700	-0.30 ▼	-2.19	14,000	14,000	13,500	340,500	4,664,850,000
02/07/2021	14,000	-0.20 ▼	-1.43	14,200	14,200	13,900	394,500	5,523,000,000
01/07/2021	14,200	0.00 ■■	0.00	14,200	14,200	13,900	359,600	5,106,320,000
30/06/2021	14,200	0.00 ■■	0.00	14,200	14,300	14,100	401,900	5,706,980,000
29/06/2021	14,200	0.00 ■■	0.00	14,200	14,300	14,000	1,033,600	14,677,120,000
28/06/2021	14,200	0.10 ▲	0.70	14,100	14,300	14,000	404,500	5,743,900,000
25/06/2021	14,100	0.10 ▲	0.71	14,000	14,600	14,000	520,700	7,341,870,000
24/06/2021	14,000	-0.10 ▼	-0.71	14,100	14,300	13,000	871,200	12,196,800,000
23/06/2021	14,100	-0.30 ▼	-2.13	14,400	14,600	14,000	600,600	8,468,460,000
22/06/2021	14,400	0.00 ■■	0.00	14,400	14,500	13,000	581,300	8,370,720,000
21/06/2021	14,400	-0.30 ▼	-2.08	14,700	14,900	14,400	513,500	7,394,400,000
18/06/2021	14,700	0.20 ▲	1.36	14,500	14,900	14,300	499,800	7,347,060,000
17/06/2021	14,500	-0.20 ▼	-1.38	14,700	15,100	14,400	756,200	10,964,900,000
16/06/2021	14,700	1.10 ▲	7.48	13,600	14,900	13,300	2,690,600	39,551,820,000
15/06/2021	13,600	-0.20 ▼	-1.47	13,800	14,000	13,500	310,300	4,220,080,000
14/06/2021	13,800	0.60 ▲	4.35	13,200	14,000	13,200	787,300	10,864,740,000
11/06/2021	13,200	0.10 ▲	0.76	13,100	13,400	12,900	383,000	5,055,600,000
10/06/2021	13,100	-0.10 ▼	-0.76	13,200	13,300	13,000	164,800	2,158,880,000
09/06/2021	13,200	0.30 ▲	2.27	12,900	13,500	12,700	375,300	4,953,960,000
08/06/2021	12,900	-0.10 ▼	-0.78	13,000	13,100	12,800	359,500	4,637,550,000
07/06/2021	13,000	-0.30 ▼	-2.31	13,300	13,800	12,800	1,180,900	15,351,700,000
04/06/2021	13,300	0.00 ■■	0.00	13,300	13,500	13,300	351,800	4,678,940,000
03/06/2021	13,300	0.00 ■■	0.00	13,300	13,500	13,300	322,500	4,289,250,000
02/06/2021	13,300	0.00 ■■	0.00	13,300	13,400	13,200	312,900	4,161,570,000
01/06/2021	13,300	0.10 ▲	0.75	13,200	13,400	13,100	433,400	5,764,220,000
31/05/2021	13,200	0.00 ■■	0.00	13,300	13,400	13,200	261,400	3,450,480,000
28/05/2021	13,200	-0.10 ▼	-0.76	13,300	13,400	13,200	252,400	3,331,680,000
27/05/2021	13,300	-0.10 ▼	-0.75	13,400	13,400	13,100	391,300	5,204,290,000
26/05/2021	13,400	-0.10 ▼	-0.75	13,500	13,500	13,300	208,300	2,791,220,000
25/05/2021	13,500	0.10 ▲	0.74	13,400	13,900	13,300	566,000	7,641,000,000
24/05/2021	13,400	-0.20 ▼	-1.49	13,600	13,600	13,300	424,900	5,693,660,000
21/05/2021	13,600	-0.10 ▼	-0.74	13,700	13,800	13,500	329,200	4,477,120,000
20/05/2021	13,700	0.10 ▲	0.73	13,600	14,000	13,600	277,100	3,796,270,000
19/05/2021	13,600	0.30 ▲	2.21	13,300	14,600	13,300	696,900	9,477,840,000
18/05/2021	13,300	0.10 ▲	0.75	13,200	13,500	13,100	518,600	6,897,380,000
17/05/2021	13,200	-0.30 ▼	-2.27	13,500	13,500	13,000	387,400	5,113,680,000
14/05/2021	13,500	0.10 ▲	0.74	13,400	13,500	13,200	617,200	8,332,200,000
13/05/2021	13,400	-0.30 ▼	-2.24	13,700	13,700	13,400	406,200	5,443,080,000
12/05/2021	13,700	0.00 ■■	0.00	13,700	13,800	13,500	287,200	3,934,640,000
11/05/2021	13,700	0.40 ▲	2.92	13,300	13,900	13,300	563,300	7,717,210,000
10/05/2021	13,300	0.30 ▲	2.26	13,000	13,500	12,700	856,800	11,395,440,000
07/05/2021	13,000	-0.10 ▼	-0.77	13,100	13,300	13,000	662,700	8,615,100,000
06/05/2021	13,100	0.10 ▲	0.76	13,000	13,500	12,900	309,100	4,049,210,000
05/05/2021	13,000	0.00 ■■	0.00	13,000	13,400	12,900	341,100	4,434,300,000
04/05/2021	12,900	-0.30 ▼	-2.33	13,200	13,200	12,500	209,300	2,699,970,000
29/04/2021	13,200	-0.20 ▼	-1.52	13,400	13,600	13,100	649,200	8,569,440,000
28/04/2021	13,400	0.40 ▲	2.99	13,000	13,700	13,000	860,200	11,526,680,000
27/04/2021	13,000	0.10 ▲	0.77	12,900	13,100	12,700	572,400	7,441,200,000
26/04/2021	12,900	0.00 ■■	0.00	12,900	13,100	12,800	688,300	8,879,070,000
23/04/2021	12,900	1.10 ▲	8.53	11,800	12,900	11,500	1,501,900	19,374,510,000
22/04/2021	11,800	-0.10 ▼	-0.85	11,900	12,200	11,000	456,000	5,380,800,000
20/04/2021	11,900	-0.10 ▼	-0.84	12,000	12,200	11,900	387,400	4,610,060,000
19/04/2021	12,000	0.10 ▲	0.83	11,900	12,300	11,800	727,400	8,728,800,000
16/04/2021	11,900	0.20 ▲	1.68	11,700	11,900	11,500	461,000	5,485,900,000
15/04/2021	11,700	-0.30 ▼	-2.56	12,000	12,100	11,700	379,100	4,435,470,000
14/04/2021	12,000	0.40 ▲	3.33	11,600	12,000	11,300	975,200	11,702,400,000
13/04/2021	11,600	-0.40 ▼	-3.45	12,000	12,100	11,400	1,130,000	13,108,000,000
12/04/2021	12,000	-0.30 ▼	-2.50	12,300	12,200	11,800	1,016,500	12,198,000,000
09/04/2021	12,300	0.00 ■■	0.00	12,300	12,500	12,100	418,100	5,142,630,000
08/04/2021	12,300	0.10 ▲	0.81	12,200	12,300	12,100	378,000	4,649,400,000
07/04/2021	12,200	0.20 ▲	1.64	12,000	12,400	11,900	944,300	11,520,460,000
06/04/2021	12,000	-0.20 ▼	-1.67	12,200	12,500	11,800	1,454,200	17,450,400,000
05/04/2021	12,200	0.80 ▲	6.56	11,500	12,200	11,400	1,283,300	15,656,260,000
02/04/2021	11,400	-0.10 ▼	-0.88	11,500	11,600	11,300	700,800	7,989,120,000
01/04/2021	11,500	0.00 ■■	0.00	11,500	11,500	11,200	538,100	6,188,150,000
31/03/2021	11,500	0.70 ▲	6.09	10,800	11,500	10,600	1,615,500	18,578,250,000
30/03/2021	10,800	0.00 ■■	0.00	10,800	11,000	10,500	712,700	7,697,160,000
29/03/2021	10,800	-0.10 ▼	-0.93	10,900	11,000	10,400	1,011,500	10,924,200,000
26/03/2021	10,900	0.40 ▲	3.67	10,500	11,100	10,300	2,298,300	25,051,470,000
25/03/2021	10,500	0.10 ▲	0.95	10,400	10,800	10,200	1,323,100	13,892,550,000
24/03/2021	10,400	0.90 ▲	8.65	9,500	10,400	9,400	2,094,100	21,778,640,000
23/03/2021	9,500	-0.20 ▼	-2.11	9,700	9,700	9,400	724,500	6,882,750,000
22/03/2021	9,700	0.10 ▲	1.03	9,600	10,000	9,500	1,182,000	11,465,400,000
19/03/2021	9,600	0.80 ▲	8.33	8,800	9,600	8,900	2,512,200	24,117,120,000
18/03/2021	8,800	0.40 ▲	4.55	8,400	8,800	8,400	773,600	6,807,680,000
17/03/2021	8,400	-0.10 ▼	-1.19	8,500	8,700	8,400	834,200	7,007,280,000
16/03/2021	8,500	0.10 ▲	1.18	8,400	8,500	8,300	774,300	6,581,550,000
15/03/2021	8,400	-0.10 ▼	-1.19	8,500	8,600	8,400	849,300	7,134,120,000
12/03/2021	8,500	-0.30 ▼	-3.53	8,800	8,900	8,400	1,455,300	12,370,050,000
11/03/2021	8,800	-0.20 ▼	-2.27	9,000	9,100	8,800	1,764,400	15,526,720,000
10/03/2021	9,000	0.10 ▲	1.11	8,900	9,000	8,700	592,500	5,332,500,000
09/03/2021	8,900	-0.30 ▼	-3.37	9,200	9,200	8,600	971,400	8,645,460,000
08/03/2021	9,200	0.00 ■■	0.00	9,200	9,300	9,100	768,600	7,071,120,000
05/03/2021	9,200	0.10 ▲	1.09	9,100	9,200	8,900	713,000	6,559,600,000
04/03/2021	9,100	0.10 ▲	1.10	9,000	9,300	8,300	1,958,900	17,825,990,000
03/03/2021	9,000	0.60 ▲	6.67	8,400	9,000	8,300	1,681,000	15,129,000,000
02/03/2021	8,400	0.00 ■■	0.00	8,400	8,600	8,200	625,300	5,252,520,000
01/03/2021	8,400	-0.10 ▼	-1.19	8,500	9,200	7,900	1,055,300	8,864,520,000
26/02/2021	8,500	0.70 ▲	8.24	7,800	8,500	7,500	2,273,300	19,323,050,000
25/02/2021	7,800	0.30 ▲	3.85	7,500	8,200	7,700	1,009,400	7,873,320,000
24/02/2021	7,500	0.60 ▲	8.00	6,900	7,500	7,000	2,126,300	15,947,250,000
23/02/2021	6,900	0.00 ■■	0.00	6,900	7,000	6,800	352,300	2,430,870,000
22/02/2021	6,900	0.00 ■■	0.00	6,900	7,000	6,800	293,300	2,023,770,000
19/02/2021	7,300	0.40 ▲	5.48	6,900	7,300	6,800	126,000	919,800,000
18/02/2021	6,900	0.00 ■■	0.00	6,900	6,900	6,700	251,800	1,737,420,000
17/02/2021	6,900	0.00 ■■	0.00	6,900	7,000	6,800	191,300	1,319,970,000
09/02/2021	6,900	0.00 ■■	0.00	6,900	7,000	6,700	114,500	790,050,000
08/02/2021	6,900	-0.20 ▼	-2.90	6,600	7,300	6,500	152,600	1,052,940,000
05/02/2021	7,100	0.50 ▲	7.04	6,600	7,200	6,600	666,200	4,730,020,000
05/01/2021	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	70,700	494,900,000
04/01/2021	7,100	0.00 ■■	0.00	7,100	7,400	7,000	443,900	3,151,690,000
31/12/2020	7,100	-0.20 ▼	-2.82	7,300	7,500	7,100	460,200	3,267,420,000
30/12/2020	7,300	0.60 ▲	8.22	6,700	7,300	6,600	1,314,300	9,594,390,000
29/12/2020	6,700	-0.20 ▼	-2.99	6,900	6,900	6,700	29,610	198,387,000
28/12/2020	6,900	-0.10 ▼	-1.45	7,000	7,200	6,800	69,510	479,619,000
27/12/2020	7,000	0.30 ▲	4.29	6,700	7,200	6,700	141,520	990,640,000
25/12/2020	7,000	0.30 ▲	4.29	6,700	7,200	6,700	141,520	990,640,000
24/12/2020	6,700	-0.10 ▼	-1.49	6,800	6,900	6,200	149,790	1,003,593,000
23/12/2020	6,800	0.50 ▲	7.35	6,300	6,900	6,500	312,120	2,122,416,000
22/12/2020	6,300	0.50 ▲	7.94	5,800	6,300	5,600	133,560	841,428,000
21/12/2020	5,800	0.00 ■■	0.00	5,800	5,900	5,500	231,680	1,343,744,000
20/12/2020	5,800	-0.20 ▼	-3.45	6,000	6,000	5,600	126,790	735,382,000
18/12/2020	5,800	-0.20 ▼	-3.45	6,000	6,000	5,600	126,790	735,382,000
17/12/2020	6,000	0.50 ▲	8.33	5,500	6,000	5,400	177,340	1,064,040,000
16/12/2020	5,500	0.30 ▲	5.45	5,200	5,600	5,200	99,800	548,900,000
15/12/2020	5,200	0.20 ▲	3.85	5,000	5,500	5,000	179,280	932,256,000
14/12/2020	5,000	0.40 ▲	8.00	4,600	5,000	4,600	158,690	793,450,000
13/12/2020	4,600	0.10 ▲	2.17	4,500	4,700	4,500	59,390	273,194,000
11/12/2020	4,600	0.10 ▲	2.17	4,500	4,700	4,500	59,390	273,194,000
10/12/2020	4,500	-0.20 ▼	-4.44	4,700	4,700	4,500	53,650	241,425,000
09/12/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,500	49,400	232,180,000
08/12/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,500	24,460	112,516,000
07/12/2020	4,600	0.00 ■■	0.00	4,600	4,700	4,600	33,220	152,812,000
04/12/2020	4,600	-0.10 ▼	-2.17	4,700	4,900	4,600	666,400	3,065,440,000
03/12/2020	4,700	0.20 ▲	4.26	4,500	4,800	4,400	82,430	387,421,000
02/12/2020	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	67,320	302,940,000
01/12/2020	4,600	0.20 ▲	4.35	4,400	4,700	4,200	60,660	279,036,000
30/11/2020	4,400	-0.20 ▼	-4.55	4,600	4,800	4,400	818,700	3,602,280,000
27/11/2020	4,600	-0.20 ▼	-4.35	4,800	4,900	4,600	582,000	2,677,200,000
26/11/2020	4,800	0.20 ▲	4.17	4,600	4,800	4,500	212,500	1,020,000,000
25/11/2020	4,600	-0.10 ▼	-2.17	4,700	4,800	4,600	357,400	1,644,040,000
24/11/2020	4,700	0.00 ■■	0.00	4,700	5,000	4,600	481,300	2,262,110,000
23/11/2020	4,700	-0.10 ▼	-2.13	4,800	4,900	4,700	528,800	2,485,360,000
20/11/2020	4,800	-0.30 ▼	-6.25	5,100	5,100	4,800	523,200	2,511,360,000
19/11/2020	5,100	0.00 ■■	0.00	5,100	5,200	4,900	667,400	3,403,740,000
18/11/2020	5,100	0.40 ▲	7.84	4,700	5,100	4,800	183,670	936,717,000
17/11/2020	4,700	0.40 ▲	8.51	4,300	4,700	4,300	1,237,000	5,813,900,000
16/11/2020	4,300	-0.20 ▼	-4.65	4,500	4,600	4,300	113,490	488,007,000
13/11/2020	4,500	-0.30 ▼	-6.67	4,800	4,800	4,500	68,660	308,970,000
12/11/2020	4,800	0.10 ▲	2.08	4,700	4,800	4,600	81,770	392,496,000
11/11/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,400	98,800	464,360,000
10/11/2020	4,400	-0.20 ▼	-4.55	4,600	4,700	4,200	171,470	754,468,000
09/11/2020	4,600	0.10 ▲	2.17	4,500	4,700	4,500	864,700	3,977,620,000
06/11/2020	4,500	0.40 ▲	8.89	4,100	4,500	4,100	193,860	872,370,000
05/11/2020	4,100	-0.20 ▼	-4.88	4,300	4,400	4,100	1,377,000	5,645,700,000
04/11/2020	4,300	0.30 ▲	6.98	4,000	4,400	4,000	227,770	979,411,000
03/11/2020	4,000	0.00 ■■	0.00	4,000	4,100	3,900	240,020	960,080,000
02/11/2020	4,000	0.20 ▲	5.00	3,800	4,100	3,800	380,170	1,520,680,000
30/10/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,400	1,742,900	6,623,020,000
29/10/2020	3,500	0.30 ▲	8.57	3,200	3,500	3,200	3,351,100	11,728,850,000
28/10/2020	3,200	0.00 ■■	0.00	3,200	3,400	3,200	1,189,800	3,807,360,000
27/10/2020	3,200	0.20 ▲	6.25	3,000	3,300	3,000	106,860	341,952,000
26/10/2020	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	803,800	2,411,400,000
23/10/2020	3,200	0.20 ▲	6.25	3,000	3,200	3,000	47,670	152,544,000
22/10/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	51,630	154,890,000
21/10/2020	3,100	-0.10 ▼	-3.23	3,200	3,300	3,100	233,700	724,470,000
20/10/2020	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	23,620	75,584,000
19/10/2020	3,300	0.20 ▲	6.06	3,100	3,400	3,200	73,100	241,230,000
16/10/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,000	16,540	51,274,000
15/10/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,000	176,000	545,600,000
14/10/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,000	79,770	247,287,000
13/10/2020	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	627,800	1,946,180,000
12/10/2020	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	70,080	224,256,000
09/10/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	727,600	2,401,080,000
08/10/2020	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	28,870	95,271,000
07/10/2020	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	31,850	108,290,000
06/10/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,400	974,900	3,412,150,000
05/10/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,400	357,700	1,251,950,000
02/10/2020	3,400	0.00 ■■	0.00	3,400	3,500	3,300	86,090	292,706,000
01/10/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,300	63,000	214,200,000
30/09/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,300	68,790	233,886,000
29/09/2020	3,300	0.00 ■■	0.00	3,300	3,500	3,300	108,160	356,928,000
28/09/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	967,100	3,191,430,000
25/09/2020	3,300	-0.20 ▼	-6.06	3,500	3,500	3,300	789,600	2,605,680,000
24/09/2020	3,500	0.10 ▲	2.86	3,400	3,600	3,300	146,790	513,765,000
23/09/2020	3,400	-0.10 ▼	-2.94	3,500	3,600	3,400	116,360	395,624,000
22/09/2020	3,500	0.30 ▲	8.57	3,200	3,500	3,200	276,940	969,290,000
21/09/2020	3,200	0.00 ■■	0.00	3,200	3,300	3,200	345,100	1,104,320,000
18/09/2020	3,200	0.00 ■■	0.00	3,200	3,300	3,100	57,600	184,320,000
17/09/2020	3,200	-0.10 ▼	-3.13	3,300	3,300	3,100	545,900	1,746,880,000
16/09/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,100	1,505,900	4,969,470,000
15/09/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,100	89,700	296,010,000
14/09/2020	3,200	0.00 ■■	0.00	3,200	3,300	3,100	98,890	316,448,000
11/09/2020	3,200	0.20 ▲	6.25	3,000	3,300	3,000	2,364,800	7,567,360,000
10/09/2020	3,000	0.20 ▲	6.67	2,800	3,000	2,800	171,800	515,400,000
09/09/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	824,100	2,307,480,000
08/09/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,700	63,690	178,332,000
07/09/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,700	63,100	170,370,000
04/09/2020	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	30,530	82,431,000
03/09/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	56,550	158,340,000
01/09/2020	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	65,710	183,988,000
31/08/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,700	116,830	338,807,000
28/08/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,700	379,600	1,024,920,000
27/08/2020	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	606,400	1,637,280,000
26/08/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	29,230	81,844,000
25/08/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,800	31,570	88,396,000
24/08/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	702,500	1,967,000,000
21/08/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,700	546,600	1,530,480,000
20/08/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,600	205,100	553,770,000
19/08/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,600	27,660	74,682,000
18/08/2020	2,700	-0.10 ▼	-3.70	2,800	2,800	2,600	55,620	150,174,000
17/08/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,600	272,800	763,840,000
14/08/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	51,310	143,668,000
13/08/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	108,000	302,400,000
12/08/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	25,650	71,820,000
11/08/2020	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	57,970	162,316,000
10/08/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,700	525,200	1,523,080,000
07/08/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,600	864,000	2,419,200,000
06/08/2020	2,600	-0.20 ▼	-7.69	2,800	2,800	2,600	77,690	201,994,000
05/08/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,600	118,160	330,848,000
04/08/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,500	119,420	310,492,000
03/08/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,200	1,101,100	2,752,750,000
31/07/2020	2,300	0.00 ■■	0.00	2,300	2,400	2,200	32,270	74,221,000
30/07/2020	2,300	0.00 ■■	0.00	2,300	2,400	2,300	479,200	1,102,160,000
29/07/2020	2,300	-0.10 ▼	-4.35	2,400	2,400	2,200	145,030	333,569,000
28/07/2020	2,400	0.00 ■■	0.00	2,400	2,500	2,200	896,300	2,151,120,000
27/07/2020	2,400	-0.20 ▼	-8.33	2,600	2,500	2,400	1,015,900	2,438,160,000
24/07/2020	2,600	-0.20 ▼	-7.69	2,800	2,800	2,600	1,811,700	4,710,420,000
23/07/2020	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	572,100	1,601,880,000
22/07/2020	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	32,820	95,178,000
21/07/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	63,140	189,420,000
20/07/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,000	17,460	54,126,000
17/07/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,100	35,700	110,670,000
16/07/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,000	35,740	110,794,000
15/07/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,100	30,510	94,581,000
14/07/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	432,500	1,340,750,000
13/07/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,100	10,910	34,912,000
10/07/2020	3,200	0.00 ■■	0.00	3,200	3,300	3,100	40,080	128,256,000
09/07/2020	3,200	0.10 ▲	3.13	3,100	3,300	3,100	106,020	339,264,000
08/07/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,100	24,710	76,601,000
07/07/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,100	717,300	2,223,630,000
06/07/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,100	27,320	84,692,000
03/07/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,100	375,200	1,163,120,000
02/07/2020	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	24,140	74,834,000
01/07/2020	3,200	0.20 ▲	6.25	3,000	3,200	3,000	33,940	108,608,000
30/06/2020	3,000	0.00 ■■	0.00	3,000	3,200	3,000	124,270	372,810,000
29/06/2020	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	180,990	542,970,000
26/06/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	753,600	2,486,880,000
25/06/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,200	80,380	273,292,000
24/06/2020	3,300	-0.20 ▼	-6.06	3,500	3,600	3,300	1,385,200	4,571,160,000
23/06/2020	3,500	0.10 ▲	2.86	3,400	3,600	3,400	1,320,800	4,622,800,000
22/06/2020	3,400	-0.20 ▼	-5.88	3,600	3,700	3,400	1,260,200	4,284,680,000
19/06/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,400	1,232,300	4,436,280,000
18/06/2020	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	121,520	413,168,000
17/06/2020	3,500	-0.30 ▼	-8.57	3,800	3,800	3,500	282,230	987,805,000
16/06/2020	3,800	0.20 ▲	5.26	3,600	3,900	3,600	243,980	927,124,000
15/06/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,300	341,520	1,229,472,000
12/06/2020	3,300	0.20 ▲	6.06	3,100	3,300	2,900	241,510	796,983,000
11/06/2020	3,100	-0.20 ▼	-6.45	3,300	3,600	3,100	438,050	1,357,955,000
10/06/2020	3,300	0.20 ▲	6.06	3,100	3,300	3,000	204,110	673,563,000
09/06/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,100	165,430	512,833,000
08/06/2020	3,100	0.00 ■■	0.00	3,100	3,300	3,100	1,059,700	3,285,070,000
06/06/2020	3,100	0.10 ▲	3.23	3,000	3,300	3,000	175,930	545,383,000
05/06/2020	3,100	0.10 ▲	3.23	3,000	3,300	3,000	175,930	545,383,000
04/06/2020	3,000	0.00 ■■	0.00	3,000	3,100	3,000	86,830	260,490,000
03/06/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	124,250	372,750,000
02/06/2020	3,100	0.10 ▲	3.23	3,000	3,300	3,000	296,830	920,173,000
01/06/2020	3,000	0.20 ▲	6.67	2,800	3,000	2,900	238,220	714,660,000
31/05/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	69,010	193,228,000
29/05/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	69,010	193,228,000
28/05/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	60,460	169,288,000
27/05/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	80,900	226,520,000
26/05/2020	2,800	0.10 ▲	3.57	2,700	2,900	2,600	153,170	428,876,000
25/05/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,600	65,170	175,959,000
24/05/2020	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	164,100	443,070,000
22/05/2020	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	164,100	443,070,000
21/05/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	69,730	195,244,000
20/05/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	62,080	173,824,000
19/05/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	158,100	442,680,000
18/05/2020	2,800	-0.10 ▼	-3.57	2,900	3,100	2,700	219,270	613,956,000
17/05/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,800	114,270	331,383,000
15/05/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,800	114,270	331,383,000
14/05/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,500	135,340	365,418,000
13/05/2020	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	69,840	174,600,000
12/05/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,500	44,330	115,258,000
11/05/2020	2,500	0.00 ■■	0.00	2,500	2,600	2,500	60,070	150,175,000
10/05/2020	2,500	0.00 ■■	0.00	2,500	2,600	2,500	68,080	170,200,000
08/05/2020	2,500	0.00 ■■	0.00	2,500	2,600	2,500	68,080	170,200,000
07/05/2020	2,500	0.00 ■■	0.00	2,500	2,600	2,500	73,830	184,575,000
06/05/2020	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	34,180	85,450,000
05/05/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,500	69,450	180,570,000
04/05/2020	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	24,210	60,525,000
01/05/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,500	70,680	183,768,000
30/04/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,500	70,680	183,768,000
29/04/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,500	70,680	183,768,000
28/04/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,600	93,590	243,334,000
27/04/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,600	48,450	125,970,000
26/04/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,600	64,560	167,856,000
24/04/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,600	64,560	167,856,000
23/04/2020	2,600	-0.10 ▼	-3.85	2,700	2,900	2,600	63,860	166,036,000
22/04/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,500	106,180	286,686,000
21/04/2020	2,600	-0.20 ▼	-7.69	2,800	2,800	2,600	229,600	596,960,000
20/04/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	182,910	512,148,000
19/04/2020	2,800	0.10 ▲	3.57	2,700	2,900	2,600	175,220	490,616,000
17/04/2020	2,800	0.10 ▲	3.57	2,700	2,900	2,600	175,220	490,616,000
16/04/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,500	94,530	255,231,000
15/04/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	365,220	949,572,000
14/04/2020	2,700	-0.20 ▼	-7.41	2,900	2,900	2,700	147,170	397,359,000
13/04/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,700	225,070	652,703,000
12/04/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,600	159,900	431,730,000
10/04/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,600	159,900	431,730,000
09/04/2020	2,500	-0.20 ▼	-8.00	2,700	2,700	2,500	310,840	777,100,000
08/04/2020	2,700	-0.30 ▼	-11.11	3,000	2,700	2,700	214,310	578,637,000
07/04/2020	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	314,400	943,200,000
06/04/2020	3,300	0.00 ■■	0.00	3,300	3,600	3,000	368,750	1,216,875,000
05/04/2020	3,300	0.20 ▲	6.06	3,100	3,400	2,800	551,050	1,818,465,000
03/04/2020	3,300	0.20 ▲	6.06	3,100	3,400	2,800	551,050	1,818,465,000
02/04/2020	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	3,730	11,563,000
01/04/2020	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	3,730	11,563,000
31/03/2020	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	14,860	50,524,000
30/03/2020	3,700	-0.40 ▼	-10.81	4,100	3,900	3,700	33,690	124,653,000
29/03/2020	4,100	0.10 ▲	2.44	4,000	4,200	3,900	58,620	240,342,000
27/03/2020	4,100	0.10 ▲	2.44	4,000	4,200	3,900	58,620	240,342,000
26/03/2020	4,000	0.00 ■■	0.00	4,000	4,200	3,600	106,840	427,360,000
25/03/2020	4,000	0.20 ▲	5.00	3,800	4,000	3,500	120,350	481,400,000
24/03/2020	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	15,390	58,482,000
23/03/2020	4,200	-0.40 ▼	-9.52	4,600	4,300	4,200	14,510	60,942,000
22/03/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	9,780	44,988,000
20/03/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	9,780	44,988,000
19/03/2020	4,700	-0.10 ▼	-2.13	4,800	4,700	4,400	42,800	201,160,000
18/03/2020	4,800	0.00 ■■	0.00	4,800	5,000	4,700	21,610	103,728,000
17/03/2020	4,800	0.10 ▲	2.08	4,700	4,800	4,400	34,110	163,728,000
16/03/2020	4,700	-0.30 ▼	-6.38	5,000	5,100	4,600	412,800	1,940,160,000
13/03/2020	5,000	-0.10 ▼	-2.00	5,100	5,100	4,600	797,000	3,985,000,000
12/03/2020	5,100	-0.50 ▼	-9.80	5,600	5,100	5,100	413,200	2,107,320,000
11/03/2020	5,600	-0.60 ▼	-10.71	6,200	6,400	5,600	310,400	1,738,240,000
10/03/2020	6,200	0.00 ■■	0.00	6,200	6,300	5,600	73,420	455,204,000
09/03/2020	6,200	-0.60 ▼	-9.68	6,800	6,300	6,200	29,330	181,846,000
06/03/2020	6,800	0.20 ▲	2.94	6,600	6,800	6,300	414,700	2,819,960,000
05/03/2020	6,600	-0.10 ▼	-1.52	6,700	6,900	6,600	332,200	2,192,520,000
04/03/2020	6,700	-0.20 ▼	-2.99	6,900	7,000	6,700	27,230	182,441,000
03/03/2020	6,900	0.60 ▲	8.70	6,300	6,900	6,300	98,200	677,580,000
02/03/2020	6,300	-0.20 ▼	-3.17	6,500	6,500	6,300	15,680	98,784,000
28/02/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,100	43,520	282,880,000
27/02/2020	6,500	0.00 ■■	0.00	6,500	6,700	6,400	26,570	172,705,000
26/02/2020	6,500	-0.10 ▼	-1.54	6,600	6,900	6,400	29,960	194,740,000
25/02/2020	6,600	0.60 ▲	9.09	6,000	6,600	5,500	803,300	5,301,780,000
24/02/2020	6,000	-0.60 ▼	-10.00	6,600	6,400	6,000	78,630	471,780,000
21/02/2020	6,600	-0.10 ▼	-1.52	6,700	6,900	6,500	428,800	2,830,080,000
20/02/2020	6,700	0.20 ▲	2.99	6,500	6,800	6,400	42,090	282,003,000
19/02/2020	6,500	0.20 ▲	3.08	6,300	6,600	6,200	30,260	196,690,000
18/02/2020	6,300	-0.20 ▼	-3.17	6,500	6,700	6,300	38,140	240,282,000
17/02/2020	6,500	0.50 ▲	7.69	6,000	6,600	6,000	940,900	6,115,850,000
15/02/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,700	38,020	228,120,000
14/02/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,700	38,020	228,120,000
13/02/2020	5,900	-0.20 ▼	-3.39	6,100	6,200	5,900	35,270	208,093,000
12/02/2020	6,100	0.50 ▲	8.20	5,600	6,100	5,700	96,650	589,565,000
11/02/2020	5,600	0.50 ▲	8.93	5,100	5,600	5,000	87,050	487,480,000
10/02/2020	5,100	0.10 ▲	1.96	5,000	5,100	5,000	36,070	183,957,000
09/02/2020	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	29,890	149,450,000
07/02/2020	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	29,890	149,450,000
06/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	4,900	38,880	198,288,000
05/02/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,900	24,700	125,970,000
04/02/2020	5,000	0.00 ■■	0.00	5,000	5,100	4,900	23,630	118,150,000
03/02/2020	5,000	-0.10 ▼	-2.00	5,100	5,100	4,800	24,010	120,050,000
02/02/2020	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	40,300	205,530,000
31/01/2020	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	40,300	205,530,000
30/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	12,400	64,480,000
29/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,570	70,564,000
28/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,570	70,564,000
27/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,570	70,564,000
26/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,570	70,564,000
24/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,570	70,564,000
23/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,570	70,564,000
22/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,570	70,564,000
21/01/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,000	117,400	610,480,000
20/01/2020	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	162,200	827,220,000
17/01/2020	5,200	0.10 ▲	1.92	5,200	5,200	5,100	196,800	1,023,360,000
16/01/2020	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	185,300	945,030,000
15/01/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,100	448,900	2,334,280,000
14/01/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	109,700	570,440,000
13/01/2020	5,300	0.10 ▲	1.89	5,200	5,300	5,200	13,710	72,663,000
10/01/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	32,500	169,000,000
09/01/2020	5,300	0.10 ▲	1.89	5,200	5,300	5,100	24,800	131,440,000
08/01/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,000	392,000	2,038,400,000
07/01/2020	5,200	0.00 ■■	0.00	5,200	5,300	5,100	25,350	131,820,000
06/01/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	18,040	93,808,000
03/01/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,200	24,540	130,062,000
02/01/2020	5,300	0.10 ▲	1.89	5,200	5,300	5,100	31,970	169,441,000
31/12/2019	5,200	0.00 ■■	0.00	5,200	5,300	5,000	387,700	2,016,040,000
30/12/2019	5,200	0.00 ■■	0.00	5,200	5,300	5,100	37,140	193,128,000
27/12/2019	5,200	0.10 ▲	1.92	5,100	5,200	5,000	446,700	2,322,840,000
26/12/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,000	498,800	2,543,880,000
25/12/2019	5,100	0.10 ▲	1.96	5,000	5,100	4,900	29,200	148,920,000
24/12/2019	5,000	-0.10 ▼	-2.00	5,100	5,200	4,900	66,060	330,300,000
23/12/2019	5,100	0.00 ■■	0.00	5,100	5,200	4,900	30,900	157,590,000
20/12/2019	5,100	0.40 ▲	7.84	4,700	5,100	4,500	59,960	305,796,000
19/12/2019	4,700	-0.50 ▼	-10.64	5,200	5,200	4,700	70,690	332,243,000
18/12/2019	5,200	0.00 ■■	0.00	5,200	5,300	5,100	55,200	287,040,000
17/12/2019	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	34,540	179,608,000
16/12/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,200	413,400	2,191,020,000
13/12/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,100	480,600	2,547,180,000
12/12/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,100	52,470	278,091,000
11/12/2019	5,300	0.20 ▲	3.77	5,100	5,300	5,000	44,140	233,942,000
10/12/2019	5,100	-0.30 ▼	-5.88	5,400	5,400	4,900	158,120	806,412,000
09/12/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,200	577,000	3,115,800,000
06/12/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,200	57,990	307,347,000
05/12/2019	5,300	0.20 ▲	3.77	5,100	5,400	5,100	68,120	361,036,000
04/12/2019	5,100	0.20 ▲	3.92	4,900	5,200	4,900	607,600	3,098,760,000
03/12/2019	4,900	0.20 ▲	4.08	4,700	4,900	4,600	60,730	297,577,000
02/12/2019	4,700	0.00 ■■	0.00	4,700	4,800	4,600	471,100	2,214,170,000
29/11/2019	4,700	0.10 ▲	2.13	4,600	5,000	4,500	1,499,600	7,048,120,000
28/11/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,400	428,200	1,969,720,000
27/11/2019	4,500	0.20 ▲	4.44	4,300	4,600	4,200	551,600	2,482,200,000
26/11/2019	4,300	0.10 ▲	2.33	4,200	4,300	4,100	457,700	1,968,110,000
25/11/2019	4,200	-0.10 ▼	-2.38	4,300	4,300	4,100	42,730	179,466,000
22/11/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,100	514,400	2,211,920,000
21/11/2019	4,300	0.00 ■■	0.00	4,300	4,400	4,200	182,800	786,040,000
20/11/2019	4,300	0.30 ▲	6.98	4,000	4,400	4,000	68,130	292,959,000
19/11/2019	4,000	0.00 ■■	0.00	4,000	4,100	3,900	255,400	1,021,600,000
18/11/2019	4,000	-0.10 ▼	-2.50	4,100	4,200	3,900	296,900	1,187,600,000
15/11/2019	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	52,400	214,840,000
14/11/2019	4,200	0.00 ■■	0.00	4,200	4,400	4,100	523,300	2,197,860,000
13/11/2019	4,200	0.30 ▲	7.14	3,900	4,200	3,800	644,900	2,708,580,000
12/11/2019	3,900	0.20 ▲	5.13	3,700	4,000	3,600	775,500	3,024,450,000
11/11/2019	3,700	0.00 ■■	0.00	3,700	3,800	3,600	25,760	95,312,000
08/11/2019	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	33,710	124,727,000
07/11/2019	3,800	0.30 ▲	7.89	3,500	3,800	3,500	572,900	2,177,020,000
06/11/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,300	27,060	94,710,000
05/11/2019	3,300	-0.20 ▼	-6.06	3,500	3,500	3,300	311,500	1,027,950,000
04/11/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,400	163,400	571,900,000
01/11/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,400	22,440	78,540,000
31/10/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,400	303,300	1,061,550,000
30/10/2019	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	132,200	462,700,000
29/10/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,500	14,600	52,560,000
28/10/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,500	125,500	451,800,000
25/10/2019	3,600	0.00 ■■	0.00	3,600	3,700	3,500	164,100	590,760,000
24/10/2019	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	12,150	43,740,000
23/10/2019	3,700	0.10 ▲	2.70	3,600	3,700	3,500	12,830	47,471,000
22/10/2019	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	22,060	79,416,000
21/10/2019	3,700	0.10 ▲	2.70	3,600	3,700	3,600	23,610	87,357,000
18/10/2019	3,600	0.00 ■■	0.00	3,600	3,700	3,500	26,630	95,868,000
17/10/2019	3,600	0.10 ▲	2.78	3,500	3,600	3,500	402,100	1,447,560,000
16/10/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,400	15,290	53,515,000
15/10/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,400	8,290	29,015,000
14/10/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	11,230	38,182,000
11/10/2019	3,500	0.00 ■■	0.00	3,500	3,600	3,400	94,100	329,350,000
10/10/2019	3,500	0.00 ■■	0.00	3,500	3,600	3,400	17,200	60,200,000
09/10/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,400	91,300	319,550,000
08/10/2019	3,400	0.00 ■■	0.00	3,400	3,500	3,300	16,100	54,740,000
07/10/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	17,760	60,384,000
04/10/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,400	10,750	37,625,000
03/10/2019	3,400	-0.10 ▼	-2.94	3,500	3,400	3,300	98,000	333,200,000
02/10/2019	3,500	-0.10 ▼	-2.86	3,600	3,600	3,400	52,470	183,645,000
01/10/2019	3,600	0.10 ▲	2.78	3,500	3,600	3,400	33,500	120,600,000
30/09/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,300	25,090	87,815,000
27/09/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,200	32,110	109,174,000
26/09/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,200	193,300	618,560,000
25/09/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,100	2,510	8,032,000
24/09/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,100	26,350	84,320,000
23/09/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	30,860	98,752,000
20/09/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	7,940	24,614,000
19/09/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	20,700	64,170,000
18/09/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,000	443,500	1,419,200,000
17/09/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	23,900	76,480,000
16/09/2019	3,100	0.00 ■■	0.00	3,100	3,200	3,100	25,240	78,244,000
13/09/2019	3,100	0.10 ▲	3.23	3,000	3,100	2,900	21,840	67,704,000
12/09/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,900	103,700	311,100,000
11/09/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	14,830	43,007,000
10/09/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	25,040	72,616,000
09/09/2019	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	10,340	31,020,000
06/09/2019	3,100	0.00 ■■	0.00	3,100	3,200	3,000	796,700	2,469,770,000
05/09/2019	3,100	0.10 ▲	3.23	3,000	3,200	3,000	48,540	150,474,000
04/09/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,900	33,200	99,600,000
03/09/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	6,040	17,516,000
30/08/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,800	32,110	89,908,000
29/08/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	22,120	61,936,000
28/08/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	14,500	42,050,000
27/08/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,800	14,850	41,580,000
26/08/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	22,050	61,740,000
23/08/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	36,250	105,125,000
22/08/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	7,920	22,968,000
21/08/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,700	20,450	59,305,000
20/08/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,700	22,530	63,084,000
19/08/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,700	17,180	48,104,000
16/08/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	10,730	30,044,000
15/08/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,600	27,260	79,054,000
14/08/2019	2,800	0.20 ▲	7.14	2,600	2,800	2,600	45,380	127,064,000
13/08/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,500	25,320	65,832,000
12/08/2019	2,600	0.10 ▲	3.85	2,500	2,600	2,500	16,300	42,380,000
09/08/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,400	17,180	42,950,000
08/08/2019	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	45,690	109,656,000
07/08/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,300	17,960	44,900,000
06/08/2019	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	25,710	61,704,000
05/08/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,400	36,330	90,825,000
02/08/2019	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	13,600	34,000,000
01/08/2019	2,600	0.10 ▲	3.85	2,500	2,600	2,400	36,290	94,354,000
31/07/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,400	28,690	71,725,000
30/07/2019	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	19,220	46,128,000
29/07/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	18,790	46,975,000
26/07/2019	2,500	0.00 ■■	0.00	2,500	2,600	2,500	3,840	9,600,000
25/07/2019	2,500	0.00 ■■	0.00	2,500	2,600	2,400	13,000	32,500,000
24/07/2019	2,500	-0.10 ▼	-4.00	2,600	2,600	2,400	18,220	45,550,000
23/07/2019	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	19,390	50,414,000
22/07/2019	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	8,990	24,273,000
19/07/2019	2,800	0.10 ▲	3.57	2,700	2,800	2,600	9,720	27,216,000
18/07/2019	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	15,110	40,797,000
17/07/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	25,610	71,708,000
16/07/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	6,120	17,748,000
15/07/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,800	11,960	33,488,000
12/07/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,800	18,560	51,968,000
11/07/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,800	50,610	141,708,000
10/07/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,800	14,110	39,508,000
09/07/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	22,330	62,524,000
08/07/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	27,240	78,996,000
05/07/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	16,430	47,647,000
04/07/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,700	40,940	118,726,000
03/07/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,800	45,520	127,456,000
02/07/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	31,330	87,724,000
01/07/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	18,690	54,201,000
28/06/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	40,960	118,784,000
27/06/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	25,500	71,400,000
26/06/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,700	35,310	102,399,000
25/06/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,700	40,310	112,868,000
24/06/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,700	50,920	142,576,000
21/06/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,700	62,210	174,188,000
20/06/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,700	35,340	98,952,000
19/06/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,700	49,650	139,020,000
18/06/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	63,240	177,072,000
17/06/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,700	29,520	85,608,000
16/06/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	54,920	153,776,000
14/06/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	54,920	153,776,000
13/06/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	94,960	275,384,000
11/06/2019	3,000	-0.20 ▼	-6.67	3,200	3,200	2,900	56,880	170,640,000
10/06/2019	3,200	-0.10 ▼	-3.13	3,300	3,400	3,200	30,470	97,504,000
09/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	49,450	163,185,000
07/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	49,450	163,185,000
06/06/2019	3,400	0.10 ▲	2.94	3,300	3,500	3,300	32,570	110,738,000
05/06/2019	3,300	0.00 ■■	0.00	3,300	3,400	3,300	5,400	17,820,000
04/06/2019	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	32,240	106,392,000
03/06/2019	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	53,430	181,662,000
02/06/2019	3,600	-0.10 ▼	-2.78	3,700	3,800	3,400	106,730	384,228,000
31/05/2019	3,600	-0.10 ▼	-2.78	3,700	3,800	3,400	106,730	384,228,000
30/05/2019	3,700	0.10 ▲	2.70	3,600	3,800	3,400	163,710	605,727,000
29/05/2019	3,600	-0.10 ▼	-2.78	3,700	3,800	3,500	114,880	413,568,000
28/05/2019	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	39,860	147,482,000
27/05/2019	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	64,660	245,708,000
26/05/2019	3,900	-0.20 ▼	-5.13	4,100	4,000	3,800	62,060	242,034,000
24/05/2019	3,900	-0.20 ▼	-5.13	4,100	4,000	3,800	62,060	242,034,000
23/05/2019	4,100	-0.30 ▼	-7.32	4,400	4,300	4,000	113,470	465,227,000
22/05/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,100	323,610	1,423,884,000
21/05/2019	4,500	-0.10 ▼	-2.22	4,600	4,600	4,200	137,280	617,760,000
20/05/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,300	149,010	685,446,000
19/05/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,200	214,840	988,264,000
17/05/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,200	214,840	988,264,000
16/05/2019	4,600	-0.20 ▼	-4.35	4,800	4,800	4,400	210,390	967,794,000
15/05/2019	4,800	0.30 ▲	6.25	4,500	4,900	4,400	234,720	1,126,656,000
14/05/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,200	226,100	1,017,450,000
13/05/2019	4,500	0.20 ▲	4.44	4,300	4,500	4,100	145,240	653,580,000
12/05/2019	4,300	0.10 ▲	2.33	4,200	4,400	4,100	58,470	251,421,000
10/05/2019	4,300	0.10 ▲	2.33	4,200	4,400	4,100	58,470	251,421,000
09/05/2019	4,200	0.20 ▲	4.76	4,000	4,200	3,600	284,670	1,195,614,000
08/05/2019	4,000	-0.30 ▼	-7.50	4,300	4,300	4,000	52,180	208,720,000
07/05/2019	4,300	0.00 ■■	0.00	4,300	4,400	4,200	73,060	314,158,000
06/05/2019	4,300	-0.10 ▼	-2.33	4,400	4,500	4,200	46,460	199,778,000
05/05/2019	4,400	0.10 ▲	2.27	4,300	4,500	4,100	224,880	989,472,000
03/05/2019	4,400	0.10 ▲	2.27	4,300	4,500	4,100	224,880	989,472,000
02/05/2019	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	27,350	117,605,000
01/05/2019	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	39,630	174,372,000
30/04/2019	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	39,630	174,372,000
29/04/2019	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	39,630	174,372,000
28/04/2019	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	39,630	174,372,000
26/04/2019	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	39,630	174,372,000
25/04/2019	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	28,100	126,450,000
24/04/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,400	28,050	129,030,000
23/04/2019	4,600	0.10 ▲	2.17	4,500	4,700	4,300	161,850	744,510,000
22/04/2019	4,500	-0.10 ▼	-2.22	4,600	4,600	4,300	115,820	521,190,000
21/04/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,400	84,580	389,068,000
19/04/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,400	84,580	389,068,000
18/04/2019	4,500	0.00 ■■	0.00	4,500	4,600	4,400	59,790	269,055,000
17/04/2019	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	73,880	332,460,000
16/04/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,400	51,440	236,624,000
15/04/2019	4,600	0.00 ■■	0.00	4,600	4,700	4,500	88,200	405,720,000
14/04/2019	4,600	0.00 ■■	0.00	4,600	4,700	4,500	88,200	405,720,000
12/04/2019	4,600	0.00 ■■	0.00	4,600	4,700	4,500	88,200	405,720,000
11/04/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,500	31,650	145,590,000
10/04/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	98,900	454,940,000
09/04/2019	4,700	0.00 ■■	0.00	4,700	4,800	4,500	61,690	289,943,000
08/04/2019	4,700	0.10 ▲	2.13	4,600	4,800	4,500	69,640	327,308,000
07/04/2019	4,600	0.00 ■■	0.00	4,600	4,800	4,500	199,100	915,860,000
05/04/2019	4,600	0.00 ■■	0.00	4,600	4,800	4,500	199,100	915,860,000
04/04/2019	4,600	0.00 ■■	0.00	4,600	4,700	4,500	70,060	322,276,000
03/04/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	37,870	174,202,000
02/04/2019	4,700	0.00 ■■	0.00	4,700	4,800	4,600	51,430	241,721,000
01/04/2019	4,700	0.00 ■■	0.00	4,700	4,800	4,600	94,950	446,265,000
29/03/2019	4,700	0.00 ■■	0.00	4,700	4,800	4,600	45,820	215,354,000
28/03/2019	4,700	-0.10 ▼	-2.13	4,800	4,800	4,600	32,170	151,199,000
27/03/2019	4,800	0.10 ▲	2.08	4,700	4,800	4,500	53,270	255,696,000
26/03/2019	4,700	0.00 ■■	0.00	4,700	4,800	4,500	51,010	239,747,000
25/03/2019	4,700	-0.30 ▼	-6.38	5,000	5,000	4,500	85,590	402,273,000
22/03/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,800	29,940	149,700,000
21/03/2019	5,000	-0.10 ▼	-2.00	5,100	5,200	4,900	85,550	427,750,000
20/03/2019	5,100	0.20 ▲	3.92	4,900	5,100	4,800	117,820	600,882,000
19/03/2019	4,900	-0.20 ▼	-4.08	5,100	5,100	4,900	51,330	251,517,000
18/03/2019	5,100	-0.10 ▼	-1.96	5,200	5,300	5,000	64,000	326,400,000
15/03/2019	5,200	-0.10 ▼	-1.92	5,300	5,400	5,100	82,730	430,196,000
14/03/2019	5,300	0.20 ▲	3.77	5,100	5,300	5,000	129,780	687,834,000
13/03/2019	5,100	0.10 ▲	1.96	5,000	5,200	4,800	166,140	847,314,000
12/03/2019	5,000	0.00 ■■	0.00	5,000	5,100	4,900	46,630	233,150,000
11/03/2019	5,000	0.00 ■■	0.00	5,000	5,100	4,800	81,550	407,750,000
08/03/2019	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	60,060	306,306,000
07/03/2019	5,100	0.10 ▲	1.96	5,000	5,100	4,900	43,540	222,054,000
06/03/2019	4,900	0.10 ▲	2.04	4,800	4,900	4,600	94,510	463,099,000
05/03/2019	4,800	0.10 ▲	2.08	4,700	4,800	4,500	84,090	403,632,000
04/03/2019	4,700	-0.10 ▼	-2.13	4,800	4,900	4,600	54,550	256,385,000
01/03/2019	4,800	0.10 ▲	2.08	4,700	4,900	4,600	108,440	520,512,000
28/02/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,500	55,690	261,743,000
27/02/2019	4,500	-0.10 ▼	-2.22	4,600	4,700	4,400	38,920	175,140,000
26/02/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,400	25,200	115,920,000
25/02/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	28,580	131,468,000
22/02/2019	4,700	0.10 ▲	2.13	4,600	4,700	4,500	34,060	160,082,000
21/02/2019	4,700	0.10 ▲	2.13	4,600	4,800	4,500	19,290	90,663,000
19/02/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	11,040	50,784,000
18/02/2019	4,700	0.10 ▲	2.13	4,600	4,700	4,500	37,820	177,754,000
15/02/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	20,600	94,760,000
14/02/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,500	66,870	314,289,000
13/02/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,500	8,550	39,330,000
12/02/2019	4,400	-0.20 ▼	-4.55	4,600	4,600	4,400	23,250	102,300,000
11/02/2019	4,600	-0.10 ▼	-2.17	4,700	4,800	4,500	15,120	69,552,000
01/02/2019	4,700	0.00 ■■	0.00	4,700	4,800	4,600	10,740	50,478,000
31/01/2019	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	8,520	40,044,000
30/01/2019	4,800	0.00 ■■	0.00	4,800	4,900	4,700	42,460	203,808,000
29/01/2019	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	14,510	69,648,000
28/01/2019	4,900	0.00 ■■	0.00	4,900	5,000	4,700	36,440	178,556,000
25/01/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,800	39,760	194,824,000
24/01/2019	4,900	-0.10 ▼	-2.04	5,000	5,000	4,700	20,900,000	102,410,000,000
23/01/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,800	24,000,000	120,000,000,000
22/01/2019	5,000	-0.10 ▼	-2.00	5,100	5,200	4,900	68,590,000	342,950,000,000
21/01/2019	5,100	0.30 ▲	5.88	4,800	5,100	4,700	90,590,000	462,009,000,000
19/01/2019	4,800	0.20 ▲	4.17	4,600	5,000	4,500	80,140,000	384,672,000,000
02/01/2019	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	139,500	669,600,000
28/12/2018	4,900	0.00 ■■	0.00	4,900	5,000	4,700	159,500	781,550,000
27/12/2018	4,900	0.30 ▲	6.12	4,600	5,000	4,600	908,900	4,453,610,000
26/12/2018	4,600	0.30 ▲	6.52	4,300	4,700	4,000	919,800	4,231,080,000
25/12/2018	4,300	-0.40 ▼	-9.30	4,700	4,600	4,300	360,800	1,551,440,000
24/12/2018	4,700	-0.10 ▼	-2.13	4,800	5,000	4,400	559,800	2,631,060,000
21/12/2018	4,800	-0.40 ▼	-8.33	5,200	5,200	4,800	198,900	954,720,000
20/12/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,000	131,600	684,320,000
19/12/2018	5,200	0.00 ■■	0.00	5,200	5,300	5,000	313,500	1,630,200,000
18/12/2018	5,200	-0.30 ▼	-5.77	5,500	5,600	5,100	441,900	2,297,880,000
17/12/2018	5,500	-0.10 ▼	-1.82	5,600	5,600	5,300	360,100	1,980,550,000
14/12/2018	5,600	0.30 ▲	5.36	5,300	5,600	5,300	252,700	1,415,120,000
13/12/2018	5,300	-0.10 ▼	-1.89	5,400	5,900	5,300	469,500	2,488,350,000
12/12/2018	6,200	0.00 ■■	0.00	6,200	6,400	5,600	1,466,400	9,091,680,000
11/12/2018	6,200	-0.60 ▼	-9.68	6,800	6,800	6,200	1,874,300	11,620,660,000
10/12/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,500	1,062,700	7,226,360,000
07/12/2018	6,900	0.00 ■■	0.00	6,900	7,100	6,700	613,600	4,233,840,000
06/12/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,400	1,215,300	8,385,570,000
05/12/2018	6,800	0.50 ▲	7.35	6,300	6,800	6,200	1,816,600	12,352,880,000
04/12/2018	6,300	0.10 ▲	1.59	6,200	6,300	6,000	768,000	4,838,400,000
03/12/2018	6,200	0.10 ▲	1.61	6,100	6,200	6,000	766,300	4,751,060,000
30/11/2018	6,100	0.00 ■■	0.00	6,100	6,100	6,000	321,400	1,960,540,000
29/11/2018	6,100	0.10 ▲	1.64	6,000	6,200	5,900	998,800	6,092,680,000
28/11/2018	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	610,400	3,662,400,000
27/11/2018	6,200	0.20 ▲	3.23	6,000	6,200	5,900	1,415,100	8,773,620,000
26/11/2018	6,000	0.20 ▲	3.33	5,800	6,000	5,800	1,030,800	6,184,800,000
23/11/2018	5,800	-0.20 ▼	-3.45	6,000	6,100	5,800	854,800	4,957,840,000
22/11/2018	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	641,200	3,847,200,000
21/11/2018	6,100	0.10 ▲	1.64	6,000	6,200	5,900	1,154,300	7,041,230,000
20/11/2018	6,000	0.30 ▲	5.00	5,700	6,000	5,600	1,229,800	7,378,800,000
19/11/2018	5,700	0.10 ▲	1.75	5,600	5,800	5,500	1,086,700	6,194,190,000
16/11/2018	5,600	-0.20 ▼	-3.57	5,800	5,700	5,500	788,000	4,412,800,000
15/11/2018	5,800	0.10 ▲	1.72	5,700	5,800	5,600	802,900	4,656,820,000
14/11/2018	5,700	0.00 ■■	0.00	5,700	5,800	5,500	977,100	5,569,470,000
13/11/2018	5,700	0.20 ▲	3.51	5,500	5,700	5,300	1,396,600	7,960,620,000
12/11/2018	5,500	0.10 ▲	1.82	5,400	5,500	5,300	1,057,100	5,814,050,000
09/11/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,200	862,100	4,655,340,000
08/11/2018	5,300	0.10 ▲	1.89	5,200	5,400	5,200	1,208,300	6,403,990,000
07/11/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,100	596,300	3,100,760,000
06/11/2018	5,200	0.00 ■■	0.00	5,200	5,300	5,100	303,100	1,576,120,000
05/11/2018	5,200	-0.10 ▼	-1.92	5,300	5,300	5,100	204,200	1,061,840,000
02/11/2018	5,300	0.00 ■■	0.00	5,300	5,400	5,200	729,400	3,865,820,000
01/11/2018	5,300	-0.10 ▼	-1.89	5,400	5,500	5,100	584,700	3,098,910,000
31/10/2018	5,400	0.30 ▲	5.56	5,100	5,500	5,100	637,200	3,440,880,000
30/10/2018	5,100	0.00 ■■	0.00	5,100	5,300	5,100	220,700	1,125,570,000
29/10/2018	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	753,300	3,841,830,000
26/10/2018	5,200	0.00 ■■	0.00	5,200	5,300	5,100	749,400	3,896,880,000
25/10/2018	5,200	0.40 ▲	7.69	4,800	5,200	4,700	920,100	4,784,520,000
24/10/2018	4,800	-0.10 ▼	-2.08	4,900	5,000	4,800	323,800	1,554,240,000
23/10/2018	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	315,900	1,547,910,000
22/10/2018	5,000	0.00 ■■	0.00	5,000	5,100	5,000	536,000	2,680,000,000
19/10/2018	5,000	-0.10 ▼	-2.00	5,100	5,100	4,900	151,100	755,500,000
18/10/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,000	120,900	616,590,000
17/10/2018	5,100	0.00 ■■	0.00	5,100	5,300	5,100	115,800	590,580,000
16/10/2018	5,100	-0.20 ▼	-3.92	5,300	5,400	5,100	738,700	3,767,370,000
15/10/2018	5,300	0.30 ▲	5.66	5,000	5,400	5,000	993,500	5,265,550,000
12/10/2018	5,000	0.20 ▲	4.00	4,800	5,000	4,600	1,043,500	5,217,500,000
11/10/2018	4,800	-0.40 ▼	-8.33	5,200	5,200	4,700	703,200	3,375,360,000
10/10/2018	5,200	-0.10 ▼	-1.92	5,300	5,500	5,200	508,200	2,642,640,000
09/10/2018	5,300	0.00 ■■	0.00	5,300	5,500	5,300	744,100	3,943,730,000
08/10/2018	5,300	-0.30 ▼	-5.66	5,600	5,800	5,300	614,100	3,254,730,000
05/10/2018	5,600	0.40 ▲	7.14	5,200	5,600	5,200	1,244,200	6,967,520,000
04/10/2018	5,200	0.10 ▲	1.92	5,100	5,300	5,100	265,900	1,382,680,000
03/10/2018	5,100	0.00 ■■	0.00	5,100	5,300	5,100	186,900	953,190,000
02/10/2018	5,100	0.10 ▲	1.96	5,000	5,400	5,000	837,000	4,268,700,000
01/10/2018	5,000	0.00 ■■	0.00	5,000	5,100	4,900	372,900	1,864,500,000
28/09/2018	5,000	0.00 ■■	0.00	5,000	5,200	4,900	313,500	1,567,500,000
27/09/2018	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	389,900	1,949,500,000
26/09/2018	5,100	0.30 ▲	5.88	4,800	5,100	4,800	605,800	3,089,580,000
25/09/2018	4,800	-0.10 ▼	-2.08	4,900	4,900	4,800	489,900	2,351,520,000
24/09/2018	4,900	0.10 ▲	2.04	4,800	5,000	4,700	961,300	4,710,370,000
21/09/2018	4,800	-0.20 ▼	-4.17	5,000	5,000	4,800	469,900	2,255,520,000
20/09/2018	5,000	-0.10 ▼	-2.00	5,100	5,200	4,900	558,100	2,790,500,000
19/09/2018	5,100	0.30 ▲	5.88	4,800	5,200	4,400	1,848,100	9,425,310,000
18/09/2018	4,800	-0.50 ▼	-10.42	5,300	4,800	4,800	2,371,700	11,384,160,000
17/09/2018	5,300	-0.50 ▼	-9.43	5,800	5,300	5,300	94,300	499,790,000
14/09/2018	5,800	-0.60 ▼	-10.34	6,400	6,400	5,800	1,207,600	7,004,080,000
13/09/2018	6,400	0.40 ▲	6.25	6,000	6,400	5,900	2,055,300	13,153,920,000
12/09/2018	6,000	0.40 ▲	6.67	5,600	6,000	5,500	2,268,400	13,610,400,000
11/09/2018	5,600	0.50 ▲	8.93	5,100	5,600	4,900	1,605,100	8,988,560,000
10/09/2018	5,100	0.10 ▲	1.96	5,000	5,100	4,900	603,800	3,079,380,000
07/09/2018	5,000	0.00 ■■	0.00	5,000	5,100	4,900	841,000	4,205,000,000
06/09/2018	5,000	0.30 ▲	6.00	4,700	5,000	4,600	1,318,300	6,591,500,000
05/09/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,600	422,800	1,987,160,000
04/09/2018	4,700	0.00 ■■	0.00	4,700	4,900	4,700	441,200	2,073,640,000
31/08/2018	4,700	0.00 ■■	0.00	4,700	4,800	4,600	993,000	4,667,100,000
30/08/2018	4,700	-0.10 ▼	-2.13	4,800	4,900	4,700	998,800	4,694,360,000
29/08/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,600	464,700	2,230,560,000
28/08/2018	4,800	-0.10 ▼	-2.08	4,800	5,000	4,800	514,300	2,468,640,000
27/08/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,600	1,005,600	4,927,440,000
24/08/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,500	753,400	3,616,320,000
23/08/2018	4,600	0.00 ■■	0.00	4,600	4,700	4,500	452,500	2,081,500,000
22/08/2018	4,600	-0.20 ▼	-4.35	4,800	4,900	4,600	1,410,400	6,487,840,000
21/08/2018	4,800	0.10 ▲	2.08	4,700	4,800	4,500	1,029,800	4,943,040,000
20/08/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,400	1,461,200	6,867,640,000
17/08/2018	4,600	-0.20 ▼	-4.35	4,800	4,600	4,400	1,981,600	9,115,360,000
16/08/2018	4,800	-0.50 ▼	-10.42	5,300	5,200	4,800	1,647,200	7,906,560,000
15/08/2018	5,300	-0.50 ▼	-9.43	5,800	6,000	5,300	1,351,100	7,160,830,000
14/08/2018	5,800	0.30 ▲	5.17	5,500	5,900	5,400	2,001,300	11,607,540,000
13/08/2018	5,500	0.00 ■■	0.00	5,500	5,600	5,300	1,864,100	10,252,550,000
10/08/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,200	1,462,100	8,041,550,000
09/08/2018	5,500	-0.10 ▼	-1.82	5,600	5,700	5,300	1,646,800	9,057,400,000
08/08/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,300	2,167,900	12,140,240,000
07/08/2018	5,500	0.40 ▲	7.27	5,100	5,600	5,100	2,307,000	12,688,500,000
06/08/2018	5,100	0.40 ▲	7.84	4,700	5,100	4,600	2,011,500	10,258,650,000
03/08/2018	4,700	0.10 ▲	2.13	4,600	4,800	4,500	651,000	3,059,700,000
02/08/2018	4,600	0.10 ▲	2.17	4,500	4,700	4,400	510,400	2,347,840,000
01/08/2018	4,500	-0.20 ▼	-4.44	4,700	4,800	4,400	1,396,100	6,282,450,000
31/07/2018	4,700	0.00 ■■	0.00	4,700	4,800	4,500	859,400	4,039,180,000
30/07/2018	4,700	-0.10 ▼	-2.13	4,800	4,800	4,600	360,800	1,695,760,000
27/07/2018	4,800	0.00 ■■	0.00	4,800	5,000	4,600	1,540,800	7,395,840,000
26/07/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,400	1,154,200	5,540,160,000
25/07/2018	4,600	-0.20 ▼	-4.35	4,800	5,200	4,600	1,550,100	7,130,460,000
24/07/2018	4,800	0.20 ▲	4.17	4,600	4,900	4,300	1,687,900	8,101,920,000
23/07/2018	4,600	-0.10 ▼	-2.17	4,700	5,000	4,600	1,372,700	6,314,420,000
20/07/2018	4,700	0.30 ▲	6.38	4,400	4,800	4,200	2,023,000	9,508,100,000
19/07/2018	4,400	0.00 ■■	0.00	4,400	4,500	4,200	894,900	3,937,560,000
18/07/2018	4,400	0.30 ▲	6.82	4,100	4,500	4,100	1,856,900	8,170,360,000
17/07/2018	4,100	0.30 ▲	7.32	3,800	4,100	3,700	2,154,400	8,833,040,000
16/07/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,700	368,500	1,400,300,000
13/07/2018	3,800	0.20 ▲	5.26	3,600	3,800	3,600	981,700	3,730,460,000
12/07/2018	3,600	-0.10 ▼	-2.78	3,700	3,800	3,600	587,700	2,115,720,000
11/07/2018	3,700	0.00 ■■	0.00	3,700	3,700	3,600	57,900	214,230,000
10/07/2018	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	685,500	2,536,350,000
09/07/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,600	394,400	1,498,720,000
06/07/2018	3,800	0.10 ▲	2.63	3,700	3,800	3,600	563,100	2,139,780,000
05/07/2018	3,700	-0.10 ▼	-2.70	3,800	3,800	3,500	151,900	562,030,000
04/07/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,500	192,800	732,640,000
03/07/2018	3,500	-0.20 ▼	-5.71	3,700	3,800	3,500	362,500	1,268,750,000
02/07/2018	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	161,400	613,320,000
29/06/2018	3,900	0.20 ▲	5.13	3,700	3,900	3,600	401,800	1,567,020,000
28/06/2018	3,700	-0.30 ▼	-8.11	4,000	4,000	3,700	388,700	1,438,190,000
27/06/2018	4,000	0.20 ▲	5.00	3,800	4,000	3,600	667,400	2,669,600,000
26/06/2018	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	400,900	1,523,420,000
25/06/2018	3,900	0.20 ▲	5.13	3,700	3,900	3,600	796,400	3,105,960,000
22/06/2018	3,700	0.20 ▲	5.41	3,500	3,700	3,500	520,300	1,925,110,000
21/06/2018	3,500	0.00 ■■	0.00	3,500	3,600	3,400	452,000	1,582,000,000
20/06/2018	3,500	-0.10 ▼	-2.86	3,600	3,800	3,400	329,100	1,151,850,000
19/06/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,300	721,700	2,598,120,000
18/06/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,500	157,800	568,080,000
15/06/2018	3,500	0.00 ■■	0.00	3,500	3,700	3,500	408,200	1,428,700,000
14/06/2018	3,500	0.00 ■■	0.00	3,500	3,700	3,400	616,500	2,157,750,000
13/06/2018	3,500	0.00 ■■	0.00	3,500	3,800	3,500	636,600	2,228,100,000
12/06/2018	3,500	-0.10 ▼	-2.86	3,600	3,600	3,400	727,500	2,546,250,000
11/06/2018	3,600	-0.30 ▼	-8.33	3,900	4,000	3,600	412,800	1,486,080,000
08/06/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,700	769,700	3,001,830,000
07/06/2018	3,900	0.00 ■■	0.00	3,900	4,200	3,900	1,212,700	4,729,530,000
06/06/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,600	815,700	3,181,230,000
05/06/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,500	1,361,400	4,901,040,000
04/06/2018	3,500	0.10 ▲	2.86	3,400	3,600	3,400	469,000	1,641,500,000
01/06/2018	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	358,100	1,217,540,000
31/05/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,300	714,900	2,573,640,000
30/05/2018	3,300	-0.10 ▼	-3.03	3,400	3,400	3,200	229,200	756,360,000
29/05/2018	3,400	0.20 ▲	5.88	3,200	3,400	3,200	475,000	1,615,000,000
28/05/2018	3,200	0.10 ▲	3.13	3,100	3,300	3,000	834,300	2,669,760,000
25/05/2018	3,100	-0.30 ▼	-9.68	3,400	3,400	3,100	771,500	2,391,650,000
24/05/2018	3,400	-0.20 ▼	-5.88	3,600	3,600	3,300	312,900	1,063,860,000
23/05/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,400	339,200	1,221,120,000
22/05/2018	3,500	-0.30 ▼	-8.57	3,800	3,700	3,500	1,260,600	4,412,100,000
21/05/2018	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	151,400	575,320,000
18/05/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,700	598,700	2,334,930,000
17/05/2018	3,900	-0.20 ▼	-5.13	4,100	4,100	3,800	780,500	3,043,950,000
16/05/2018	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	663,200	2,719,120,000
15/05/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,000	739,300	3,105,060,000
14/05/2018	4,200	0.20 ▲	4.76	4,000	4,200	4,000	561,700	2,359,140,000
11/05/2018	4,000	0.30 ▲	7.50	3,700	4,000	3,600	674,700	2,698,800,000
10/05/2018	3,700	-0.30 ▼	-8.11	4,000	4,400	3,700	1,472,300	5,447,510,000
09/05/2018	4,000	0.30 ▲	7.50	3,700	4,000	3,700	1,090,400	4,361,600,000
08/05/2018	3,700	0.10 ▲	2.70	3,600	3,700	3,500	671,400	2,484,180,000
07/05/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,300	945,000	3,402,000,000
04/05/2018	3,500	0.00 ■■	0.00	3,500	3,600	3,300	634,400	2,220,400,000
03/05/2018	3,500	0.10 ▲	2.86	3,400	3,600	3,400	661,700	2,315,950,000
02/05/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,000	771,300	2,622,420,000
27/04/2018	3,100	-0.10 ▼	-3.23	3,200	3,300	3,100	309,000	957,900,000
26/04/2018	3,200	-0.10 ▼	-3.13	3,300	3,600	3,200	743,200	2,378,240,000
24/04/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,000	353,900	1,167,870,000
23/04/2018	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	599,900	1,799,700,000
20/04/2018	3,300	-0.20 ▼	-6.06	3,500	3,400	3,200	295,100	973,830,000
19/04/2018	3,500	-0.10 ▼	-2.86	3,600	3,700	3,300	842,300	2,948,050,000
18/04/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,400	978,200	3,521,520,000
13/04/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	153,200	444,280,000
12/04/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,900	143,600	430,800,000
11/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	103,400	299,860,000
10/04/2018	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	457,400	1,326,460,000
09/04/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	265,500	796,500,000
06/04/2018	3,100	0.00 ■■	0.00	3,100	3,200	3,000	355,000	1,100,500,000
05/04/2018	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	41,700	129,270,000
04/04/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	405,300	1,296,960,000
03/04/2018	3,300	0.20 ▲	6.06	3,100	3,300	3,000	524,100	1,729,530,000
02/04/2018	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	473,100	1,466,610,000
30/03/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	173,300	554,560,000
29/03/2018	3,300	0.20 ▲	6.06	3,100	3,300	3,100	450,600	1,486,980,000
28/03/2018	3,100	0.10 ▲	3.23	3,000	3,200	3,000	493,900	1,531,090,000
27/03/2018	3,000	0.00 ■■	0.00	3,000	3,200	3,000	322,400	967,200,000
26/03/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	532,400	1,597,200,000
23/03/2018	3,100	0.10 ▲	3.23	3,000	3,200	2,900	807,700	2,503,870,000
22/03/2018	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	304,400	913,200,000
21/03/2018	3,200	0.10 ▲	3.13	3,100	3,300	3,000	402,400	1,287,680,000
20/03/2018	3,100	0.10 ▲	3.23	3,000	3,200	2,900	772,800	2,395,680,000
19/03/2018	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	427,500	1,282,500,000
16/03/2018	3,200	0.20 ▲	6.25	3,000	3,200	2,900	287,400	919,680,000
15/03/2018	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	562,300	1,686,900,000
14/03/2018	3,200	-0.20 ▼	-6.25	3,400	3,500	3,100	939,000	3,004,800,000
13/03/2018	3,400	0.30 ▲	8.82	3,100	3,400	2,900	389,100	1,322,940,000
12/03/2018	3,100	-0.30 ▼	-9.68	3,400	3,700	3,100	697,500	2,162,250,000
09/03/2018	3,400	-0.30 ▼	-8.82	3,700	4,000	3,400	2,025,600	6,887,040,000
08/03/2018	3,700	0.30 ▲	8.11	3,400	3,700	3,700	359,800	1,331,260,000
07/03/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,200	414,500	1,409,300,000
06/03/2018	3,100	0.20 ▲	6.45	2,900	3,100	2,900	531,900	1,648,890,000
05/03/2018	2,900	0.10 ▲	3.45	2,800	2,900	2,700	212,100	615,090,000
02/03/2018	2,800	0.10 ▲	3.57	2,700	2,800	2,600	522,200	1,462,160,000
01/03/2018	2,700	0.20 ▲	7.41	2,500	2,700	2,500	228,100	615,870,000
28/02/2018	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	148,600	371,500,000
27/02/2018	2,600	0.10 ▲	3.85	2,500	2,700	2,600	205,400	534,040,000
26/02/2018	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	99,700	249,250,000
23/02/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	330,700	892,890,000
22/02/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,600	38,500	103,950,000
21/02/2018	2,600	0.00 ■■	0.00	2,600	2,800	2,600	103,600	269,360,000
13/02/2018	2,600	0.00 ■■	0.00	2,600	2,800	2,600	196,400	510,640,000
12/02/2018	2,600	0.10 ▲	3.85	2,500	2,700	2,500	220,000	572,000,000
09/02/2018	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	106,500	266,250,000
08/02/2018	2,600	0.00 ■■	0.00	2,600	2,700	2,600	148,100	385,060,000
07/02/2018	2,600	0.10 ▲	3.85	2,500	2,700	2,500	193,900	504,140,000
06/02/2018	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	268,700	671,750,000
05/02/2018	2,700	-0.20 ▼	-7.41	2,900	2,900	2,700	226,000	610,200,000
02/02/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,800	244,600	709,340,000
01/02/2018	2,900	-0.20 ▼	-6.90	3,100	3,100	2,900	253,900	736,310,000
31/01/2018	3,100	0.10 ▲	3.23	3,000	3,200	3,000	240,800	746,480,000
30/01/2018	3,000	0.00 ■■	0.00	3,000	3,100	2,900	105,300	315,900,000
29/01/2018	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	280,600	841,800,000
26/01/2018	3,300	0.00 ■■	0.00	3,300	3,400	3,200	401,500	1,324,950,000
25/01/2018	3,300	-0.30 ▼	-9.09	3,600	3,600	3,300	480,600	1,585,980,000
24/01/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,500	244,700	880,920,000
23/01/2018	3,600	0.00 ■■	0.00	3,600	3,800	3,500	238,400	858,240,000
22/01/2018	3,600	0.10 ▲	2.78	3,500	3,800	3,600	404,300	1,455,480,000
19/01/2018	3,500	-0.20 ▼	-5.71	3,700	3,800	3,500	441,900	1,546,650,000
18/01/2018	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	303,900	1,124,430,000
17/01/2018	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	253,800	964,440,000
16/01/2018	4,000	0.20 ▲	5.00	3,800	4,000	3,800	193,500	774,000,000
15/01/2018	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	189,400	719,720,000
12/01/2018	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	232,400	906,360,000
11/01/2018	4,000	-0.20 ▼	-5.00	4,200	4,200	3,900	411,200	1,644,800,000
10/01/2018	4,200	-0.10 ▼	-2.38	4,300	4,300	4,000	391,000	1,642,200,000
09/01/2018	4,300	0.30 ▲	6.98	4,000	4,300	3,900	412,800	1,775,040,000
08/01/2018	4,000	-0.40 ▼	-10.00	4,400	4,400	4,000	627,500	2,510,000,000
05/01/2018	4,400	0.30 ▲	6.82	4,100	4,500	4,100	1,066,100	4,690,840,000
03/01/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,500	1,436,200	5,457,560,000
02/01/2018	3,500	0.10 ▲	2.86	3,400	3,600	3,100	1,407,400	4,925,900,000
29/12/2017	3,400	-0.20 ▼	-5.88	3,600	3,500	3,300	1,179,000	4,008,600,000
28/12/2017	3,600	-0.30 ▼	-8.33	3,900	3,900	3,600	710,000	2,556,000,000
27/12/2017	3,900	0.00 ■■	0.00	3,900	4,100	3,800	269,300	1,050,270,000
26/12/2017	3,900	-0.20 ▼	-5.13	4,100	4,300	3,700	1,616,500	6,304,350,000
25/12/2017	4,100	-0.40 ▼	-9.76	4,500	4,500	4,100	1,080,500	4,430,050,000
22/12/2017	4,500	-0.40 ▼	-8.89	4,900	4,900	4,500	1,398,900	6,295,050,000
21/12/2017	4,900	-0.40 ▼	-8.16	5,300	5,300	4,800	1,931,900	9,466,310,000
20/12/2017	5,300	0.40 ▲	7.55	4,900	5,300	4,500	3,452,000	18,295,600,000
19/12/2017	4,900	-0.50 ▼	-10.20	5,400	5,100	4,900	698,900	3,424,610,000
18/12/2017	5,400	-0.50 ▼	-9.26	5,900	5,800	5,400	325,200	1,756,080,000
15/12/2017	5,900	-0.60 ▼	-10.17	6,500	6,000	5,900	1,369,000	8,077,100,000
14/12/2017	6,500	-0.70 ▼	-10.77	7,200	7,900	6,500	208,300	1,353,950,000
13/12/2017	6,000	-0.60 ▼	-10.00	6,600	6,000	6,000	1,034,600	6,207,600,000
12/12/2017	6,600	-0.70 ▼	-10.61	7,300	7,300	6,600	169,400	1,118,040,000
11/12/2017	7,000	-0.70 ▼	-9.09	7,600	7,600	7,000	2,250,200	15,751,400,000
08/12/2017	7,700	-0.80 ▼	-9.41	8,000	8,000	7,700	74,200	571,340,000
07/12/2017	8,500	-0.90 ▼	-9.57	9,000	9,300	8,500	1,092,000	9,282,000,000
06/12/2017	9,400	0.00 ■■	0.00	8,500	9,400	8,500	4,822,100	45,327,740,000
05/12/2017	9,400	-1.00 ▼	-9.62	9,400	9,400	9,400	918,300	8,632,020,000
04/12/2017	10,400	-1.10 ▼	-9.57	11,200	11,500	10,400	169,400	1,761,760,000
01/12/2017	11,500	-0.90 ▼	-7.26	12,600	12,600	11,500	332,400	3,822,600,000
30/11/2017	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	519,600	6,443,040,000
29/11/2017	13,000	-0.40 ▼	-2.99	13,400	13,400	12,500	573,000	7,449,000,000
28/11/2017	13,400	-0.50 ▼	-3.60	13,800	13,900	12,700	378,600	5,073,240,000
27/11/2017	13,900	0.20 ▲	1.46	13,900	14,000	13,000	169,800	2,360,220,000
24/11/2017	13,700	1.10 ▲	8.73	12,500	13,800	11,400	352,700	4,831,990,000
23/11/2017	12,600	-1.30 ▼	-9.35	14,200	14,200	12,600	358,600	4,518,360,000
22/11/2017	13,900	-0.30 ▼	-2.11	14,100	14,200	13,800	142,800	1,984,920,000
21/11/2017	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	207,000	2,939,400,000
20/11/2017	14,300	0.20 ▲	1.42	14,100	14,500	14,100	167,400	2,393,820,000
17/11/2017	14,100	-0.60 ▼	-4.08	14,900	14,900	13,900	414,700	5,847,270,000
16/11/2017	14,700	0.00 ■■	0.00	14,700	14,800	14,600	518,500	7,621,950,000
15/11/2017	14,700	0.00 ■■	0.00	14,700	14,800	14,400	399,800	5,877,060,000
14/11/2017	14,700	0.50 ▲	3.52	14,200	14,700	14,200	546,500	8,033,550,000
13/11/2017	14,200	-0.20 ▼	-1.39	14,400	14,600	14,200	197,900	2,810,180,000
10/11/2017	14,400	-0.10 ▼	-0.69	14,600	14,800	14,300	447,500	6,444,000,000
09/11/2017	14,500	-0.20 ▼	-1.36	14,800	14,900	14,500	203,600	2,952,200,000
08/11/2017	14,700	0.20 ▲	1.38	14,500	14,700	14,300	377,500	5,549,250,000
07/11/2017	14,500	-0.20 ▼	-1.36	14,600	14,800	14,500	263,000	3,813,500,000
06/11/2017	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	121,400	1,784,580,000
03/11/2017	14,800	-0.30 ▼	-1.99	15,100	15,200	14,800	616,900	9,130,120,000
02/11/2017	15,100	0.60 ▲	4.14	14,600	15,100	14,500	662,100	9,997,710,000
01/11/2017	14,500	0.70 ▲	5.07	13,900	14,500	13,800	751,500	10,896,750,000
31/10/2017	13,800	-0.10 ▼	-0.72	13,800	14,100	13,800	651,200	8,986,560,000
30/10/2017	13,900	0.60 ▲	4.51	13,500	14,000	13,500	439,600	6,110,440,000
27/10/2017	13,300	-0.10 ▼	-0.75	13,500	13,500	13,100	85,200	1,133,160,000
26/10/2017	13,400	-0.30 ▼	-2.19	13,800	14,100	13,300	164,200	2,200,280,000
25/10/2017	13,700	-0.10 ▼	-0.72	13,900	13,900	13,600	90,100	1,234,370,000
24/10/2017	13,800	0.00 ■■	0.00	13,900	13,900	13,500	186,600	2,575,080,000
23/10/2017	13,800	-0.80 ▼	-5.48	14,600	14,700	13,800	151,300	2,087,940,000
20/10/2017	14,600	0.20 ▲	1.39	14,500	14,700	14,500	121,000	1,766,600,000
19/10/2017	14,400	0.40 ▲	2.86	14,000	14,400	13,900	152,100	2,190,240,000
18/10/2017	14,000	-0.10 ▼	-0.71	14,100	14,200	14,000	64,200	898,800,000
17/10/2017	14,100	0.20 ▲	1.44	13,800	14,100	13,800	72,900	1,027,890,000
16/10/2017	13,900	-0.10 ▼	-0.71	14,000	14,100	13,800	94,500	1,313,550,000
13/10/2017	14,000	0.10 ▲	0.72	14,000	14,100	14,000	77,900	1,090,600,000
12/10/2017	13,900	0.00 ■■	0.00	14,000	14,100	13,900	102,300	1,421,970,000
11/10/2017	13,900	-0.30 ▼	-2.11	14,300	14,300	13,900	112,700	1,566,530,000
10/10/2017	14,200	0.20 ▲	1.43	13,800	14,200	13,800	112,000	1,590,400,000
09/10/2017	14,000	-0.40 ▼	-2.78	14,400	14,500	14,000	46,300	648,200,000
06/10/2017	14,400	-0.50 ▼	-3.36	14,800	14,800	14,400	99,100	1,427,040,000
05/10/2017	14,900	-0.20 ▼	-1.32	14,900	15,000	14,700	119,200	1,776,080,000
04/10/2017	15,100	0.10 ▲	0.67	14,800	15,500	14,600	178,400	2,693,840,000
03/10/2017	15,000	0.30 ▲	2.04	14,600	15,000	14,500	192,400	2,886,000,000
02/10/2017	14,700	0.20 ▲	1.38	14,700	15,100	14,700	262,400	3,857,280,000
29/09/2017	14,500	0.50 ▲	3.57	14,200	14,700	14,200	220,100	3,191,450,000
28/09/2017	14,000	0.40 ▲	2.94	13,500	14,100	13,500	356,300	4,988,200,000
27/09/2017	13,600	-0.80 ▼	-5.56	14,500	14,800	13,600	236,000	3,209,600,000
26/09/2017	14,400	-0.30 ▼	-2.04	14,800	14,800	14,100	178,700	2,573,280,000
25/09/2017	14,700	-0.30 ▼	-2.00	14,900	14,900	14,700	203,600	2,992,920,000
22/09/2017	15,000	0.00 ■■	0.00	15,000	15,100	14,900	341,000	5,115,000,000
21/09/2017	15,000	0.20 ▲	1.35	14,800	15,000	14,700	170,900	2,563,500,000
20/09/2017	14,800	-0.30 ▼	-1.99	15,000	15,000	14,700	328,600	4,863,280,000
19/09/2017	15,100	0.30 ▲	2.03	15,000	15,600	14,800	312,400	4,717,240,000
18/09/2017	14,800	0.20 ▲	1.37	14,600	14,900	14,500	326,800	4,836,640,000
15/09/2017	14,600	-0.70 ▼	-4.58	15,200	15,200	14,600	466,200	6,806,520,000
14/09/2017	15,300	-0.80 ▼	-4.97	16,100	16,300	15,200	322,600	4,935,780,000
13/09/2017	16,100	0.00 ■■	0.00	16,100	16,500	15,700	606,300	9,761,430,000
12/09/2017	16,100	0.50 ▲	3.21	15,600	16,100	15,500	481,400	7,750,540,000
11/09/2017	15,600	0.30 ▲	1.96	15,500	15,800	15,000	279,700	4,363,320,000
08/09/2017	15,300	1.30 ▲	9.29	14,300	15,400	14,300	470,700	7,201,710,000
07/09/2017	14,000	0.60 ▲	4.48	13,400	14,300	13,400	857,900	12,010,600,000
06/09/2017	13,400	0.60 ▲	4.69	12,800	13,500	12,800	821,500	11,008,100,000
05/09/2017	12,800	-0.20 ▼	-1.54	13,000	13,400	11,700	460,800	5,898,240,000
01/09/2017	13,000	-0.20 ▼	-1.52	13,200	13,500	13,000	626,600	8,145,800,000
31/08/2017	13,200	-0.50 ▼	-3.65	13,600	14,000	13,000	854,600	11,280,720,000
30/08/2017	13,700	0.50 ▲	3.79	13,300	13,900	12,800	612,200	8,387,140,000
29/08/2017	13,200	-1.30 ▼	-8.97	14,500	14,500	13,100	1,199,400	15,832,080,000
28/08/2017	14,500	0.70 ▲	5.07	13,800	14,500	13,600	698,200	10,123,900,000
25/08/2017	13,800	-0.50 ▼	-3.50	14,200	14,600	13,100	679,700	9,379,860,000
24/08/2017	14,300	0.80 ▲	5.93	13,500	14,300	13,500	348,800	4,987,840,000
23/08/2017	13,500	0.50 ▲	3.85	12,300	13,600	12,000	526,500	7,107,750,000
22/08/2017	13,000	0.60 ▲	4.84	12,900	13,500	11,300	704,700	9,161,100,000
21/08/2017	12,400	1.10 ▲	9.73	12,200	12,400	12,200	413,600	5,128,640,000
18/08/2017	11,300	1.00 ▲	9.71	10,200	11,300	10,200	519,900	5,874,870,000
17/08/2017	10,300	0.90 ▲	9.57	9,400	10,300	9,400	942,700	9,709,810,000
16/08/2017	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	131,600	1,237,040,000
15/08/2017	9,500	0.20 ▲	2.15	9,200	9,500	9,000	502,800	4,776,600,000
14/08/2017	9,300	0.10 ▲	1.09	9,200	9,300	9,100	429,100	3,990,630,000
11/08/2017	9,200	-0.10 ▼	-1.08	9,000	9,200	9,000	292,200	2,688,240,000
10/08/2017	9,300	-0.10 ▼	-1.06	9,200	9,400	9,000	376,200	3,498,660,000
09/08/2017	9,400	-0.50 ▼	-5.05	9,700	10,000	9,400	327,500	3,078,500,000
08/08/2017	9,900	0.60 ▲	6.45	9,200	9,900	9,000	593,700	5,877,630,000
07/08/2017	9,300	0.10 ▲	1.09	9,200	9,400	9,100	437,700	4,070,610,000
04/08/2017	9,200	0.20 ▲	2.22	9,000	9,200	9,000	314,100	2,889,720,000
03/08/2017	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	256,200	2,305,800,000
02/08/2017	9,200	0.00 ■■	0.00	9,100	9,200	9,000	182,200	1,676,240,000
01/08/2017	9,200	0.00 ■■	0.00	9,100	9,200	9,000	244,900	2,253,080,000
31/07/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,000	200,300	1,842,760,000
28/07/2017	9,200	0.00 ■■	0.00	9,100	9,200	9,000	207,400	1,908,080,000
27/07/2017	9,200	0.10 ▲	1.10	9,000	9,200	9,000	327,300	3,011,160,000
26/07/2017	9,100	0.10 ▲	1.11	9,000	9,100	9,000	260,900	2,374,190,000
25/07/2017	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	124,900	1,124,100,000
24/07/2017	9,100	0.00 ■■	0.00	9,000	9,200	8,900	262,700	2,390,570,000
21/07/2017	9,100	0.10 ▲	1.11	9,100	9,100	8,800	214,800	1,954,680,000
20/07/2017	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	280,600	2,525,400,000
19/07/2017	9,100	-0.10 ▼	-1.09	9,000	9,200	9,000	229,200	2,085,720,000
18/07/2017	9,200	0.00 ■■	0.00	9,000	9,200	8,900	417,300	3,839,160,000
17/07/2017	9,200	0.10 ▲	1.10	9,000	9,200	9,000	305,600	2,811,520,000
14/07/2017	9,100	0.00 ■■	0.00	8,900	9,200	8,900	392,500	3,571,750,000
13/07/2017	9,100	0.10 ▲	1.11	9,000	9,100	8,800	274,100	2,494,310,000
12/07/2017	9,000	0.00 ■■	0.00	9,000	9,100	8,900	206,900	1,862,100,000
11/07/2017	9,000	0.00 ■■	0.00	8,800	9,100	8,800	204,900	1,844,100,000
10/07/2017	9,000	-0.10 ▼	-1.10	9,000	9,200	8,900	138,000	1,242,000,000
07/07/2017	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	145,400	1,323,140,000
06/07/2017	9,200	0.10 ▲	1.10	9,000	9,300	8,900	556,700	5,121,640,000
05/07/2017	9,100	-0.20 ▼	-2.15	9,200	9,300	9,100	191,300	1,740,830,000
04/07/2017	9,300	0.30 ▲	3.33	8,900	9,300	8,800	510,100	4,743,930,000
03/07/2017	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	321,200	2,890,800,000
30/06/2017	9,100	0.10 ▲	1.11	8,900	9,100	8,900	153,400	1,395,940,000
29/06/2017	9,000	0.20 ▲	2.27	8,500	9,000	8,500	519,000	4,671,000,000
28/06/2017	8,800	-0.20 ▼	-2.22	9,000	9,100	8,800	143,700	1,264,560,000
27/06/2017	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	181,100	1,629,900,000
26/06/2017	9,400	0.10 ▲	1.08	9,300	9,400	8,800	463,000	4,352,200,000
23/06/2017	9,300	0.00 ■■	0.00	9,200	9,400	8,900	254,200	2,364,060,000
22/06/2017	9,300	-0.10 ▼	-1.06	9,300	9,500	8,900	274,200	2,550,060,000
21/06/2017	9,400	0.00 ■■	0.00	9,400	9,500	8,900	425,800	4,002,520,000
20/06/2017	9,400	0.00 ■■	0.00	9,300	9,400	9,300	397,200	3,733,680,000
19/06/2017	9,400	0.00 ■■	0.00	9,400	9,500	9,200	197,200	1,853,680,000
16/06/2017	9,400	0.00 ■■	0.00	9,400	9,500	9,100	229,000	2,152,600,000
15/06/2017	9,400	-0.30 ▼	-3.09	9,700	9,700	9,400	405,800	3,814,520,000
14/06/2017	9,700	0.20 ▲	2.11	9,400	9,700	9,400	284,100	2,755,770,000
13/06/2017	9,500	0.20 ▲	2.15	9,200	9,500	9,200	275,300	2,615,350,000
12/06/2017	9,300	-0.30 ▼	-3.12	9,400	9,400	9,200	138,000	1,283,400,000
09/06/2017	9,600	0.20 ▲	2.13	9,300	9,600	8,900	499,900	4,799,040,000
08/06/2017	9,400	-0.40 ▼	-4.08	9,800	10,000	9,400	287,300	2,700,620,000
07/06/2017	9,800	-0.30 ▼	-2.97	10,200	10,200	9,700	482,400	4,727,520,000
06/06/2017	10,100	0.00 ■■	0.00	10,000	10,200	9,700	250,000	2,525,000,000
05/06/2017	10,100	0.00 ■■	0.00	10,200	10,300	10,000	319,000	3,221,900,000
02/06/2017	10,100	0.00 ■■	0.00	10,000	10,200	9,600	481,100	4,859,110,000
01/06/2017	10,100	0.20 ▲	2.02	10,000	10,200	9,900	225,600	2,278,560,000
31/05/2017	9,900	0.10 ▲	1.02	9,800	9,900	9,600	490,400	4,854,960,000
30/05/2017	9,800	-0.30 ▼	-2.97	10,200	10,200	9,800	289,100	2,833,180,000
29/05/2017	10,100	0.10 ▲	1.00	10,000	10,100	9,900	197,000	1,989,700,000
26/05/2017	10,000	-0.10 ▼	-0.99	9,900	10,100	9,900	194,300	1,943,000,000
25/05/2017	10,100	-0.10 ▼	-0.98	10,400	10,400	10,000	245,600	2,480,560,000
24/05/2017	10,200	0.40 ▲	4.08	9,600	10,300	9,500	471,700	4,811,340,000
23/05/2017	9,800	-0.20 ▼	-2.00	10,000	10,400	9,800	402,000	3,939,600,000
22/05/2017	10,000	-0.30 ▼	-2.91	10,400	10,400	9,900	307,700	3,077,000,000
19/05/2017	10,300	0.30 ▲	3.00	11,000	11,000	10,000	277,200	2,855,160,000
18/05/2017	10,000	0.10 ▲	1.01	9,800	10,000	9,700	262,800	2,628,000,000
17/05/2017	9,900	0.40 ▲	4.21	9,500	9,900	9,300	348,000	3,445,200,000
16/05/2017	9,500	-0.30 ▼	-3.06	9,800	9,800	9,400	349,500	3,320,250,000
15/05/2017	9,800	-0.30 ▼	-2.97	10,100	10,100	9,700	305,300	2,991,940,000
09/05/2017	9,700	0.00 ■■	0.00	9,700	9,800	9,400	201,500	1,954,550,000
08/05/2017	9,700	0.10 ▲	1.04	9,600	9,700	9,500	351,500	3,409,550,000
05/05/2017	9,600	0.00 ■■	0.00	9,400	9,700	9,400	241,900	2,322,240,000
04/05/2017	9,600	-0.40 ▼	-4.00	10,000	10,200	9,400	269,400	2,586,240,000
03/05/2017	10,000	-0.30 ▼	-2.91	10,300	10,400	10,000	242,000	2,420,000,000
28/04/2017	10,300	0.20 ▲	1.98	10,000	10,300	9,800	255,200	2,628,560,000
27/04/2017	10,100	0.00 ■■	0.00	9,600	10,100	9,600	121,200	1,224,120,000
26/04/2017	10,100	0.10 ▲	1.00	10,000	10,100	9,900	297,900	3,008,790,000
25/04/2017	10,000	-0.40 ▼	-3.85	10,400	10,400	9,800	223,800	2,238,000,000
24/04/2017	10,400	-0.10 ▼	-0.95	10,200	10,600	10,000	276,600	2,876,640,000
21/04/2017	10,500	0.30 ▲	2.94	10,400	10,500	9,900	567,400	5,957,700,000
20/04/2017	10,200	0.20 ▲	2.00	10,000	10,200	10,000	432,400	4,410,480,000
19/04/2017	10,000	-0.10 ▼	-0.99	9,900	10,100	9,800	303,900	3,039,000,000
18/04/2017	10,100	0.00 ■■	0.00	9,900	10,500	9,600	496,500	5,014,650,000
17/04/2017	10,100	-0.30 ▼	-2.88	10,300	10,600	10,100	289,900	2,927,990,000
14/04/2017	10,400	-0.20 ▼	-1.89	10,700	10,700	10,200	167,400	1,740,960,000
13/04/2017	10,600	0.00 ■■	0.00	10,600	10,700	10,500	257,500	2,729,500,000
12/04/2017	10,600	0.00 ■■	0.00	10,600	10,700	10,300	214,300	2,271,580,000
11/04/2017	10,600	0.00 ■■	0.00	10,600	10,700	10,500	200,700	2,127,420,000
10/04/2017	10,600	-0.20 ▼	-1.85	10,800	10,800	10,500	290,900	3,083,540,000
07/04/2017	10,800	0.10 ▲	0.93	10,500	10,800	10,400	310,500	3,353,400,000
05/04/2017	10,700	0.00 ■■	0.00	10,400	10,800	10,400	317,800	3,400,460,000
04/04/2017	10,700	0.10 ▲	0.94	10,800	10,800	10,400	311,100	3,328,770,000
03/04/2017	10,600	0.00 ■■	0.00	10,500	10,700	10,400	264,500	2,803,700,000
31/03/2017	10,600	0.10 ▲	0.95	10,400	10,600	10,400	294,700	3,123,820,000
30/03/2017	10,500	-0.10 ▼	-0.94	10,600	10,800	10,400	416,600	4,374,300,000
29/03/2017	10,600	0.20 ▲	1.92	10,500	10,600	10,400	544,400	5,770,640,000
28/03/2017	10,400	-0.20 ▼	-1.89	10,500	10,700	10,300	615,200	6,398,080,000
27/03/2017	10,600	0.00 ■■	0.00	10,500	10,600	10,400	211,700	2,244,020,000
24/03/2017	10,600	0.00 ■■	0.00	10,500	10,700	10,300	677,300	7,179,380,000
23/03/2017	10,600	0.00 ■■	0.00	10,400	10,600	10,400	561,300	5,949,780,000
22/03/2017	10,600	0.10 ▲	0.95	10,500	10,600	10,400	579,300	6,140,580,000
21/03/2017	10,500	-0.10 ▼	-0.94	10,400	10,700	10,400	495,600	5,203,800,000
20/03/2017	10,600	0.10 ▲	0.95	10,500	10,600	10,400	375,400	3,979,240,000
17/03/2017	10,500	-0.10 ▼	-0.94	10,500	10,600	10,200	445,300	4,675,650,000
16/03/2017	10,600	0.00 ■■	0.00	10,500	10,800	10,500	430,900	4,567,540,000
15/03/2017	10,600	0.00 ■■	0.00	10,500	10,700	10,300	465,700	4,936,420,000
14/03/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,500	274,300	2,907,580,000
13/03/2017	10,600	0.00 ■■	0.00	10,400	10,800	10,300	403,100	4,272,860,000
10/03/2017	10,600	0.00 ■■	0.00	10,500	10,600	10,300	301,300	3,193,780,000
09/03/2017	10,600	0.00 ■■	0.00	10,400	10,700	10,400	405,100	4,294,060,000
08/03/2017	10,600	0.00 ■■	0.00	10,500	10,800	10,300	548,400	5,813,040,000
07/03/2017	10,600	0.00 ■■	0.00	10,500	10,600	10,400	270,900	2,871,540,000
06/03/2017	10,600	0.10 ▲	0.95	10,400	10,600	10,400	423,600	4,490,160,000
03/03/2017	10,500	0.10 ▲	0.96	10,400	10,500	10,200	466,900	4,902,450,000
02/03/2017	10,400	-0.10 ▼	-0.95	10,400	10,500	10,200	312,900	3,254,160,000
01/03/2017	10,500	0.00 ■■	0.00	10,400	10,800	10,400	350,500	3,680,250,000
28/02/2017	10,500	0.00 ■■	0.00	10,400	10,500	10,400	480,400	5,044,200,000
27/02/2017	10,500	0.00 ■■	0.00	10,400	10,500	10,400	577,500	6,063,750,000
24/02/2017	10,500	0.00 ■■	0.00	10,400	10,500	10,200	420,700	4,417,350,000
23/02/2017	10,500	0.00 ■■	0.00	10,400	10,700	10,400	554,900	5,826,450,000
22/02/2017	10,500	0.00 ■■	0.00	10,400	10,500	10,400	511,300	5,368,650,000
21/02/2017	10,500	0.10 ▲	0.96	10,400	10,500	10,400	285,500	2,997,750,000
20/02/2017	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	461,900	4,803,760,000
17/02/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,200	437,500	4,593,750,000
16/02/2017	10,500	-0.10 ▼	-0.94	10,500	10,800	10,400	524,500	5,507,250,000
15/02/2017	10,600	0.00 ■■	0.00	10,500	10,600	10,400	369,900	3,920,940,000
14/02/2017	10,600	0.00 ■■	0.00	10,500	10,600	10,400	497,500	5,273,500,000
13/02/2017	10,600	0.10 ▲	0.95	10,300	10,600	10,300	483,200	5,121,920,000
10/02/2017	10,500	-0.10 ▼	-0.94	10,400	10,500	10,300	371,400	3,899,700,000
09/02/2017	10,600	0.20 ▲	1.92	10,300	10,600	10,100	399,900	4,238,940,000
08/02/2017	10,400	-0.20 ▼	-1.89	10,600	10,900	10,400	358,000	3,723,200,000
07/02/2017	10,600	0.00 ■■	0.00	10,500	10,700	10,400	398,200	4,220,920,000
06/02/2017	10,600	0.00 ■■	0.00	10,400	10,600	10,300	468,000	4,960,800,000
03/02/2017	10,600	-0.10 ▼	-0.93	10,400	10,600	10,300	414,200	4,390,520,000
02/02/2017	10,700	0.10 ▲	0.94	10,400	10,900	10,200	284,300	3,042,010,000
25/01/2017	10,600	0.30 ▲	2.91	10,300	10,600	10,300	150,000	1,590,000,000
24/01/2017	10,300	0.00 ■■	0.00	10,400	10,500	10,300	363,200	3,740,960,000
23/01/2017	10,300	-0.40 ▼	-3.74	10,400	10,700	10,000	444,400	4,577,320,000
20/01/2017	10,700	-0.10 ▼	-0.93	10,600	11,200	10,300	770,300	8,242,210,000
19/01/2017	10,800	0.20 ▲	1.89	10,600	10,800	10,300	467,300	5,046,840,000
18/01/2017	10,600	-0.20 ▼	-1.85	10,600	10,600	10,400	358,400	3,799,040,000
17/01/2017	10,800	0.10 ▲	0.93	10,500	11,000	10,400	849,600	9,175,680,000
16/01/2017	10,700	0.10 ▲	0.94	10,400	10,700	10,400	463,400	4,958,380,000
13/01/2017	10,600	0.10 ▲	0.95	10,500	10,600	10,400	493,300	5,228,980,000
12/01/2017	10,500	0.00 ■■	0.00	10,300	10,700	10,100	670,200	7,037,100,000
11/01/2017	10,500	0.20 ▲	1.94	10,300	10,500	10,300	326,200	3,425,100,000
10/01/2017	10,300	-0.20 ▼	-1.90	10,300	10,500	10,300	234,300	2,413,290,000
09/01/2017	10,500	0.00 ■■	0.00	10,200	10,500	10,200	257,200	2,700,600,000
06/01/2017	10,500	0.00 ■■	0.00	10,300	10,500	10,300	511,100	5,366,550,000
05/01/2017	10,500	-0.20 ▼	-1.87	10,500	10,800	10,200	311,100	3,266,550,000
04/01/2017	10,700	0.30 ▲	2.88	10,400	10,700	10,200	261,400	2,796,980,000
03/01/2017	10,400	0.20 ▲	1.96	10,200	10,500	10,000	543,400	5,651,360,000
30/12/2016	10,200	-0.30 ▼	-2.86	10,500	10,500	10,000	310,600	3,168,120,000
29/12/2016	10,500	-0.50 ▼	-4.55	10,500	10,700	10,400	276,100	2,899,050,000
28/12/2016	11,000	0.20 ▲	1.85	10,500	11,500	10,500	455,100	5,006,100,000
27/12/2016	10,800	0.40 ▲	3.85	10,400	10,800	10,200	642,500	6,939,000,000
26/12/2016	10,400	0.10 ▲	0.97	10,200	10,700	10,000	523,500	5,444,400,000
23/12/2016	10,300	-0.10 ▼	-0.96	10,000	10,500	10,000	356,300	3,669,890,000
22/12/2016	10,400	0.00 ■■	0.00	10,000	11,000	10,000	581,500	6,047,600,000
21/12/2016	10,400	0.40 ▲	4.00	9,900	11,000	9,800	474,500	4,934,800,000
20/12/2016	10,000	-0.10 ▼	-0.99	9,900	10,100	9,900	817,800	8,178,000,000
19/12/2016	10,100	0.00 ■■	0.00	9,900	10,200	9,900	330,200	3,335,020,000
16/12/2016	10,100	0.00 ■■	0.00	9,800	10,100	9,800	594,100	6,000,410,000
15/12/2016	10,100	-0.20 ▼	-1.94	10,200	10,400	10,100	263,900	2,665,390,000
14/12/2016	10,300	-0.20 ▼	-1.90	10,200	10,600	10,200	375,900	3,871,770,000
13/12/2016	10,500	-0.10 ▼	-0.94	10,200	10,900	10,200	456,700	4,795,350,000
12/12/2016	10,600	0.60 ▲	6.00	10,000	10,600	10,000	291,800	3,093,080,000
09/12/2016	10,000	-0.20 ▼	-1.96	10,000	10,300	10,000	286,600	2,866,000,000
08/12/2016	10,200	-0.10 ▼	-0.97	10,000	10,300	10,000	260,400	2,656,080,000
07/12/2016	10,300	0.00 ■■	0.00	10,000	10,400	10,000	376,000	3,872,800,000
06/12/2016	10,300	-0.30 ▼	-2.83	10,400	10,900	10,300	549,500	5,659,850,000
05/12/2016	10,600	0.00 ■■	0.00	10,400	10,800	10,400	300,200	3,182,120,000
02/12/2016	10,600	-0.20 ▼	-1.85	10,800	10,800	10,500	254,100	2,693,460,000
01/12/2016	10,800	-0.20 ▼	-1.82	10,700	10,900	10,600	303,200	3,274,560,000
30/11/2016	11,000	0.00 ■■	0.00	10,800	11,100	10,600	941,000	10,351,000,000
29/11/2016	11,000	0.30 ▲	2.80	10,800	11,100	10,700	402,900	4,431,900,000
28/11/2016	10,700	0.20 ▲	1.90	10,500	10,900	10,200	401,900	4,300,330,000
25/11/2016	10,500	0.20 ▲	1.94	10,000	10,800	10,000	890,600	9,351,300,000
24/11/2016	10,300	0.30 ▲	3.00	9,800	10,300	9,800	667,000	6,870,100,000
23/11/2016	10,000	0.00 ■■	0.00	9,700	10,300	9,700	569,800	5,698,000,000
22/11/2016	10,000	0.00 ■■	0.00	9,800	10,000	9,800	636,400	6,364,000,000
21/11/2016	10,000	0.20 ▲	2.04	9,700	10,000	9,700	460,100	4,601,000,000
18/11/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,600	499,500	4,895,100,000
17/11/2016	9,800	0.00 ■■	0.00	9,700	9,800	9,600	557,000	5,458,600,000
16/11/2016	9,800	0.00 ■■	0.00	9,700	9,800	9,600	405,700	3,975,860,000
15/11/2016	9,800	0.00 ■■	0.00	9,700	9,800	9,600	384,900	3,772,020,000
14/11/2016	9,800	0.00 ■■	0.00	9,700	9,900	9,600	301,500	2,954,700,000
11/11/2016	9,800	-0.10 ▼	-1.01	9,700	9,900	9,700	497,100	4,871,580,000
10/11/2016	9,900	0.10 ▲	1.02	9,700	9,900	9,700	419,400	4,152,060,000
09/11/2016	9,800	-0.10 ▼	-1.01	9,700	9,900	9,600	248,300	2,433,340,000
08/11/2016	9,900	0.20 ▲	2.06	9,700	9,900	9,700	664,600	6,579,540,000
07/11/2016	9,700	-0.10 ▼	-1.02	9,700	9,800	9,700	473,700	4,594,890,000
04/11/2016	9,800	0.00 ■■	0.00	9,700	9,900	9,700	269,300	2,639,140,000
03/11/2016	9,800	-0.10 ▼	-1.01	9,700	9,900	9,600	221,500	2,170,700,000
02/11/2016	9,900	-0.10 ▼	-1.00	9,800	10,000	9,700	309,700	3,066,030,000
01/11/2016	10,000	0.10 ▲	1.01	9,800	10,200	9,700	329,100	3,291,000,000
31/10/2016	9,900	0.00 ■■	0.00	9,700	9,900	9,700	227,500	2,252,250,000
28/10/2016	9,900	0.00 ■■	0.00	9,800	10,000	9,800	338,500	3,351,150,000
27/10/2016	9,900	-0.10 ▼	-1.00	9,800	10,100	9,800	347,500	3,440,250,000
26/10/2016	10,000	0.10 ▲	1.01	9,800	10,100	9,800	514,500	5,145,000,000
25/10/2016	9,900	0.10 ▲	1.02	9,700	9,900	9,600	432,900	4,285,710,000
24/10/2016	9,800	0.00 ■■	0.00	9,900	9,900	9,700	203,900	1,998,220,000
21/10/2016	9,800	-0.30 ▼	-2.97	9,900	10,000	9,800	223,400	2,189,320,000
20/10/2016	10,100	0.00 ■■	0.00	10,000	10,100	10,000	336,700	3,400,670,000
19/10/2016	10,100	0.00 ■■	0.00	10,000	10,100	9,800	362,000	3,656,200,000
18/10/2016	10,100	0.10 ▲	1.00	10,000	10,200	10,000	325,700	3,289,570,000
17/10/2016	10,000	-0.10 ▼	-0.99	10,000	10,100	9,900	232,100	2,321,000,000
14/10/2016	10,100	0.10 ▲	1.00	9,900	10,100	9,700	450,300	4,548,030,000
13/10/2016	10,000	0.00 ■■	0.00	9,900	10,100	9,900	390,600	3,906,000,000
12/10/2016	10,000	0.20 ▲	2.04	9,700	10,100	9,700	339,200	3,392,000,000
11/10/2016	9,800	0.00 ■■	0.00	9,700	9,900	9,700	271,100	2,656,780,000
10/10/2016	9,800	-0.20 ▼	-2.00	10,000	10,000	9,700	463,600	4,543,280,000
07/10/2016	10,000	-0.20 ▼	-1.96	10,100	10,300	10,000	280,800	2,808,000,000
06/10/2016	10,200	0.10 ▲	0.99	10,000	10,300	10,000	349,300	3,562,860,000
05/10/2016	10,100	0.10 ▲	1.00	10,100	10,300	9,900	421,000	4,252,100,000
04/10/2016	10,000	0.10 ▲	1.01	9,900	10,300	9,700	382,900	3,829,000,000
03/10/2016	9,900	0.10 ▲	1.02	9,900	10,100	9,800	294,700	2,917,530,000
30/09/2016	9,800	0.00 ■■	0.00	9,800	10,000	9,800	325,000	3,185,000,000
29/09/2016	9,800	-0.10 ▼	-1.01	9,900	10,000	9,600	354,500	3,474,100,000
28/09/2016	9,900	-0.10 ▼	-1.00	10,000	10,100	9,800	266,900	2,642,310,000
27/09/2016	10,000	0.10 ▲	1.01	9,900	10,100	9,900	360,200	3,602,000,000
26/09/2016	9,900	0.00 ■■	0.00	9,800	10,000	9,800	314,900	3,117,510,000
23/09/2016	9,900	0.00 ■■	0.00	9,800	10,000	9,800	296,500	2,935,350,000
22/09/2016	9,900	0.10 ▲	1.02	9,700	9,900	9,600	413,500	4,093,650,000
21/09/2016	9,800	-0.20 ▼	-2.00	9,800	10,000	9,800	316,300	3,099,740,000
20/09/2016	10,000	0.10 ▲	1.01	10,000	10,100	9,900	370,200	3,702,000,000
19/09/2016	9,900	0.20 ▲	2.06	9,600	10,100	9,600	445,800	4,413,420,000
16/09/2016	9,700	0.10 ▲	1.04	9,600	9,900	9,600	282,300	2,738,310,000
15/09/2016	9,600	0.00 ■■	0.00	9,600	9,700	9,400	331,700	3,184,320,000
14/09/2016	9,600	-0.20 ▼	-2.04	9,700	9,900	9,600	356,200	3,419,520,000
13/09/2016	9,800	-0.10 ▼	-1.01	9,800	10,200	9,700	455,600	4,464,880,000
12/09/2016	9,900	-0.10 ▼	-1.00	9,800	10,000	9,800	273,700	2,709,630,000
09/09/2016	10,000	0.10 ▲	1.01	9,800	10,000	9,800	364,100	3,641,000,000
08/09/2016	9,900	0.20 ▲	2.06	9,600	10,200	9,500	447,000	4,425,300,000
07/09/2016	9,700	0.00 ■■	0.00	9,700	9,900	9,600	366,600	3,556,020,000
06/09/2016	9,700	0.10 ▲	1.04	9,600	9,800	9,600	411,200	3,988,640,000
05/09/2016	9,600	-0.10 ▼	-1.03	9,700	9,800	9,500	286,900	2,754,240,000
01/09/2016	9,700	-0.20 ▼	-2.02	9,800	10,000	9,700	332,700	3,227,190,000
31/08/2016	9,900	0.00 ■■	0.00	9,800	10,000	9,800	244,700	2,422,530,000
30/08/2016	9,900	-0.20 ▼	-1.98	9,800	9,900	9,700	294,400	2,914,560,000
29/08/2016	10,100	0.10 ▲	1.00	9,900	10,200	9,900	384,100	3,879,410,000
26/08/2016	10,000	0.00 ■■	0.00	9,900	10,000	9,800	319,900	3,199,000,000
25/08/2016	10,000	-0.10 ▼	-0.99	10,000	10,100	9,900	295,000	2,950,000,000
24/08/2016	10,100	0.40 ▲	4.12	9,600	10,300	9,500	394,400	3,983,440,000
23/08/2016	9,700	0.20 ▲	2.11	9,400	9,700	9,400	459,000	4,452,300,000
22/08/2016	9,500	-0.20 ▼	-2.06	9,600	9,700	9,500	359,100	3,411,450,000
19/08/2016	9,700	-0.20 ▼	-2.02	9,800	9,800	9,700	222,100	2,154,370,000
18/08/2016	9,900	0.10 ▲	1.02	9,700	10,000	9,700	297,700	2,947,230,000
17/08/2016	9,800	0.00 ■■	0.00	9,700	9,900	9,700	340,600	3,337,880,000
16/08/2016	9,800	-0.10 ▼	-1.01	9,800	10,100	9,600	355,700	3,485,860,000
15/08/2016	9,900	0.00 ■■	0.00	9,800	10,000	9,800	259,000	2,564,100,000
12/08/2016	9,900	0.10 ▲	1.02	9,600	10,100	9,600	293,000	2,900,700,000
11/08/2016	9,800	0.70 ▲	7.69	9,000	9,800	8,800	430,100	4,214,980,000
10/08/2016	9,100	0.10 ▲	1.11	9,000	9,200	9,000	248,200	2,258,620,000
09/08/2016	9,000	0.10 ▲	1.12	8,900	9,200	8,900	290,700	2,616,300,000
08/08/2016	8,900	-0.10 ▼	-1.11	8,900	9,100	8,700	334,900	2,980,610,000
05/08/2016	9,000	-0.20 ▼	-2.17	8,900	9,300	8,900	303,300	2,729,700,000
04/08/2016	9,200	0.00 ■■	0.00	9,000	9,400	9,000	424,400	3,904,480,000
03/08/2016	9,200	0.00 ■■	0.00	9,100	9,500	9,100	288,000	2,649,600,000
02/08/2016	9,200	-0.10 ▼	-1.08	9,100	9,400	9,100	311,100	2,862,120,000
01/08/2016	9,300	0.00 ■■	0.00	9,000	9,300	9,000	258,300	2,402,190,000
29/07/2016	9,300	0.20 ▲	2.20	8,900	9,300	8,700	285,600	2,656,080,000
28/07/2016	9,100	0.00 ■■	0.00	9,000	9,200	8,900	328,300	2,987,530,000
27/07/2016	9,100	0.20 ▲	2.25	8,800	9,100	8,800	299,400	2,724,540,000
26/07/2016	8,900	-0.20 ▼	-2.20	9,100	9,400	8,600	279,900	2,491,110,000
25/07/2016	9,100	0.10 ▲	1.11	8,900	9,100	8,700	304,300	2,769,130,000
22/07/2016	9,000	-0.10 ▼	-1.10	9,000	9,100	8,800	294,300	2,648,700,000
21/07/2016	9,100	0.10 ▲	1.11	8,800	9,300	8,700	275,000	2,502,500,000
20/07/2016	9,000	-0.10 ▼	-1.10	8,900	9,000	8,800	248,700	2,238,300,000
19/07/2016	9,100	0.00 ■■	0.00	8,900	9,300	8,600	392,700	3,573,570,000
18/07/2016	9,100	0.20 ▲	2.25	8,700	9,300	8,500	275,400	2,506,140,000
15/07/2016	8,900	0.00 ■■	0.00	8,700	9,000	8,500	249,900	2,224,110,000
14/07/2016	8,900	-0.10 ▼	-1.11	8,600	9,000	8,500	331,600	2,951,240,000
13/07/2016	9,000	0.00 ■■	0.00	8,700	9,100	8,700	287,300	2,585,700,000
12/07/2016	9,000	0.00 ■■	0.00	8,700	9,000	8,600	327,100	2,943,900,000
11/07/2016	9,000	-0.30 ▼	-3.23	8,800	9,100	8,600	323,300	2,909,700,000
08/07/2016	9,300	0.10 ▲	1.09	8,800	9,300	8,800	235,900	2,193,870,000
07/07/2016	9,200	0.10 ▲	1.10	8,900	9,200	8,900	298,400	2,745,280,000
06/07/2016	9,100	0.00 ■■	0.00	8,900	9,100	8,200	174,400	1,587,040,000
05/07/2016	9,100	0.00 ■■	0.00	8,900	9,100	8,800	174,900	1,591,590,000
04/07/2016	9,100	0.10 ▲	1.11	8,800	9,100	8,800	194,800	1,772,680,000
01/07/2016	9,000	-0.20 ▼	-2.17	8,800	9,000	8,700	188,800	1,699,200,000
30/06/2016	9,200	0.20 ▲	2.22	9,000	9,300	8,900	120,000	1,104,000,000
29/06/2016	9,000	0.00 ■■	0.00	8,700	9,100	8,300	65,600	590,400,000
28/06/2016	9,000	0.10 ▲	1.12	8,500	9,000	8,400	66,100	594,900,000
27/06/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,400	50,800	452,120,000
24/06/2016	8,900	0.00 ■■	0.00	8,600	8,900	8,100	51,800	461,020,000
23/06/2016	8,900	0.80 ▲	9.88	7,900	8,900	7,300	64,900	577,610,000
22/06/2016	8,100	-0.90 ▼	-10.00	9,000	9,000	8,100	8,600	69,660,000
21/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,100	29,900	269,100,000
20/06/2016	9,000	0.00 ■■	0.00	8,100	9,400	8,100	199,500	1,795,500,000
17/06/2016	9,000	-0.80 ▼	-8.16	9,000	10,100	8,900	57,400	516,600,000
16/06/2016	9,800	-0.90 ▼	-8.41	9,700	10,000	9,700	114,300	1,120,140,000
15/06/2016	10,700	-1.10 ▼	-9.32	11,700	11,700	10,700	547,100	5,853,970,000
14/06/2016	11,800	-0.30 ▼	-2.48	12,100	12,200	11,500	658,400	7,769,120,000
13/06/2016	12,100	-0.30 ▼	-2.42	12,400	12,600	11,900	434,500	5,257,450,000
10/06/2016	12,400	0.00 ■■	0.00	12,500	12,700	12,000	926,800	11,492,320,000
09/06/2016	12,400	-0.20 ▼	-1.59	12,400	12,700	12,100	1,044,900	12,956,760,000
08/06/2016	12,600	0.20 ▲	1.61	12,400	12,700	12,000	892,600	11,246,760,000
07/06/2016	12,400	0.40 ▲	3.33	11,700	12,400	11,700	935,300	11,597,720,000
06/06/2016	12,000	0.00 ■■	0.00	11,900	12,100	11,800	437,300	5,247,600,000
03/06/2016	12,000	0.30 ▲	2.56	11,500	12,100	11,400	623,200	7,478,400,000
02/06/2016	11,700	-0.20 ▼	-1.68	11,600	12,000	11,300	1,041,900	12,190,230,000
01/06/2016	11,900	0.40 ▲	3.48	11,500	12,100	11,400	991,200	11,795,280,000
31/05/2016	11,500	-0.30 ▼	-2.54	11,600	11,700	11,400	355,100	4,083,650,000
30/05/2016	11,800	0.20 ▲	1.72	11,600	11,900	10,900	875,800	10,334,440,000
27/05/2016	11,600	0.10 ▲	0.87	11,300	11,700	11,300	473,300	5,490,280,000
26/05/2016	11,500	-0.30 ▼	-2.54	11,400	11,600	11,100	693,200	7,971,800,000
25/05/2016	11,800	0.30 ▲	2.61	11,300	12,000	11,200	628,400	7,415,120,000
24/05/2016	11,500	0.30 ▲	2.68	11,100	11,700	11,000	585,700	6,735,550,000
23/05/2016	11,200	0.00 ■■	0.00	11,300	11,600	11,000	496,500	5,560,800,000
20/05/2016	11,200	-0.10 ▼	-0.88	11,100	11,400	10,900	589,600	6,603,520,000
19/05/2016	11,300	0.20 ▲	1.80	11,000	11,500	10,900	639,100	7,221,830,000
18/05/2016	11,100	-0.10 ▼	-0.89	11,000	11,500	11,000	494,600	5,490,060,000
17/05/2016	11,200	0.20 ▲	1.82	10,700	11,400	10,500	1,141,400	12,783,680,000
16/05/2016	11,000	0.20 ▲	1.85	10,600	11,000	10,400	865,500	9,520,500,000
13/05/2016	10,800	-0.10 ▼	-0.92	10,500	11,100	10,400	1,023,000	11,048,400,000
12/05/2016	10,900	0.00 ■■	0.00	10,700	11,100	10,300	948,100	10,334,290,000
11/05/2016	10,900	0.20 ▲	1.87	10,500	11,000	10,300	678,600	7,396,740,000
10/05/2016	10,700	0.00 ■■	0.00	11,200	11,200	10,000	859,300	9,194,510,000

(ĐVT: 1,000 VNĐ)