Lịch sử giao dịch NSH - 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 Nhôm Sông Hồng
Song Hong Aluminium Joint Stock Company
Mã CK: NSH 5.20 ▲ +0.10 (+1.92%) (cập nhật 03:00 24/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Luyện kim
Website: http://www.shalumi.com.vn

NSH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/04/2024	5,200	0.10 ▲	1.92	5,100	5,400	5,000	8,860	46,072,000
23/04/2024	5,100	-0.50 ▼	-9.80	5,600	5,700	5,100	14,150	72,165,000
22/04/2024	5,600	0.50 ▲	8.93	5,100	5,600	4,800	13,980	78,288,000
19/04/2024	5,100	-0.50 ▼	-9.80	5,600	6,100	5,100	13,720	69,972,000
17/04/2024	5,600	-0.60 ▼	-10.71	6,200	6,300	5,600	23,180	129,808,000
16/04/2024	6,200	0.50 ▲	8.06	5,700	6,200	5,700	24,350	150,970,000
15/04/2024	5,700	0.50 ▲	8.77	5,200	5,700	5,300	40,960	233,472,000
12/04/2024	5,200	0.00 ■■	0.00	5,200	5,700	5,100	5,200	27,040,000
11/04/2024	5,200	-0.10 ▼	-1.92	5,300	5,500	5,100	8,990	46,748,000
10/04/2024	5,300	0.20 ▲	3.77	5,100	5,600	5,000	13,520	71,656,000
09/04/2024	5,100	0.20 ▲	3.92	4,900	5,200	5,000	11,850	60,435,000
08/04/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,900	7,160	35,084,000
05/04/2024	4,800	-0.10 ▼	-2.08	4,900	5,000	4,700	1,180	5,664,000
04/04/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,800	2,470	12,103,000
03/04/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,700	5,250	25,725,000
02/04/2024	4,900	0.00 ■■	0.00	4,900	5,100	4,800	2,430	11,907,000
01/04/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	2,880	14,112,000
29/03/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,500	2,340	11,466,000
28/03/2024	4,900	0.00 ■■	0.00	4,900	5,100	4,800	1,880	9,212,000
27/03/2024	4,900	0.00 ■■	0.00	4,900	5,300	4,800	980	4,802,000
26/03/2024	4,900	0.00 ■■	0.00	4,900	5,300	4,800	2,060	10,094,000
25/03/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,700	3,690	18,081,000
22/03/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,800	5,540	27,146,000
21/03/2024	4,900	0.10 ▲	2.04	4,800	4,900	4,800	4,400	21,560,000
20/03/2024	4,800	0.00 ■■	0.00	4,800	4,900	4,800	420	2,016,000
19/03/2024	4,800	0.00 ■■	0.00	4,800	4,900	4,700	4,040	19,392,000
18/03/2024	4,800	-0.10 ▼	-2.08	4,900	4,900	4,600	6,260	30,048,000
15/03/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	1,840	9,016,000
14/03/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,800	2,470	12,103,000
13/03/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,800	2,770	13,573,000
12/03/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	520	2,548,000
11/03/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,800	1,840	9,016,000
08/03/2024	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	5,910	28,959,000
07/03/2024	5,000	0.10 ▲	2.00	4,900	5,000	4,800	3,330	16,650,000
06/03/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,800	5,770	28,273,000
05/03/2024	4,900	0.10 ▲	2.04	4,800	4,900	4,800	870	4,263,000
04/03/2024	4,800	-0.10 ▼	-2.08	4,900	5,000	4,800	5,930	28,464,000
01/03/2024	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	8,210	40,229,000
29/02/2024	5,000	0.10 ▲	2.00	4,900	5,000	4,800	1,600	8,000,000
28/02/2024	4,900	-0.10 ▼	-2.04	5,000	5,100	4,900	3,430	16,807,000
27/02/2024	5,000	0.00 ■■	0.00	5,000	5,000	4,900	1,620	8,100,000
26/02/2024	5,000	0.10 ▲	2.00	4,900	5,300	4,800	2,570	12,850,000
23/02/2024	4,900	0.00 ■■	0.00	4,900	5,100	4,900	3,230	15,827,000
22/02/2024	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	1,130	5,537,000
21/02/2024	5,000	0.10 ▲	2.00	4,900	5,000	4,800	1,330	6,650,000
20/02/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	13,900	68,110,000
19/02/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,800	7,800	38,220,000
16/02/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,900	900	4,410,000
15/02/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	12,800	62,720,000
07/02/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	5,800	28,420,000
06/02/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	5,800	28,420,000
05/02/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	1,400	6,860,000
02/02/2024	4,900	0.00 ■■	0.00	4,900	4,900	4,800	10,100	49,490,000
01/02/2024	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	9,500	46,550,000
31/01/2024	5,000	0.00 ■■	0.00	5,000	5,000	4,900	5,500	27,500,000
30/01/2024	5,000	0.00 ■■	0.00	5,000	5,000	4,800	5,800	29,000,000
29/01/2024	5,000	0.00 ■■	0.00	5,000	5,000	4,600	3,600	18,000,000
26/01/2024	5,000	0.00 ■■	0.00	5,000	5,000	4,900	700	3,500,000
25/01/2024	5,000	0.00 ■■	0.00	5,000	5,100	5,000	4,700	23,500,000
24/01/2024	5,000	0.00 ■■	0.00	5,000	5,000	4,900	7,600	38,000,000
23/01/2024	5,000	0.00 ■■	0.00	5,000	5,000	4,900	4,500	22,500,000
22/01/2024	5,000	-0.10 ▼	-2.00	5,100	5,100	4,900	10,800	54,000,000
19/01/2024	5,100	0.00 ■■	0.00	5,100	5,200	4,900	25,400	129,540,000
18/01/2024	5,100	0.00 ■■	0.00	5,100	5,100	4,900	34,000	173,400,000
17/01/2024	5,100	0.00 ■■	0.00	5,100	5,100	4,900	172,100	877,710,000
16/01/2024	5,100	0.20 ▲	3.92	4,900	5,100	4,700	232,300	1,184,730,000
15/01/2024	4,900	0.30 ▲	6.12	4,600	4,900	4,500	64,900	318,010,000
12/01/2024	4,600	0.00 ■■	0.00	4,600	4,600	4,500	40,900	188,140,000
11/01/2024	4,600	0.10 ▲	2.17	4,500	4,600	4,500	18,900	86,940,000
10/01/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,500	29,600	133,200,000
09/01/2024	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	8,500	38,250,000
08/01/2024	4,600	0.00 ■■	0.00	4,600	4,600	4,500	8,800	40,480,000
05/01/2024	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	11,700	53,820,000
04/01/2024	4,700	0.10 ▲	2.13	4,600	4,700	4,500	2,000	9,400,000
03/01/2024	4,600	0.00 ■■	0.00	4,600	4,600	4,500	47,200	217,120,000
02/01/2024	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10,800	49,680,000
29/12/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	18,900	86,940,000
28/12/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,600	37,200	171,120,000
27/12/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,500	39,200	180,320,000
26/12/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	4,500	20,250,000
25/12/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	41,700	187,650,000
22/12/2023	4,500	-0.10 ▼	-2.22	4,600	4,500	4,400	24,900	112,050,000
21/12/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,500	6,300	28,980,000
20/12/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	20,000	90,000,000
19/12/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	22,700	102,150,000
18/12/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	14,400	64,800,000
15/12/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,500	5,300	24,380,000
14/12/2023	4,500	-0.20 ▼	-4.44	4,700	4,700	4,500	33,300	149,850,000
13/12/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,500	26,400	124,080,000
12/12/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	17,500	80,500,000
11/12/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	8,100	37,260,000
08/12/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,600	35,600	167,320,000
07/12/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,400	38,800	182,360,000
06/12/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,600	15,100	72,480,000
05/12/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	9,800	47,040,000
04/12/2023	4,800	0.30 ▲	6.25	4,500	4,900	4,700	32,500	156,000,000
01/12/2023	4,500	-0.20 ▼	-4.44	4,700	4,600	4,500	6,700	30,150,000
30/11/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	5,100	23,460,000
29/11/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,500	26,100	122,670,000
28/11/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	2,900	13,340,000
27/11/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,500	22,600	106,220,000
24/11/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,500	104,100	489,270,000
23/11/2023	4,700	-0.20 ▼	-4.26	4,900	4,800	4,700	29,400	138,180,000
22/11/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,800	37,600	184,240,000
21/11/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,800	28,800	141,120,000
20/11/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,800	18,900	92,610,000
17/11/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,900	51,300	251,370,000
16/11/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,800	38,100	186,690,000
15/11/2023	4,900	0.10 ▲	2.04	4,800	5,000	4,800	30,800	150,920,000
14/11/2023	4,800	-0.10 ▼	-2.08	4,900	4,900	4,800	6,900	33,120,000
13/11/2023	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	15,200	74,480,000
10/11/2023	5,000	0.00 ■■	0.00	5,000	5,000	4,700	16,700	83,500,000
09/11/2023	5,000	0.00 ■■	0.00	5,000	5,100	4,900	12,200	61,000,000
08/11/2023	5,000	0.20 ▲	4.00	4,800	5,000	4,700	11,400	57,000,000
07/11/2023	4,800	0.10 ▲	2.08	4,700	4,900	4,700	31,400	150,720,000
06/11/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,600	4,500	21,150,000
03/11/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,600	8,600	40,420,000
02/11/2023	4,800	0.40 ▲	8.33	4,400	4,800	4,500	21,300	102,240,000
01/11/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	5,800	25,520,000
31/10/2023	4,500	0.00 ■■	0.00	4,500	4,700	4,400	5,100	22,950,000
30/10/2023	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	500	2,250,000
27/10/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,600	8,500	39,950,000
26/10/2023	4,600	-0.30 ▼	-6.52	4,900	4,900	4,500	42,100	193,660,000
25/10/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,900	18,500	90,650,000
24/10/2023	4,900	-0.10 ▼	-2.04	5,000	5,000	4,500	53,500	262,150,000
23/10/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,900	800	4,000,000
20/10/2023	4,900	0.10 ▲	2.04	4,800	5,100	4,700	25,400	124,460,000
19/10/2023	4,800	-0.20 ▼	-4.17	5,000	5,000	4,800	66,500	319,200,000
18/10/2023	5,000	-0.20 ▼	-4.00	5,200	5,100	4,900	39,900	199,500,000
17/10/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,100	7,000	36,400,000
16/10/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,100	12,300	63,960,000
13/10/2023	5,200	-0.10 ▼	-1.92	5,300	5,300	5,100	26,700	138,840,000
12/10/2023	5,300	-0.10 ▼	-1.89	5,400	5,300	5,200	15,300	81,090,000
11/10/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,200	17,500	94,500,000
10/10/2023	5,400	0.20 ▲	3.70	5,200	5,400	5,200	27,500	148,500,000
09/10/2023	5,200	0.10 ▲	1.92	5,100	5,200	5,000	39,700	206,440,000
06/10/2023	5,100	0.10 ▲	1.96	5,000	5,200	4,900	17,000	86,700,000
05/10/2023	5,000	-0.20 ▼	-4.00	5,200	5,300	5,000	39,200	196,000,000
04/10/2023	5,200	0.20 ▲	3.85	5,000	5,200	5,000	12,400	64,480,000
03/10/2023	5,000	-0.40 ▼	-8.00	5,400	5,400	5,000	55,700	278,500,000
02/10/2023	5,400	0.10 ▲	1.85	5,300	5,600	5,400	65,400	353,160,000
29/09/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,200	29,400	155,820,000
28/09/2023	5,300	0.10 ▲	1.89	5,200	5,300	5,100	62,200	329,660,000
27/09/2023	5,200	-0.10 ▼	-1.92	5,300	5,300	5,100	60,700	315,640,000
26/09/2023	5,300	0.10 ▲	1.89	5,200	5,300	5,000	46,000	243,800,000
21/09/2023	6,000	0.40 ▲	6.67	5,600	6,000	5,500	293,300	1,759,800,000
20/09/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,500	52,100	291,760,000
19/09/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,600	100	560,000
18/09/2023	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	42,500	233,750,000
15/09/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,500	54,000	302,400,000
14/09/2023	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	72,400	405,440,000
13/09/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,600	54,000	307,800,000
12/09/2023	5,700	0.00 ■■	0.00	5,700	5,800	5,600	29,100	165,870,000
11/09/2023	5,700	-0.10 ▼	-1.75	5,800	5,900	5,600	80,000	456,000,000
08/09/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,500	170,000	986,000,000
07/09/2023	5,800	-0.10 ▼	-1.72	5,900	5,900	5,700	50,600	293,480,000
06/09/2023	5,900	0.10 ▲	1.69	5,800	5,900	5,600	77,000	454,300,000
31/08/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,500	78,900	433,950,000
30/08/2023	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	22,700	124,850,000
29/08/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,500	15,600	87,360,000
28/08/2023	5,500	-0.10 ▼	-1.82	5,600	5,600	5,400	74,500	409,750,000
25/08/2023	5,600	-0.10 ▼	-1.79	5,700	5,700	5,400	41,600	232,960,000
24/08/2023	5,700	0.10 ▲	1.75	5,600	5,700	5,400	27,300	155,610,000
23/08/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,400	11,000	61,600,000
22/08/2023	5,600	0.20 ▲	3.57	5,400	5,600	5,200	140,000	784,000,000
21/08/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,200	74,300	401,220,000
18/08/2023	5,700	5.70 ▲	100.00	0	6,000	5,700	136,200	776,340,000
17/08/2023	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	117,200	703,200,000
16/08/2023	6,100	0.00 ■■	0.00	6,100	6,100	6,100	7,200	43,920,000
15/08/2023	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	67,500	411,750,000
14/08/2023	6,200	0.00 ■■	0.00	6,200	6,200	6,100	93,400	579,080,000
11/08/2023	6,200	-0.10 ▼	-1.61	6,300	6,300	5,900	140,200	869,240,000
10/08/2023	6,300	-0.20 ▼	-3.17	6,500	6,600	6,200	122,000	768,600,000
09/08/2023	6,500	0.20 ▲	3.08	6,300	6,500	6,200	220,100	1,430,650,000
08/08/2023	6,300	0.20 ▲	3.17	6,100	6,400	6,000	329,300	2,074,590,000
07/08/2023	6,100	0.00 ■■	0.00	6,100	6,200	6,000	86,700	528,870,000
04/08/2023	6,100	0.10 ▲	1.64	6,000	6,100	5,900	78,100	476,410,000
03/08/2023	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	113,000	678,000,000
02/08/2023	6,100	0.00 ■■	0.00	6,100	6,200	6,000	76,600	467,260,000
01/08/2023	6,100	-0.20 ▼	-3.28	6,300	6,400	6,000	66,800	407,480,000
31/07/2023	6,300	0.10 ▲	1.59	6,200	6,500	6,100	90,400	569,520,000
28/07/2023	6,200	0.10 ▲	1.61	6,100	6,200	6,000	118,000	731,600,000
27/07/2023	6,100	0.00 ■■	0.00	6,100	6,100	5,900	57,400	350,140,000
26/07/2023	6,100	0.00 ■■	0.00	6,100	6,200	6,000	64,900	395,890,000
25/07/2023	6,100	0.00 ■■	0.00	6,100	6,200	6,000	117,100	714,310,000
24/07/2023	6,100	0.10 ▲	1.64	6,000	6,200	6,000	76,600	467,260,000
21/07/2023	6,000	0.00 ■■	0.00	6,000	6,100	5,900	83,000	498,000,000
20/07/2023	6,000	0.00 ■■	0.00	6,000	6,000	5,700	168,500	1,011,000,000
19/07/2023	6,000	0.00 ■■	0.00	6,000	6,000	5,900	47,500	285,000,000
18/07/2023	6,000	0.00 ■■	0.00	6,000	6,200	5,900	91,300	547,800,000
17/07/2023	6,000	-0.10 ▼	-1.67	6,100	6,200	6,000	74,000	444,000,000
14/07/2023	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	105,900	645,990,000
13/07/2023	6,200	0.10 ▲	1.61	6,100	6,400	5,500	218,000	1,351,600,000
12/07/2023	6,100	-0.30 ▼	-4.92	6,400	6,700	6,100	159,000	969,900,000
11/07/2023	6,400	0.50 ▲	7.81	5,900	6,400	5,800	459,900	2,943,360,000
10/07/2023	5,900	0.00 ■■	0.00	5,900	6,000	5,800	54,800	323,320,000
07/07/2023	5,900	0.10 ▲	1.69	5,800	5,900	5,600	82,000	483,800,000
06/07/2023	5,800	-0.10 ▼	-1.72	5,900	6,000	5,700	62,000	359,600,000
05/07/2023	5,900	0.30 ▲	5.08	5,600	6,000	5,700	253,500	1,495,650,000
04/07/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,500	57,900	324,240,000
03/07/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,500	42,400	237,440,000
30/06/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,500	38,000	212,800,000
29/06/2023	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	58,200	325,920,000
28/06/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,500	53,400	304,380,000
27/06/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,500	77,200	440,040,000
26/06/2023	5,700	-0.10 ▼	-1.75	5,800	5,800	5,500	103,200	588,240,000
23/06/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,600	95,700	555,060,000
22/06/2023	5,800	0.00 ■■	0.00	5,800	5,900	5,600	92,400	535,920,000
21/06/2023	5,800	5.80 ▲	100.00	0	5,800	5,600	104,000	603,200,000
20/06/2023	5,600	-0.10 ▼	-1.79	5,700	5,700	5,300	168,800	945,280,000
19/06/2023	5,700	-0.10 ▼	-1.75	5,800	5,800	5,500	50,200	286,140,000
16/06/2023	5,800	0.00 ■■	0.00	5,800	6,000	5,700	123,000	713,400,000
15/06/2023	5,800	-0.10 ▼	-1.72	5,900	6,000	5,600	104,800	607,840,000
14/06/2023	5,900	-0.10 ▼	-1.69	6,000	6,200	5,800	150,100	885,590,000
13/06/2023	6,000	0.10 ▲	1.67	5,900	6,300	5,700	153,300	919,800,000
12/06/2023	5,900	0.10 ▲	1.69	5,800	6,100	5,500	179,500	1,059,050,000
09/06/2023	5,800	0.00 ■■	0.00	5,800	5,900	5,600	118,800	689,040,000
08/06/2023	5,800	-0.30 ▼	-5.17	6,100	6,300	5,800	209,100	1,212,780,000
07/06/2023	6,100	0.00 ■■	0.00	6,100	6,400	6,100	191,100	1,165,710,000
06/06/2023	6,100	0.20 ▲	3.28	5,900	6,200	5,700	154,100	940,010,000
05/06/2023	5,900	0.50 ▲	8.47	5,400	5,900	5,400	454,000	2,678,600,000
02/06/2023	5,400	-0.10 ▼	-1.85	5,500	5,800	5,300	203,400	1,098,360,000
01/06/2023	5,500	0.10 ▲	1.82	5,400	5,700	5,300	138,300	760,650,000
31/05/2023	5,400	0.20 ▲	3.70	5,200	5,600	5,100	304,600	1,644,840,000
30/05/2023	5,200	0.00 ■■	0.00	5,200	5,500	5,000	124,000	644,800,000
29/05/2023	5,200	0.30 ▲	5.77	4,900	5,300	4,900	261,700	1,360,840,000
26/05/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,800	72,100	353,290,000
25/05/2023	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	13,000	62,400,000
24/05/2023	4,900	4.90 ▲	100.00	0	5,000	4,700	152,000	744,800,000
23/05/2023	5,000	0.00 ■■	0.00	5,000	5,100	4,900	19,600	98,000,000
22/05/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,800	73,600	368,000,000
19/05/2023	4,900	-0.10 ▼	-2.04	5,000	5,000	4,700	49,500	242,550,000
18/05/2023	5,000	0.20 ▲	4.00	4,800	5,000	4,800	62,300	311,500,000
17/05/2023	4,800	-0.20 ▼	-4.17	5,000	5,100	4,800	73,900	354,720,000
16/05/2023	5,000	0.00 ■■	0.00	5,000	5,200	4,900	85,300	426,500,000
15/05/2023	5,000	0.10 ▲	2.00	4,900	5,300	5,000	204,100	1,020,500,000
12/05/2023	5,000	5.00 ▲	100.00	0	5,200	4,800	114,300	571,500,000
11/05/2023	4,900	0.40 ▲	8.16	4,500	4,900	4,500	260,900	1,278,410,000
10/05/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	33,900	152,550,000
09/05/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	65,600	295,200,000
08/05/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,300	34,900	157,050,000
05/05/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,400	24,600	110,700,000
04/05/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,400	30,500	134,200,000
28/04/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,400	46,800	205,920,000
27/04/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,400	14,900	65,560,000
26/04/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,300	23,000	103,500,000
25/04/2023	4,400	0.10 ▲	2.27	4,300	4,500	4,300	16,400	72,160,000
24/04/2023	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	50,200	215,860,000
21/04/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,400	29,900	131,560,000
20/04/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	21,500	96,750,000
19/04/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	35,200	158,400,000
18/04/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	39,100	175,950,000
17/04/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	29,500	132,750,000
14/04/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	23,200	104,400,000
13/04/2023	4,500	-0.10 ▼	-2.22	4,600	4,500	4,400	71,700	322,650,000
12/04/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,500	47,100	216,660,000
11/04/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	38,100	171,450,000
10/04/2023	4,500	0.00 ■■	0.00	4,500	4,700	4,500	50,900	229,050,000
07/04/2023	4,500	-0.10 ▼	-2.22	4,600	4,700	4,500	32,100	144,450,000
06/04/2023	4,600	-0.10 ▼	-2.17	4,700	4,800	4,600	127,500	586,500,000
05/04/2023	4,700	0.20 ▲	4.26	4,500	4,700	4,400	130,900	615,230,000
04/04/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,400	34,800	156,600,000
03/04/2023	4,400	0.00 ■■	0.00	4,400	4,600	4,400	29,600	130,240,000
31/03/2023	4,400	-0.20 ▼	-4.55	4,600	4,500	4,400	40,500	178,200,000
30/03/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	13,500	62,100,000
29/03/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,400	49,700	228,620,000
28/03/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	25,100	112,950,000
27/03/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	7,700	34,650,000
24/03/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	11,700	52,650,000
23/03/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	35,300	158,850,000
22/03/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,400	5,900	26,550,000
21/03/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	38,100	167,640,000
20/03/2023	4,400	-0.20 ▼	-4.55	4,600	4,600	4,400	31,100	136,840,000
17/03/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	14,500	66,700,000
16/03/2023	4,600	-0.10 ▼	-2.17	4,700	4,600	4,500	58,400	268,640,000
15/03/2023	4,700	0.20 ▲	4.26	4,500	4,700	4,500	26,100	122,670,000
14/03/2023	4,500	-0.20 ▼	-4.44	4,700	4,700	4,500	27,600	124,200,000
13/03/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,500	60,800	285,760,000
10/03/2023	4,600	-0.10 ▼	-2.17	4,700	4,600	4,500	29,000	133,400,000
09/03/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,500	27,000	126,900,000
08/03/2023	4,600	-0.10 ▼	-2.17	4,700	4,600	4,500	17,400	80,040,000
07/03/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,500	17,300	81,310,000
06/03/2023	4,600	0.00 ■■	0.00	4,600	4,800	4,400	40,000	184,000,000
03/03/2023	4,600	-0.20 ▼	-4.35	4,800	4,800	4,600	28,000	128,800,000
02/03/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,600	32,300	155,040,000
01/03/2023	4,800	0.30 ▲	6.25	4,500	4,800	4,500	82,400	395,520,000
28/02/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	16,300	73,350,000
27/02/2023	4,500	-0.10 ▼	-2.22	4,600	4,800	4,400	82,400	370,800,000
24/02/2023	4,600	-0.20 ▼	-4.35	4,800	5,000	4,600	87,600	402,960,000
23/02/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,600	86,200	413,760,000
22/02/2023	4,800	-0.30 ▼	-6.25	5,100	5,200	4,800	207,000	993,600,000
21/02/2023	5,100	0.40 ▲	7.84	4,700	5,100	4,900	259,300	1,322,430,000
20/02/2023	4,700	0.30 ▲	6.38	4,400	4,700	4,400	185,300	870,910,000
17/02/2023	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	27,000	118,800,000
16/02/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	76,800	345,600,000
15/02/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,400	25,000	115,000,000
14/02/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,400	42,700	196,420,000
13/02/2023	4,500	-0.10 ▼	-2.22	4,600	4,500	4,300	52,000	234,000,000
10/02/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	13,200	60,720,000
09/02/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,400	20,800	95,680,000
08/02/2023	4,500	-0.10 ▼	-2.22	4,600	4,700	4,500	40,200	180,900,000
07/02/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,400	47,600	218,960,000
06/02/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	22,900	105,340,000
03/02/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,500	53,800	252,860,000
02/02/2023	4,600	0.20 ▲	4.35	4,400	4,700	4,300	68,600	315,560,000
01/02/2023	4,400	-0.40 ▼	-9.09	4,800	5,000	4,400	148,400	652,960,000
31/01/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	50,400	241,920,000
30/01/2023	4,800	0.20 ▲	4.17	4,600	4,900	4,500	194,900	935,520,000
27/01/2023	4,600	0.00 ■■	0.00	4,600	4,800	4,400	38,400	176,640,000
19/01/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,300	58,700	270,020,000
18/01/2023	4,500	0.10 ▲	2.22	4,400	4,600	4,400	62,800	282,600,000
17/01/2023	4,400	0.10 ▲	2.27	4,300	4,500	4,300	51,900	228,360,000
16/01/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,200	5,200	22,360,000
13/01/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,300	20,800	89,440,000
12/01/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,200	34,000	146,200,000
11/01/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,300	48,200	207,260,000
10/01/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	24,700	106,210,000
09/01/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	12,900	56,760,000
06/01/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	36,100	158,840,000
05/01/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	28,700	126,280,000
04/01/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	74,300	326,920,000
03/01/2023	4,500	0.30 ▲	6.67	4,200	4,500	4,000	43,200	194,400,000
30/12/2022	4,200	-0.30 ▼	-7.14	4,500	4,400	4,200	43,300	181,860,000
29/12/2022	4,500	0.00 ■■	0.00	4,500	4,900	4,400	53,800	242,100,000
28/12/2022	4,500	0.40 ▲	8.89	4,100	4,500	4,500	99,300	446,850,000
27/12/2022	4,100	0.30 ▲	7.32	3,800	4,100	4,100	53,200	218,120,000
26/12/2022	3,800	-0.30 ▼	-7.89	4,100	4,100	3,800	52,000	197,600,000
23/12/2022	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	16,300	66,830,000
22/12/2022	4,200	-0.10 ▼	-2.38	4,300	4,300	4,100	39,800	167,160,000
21/12/2022	4,300	-0.10 ▼	-2.33	4,400	4,600	4,100	58,400	251,120,000
20/12/2022	4,400	-0.30 ▼	-6.82	4,700	4,800	4,300	131,400	578,160,000
19/12/2022	4,700	-0.10 ▼	-2.13	4,800	5,000	4,600	62,200	292,340,000
15/12/2022	4,500	0.10 ▲	2.22	4,400	4,500	4,400	36,300	163,350,000
14/12/2022	4,400	0.30 ▲	6.82	4,100	4,500	4,100	104,400	459,360,000
13/12/2022	4,100	-0.10 ▼	-2.44	4,200	4,200	3,900	50,600	207,460,000
12/12/2022	4,200	0.00 ■■	0.00	4,200	4,400	4,200	16,200	68,040,000
09/12/2022	4,200	-0.10 ▼	-2.38	4,300	4,400	4,000	63,000	264,600,000
08/12/2022	4,300	0.20 ▲	4.65	4,100	4,400	4,100	66,400	285,520,000
07/12/2022	4,100	-0.40 ▼	-9.76	4,500	4,600	4,100	81,300	333,330,000
06/12/2022	4,500	-0.50 ▼	-11.11	5,000	5,000	4,500	140,300	631,350,000
05/12/2022	5,000	0.20 ▲	4.00	4,800	5,000	4,800	102,700	513,500,000
02/12/2022	4,800	-0.10 ▼	-2.08	4,900	4,900	4,500	83,900	402,720,000
01/12/2022	4,900	0.10 ▲	2.04	4,800	5,100	4,800	163,300	800,170,000
30/11/2022	4,800	0.10 ▲	2.08	4,700	4,800	4,600	234,300	1,124,640,000
29/11/2022	4,700	0.20 ▲	4.26	4,500	4,900	4,300	90,500	425,350,000
28/11/2022	4,500	0.40 ▲	8.89	4,100	4,500	4,100	112,500	506,250,000
25/11/2022	4,100	0.20 ▲	4.88	3,900	4,100	3,900	44,900	184,090,000
24/11/2022	3,900	-0.20 ▼	-5.13	4,100	4,100	3,800	81,800	319,020,000
23/11/2022	4,100	0.00 ■■	0.00	4,100	4,200	3,800	103,000	422,300,000
22/11/2022	4,100	-0.10 ▼	-2.44	4,200	4,500	3,800	208,100	853,210,000
21/11/2022	4,200	0.30 ▲	7.14	3,900	4,200	4,000	63,400	266,280,000
18/11/2022	3,900	0.60 ▲	15.38	3,300	3,900	3,700	124,900	487,110,000
17/11/2022	3,600	0.30 ▲	8.33	3,300	3,600	3,400	127,700	459,720,000
16/11/2022	3,300	0.30 ▲	9.09	3,000	3,300	2,700	140,900	464,970,000
15/11/2022	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	116,000	348,000,000
14/11/2022	3,300	-0.30 ▼	-9.09	3,600	3,600	3,300	34,000	112,200,000
11/11/2022	3,600	-0.30 ▼	-8.33	3,900	3,900	3,600	91,300	328,680,000
10/11/2022	3,900	-0.40 ▼	-10.26	4,300	4,200	3,900	67,400	262,860,000
09/11/2022	4,300	0.00 ■■	0.00	4,300	4,500	4,200	37,000	159,100,000
08/11/2022	4,300	-0.10 ▼	-2.33	4,400	4,400	4,100	33,100	142,330,000
07/11/2022	4,400	-0.40 ▼	-9.09	4,800	4,700	4,400	42,200	185,680,000
04/11/2022	4,800	-0.10 ▼	-2.08	4,900	4,800	4,600	51,700	248,160,000
03/11/2022	4,900	-0.10 ▼	-2.04	5,000	4,900	4,700	45,900	224,910,000
02/11/2022	5,000	0.10 ▲	2.00	4,900	5,000	4,800	36,600	183,000,000
01/11/2022	4,900	-0.10 ▼	-2.04	5,000	5,100	4,700	51,700	253,330,000
31/10/2022	5,000	-0.20 ▼	-4.00	5,200	5,100	4,800	52,000	260,000,000
28/10/2022	5,200	0.10 ▲	1.92	5,100	5,400	5,200	37,600	195,520,000
27/10/2022	5,100	0.40 ▲	7.84	4,700	5,100	4,800	111,000	566,100,000
26/10/2022	4,700	-0.30 ▼	-6.38	5,000	5,200	4,600	37,000	173,900,000
25/10/2022	5,000	0.00 ■■	0.00	5,000	5,200	4,600	65,100	325,500,000
24/10/2022	5,000	-0.40 ▼	-8.00	5,400	5,600	5,000	73,300	366,500,000
21/10/2022	5,400	-0.30 ▼	-5.56	5,700	5,700	5,200	83,600	451,440,000
20/10/2022	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	43,200	246,240,000
19/10/2022	5,800	0.00 ■■	0.00	5,800	5,900	5,700	99,900	579,420,000
18/10/2022	5,800	0.10 ▲	1.72	5,700	6,000	5,600	81,400	472,120,000
17/10/2022	5,700	0.00 ■■	0.00	5,700	5,800	5,600	31,200	177,840,000
14/10/2022	5,700	-0.10 ▼	-1.75	5,800	6,100	5,500	120,000	684,000,000
13/10/2022	5,800	0.10 ▲	1.72	5,700	6,000	5,600	99,500	577,100,000
12/10/2022	5,700	0.20 ▲	3.51	5,500	5,800	5,500	64,000	364,800,000
11/10/2022	5,500	-0.50 ▼	-9.09	6,000	6,000	5,400	184,200	1,013,100,000
07/10/2022	5,700	-0.40 ▼	-7.02	6,100	6,100	5,500	124,700	710,790,000
06/10/2022	6,100	-0.50 ▼	-8.20	6,600	6,600	6,000	101,200	617,320,000
05/10/2022	6,600	0.50 ▲	7.58	6,100	6,600	6,300	53,400	352,440,000
04/10/2022	6,100	0.00 ■■	0.00	6,100	6,700	6,000	94,700	577,670,000
03/10/2022	6,100	-0.30 ▼	-4.92	6,400	6,700	6,000	54,900	334,890,000
30/09/2022	6,400	-0.40 ▼	-6.25	6,800	6,900	6,300	143,500	918,400,000
29/09/2022	6,800	-0.30 ▼	-4.41	7,100	7,400	6,800	85,400	580,720,000
28/09/2022	7,100	0.20 ▲	2.82	6,900	7,400	6,900	172,600	1,225,460,000
27/09/2022	6,900	0.60 ▲	8.70	6,300	6,900	6,300	147,100	1,014,990,000
26/09/2022	6,300	-0.60 ▼	-9.52	6,900	7,000	6,300	130,900	824,670,000
23/09/2022	6,900	-0.30 ▼	-4.35	7,200	7,400	6,900	139,600	963,240,000
22/09/2022	7,200	-0.10 ▼	-1.39	7,300	7,400	7,000	155,000	1,116,000,000
21/09/2022	7,300	-0.20 ▼	-2.74	7,500	7,500	7,000	85,700	625,610,000
20/09/2022	7,500	0.00 ■■	0.00	7,500	8,000	7,000	121,200	909,000,000
19/09/2022	7,500	-0.80 ▼	-10.67	8,300	8,400	7,500	489,600	3,672,000,000
16/09/2022	8,300	-0.20 ▼	-2.41	8,500	8,600	8,300	146,900	1,219,270,000
15/09/2022	8,500	-0.20 ▼	-2.35	8,700	9,200	8,400	160,500	1,364,250,000
14/09/2022	8,700	0.20 ▲	2.30	8,500	8,900	8,000	331,800	2,886,660,000
13/09/2022	8,500	-0.60 ▼	-7.06	9,100	9,000	8,300	302,800	2,573,800,000
12/09/2022	9,100	0.30 ▲	3.30	8,800	9,500	8,600	428,600	3,900,260,000
09/09/2022	8,800	0.80 ▲	9.09	8,000	8,800	7,700	433,000	3,810,400,000
08/09/2022	8,000	-0.80 ▼	-10.00	8,800	9,000	8,000	430,800	3,446,400,000
07/09/2022	8,800	0.80 ▲	9.09	8,000	8,800	8,500	997,200	8,775,360,000
06/09/2022	8,000	0.70 ▲	8.75	7,300	8,000	7,600	347,700	2,781,600,000
05/09/2022	7,300	0.60 ▲	8.22	6,700	7,300	6,700	437,800	3,195,940,000
31/08/2022	6,700	0.20 ▲	2.99	6,500	6,800	6,500	146,500	981,550,000
30/08/2022	6,500	0.00 ■■	0.00	6,500	6,700	6,400	75,900	493,350,000
29/08/2022	6,500	-0.10 ▼	-1.54	6,600	6,500	6,100	75,400	490,100,000
26/08/2022	6,600	-0.20 ▼	-3.03	6,800	6,700	6,500	68,300	450,780,000
25/08/2022	6,800	0.20 ▲	2.94	6,600	6,800	6,700	51,800	352,240,000
24/08/2022	6,600	0.10 ▲	1.52	6,500	6,700	6,500	58,100	383,460,000
23/08/2022	6,500	0.00 ■■	0.00	6,500	6,500	6,300	54,600	354,900,000
22/08/2022	6,500	0.00 ■■	0.00	6,500	6,600	6,400	38,500	250,250,000
19/08/2022	6,500	-0.20 ▼	-3.08	6,700	6,800	6,400	58,300	378,950,000
18/08/2022	6,700	0.10 ▲	1.49	6,600	6,700	6,400	75,800	507,860,000
17/08/2022	6,600	-0.10 ▼	-1.52	6,700	6,800	6,500	60,100	396,660,000
16/08/2022	6,700	-0.10 ▼	-1.49	6,800	6,900	6,600	59,300	397,310,000
15/08/2022	6,800	-0.30 ▼	-4.41	7,100	7,200	6,800	71,700	487,560,000
12/08/2022	7,100	0.20 ▲	2.82	6,900	7,100	6,700	69,800	495,580,000
11/08/2022	6,900	-0.30 ▼	-4.35	7,200	7,300	6,800	107,700	743,130,000
10/08/2022	7,200	0.30 ▲	4.17	6,900	7,400	6,900	164,000	1,180,800,000
09/08/2022	6,900	0.20 ▲	2.90	6,700	7,000	6,600	167,800	1,157,820,000
08/08/2022	6,700	0.30 ▲	4.48	6,400	6,700	6,300	104,400	699,480,000
05/08/2022	6,400	-0.10 ▼	-1.56	6,500	6,600	6,300	54,800	350,720,000
04/08/2022	6,500	-0.20 ▼	-3.08	6,700	6,800	6,400	62,600	406,900,000
03/08/2022	6,700	0.50 ▲	7.46	6,200	6,800	6,100	240,400	1,610,680,000
02/08/2022	6,200	0.20 ▲	3.23	6,000	6,300	6,000	79,100	490,420,000
01/08/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,800	43,100	258,600,000
29/07/2022	5,900	0.00 ■■	0.00	5,900	6,000	5,800	20,000	118,000,000
28/07/2022	5,900	0.10 ▲	1.69	5,800	6,100	5,800	43,500	256,650,000
27/07/2022	5,800	0.10 ▲	1.72	5,700	5,900	5,700	42,600	247,080,000
26/07/2022	5,700	-0.30 ▼	-5.26	6,000	6,100	5,700	52,300	298,110,000
25/07/2022	6,000	-0.10 ▼	-1.67	6,100	6,000	5,800	24,800	148,800,000
22/07/2022	6,100	-0.10 ▼	-1.64	6,200	6,300	6,000	58,500	356,850,000
21/07/2022	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	40,300	249,860,000
20/07/2022	6,300	0.20 ▲	3.17	6,100	6,400	6,100	113,700	716,310,000
19/07/2022	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	49,500	301,950,000
18/07/2022	6,200	0.10 ▲	1.61	6,100	6,300	6,000	58,800	364,560,000
15/07/2022	6,100	0.20 ▲	3.28	5,900	6,100	5,900	91,100	555,710,000
14/07/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,600	29,900	176,410,000
13/07/2022	5,900	0.00 ■■	0.00	5,900	6,000	5,600	42,900	253,110,000
12/07/2022	5,900	0.20 ▲	3.39	5,700	5,900	5,300	41,900	247,210,000
11/07/2022	5,700	-0.10 ▼	-1.75	5,800	5,700	5,500	54,000	307,800,000
08/07/2022	5,800	0.30 ▲	5.17	5,500	6,000	5,600	36,600	212,280,000
07/07/2022	5,500	-0.20 ▼	-3.64	5,700	5,700	5,200	56,700	311,850,000
06/07/2022	5,700	-0.10 ▼	-1.75	5,800	5,900	5,500	42,800	243,960,000
05/07/2022	5,800	-0.20 ▼	-3.45	6,000	6,100	5,800	36,000	208,800,000
04/07/2022	6,000	0.10 ▲	1.67	5,900	6,100	5,900	15,000	90,000,000
01/07/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,600	53,600	316,240,000
30/06/2022	5,900	-0.20 ▼	-3.39	6,100	6,200	5,800	50,300	296,770,000
29/06/2022	6,100	-0.10 ▼	-1.64	6,200	6,300	6,000	31,000	189,100,000
28/06/2022	6,200	0.10 ▲	1.61	6,100	6,300	6,000	45,100	279,620,000
27/06/2022	6,100	0.20 ▲	3.28	5,900	6,400	5,400	23,800	145,180,000
24/06/2022	5,900	0.00 ■■	0.00	5,900	6,100	5,600	51,200	302,080,000
23/06/2022	5,900	0.20 ▲	3.39	5,700	6,000	5,700	27,300	161,070,000
22/06/2022	5,700	0.40 ▲	7.02	5,300	5,800	5,400	63,700	363,090,000
21/06/2022	5,300	-0.10 ▼	-1.89	5,400	5,600	4,900	87,800	465,340,000
20/06/2022	5,400	-0.60 ▼	-11.11	6,000	6,200	5,400	64,000	345,600,000
17/06/2022	6,000	-0.50 ▼	-8.33	6,500	6,500	5,900	84,900	509,400,000
16/06/2022	6,500	0.10 ▲	1.54	6,400	6,900	6,500	32,800	213,200,000
15/06/2022	6,400	-0.70 ▼	-10.94	7,100	7,300	6,400	146,800	939,520,000
14/06/2022	7,100	-0.10 ▼	-1.41	7,200	7,500	6,600	94,500	670,950,000
13/06/2022	7,200	-0.70 ▼	-9.72	7,900	7,900	7,200	63,900	460,080,000
10/06/2022	7,900	-0.30 ▼	-3.80	8,200	8,400	7,900	56,900	449,510,000
09/06/2022	8,200	0.30 ▲	3.66	7,900	8,600	8,000	122,000	1,000,400,000
08/06/2022	7,900	0.10 ▲	1.27	7,800	8,200	7,800	42,500	335,750,000
07/06/2022	7,800	-0.30 ▼	-3.85	8,100	8,100	7,600	28,300	220,740,000
06/06/2022	8,100	-0.20 ▼	-2.47	8,300	8,300	8,000	29,400	238,140,000
03/06/2022	8,300	-0.10 ▼	-1.20	8,400	8,400	8,000	80,000	664,000,000
02/06/2022	8,400	-0.20 ▼	-2.38	8,600	8,800	8,300	68,000	571,200,000
01/06/2022	8,600	0.10 ▲	1.16	8,500	8,700	8,400	89,300	767,980,000
31/05/2022	8,500	-0.40 ▼	-4.71	8,900	9,300	8,500	99,500	845,750,000
30/05/2022	8,900	0.80 ▲	8.99	8,100	8,900	8,000	102,800	914,920,000
27/05/2022	8,100	0.10 ▲	1.23	8,000	8,300	8,000	132,200	1,070,820,000
26/05/2022	8,000	0.10 ▲	1.25	7,900	8,100	7,800	84,900	679,200,000
25/05/2022	7,900	0.30 ▲	3.80	7,600	7,900	7,500	143,600	1,134,440,000
24/05/2022	7,600	-0.30 ▼	-3.95	7,900	8,000	7,500	33,300	253,080,000
23/05/2022	7,900	-0.10 ▼	-1.27	8,000	8,100	7,700	37,200	293,880,000
20/05/2022	8,000	0.10 ▲	1.25	7,900	8,100	7,700	89,300	714,400,000
19/05/2022	7,900	-0.10 ▼	-1.27	8,000	7,900	7,500	74,900	591,710,000
18/05/2022	8,000	0.00 ■■	0.00	8,000	8,200	7,900	58,800	470,400,000
17/05/2022	8,000	0.60 ▲	7.50	7,400	8,000	7,200	64,300	514,400,000
16/05/2022	7,400	0.00 ■■	0.00	7,400	7,800	7,400	74,800	553,520,000
13/05/2022	7,400	-0.40 ▼	-5.41	7,800	7,900	7,100	92,300	683,020,000
12/05/2022	7,800	-0.60 ▼	-7.69	8,400	8,400	7,600	62,300	485,940,000
11/05/2022	8,400	0.20 ▲	2.38	8,200	8,500	8,000	56,300	472,920,000
10/05/2022	8,200	0.00 ■■	0.00	8,200	8,200	7,400	81,300	666,660,000
09/05/2022	8,200	-0.90 ▼	-10.98	9,100	9,100	8,200	143,500	1,176,700,000
29/04/2022	9,800	0.10 ▲	1.02	9,700	9,800	9,400	88,100	863,380,000
28/04/2022	9,700	0.20 ▲	2.06	9,500	9,900	9,500	153,000	1,484,100,000
27/04/2022	9,500	0.30 ▲	3.16	9,200	9,500	8,800	151,500	1,439,250,000
26/04/2022	9,200	-0.10 ▼	-1.09	9,300	9,300	8,600	275,000	2,530,000,000
25/04/2022	10,000	0.70 ▲	7.00	9,300	10,000	9,300	3,600	36,000,000
23/04/2022	9,300	0.70 ▲	7.53	8,600	9,400	8,800	20,300	188,790,000
22/04/2022	9,300	0.70 ▲	7.53	8,600	9,400	8,800	20,300	188,790,000
21/04/2022	8,600	-0.90 ▼	-10.47	9,500	9,500	8,600	34,670	298,162,000
20/04/2022	9,500	-0.40 ▼	-4.21	9,900	10,300	9,500	15,600	148,200,000
19/04/2022	9,900	-0.70 ▼	-7.07	10,600	11,200	9,900	16,820	166,518,000
18/04/2022	10,600	-1.10 ▼	-10.38	11,700	11,900	10,600	21,290	225,674,000
16/04/2022	11,700	-0.20 ▼	-1.71	11,900	12,100	11,400	11,970	140,049,000
15/04/2022	11,700	-0.20 ▼	-1.71	11,900	12,100	11,400	119,700	1,400,490,000
14/04/2022	11,900	0.10 ▲	0.84	11,800	12,200	11,700	137,700	1,638,630,000
13/04/2022	11,800	0.30 ▲	2.54	11,500	11,900	10,500	184,300	2,174,740,000
12/04/2022	11,500	-1.20 ▼	-10.43	12,700	12,900	11,500	254,000	2,921,000,000
08/04/2022	12,700	-0.90 ▼	-7.09	13,600	13,900	12,700	235,900	2,995,930,000
07/04/2022	13,600	-0.50 ▼	-3.68	14,100	14,300	13,600	111,000	1,509,600,000
06/04/2022	14,100	0.20 ▲	1.42	13,900	14,400	13,400	189,200	2,667,720,000
05/04/2022	13,900	-0.20 ▼	-1.44	14,100	14,200	13,800	83,200	1,156,480,000
04/04/2022	14,100	0.30 ▲	2.13	13,800	14,400	13,800	155,800	2,196,780,000
01/04/2022	13,800	-0.40 ▼	-2.90	14,200	14,200	13,400	369,300	5,096,340,000
31/03/2022	14,200	-0.10 ▼	-0.70	14,300	14,900	14,100	183,100	2,600,020,000
30/03/2022	14,300	-1.20 ▼	-8.39	15,500	15,500	14,200	499,300	7,139,990,000
29/03/2022	15,500	0.00 ■■	0.00	15,500	15,600	15,200	164,100	2,543,550,000
28/03/2022	15,500	-0.50 ▼	-3.23	16,000	16,000	15,000	227,800	3,530,900,000
25/03/2022	16,000	-0.20 ▼	-1.25	16,200	16,400	15,700	230,800	3,692,800,000
24/03/2022	16,200	0.70 ▲	4.32	15,500	16,400	15,600	498,100	8,069,220,000
23/03/2022	15,500	-0.20 ▼	-1.29	15,700	16,000	15,400	325,000	5,037,500,000
22/03/2022	15,700	0.60 ▲	3.82	15,100	15,700	15,000	332,900	5,226,530,000
21/03/2022	15,100	-0.40 ▼	-2.65	15,500	15,800	15,100	200,100	3,021,510,000
18/03/2022	15,500	0.20 ▲	1.29	15,300	15,900	14,900	304,000	4,712,000,000
17/03/2022	15,300	0.30 ▲	1.96	15,000	16,000	15,000	255,000	3,901,500,000
16/03/2022	15,000	0.00 ■■	0.00	15,000	15,400	14,600	281,100	4,216,500,000
15/03/2022	15,000	-0.90 ▼	-6.00	15,900	15,500	14,500	436,100	6,541,500,000
14/03/2022	15,900	-1.10 ▼	-6.92	17,000	17,000	15,500	372,000	5,914,800,000
11/03/2022	17,000	-0.60 ▼	-3.53	17,600	18,000	16,500	311,300	5,292,100,000
10/03/2022	17,600	0.70 ▲	3.98	16,900	18,500	16,000	854,400	15,037,440,000
09/03/2022	16,900	-0.20 ▼	-1.18	17,100	16,900	15,600	905,000	15,294,500,000
08/03/2022	17,100	-1.40 ▼	-8.19	18,500	18,400	16,800	736,100	12,587,310,000
07/03/2022	18,500	0.60 ▲	3.24	17,900	18,700	17,900	599,000	11,081,500,000
04/03/2022	17,900	0.10 ▲	0.56	17,800	18,500	17,700	901,100	16,129,690,000
03/03/2022	17,800	0.60 ▲	3.37	17,200	18,000	17,200	711,300	12,661,140,000
02/03/2022	17,200	0.60 ▲	3.49	16,600	17,400	16,400	607,100	10,442,120,000
01/03/2022	16,600	-0.30 ▼	-1.81	16,900	18,300	16,600	740,800	12,297,280,000
28/02/2022	16,900	1.50 ▲	8.88	15,400	16,900	16,100	1,547,100	26,145,990,000
25/02/2022	15,400	1.40 ▲	9.09	14,000	15,400	14,000	570,200	8,781,080,000
24/02/2022	14,000	-0.70 ▼	-5.00	14,700	14,900	13,300	449,700	6,295,800,000
23/02/2022	14,700	0.60 ▲	4.08	14,100	14,700	14,200	376,200	5,530,140,000
22/02/2022	14,100	0.20 ▲	1.42	13,900	15,000	13,600	361,800	5,101,380,000
21/02/2022	13,900	-0.30 ▼	-2.16	14,200	14,500	13,800	229,200	3,185,880,000
18/02/2022	14,200	0.80 ▲	5.63	13,400	14,500	13,500	525,700	7,464,940,000
17/02/2022	13,400	-0.10 ▼	-0.75	13,500	14,000	13,400	75,300	1,009,020,000
16/02/2022	13,500	-0.30 ▼	-2.22	13,800	14,400	13,300	111,800	1,509,300,000
15/02/2022	13,800	1.10 ▲	7.97	12,700	13,900	12,300	300,000	4,140,000,000
14/02/2022	12,700	-1.20 ▼	-9.45	13,900	13,500	12,700	256,700	3,260,090,000
11/02/2022	13,900	0.50 ▲	3.60	13,400	14,100	13,400	334,300	4,646,770,000
10/02/2022	13,400	0.80 ▲	5.97	12,600	13,800	12,900	537,800	7,206,520,000
09/02/2022	12,600	1.10 ▲	8.73	11,500	12,600	11,700	197,900	2,493,540,000
08/02/2022	11,500	1.00 ▲	8.70	10,500	11,500	10,500	198,000	2,277,000,000
07/02/2022	10,500	0.50 ▲	4.76	10,000	11,000	10,500	43,600	457,800,000
28/01/2022	10,000	0.10 ▲	1.00	9,900	10,000	9,200	36,400	364,000,000
27/01/2022	9,900	-0.30 ▼	-3.03	10,200	10,100	9,300	50,300	497,970,000
26/01/2022	10,200	0.00 ■■	0.00	10,200	10,600	9,900	45,200	461,040,000
25/01/2022	10,200	0.10 ▲	0.98	10,100	10,300	9,900	43,800	446,760,000
24/01/2022	10,100	-1.10 ▼	-10.89	11,200	11,200	10,100	175,100	1,768,510,000
21/01/2022	11,200	0.20 ▲	1.79	11,000	11,300	10,900	78,600	880,320,000
20/01/2022	11,000	0.60 ▲	5.45	10,400	11,100	10,400	66,600	732,600,000
19/01/2022	10,400	0.00 ■■	0.00	10,400	11,000	10,000	119,200	1,239,680,000
18/01/2022	10,400	-1.10 ▼	-10.58	11,500	11,500	10,400	195,200	2,030,080,000
17/01/2022	11,500	-1.20 ▼	-10.43	12,700	12,800	11,500	178,300	2,050,450,000
14/01/2022	12,700	-0.20 ▼	-1.57	12,900	13,000	11,800	101,700	1,291,590,000
13/01/2022	12,900	-0.80 ▼	-6.20	13,700	14,000	12,900	157,600	2,033,040,000
12/01/2022	13,700	-0.10 ▼	-0.73	13,800	13,800	13,000	114,400	1,567,280,000
11/01/2022	13,800	-0.20 ▼	-1.45	14,000	13,900	13,400	145,800	2,012,040,000
10/01/2022	14,000	0.00 ■■	0.00	14,000	14,500	13,900	253,100	3,543,400,000
07/01/2022	14,000	-0.50 ▼	-3.57	14,500	14,900	14,000	334,900	4,688,600,000
06/01/2022	14,500	1.30 ▲	8.97	13,200	14,500	13,400	454,600	6,591,700,000
05/01/2022	13,200	0.10 ▲	0.76	13,100	13,300	13,000	128,600	1,697,520,000
04/01/2022	13,100	0.00 ■■	0.00	13,100	13,400	12,900	92,700	1,214,370,000
31/12/2021	13,100	0.00 ■■	0.00	13,100	13,300	13,000	86,300	1,130,530,000
30/12/2021	13,100	-0.20 ▼	-1.53	13,300	13,400	13,000	74,100	970,710,000
29/12/2021	13,300	-0.20 ▼	-1.50	13,500	13,700	13,100	60,000	798,000,000
22/12/2021	13,200	-0.20 ▼	-1.52	13,400	13,600	13,200	165,000	2,178,000,000
21/12/2021	13,400	-0.20 ▼	-1.49	13,600	13,700	13,300	79,200	1,061,280,000
20/12/2021	13,600	-0.20 ▼	-1.47	13,800	14,000	13,300	166,000	2,257,600,000
17/12/2021	13,800	-0.20 ▼	-1.45	14,000	14,100	13,600	175,600	2,423,280,000
16/12/2021	14,000	-0.20 ▼	-1.43	14,200	14,300	13,700	112,500	1,575,000,000
15/12/2021	14,200	0.10 ▲	0.70	14,100	15,500	14,200	258,300	3,667,860,000
14/12/2021	14,000	1.10 ▲	7.86	12,900	14,100	12,900	191,300	2,678,200,000
13/12/2021	12,900	-0.10 ▼	-0.78	13,000	13,200	12,700	159,200	2,053,680,000
10/12/2021	13,000	-0.10 ▼	-0.77	13,100	13,600	12,700	173,700	2,258,100,000
09/12/2021	13,100	-0.20 ▼	-1.53	13,300	13,300	12,900	104,200	1,365,020,000
08/12/2021	13,300	-0.30 ▼	-2.26	13,600	14,200	13,200	70,900	942,970,000
07/12/2021	13,600	0.80 ▲	5.88	12,800	13,600	12,500	178,100	2,422,160,000
06/12/2021	12,800	-1.40 ▼	-10.94	14,200	14,200	12,800	256,400	3,281,920,000
03/12/2021	14,200	-0.70 ▼	-4.93	14,900	14,900	14,200	155,400	2,206,680,000
02/12/2021	14,900	0.20 ▲	1.34	14,700	15,000	14,500	190,500	2,838,450,000
01/12/2021	14,700	-0.30 ▼	-2.04	15,000	15,200	14,600	152,700	2,244,690,000
30/11/2021	15,000	0.30 ▲	2.00	14,700	15,400	14,600	190,800	2,862,000,000
29/11/2021	14,700	-0.40 ▼	-2.72	15,100	15,000	14,500	186,700	2,744,490,000
26/11/2021	15,100	-0.50 ▼	-3.31	15,600	15,500	15,100	255,600	3,859,560,000
25/11/2021	15,600	0.30 ▲	1.92	15,300	15,800	15,200	190,700	2,974,920,000
24/11/2021	15,300	-0.20 ▼	-1.31	15,500	16,000	15,300	245,400	3,754,620,000
23/11/2021	15,500	-0.30 ▼	-1.94	15,800	15,800	14,500	281,300	4,360,150,000
22/11/2021	15,800	-0.30 ▼	-1.90	16,100	16,400	15,800	255,800	4,041,640,000
19/11/2021	16,100	-0.20 ▼	-1.24	16,300	17,100	15,800	601,700	9,687,370,000
18/11/2021	16,300	-0.50 ▼	-3.07	16,800	16,900	16,200	408,900	6,665,070,000
17/11/2021	16,800	-0.10 ▼	-0.60	16,900	17,000	16,500	313,700	5,270,160,000
16/11/2021	16,900	-0.90 ▼	-5.33	17,800	17,900	16,900	482,500	8,154,250,000
15/11/2021	17,800	1.40 ▲	7.87	16,400	17,900	16,300	944,900	16,819,220,000
12/11/2021	16,400	-0.30 ▼	-1.83	16,700	16,900	16,200	238,200	3,906,480,000
11/11/2021	16,700	0.70 ▲	4.19	16,000	16,900	15,800	511,100	8,535,370,000
10/11/2021	16,000	-0.20 ▼	-1.25	16,200	16,300	16,000	253,500	4,056,000,000
09/11/2021	16,200	0.00 ■■	0.00	16,200	16,200	16,000	258,200	4,182,840,000
08/11/2021	16,200	-0.30 ▼	-1.85	16,500	16,500	15,900	247,400	4,007,880,000
05/11/2021	16,500	-0.40 ▼	-2.42	16,900	17,000	16,300	197,300	3,255,450,000
04/11/2021	16,900	1.10 ▲	6.51	15,800	16,900	15,100	30,800	520,520,000
03/11/2021	15,800	-0.70 ▼	-4.43	16,500	16,600	15,800	551,100	8,707,380,000
02/11/2021	16,500	-0.30 ▼	-1.82	16,800	16,800	16,400	521,200	8,599,800,000
01/11/2021	16,800	-0.40 ▼	-2.38	17,200	17,300	16,700	603,400	10,137,120,000
29/10/2021	17,200	-0.30 ▼	-1.74	17,500	17,700	17,100	359,500	6,183,400,000
28/10/2021	17,500	0.20 ▲	1.14	17,300	17,800	17,000	525,800	9,201,500,000
27/10/2021	17,300	-0.20 ▼	-1.16	17,500	17,900	17,300	52,450	907,385,000
26/10/2021	17,500	0.00 ■■	0.00	17,500	17,800	17,000	313,700	5,489,750,000
25/10/2021	17,500	0.50 ▲	2.86	17,000	18,000	17,100	360,300	6,305,250,000
22/10/2021	17,000	-0.60 ▼	-3.53	17,600	17,500	16,900	661,800	11,250,600,000
21/10/2021	17,600	-0.40 ▼	-2.27	18,000	18,000	17,500	258,700	4,553,120,000
20/10/2021	18,000	-0.10 ▼	-0.56	18,100	19,200	17,500	458,200	8,247,600,000
19/10/2021	18,100	0.00 ■■	0.00	18,100	18,300	17,000	394,700	7,144,070,000
18/10/2021	18,100	-0.80 ▼	-4.42	18,900	19,500	18,100	482,500	8,733,250,000
15/10/2021	18,900	0.10 ▲	0.53	18,800	19,700	18,700	573,200	10,833,480,000
14/10/2021	18,800	0.20 ▲	1.06	18,600	19,100	18,600	300,900	5,656,920,000
13/10/2021	18,600	-0.10 ▼	-0.54	18,700	19,800	18,400	631,300	11,742,180,000
12/10/2021	18,700	1.70 ▲	9.09	17,000	18,700	17,300	1,008,500	18,858,950,000
11/10/2021	17,000	-0.40 ▼	-2.35	17,400	17,500	16,800	311,600	5,297,200,000
08/10/2021	17,400	-0.50 ▼	-2.87	17,900	18,300	17,000	323,200	5,623,680,000
07/10/2021	17,800	-0.20 ▼	-1.12	18,000	18,000	17,600	220,100	3,917,780,000
06/10/2021	18,000	1.10 ▲	6.11	16,900	18,100	17,000	553,300	9,959,400,000
05/10/2021	16,900	-0.80 ▼	-4.73	17,700	18,500	16,900	468,600	7,919,340,000
04/10/2021	17,700	1.60 ▲	9.04	16,600	17,700	16,200	715,400	12,662,580,000
01/10/2021	16,100	-0.50 ▼	-3.11	16,600	16,600	15,600	405,400	6,526,940,000
30/09/2021	16,600	-0.50 ▼	-3.01	17,100	17,500	16,600	400,700	6,651,620,000
29/09/2021	17,100	0.60 ▲	3.51	16,500	17,100	16,500	434,400	7,428,240,000
28/09/2021	16,500	0.10 ▲	0.61	18,200	17,000	14,800	885,300	14,607,450,000
27/09/2021	16,400	-1.80 ▼	-10.98	18,200	18,000	16,400	929,600	15,245,440,000
24/09/2021	18,200	-2.00 ▼	-10.99	20,200	20,300	18,200	799,200	14,545,440,000
23/09/2021	20,200	-0.70 ▼	-3.47	20,900	22,300	19,600	958,600	19,363,720,000
22/09/2021	20,900	1.90 ▲	9.09	19,000	20,900	19,500	883,400	18,463,060,000
21/09/2021	19,000	1.70 ▲	8.95	17,300	19,000	16,600	729,000	13,851,000,000
20/09/2021	17,300	0.30 ▲	1.73	17,000	17,900	16,000	975,500	16,876,150,000
17/09/2021	17,000	-0.90 ▼	-5.29	17,900	19,600	16,200	1,945,800	33,078,600,000
16/09/2021	17,900	1.60 ▲	8.94	16,300	17,900	17,900	360,700	6,456,530,000
15/09/2021	16,300	1.40 ▲	8.59	14,900	16,300	16,300	414,800	6,761,240,000
14/09/2021	14,900	1.30 ▲	8.72	13,600	14,900	14,900	474,400	7,068,560,000
13/09/2021	13,600	1.20 ▲	8.82	12,400	13,600	12,400	315,500	4,290,800,000
10/09/2021	12,400	0.20 ▲	1.61	12,200	12,500	12,100	396,100	4,911,640,000
09/09/2021	12,200	0.30 ▲	2.46	11,900	12,300	11,900	271,400	3,311,080,000
08/09/2021	11,900	-0.40 ▼	-3.36	12,300	12,300	11,200	328,400	3,907,960,000
07/09/2021	12,300	-0.30 ▼	-2.44	12,600	13,300	12,200	642,700	7,905,210,000
06/09/2021	12,600	0.30 ▲	2.38	12,300	12,800	11,800	756,000	9,525,600,000
01/09/2021	12,300	0.50 ▲	4.07	11,800	12,500	12,000	472,200	5,808,060,000
31/08/2021	11,800	0.80 ▲	6.78	11,000	12,000	11,000	777,200	9,170,960,000
30/08/2021	11,000	0.70 ▲	6.36	10,300	11,200	10,400	515,800	5,673,800,000
27/08/2021	10,300	0.00 ■■	0.00	10,300	10,500	9,700	360,800	3,716,240,000
26/08/2021	10,300	-0.50 ▼	-4.85	10,800	10,900	10,200	379,600	3,909,880,000
25/08/2021	10,800	-0.40 ▼	-3.70	11,200	11,500	10,700	364,300	3,934,440,000
24/08/2021	11,200	0.50 ▲	4.46	10,700	11,600	10,000	648,100	7,258,720,000
23/08/2021	10,700	0.90 ▲	8.41	9,800	10,700	9,400	847,900	9,072,530,000
20/08/2021	9,800	-0.30 ▼	-3.06	10,100	11,100	9,200	1,820,700	17,842,860,000
19/08/2021	10,100	0.90 ▲	8.91	9,200	10,100	9,500	386,000	3,898,600,000
18/08/2021	9,200	0.80 ▲	8.70	8,400	9,200	8,700	596,800	5,490,560,000
17/08/2021	8,400	0.70 ▲	8.33	7,700	8,400	7,700	663,100	5,570,040,000
16/08/2021	7,700	0.20 ▲	2.60	7,500	7,800	7,500	124,300	957,110,000
13/08/2021	7,500	-0.10 ▼	-1.33	7,600	7,700	7,400	169,100	1,268,250,000
12/08/2021	7,600	-0.10 ▼	-1.32	7,700	7,600	7,300	140,400	1,067,040,000
11/08/2021	7,700	-0.10 ▼	-1.30	7,800	8,000	7,600	164,700	1,268,190,000
10/08/2021	7,800	-0.10 ▼	-1.28	7,900	8,000	7,600	169,300	1,320,540,000
09/08/2021	7,900	0.20 ▲	2.53	7,700	8,300	7,600	215,600	1,703,240,000
06/08/2021	7,700	0.70 ▲	9.09	7,000	7,700	7,200	314,300	2,420,110,000
05/08/2021	7,000	0.60 ▲	8.57	6,400	7,000	6,300	249,900	1,749,300,000
04/08/2021	6,400	0.10 ▲	1.56	6,300	6,500	6,100	113,600	727,040,000
03/08/2021	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	51,300	323,190,000
02/08/2021	6,400	0.00 ■■	0.00	6,400	6,600	6,200	60,200	385,280,000
30/07/2021	6,400	0.20 ▲	3.13	6,200	6,400	6,100	77,700	497,280,000
29/07/2021	6,200	0.10 ▲	1.61	6,100	6,200	6,000	78,200	484,840,000
28/07/2021	6,100	0.00 ■■	0.00	6,100	6,200	6,000	53,400	325,740,000
27/07/2021	6,100	-0.10 ▼	-1.64	6,200	6,400	6,100	41,600	253,760,000
26/07/2021	6,200	0.00 ■■	0.00	6,400	6,200	6,100	27,000	167,400,000
23/07/2021	6,200	-0.20 ▼	-3.23	6,400	6,500	6,000	73,400	455,080,000
22/07/2021	6,400	0.00 ■■	0.00	6,400	6,500	6,300	56,400	360,960,000
21/07/2021	6,400	0.00 ■■	0.00	6,400	6,600	6,300	17,700	113,280,000
20/07/2021	6,400	0.20 ▲	3.13	6,200	6,400	5,900	49,700	318,080,000
19/07/2021	6,200	-0.60 ▼	-9.68	6,800	6,700	6,200	137,900	854,980,000
16/07/2021	6,800	0.00 ■■	0.00	6,800	7,000	6,600	64,800	440,640,000
15/07/2021	6,800	0.60 ▲	8.82	6,200	6,800	6,200	130,500	887,400,000
14/07/2021	6,200	0.30 ▲	4.84	5,900	6,400	6,000	171,300	1,062,060,000
13/07/2021	5,900	-0.30 ▼	-5.08	6,200	6,200	5,700	150,000	885,000,000
12/07/2021	6,200	-0.60 ▼	-9.68	6,800	6,800	6,200	158,300	981,460,000
09/07/2021	6,800	-0.20 ▼	-2.94	7,000	7,300	6,800	63,300	430,440,000
08/07/2021	7,000	0.00 ■■	0.00	7,000	7,300	6,900	55,500	388,500,000
07/07/2021	7,000	-0.50 ▼	-7.14	7,500	7,700	6,800	295,300	2,067,100,000
06/07/2021	7,500	-0.60 ▼	-8.00	8,100	8,100	7,500	191,700	1,437,750,000
05/07/2021	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	110,700	896,670,000
02/07/2021	8,200	0.00 ■■	0.00	8,200	8,300	8,100	96,100	788,020,000
01/07/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,000	42,100	345,220,000
30/06/2021	8,200	0.00 ■■	0.00	8,200	8,300	8,100	114,000	934,800,000
29/06/2021	8,200	0.00 ■■	0.00	8,200	8,300	8,100	57,300	469,860,000
28/06/2021	8,200	0.10 ▲	1.22	8,100	8,300	8,000	73,800	605,160,000
25/06/2021	8,100	0.00 ■■	0.00	8,100	8,300	8,100	61,000	494,100,000
24/06/2021	8,100	-0.20 ▼	-2.47	8,300	8,300	8,100	105,300	852,930,000
23/06/2021	8,300	-0.10 ▼	-1.20	8,400	8,300	8,100	138,800	1,152,040,000
22/06/2021	8,400	0.10 ▲	1.19	8,300	8,400	8,300	70,900	595,560,000
21/06/2021	8,300	-0.20 ▼	-2.41	8,500	8,600	8,200	35,200	292,160,000
18/06/2021	8,500	0.40 ▲	4.71	8,100	8,900	8,100	306,400	2,604,400,000
17/06/2021	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	93,600	758,160,000
16/06/2021	8,200	0.10 ▲	1.22	8,100	8,300	8,100	134,100	1,099,620,000
15/06/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	44,900	368,180,000
14/06/2021	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	91,900	762,770,000
11/06/2021	8,400	0.10 ▲	1.19	8,300	8,400	8,200	62,800	527,520,000
10/06/2021	8,300	0.00 ■■	0.00	8,300	8,400	8,100	162,800	1,351,240,000
09/06/2021	8,300	0.00 ■■	0.00	8,300	8,400	8,000	106,600	884,780,000
08/06/2021	8,300	-0.30 ▼	-3.61	8,600	8,600	8,300	119,400	991,020,000
07/06/2021	8,600	-0.10 ▼	-1.16	8,700	8,700	8,400	129,300	1,111,980,000
04/06/2021	8,700	0.10 ▲	1.15	8,600	8,700	8,200	170,900	1,486,830,000
03/06/2021	8,600	-0.20 ▼	-2.33	8,800	8,900	8,600	239,800	2,062,280,000
02/06/2021	8,800	-0.30 ▼	-3.41	9,100	9,100	8,600	108,100	951,280,000
01/06/2021	9,100	0.10 ▲	1.10	9,000	9,800	9,000	322,100	2,931,110,000
31/05/2021	9,000	0.70 ▲	7.78	8,400	9,000	8,100	224,200	2,017,800,000
28/05/2021	8,300	-0.10 ▼	-1.20	8,400	8,600	8,100	245,000	2,033,500,000
27/05/2021	8,400	-0.20 ▼	-2.38	8,600	8,600	8,200	105,800	888,720,000
26/05/2021	8,600	-0.20 ▼	-2.33	8,800	8,800	8,400	98,300	845,380,000
25/05/2021	8,800	0.40 ▲	4.55	8,400	8,800	8,400	98,700	868,560,000
24/05/2021	8,400	0.00 ■■	0.00	8,400	8,600	8,000	131,200	1,102,080,000
21/05/2021	8,400	-0.20 ▼	-2.38	8,600	8,600	8,200	147,600	1,239,840,000
20/05/2021	8,600	-0.40 ▼	-4.65	9,000	8,900	8,400	278,300	2,393,380,000
19/05/2021	9,000	0.00 ■■	0.00	9,000	9,000	8,800	149,000	1,341,000,000
18/05/2021	9,000	0.20 ▲	2.22	8,800	9,300	8,700	203,100	1,827,900,000
17/05/2021	8,800	-0.30 ▼	-3.41	9,100	9,100	8,700	299,200	2,632,960,000
14/05/2021	9,100	-0.30 ▼	-3.30	9,400	9,500	9,000	245,300	2,232,230,000
13/05/2021	9,400	-0.40 ▼	-4.26	9,800	9,900	9,000	365,400	3,434,760,000
12/05/2021	9,800	0.10 ▲	1.02	9,700	9,800	9,300	155,600	1,524,880,000
11/05/2021	9,700	0.00 ■■	0.00	9,700	10,600	9,000	426,300	4,135,110,000
10/05/2021	9,700	0.80 ▲	8.25	8,900	9,700	8,500	485,000	4,704,500,000
07/05/2021	8,900	0.10 ▲	1.12	8,800	9,200	8,700	338,100	3,009,090,000
06/05/2021	8,800	-0.40 ▼	-4.55	9,200	9,200	8,800	194,300	1,709,840,000
05/05/2021	9,200	0.20 ▲	2.17	9,000	9,200	8,900	218,100	2,006,520,000
04/05/2021	9,000	-0.40 ▼	-4.44	9,400	9,400	8,600	49,200	442,800,000
29/04/2021	9,400	0.10 ▲	1.06	9,300	9,700	9,200	120,200	1,129,880,000
28/04/2021	9,300	0.80 ▲	8.60	8,500	9,300	8,200	137,700	1,280,610,000
27/04/2021	8,500	-0.40 ▼	-4.71	8,900	8,900	8,100	202,200	1,718,700,000
26/04/2021	8,900	-0.70 ▼	-7.87	9,600	9,600	8,900	201,400	1,792,460,000
23/04/2021	9,600	0.10 ▲	1.04	9,500	9,800	8,800	402,300	3,862,080,000
22/04/2021	9,500	-1.00 ▼	-10.53	10,500	10,400	9,500	487,900	4,635,050,000
20/04/2021	10,500	-0.70 ▼	-6.67	11,200	12,300	10,200	549,000	5,764,500,000
19/04/2021	11,200	1.00 ▲	8.93	10,200	11,200	10,200	706,300	7,910,560,000
16/04/2021	10,200	0.90 ▲	8.82	9,300	10,200	9,500	498,500	5,084,700,000
15/04/2021	9,300	0.20 ▲	2.15	9,100	9,500	9,200	446,100	4,148,730,000
14/04/2021	9,100	0.20 ▲	2.20	8,900	9,200	8,900	207,300	1,886,430,000
13/04/2021	8,900	-0.40 ▼	-4.49	9,300	9,500	8,900	272,800	2,427,920,000
12/04/2021	9,300	0.10 ▲	1.08	9,200	9,600	8,800	354,500	3,296,850,000
09/04/2021	9,200	0.40 ▲	4.35	8,800	9,300	8,600	190,700	1,754,440,000
08/04/2021	8,800	-0.30 ▼	-3.41	9,100	9,100	8,300	462,400	4,069,120,000
07/04/2021	9,100	0.00 ■■	0.00	9,100	9,500	9,100	259,300	2,359,630,000
06/04/2021	9,100	0.80 ▲	8.79	8,300	9,100	8,600	541,200	4,924,920,000
05/04/2021	8,300	0.70 ▲	8.43	7,600	8,300	7,700	601,400	4,991,620,000
02/04/2021	7,600	0.00 ■■	0.00	7,600	7,800	7,500	215,800	1,640,080,000
01/04/2021	7,600	0.00 ■■	0.00	7,600	7,700	7,500	122,200	928,720,000
31/03/2021	7,600	0.10 ▲	1.32	7,500	7,900	7,300	240,200	1,825,520,000
30/03/2021	7,500	-0.20 ▼	-2.67	7,700	7,600	7,000	282,500	2,118,750,000
29/03/2021	7,700	0.00 ■■	0.00	7,700	7,800	7,400	205,000	1,578,500,000
26/03/2021	7,700	0.40 ▲	5.19	7,300	7,900	6,600	446,000	3,434,200,000
25/03/2021	7,300	-0.60 ▼	-8.22	7,900	8,000	7,300	180,200	1,315,460,000
24/03/2021	7,900	0.40 ▲	5.06	7,500	7,900	7,300	383,600	3,030,440,000
23/03/2021	7,500	0.60 ▲	8.00	6,900	7,500	6,800	567,900	4,259,250,000
22/03/2021	6,900	-0.40 ▼	-5.80	7,300	7,300	6,800	287,800	1,985,820,000
19/03/2021	7,300	0.50 ▲	6.85	6,800	7,400	7,000	631,100	4,607,030,000
18/03/2021	6,800	0.60 ▲	8.82	6,200	6,800	6,400	393,600	2,676,480,000
17/03/2021	6,200	0.50 ▲	8.06	5,700	6,200	5,600	537,300	3,331,260,000
16/03/2021	5,700	-0.10 ▼	-1.75	5,800	5,700	5,500	77,000	438,900,000
15/03/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,600	75,100	435,580,000
12/03/2021	5,800	-0.10 ▼	-1.72	5,900	5,900	5,700	76,400	443,120,000
11/03/2021	5,900	0.10 ▲	1.69	5,800	5,900	5,700	59,400	350,460,000
10/03/2021	5,800	0.00 ■■	0.00	5,800	5,900	5,600	80,600	467,480,000
09/03/2021	5,800	-0.30 ▼	-5.17	6,100	6,200	5,800	91,600	531,280,000
08/03/2021	6,100	0.00 ■■	0.00	6,100	6,300	6,000	202,700	1,236,470,000
05/03/2021	6,100	0.30 ▲	4.92	5,800	6,200	5,600	150,400	917,440,000
04/03/2021	5,800	-0.20 ▼	-3.45	6,000	6,000	5,500	49,700	288,260,000
03/03/2021	6,000	0.10 ▲	1.67	5,900	6,300	5,900	103,000	618,000,000
02/03/2021	5,900	0.50 ▲	8.47	5,400	5,900	5,400	263,100	1,552,290,000
01/03/2021	5,400	0.30 ▲	5.56	5,100	5,400	5,200	102,400	552,960,000
26/02/2021	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	103,500	527,850,000
25/02/2021	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,500	70,200,000
24/02/2021	5,200	0.00 ■■	0.00	5,200	5,400	5,100	76,000	395,200,000
23/02/2021	5,200	-0.20 ▼	-3.85	5,400	5,500	5,200	43,400	225,680,000
22/02/2021	5,400	-0.20 ▼	-3.70	5,600	5,600	5,300	38,400	207,360,000
19/02/2021	5,400	-0.20 ▼	-3.70	5,600	5,600	5,300	17,400	93,960,000
18/02/2021	5,600	0.40 ▲	7.14	5,200	5,600	5,200	169,000	946,400,000
17/02/2021	5,200	0.20 ▲	3.85	5,000	5,200	4,900	72,400	376,480,000
09/02/2021	5,000	0.00 ■■	0.00	5,000	5,000	4,500	96,500	482,500,000
08/02/2021	5,000	-0.20 ▼	-4.00	5,200	5,200	4,700	80,000	400,000,000
05/02/2021	5,200	0.00 ■■	0.00	5,200	5,400	4,900	54,200	281,840,000
05/01/2021	4,800	0.40 ▲	8.33	4,400	4,800	4,700	138,500	664,800,000
04/01/2021	4,400	0.40 ▲	9.09	4,000	4,400	4,000	143,000	629,200,000
31/12/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,900	54,700	218,800,000
30/12/2020	3,900	-0.10 ▼	-2.56	4,000	4,000	3,800	60,200	234,780,000
29/12/2020	4,000	0.00 ■■	0.00	4,000	4,000	3,700	4,540	18,160,000
28/12/2020	4,000	0.00 ■■	0.00	4,000	4,100	3,900	6,520	26,080,000
27/12/2020	4,000	0.10 ▲	2.50	3,900	4,100	3,900	5,560	22,240,000
25/12/2020	4,000	0.10 ▲	2.50	3,900	4,100	3,900	5,560	22,240,000
24/12/2020	3,900	0.00 ■■	0.00	3,900	4,100	3,700	9,510	37,089,000
23/12/2020	3,900	-0.20 ▼	-5.13	4,100	4,100	3,700	11,160	43,524,000
22/12/2020	4,100	0.10 ▲	2.44	4,000	4,100	3,800	12,330	50,553,000
21/12/2020	4,000	-0.40 ▼	-10.00	4,400	4,300	4,000	13,780	55,120,000
20/12/2020	4,400	0.20 ▲	4.55	4,200	4,500	4,300	11,340	49,896,000
18/12/2020	4,400	0.20 ▲	4.55	4,200	4,500	4,300	11,340	49,896,000
17/12/2020	4,200	0.30 ▲	7.14	3,900	4,200	3,700	10,850	45,570,000
16/12/2020	3,900	-0.30 ▼	-7.69	4,200	4,300	3,900	12,410	48,399,000
15/12/2020	4,200	-0.30 ▼	-7.14	4,500	4,400	4,100	13,460	56,532,000
14/12/2020	4,500	-0.10 ▼	-2.22	4,600	4,900	4,300	10,380	46,710,000
13/12/2020	4,600	-0.10 ▼	-2.17	4,700	4,900	4,300	21,400	98,440,000
11/12/2020	4,600	-0.10 ▼	-2.17	4,700	4,900	4,300	21,400	98,440,000
10/12/2020	4,700	-0.10 ▼	-2.13	4,800	5,000	4,700	10,600	49,820,000
09/12/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,400	34,040	163,392,000
08/12/2020	4,400	0.10 ▲	2.27	4,300	4,600	4,100	7,850	34,540,000
07/12/2020	4,300	-0.20 ▼	-4.65	4,500	4,900	4,100	38,100	163,830,000
04/12/2020	4,500	0.40 ▲	8.89	4,100	4,500	4,500	81,700	367,650,000
03/12/2020	4,100	0.30 ▲	7.32	3,800	4,100	4,000	9,080	37,228,000
02/12/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,700	12,040	45,752,000
01/12/2020	3,500	0.30 ▲	8.57	3,200	3,500	2,900	14,380	50,330,000
30/11/2020	3,200	-0.30 ▼	-9.38	3,500	3,300	3,200	336,500	1,076,800,000
27/11/2020	3,500	-0.30 ▼	-8.57	3,800	3,800	3,500	255,900	895,650,000
26/11/2020	3,800	0.10 ▲	2.63	3,700	4,000	3,400	164,300	624,340,000
25/11/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,200	563,900	2,086,430,000
24/11/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	289,700	984,980,000
23/11/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,100	116,200	360,220,000
20/11/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,800	587,600	1,704,040,000
19/11/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,700	42,200	113,940,000
18/11/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,300	6,450	16,125,000
17/11/2020	2,300	0.20 ▲	8.70	2,100	2,300	2,100	97,700	224,710,000
16/11/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,100	3,640	7,644,000
13/11/2020	2,100	0.00 ■■	0.00	2,100	2,200	2,100	1,600	3,360,000
12/11/2020	2,100	-0.10 ▼	-4.76	2,200	2,200	2,000	1,370	2,877,000
11/11/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,000	2,460	5,412,000
10/11/2020	2,100	-0.10 ▼	-4.76	2,200	2,200	2,000	840	1,764,000
09/11/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,000	14,100	31,020,000
06/11/2020	2,100	0.00 ■■	0.00	2,100	2,200	2,100	4,670	9,807,000
05/11/2020	2,100	-0.10 ▼	-4.76	2,200	2,300	2,100	35,200	73,920,000
04/11/2020	2,200	0.20 ▲	9.09	2,000	2,200	1,900	8,830	19,426,000
03/11/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	410	820,000
02/11/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	2,260	4,294,000
30/10/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	10,800	20,520,000
29/10/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	27,700	52,630,000
28/10/2020	1,900	-0.10 ▼	-5.26	2,000	2,000	1,800	5,200	9,880,000
27/10/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	2,380	4,760,000
26/10/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	5,600	11,200,000
23/10/2020	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	1,020	2,040,000
22/10/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	1,200	2,520,000
21/10/2020	2,000	-0.10 ▼	-5.00	2,100	2,100	1,900	40,000	80,000,000
20/10/2020	2,100	0.00 ■■	0.00	2,100	2,100	1,900	9,260	19,446,000
19/10/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	3,120	6,552,000
16/10/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	1,960	3,920,000
15/10/2020	2,100	0.00 ■■	0.00	2,100	2,100	1,900	53,000	111,300,000
14/10/2020	2,100	0.10 ▲	4.76	2,000	2,100	1,800	4,310	9,051,000
13/10/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	100	200,000
12/10/2020	1,900	-0.10 ▼	-5.26	2,000	2,000	1,800	7,680	14,592,000
09/10/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	14,300	28,600,000
08/10/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	1,900	9,640	19,280,000
07/10/2020	2,100	0.00 ■■	0.00	2,100	2,100	1,900	4,300	9,030,000
06/10/2020	2,100	0.10 ▲	4.76	2,000	2,100	1,900	37,100	77,910,000
05/10/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,800	60,200	120,400,000
02/10/2020	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	260	494,000
01/10/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	2,090	4,180,000
30/09/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	1,520	3,040,000
29/09/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	1,840	3,864,000
28/09/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	27,100	56,910,000
25/09/2020	2,100	0.10 ▲	4.76	2,000	2,100	1,900	1,700	3,570,000
24/09/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	1,900	2,220	4,440,000
23/09/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	2,060	4,326,000
22/09/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	190	399,000
21/09/2020	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	72,000	144,000,000
18/09/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,100	660	1,386,000
17/09/2020	2,100	-0.20 ▼	-9.52	2,300	2,300	2,100	143,300	300,930,000
16/09/2020	2,300	0.10 ▲	4.35	2,200	2,300	2,200	62,300	143,290,000
15/09/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,000	6,670	14,674,000
14/09/2020	2,100	-0.10 ▼	-4.76	2,200	2,200	2,000	10,610	22,281,000
11/09/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,100	36,100	79,420,000
10/09/2020	2,100	0.10 ▲	4.76	2,000	2,200	2,000	7,210	15,141,000
09/09/2020	2,000	0.00 ■■	0.00	2,000	2,200	1,800	217,200	434,400,000
08/09/2020	2,000	-0.20 ▼	-10.00	2,200	2,100	2,000	6,780	13,560,000
07/09/2020	2,200	-0.10 ▼	-4.55	2,300	2,300	2,100	13,530	29,766,000
04/09/2020	2,300	0.10 ▲	4.35	2,200	2,400	2,200	74,090	170,407,000
03/09/2020	2,200	0.20 ▲	9.09	2,000	2,200	2,200	2,010	4,422,000
01/09/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	610	1,220,000
31/08/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	26,800	50,920,000
28/08/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,800	193,500	348,300,000
27/08/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	66,600	113,220,000
26/08/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,600	17,060	27,296,000
25/08/2020	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	9,150	13,725,000
24/08/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,500	35,000	56,000,000
21/08/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,600	8,300	13,280,000
20/08/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,600	176,700	282,720,000
19/08/2020	1,500	0.10 ▲	6.67	1,400	1,500	1,400	8,870	13,305,000
18/08/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	7,630	10,682,000
17/08/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	10,400	14,560,000
14/08/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,400	420	588,000
13/08/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,400	800	1,120,000
12/08/2020	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	600	780,000
11/08/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	1,910	2,674,000
10/08/2020	1,300	0.00 ■■	0.00	1,300	1,400	1,300	1,700	2,210,000
07/08/2020	1,300	0.00 ■■	0.00	1,300	1,400	1,300	1,600	2,080,000
06/08/2020	1,300	-0.10 ▼	-7.69	1,400	1,300	1,300	4,850	6,305,000
05/08/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	250	350,000
04/08/2020	1,300	0.00 ■■	0.00	1,300	1,400	1,200	3,640	4,732,000
03/08/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,300	400	520,000
31/07/2020	1,200	-0.10 ▼	-8.33	1,300	1,200	1,200	1,710	2,052,000
30/07/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,300	100	130,000
29/07/2020	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	4,850	5,820,000
28/07/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,300	10,200	13,260,000
27/07/2020	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	42,800	51,360,000
24/07/2020	1,300	-0.10 ▼	-7.69	1,400	1,300	1,300	74,400	96,720,000
23/07/2020	1,400	-0.10 ▼	-7.14	1,500	1,400	1,400	3,000	4,200,000
22/07/2020	1,500	0.10 ▲	6.67	1,400	1,500	1,400	710	1,065,000
21/07/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	2,080	2,912,000
20/07/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	3,120	4,368,000
17/07/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,400	30	42,000
16/07/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	1,410	1,974,000
15/07/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,400	390	546,000
14/07/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	6,500	9,100,000
13/07/2020	1,400	0.00 ■■	0.00	1,400	1,500	1,300	12,900	18,060,000
10/07/2020	1,400	0.00 ■■	0.00	1,400	1,500	1,400	400	560,000
09/07/2020	1,400	-0.10 ▼	-7.14	1,500	1,400	1,400	1,170	1,638,000
08/07/2020	1,500	0.10 ▲	6.67	1,400	1,500	1,400	1,820	2,730,000
07/07/2020	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	12,500	17,500,000
06/07/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	2,010	3,015,000
03/07/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	2,900	4,350,000
02/07/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	910	1,365,000
01/07/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,500	80	120,000
30/06/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	3,220	4,830,000
29/06/2020	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	1,460	2,190,000
26/06/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,400	4,900	7,840,000
25/06/2020	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	3,490	5,235,000
24/06/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,400	39,500	63,200,000
23/06/2020	1,500	0.00 ■■	0.00	1,500	1,600	1,500	40,000	60,000,000
22/06/2020	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	45,200	67,800,000
19/06/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,600	3,400	5,440,000
18/06/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,500	40	64,000
17/06/2020	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	2,560	3,840,000
16/06/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,500	4,170	6,672,000
15/06/2020	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	960	1,536,000
12/06/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,500	7,320	12,444,000
11/06/2020	1,600	0.00 ■■	0.00	1,600	1,700	1,600	7,860	12,576,000
10/06/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,500	7,370	11,792,000
09/06/2020	1,500	0.10 ▲	6.67	1,400	1,500	1,400	9,700	14,550,000
08/06/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	9,700	13,580,000
06/06/2020	1,300	0.00 ■■	0.00	1,300	1,400	1,300	1,110	1,443,000
05/06/2020	1,300	0.00 ■■	0.00	1,300	1,400	1,300	1,110	1,443,000
04/06/2020	1,300	-0.10 ▼	-7.69	1,400	1,300	1,300	1,910	2,483,000
03/06/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	420	588,000
02/06/2020	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	990	1,287,000
01/06/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,200	2,610	3,654,000
31/05/2020	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	60	78,000
29/05/2020	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	60	78,000
28/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	1,680	2,352,000
27/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	1,110	1,554,000
26/05/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	760	1,064,000
25/05/2020	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	1,300	1,690,000
24/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	470	658,000
22/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	470	658,000
21/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	640	896,000
20/05/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	510	714,000
19/05/2020	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	7,760	10,088,000
18/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	910	1,274,000
17/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	880	1,232,000
15/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	880	1,232,000
14/05/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	640	896,000
13/05/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,300	20	26,000
12/05/2020	1,200	-0.10 ▼	-8.33	1,300	1,400	1,200	1,900	2,280,000
11/05/2020	1,300	-0.10 ▼	-7.69	1,400	1,300	1,300	2,150	2,795,000
10/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	1,230	1,722,000
08/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	1,230	1,722,000
07/05/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	2,200	3,080,000
06/05/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	1,820	2,366,000
05/05/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,300	320	416,000
04/05/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,200	570	741,000
01/05/2020	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	500	600,000
30/04/2020	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	500	600,000
29/04/2020	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	500	600,000
28/04/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,200	1,300	1,690,000
27/04/2020	1,200	0.00 ■■	0.00	1,200	1,300	1,200	1,040	1,248,000
26/04/2020	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	60	72,000
24/04/2020	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	60	72,000
23/04/2020	1,300	0.00 ■■	0.00	1,300	1,400	1,200	1,450	1,885,000
22/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	2,190	2,847,000
21/04/2020	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	60	78,000
20/04/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	1,460	2,044,000
19/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	160	208,000
17/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	160	208,000
16/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,300	320	416,000
15/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	1,100	1,430,000
14/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	310	403,000
13/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,300	20	26,000
12/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	3,460	4,498,000
10/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	3,460	4,498,000
09/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	1,310	1,703,000
08/04/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	130	169,000
07/04/2020	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	1,520	1,976,000
06/04/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	2,040	2,856,000
05/04/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,200	1,490	1,937,000
03/04/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,200	1,490	1,937,000
02/04/2020	1,200	0.10 ▲	8.33	1,100	1,200	1,000	450	540,000
01/04/2020	1,200	0.10 ▲	8.33	1,100	1,200	1,000	450	540,000
31/03/2020	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	4,370	4,807,000
30/03/2020	1,200	-0.10 ▼	-8.33	1,300	1,200	1,200	620	744,000
29/03/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,300	10	13,000
27/03/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,300	10	13,000
26/03/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,200	520	676,000
25/03/2020	1,200	-0.10 ▼	-8.33	1,300	1,200	1,200	1,190	1,428,000
24/03/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	4,470	5,811,000
23/03/2020	1,300	-0.10 ▼	-7.69	1,400	1,300	1,300	1,840	2,392,000
22/03/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	5,710	7,994,000
20/03/2020	1,400	0.10 ▲	7.14	1,300	1,400	1,300	5,710	7,994,000
19/03/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	2,600	3,380,000
18/03/2020	1,300	0.00 ■■	0.00	1,300	1,400	1,300	1,730	2,249,000
17/03/2020	1,300	0.10 ▲	7.69	1,200	1,300	1,200	890	1,157,000
16/03/2020	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	19,400	23,280,000
13/03/2020	1,300	0.00 ■■	0.00	1,300	1,300	1,200	61,000	79,300,000
12/03/2020	1,300	-0.10 ▼	-7.69	1,400	1,300	1,300	10,000	13,000,000
11/03/2020	1,400	-0.10 ▼	-7.14	1,500	1,400	1,400	50,000	70,000,000
10/03/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	4,000	6,000,000
09/03/2020	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	70	105,000
06/03/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,500	2,040	3,264,000
05/03/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,500	300	480,000
04/03/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,500	4,140	6,624,000
03/03/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,500	960	1,440,000
02/03/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,500	70	105,000
28/02/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	2,020	3,030,000
27/02/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	2,700	4,050,000
26/02/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100	150,000
25/02/2020	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	29,600	44,400,000
24/02/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,500	9,030	14,448,000
21/02/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,500	10,100	16,160,000
20/02/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,500	20	32,000
19/02/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	2,600	3,900,000
18/02/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,400	6,390	9,585,000
17/02/2020	1,500	0.10 ▲	6.67	1,400	1,500	1,500	43,100	64,650,000
15/02/2020	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	3,910	5,474,000
14/02/2020	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	3,910	5,474,000
13/02/2020	1,500	0.00 ■■	0.00	1,500	1,600	1,500	8,580	12,870,000
12/02/2020	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	1,870	2,805,000
11/02/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,500	1,600	2,560,000
10/02/2020	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	10,640	15,960,000
09/02/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,500	9,400	15,040,000
07/02/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,500	9,400	15,040,000
06/02/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,500	3,480	5,568,000
05/02/2020	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	4,560	6,840,000
04/02/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,500	6,120	9,792,000
03/02/2020	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	8,600	13,760,000
02/02/2020	1,700	0.00 ■■	0.00	1,700	1,800	1,600	8,440	14,348,000
31/01/2020	1,700	0.00 ■■	0.00	1,700	1,800	1,600	8,440	14,348,000
30/01/2020	1,700	0.00 ■■	0.00	1,700	1,800	1,700	4,200	7,140,000
29/01/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	10,080	17,136,000
28/01/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	10,080	17,136,000
27/01/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	10,080	17,136,000
26/01/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	10,080	17,136,000
24/01/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	10,080	17,136,000
23/01/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	10,080	17,136,000
22/01/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	10,080	17,136,000
21/01/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	33,000	56,100,000
20/01/2020	1,600	-0.10 ▼	-6.25	1,700	1,800	1,600	43,700	69,920,000
17/01/2020	1,700	0.00 ■■	0.00	1,800	1,800	1,700	51,800	88,060,000
16/01/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	114,700	194,990,000
15/01/2020	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	7,000	12,600,000
14/01/2020	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	10,000	18,000,000
13/01/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	30	57,000
10/01/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,010	1,919,000
09/01/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,700	3,560	6,764,000
08/01/2020	1,800	-0.10 ▼	-5.56	1,900	2,000	1,800	60,600	109,080,000
07/01/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,900	9,850	18,715,000
06/01/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,800	9,190	17,461,000
03/01/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	840	1,512,000
02/01/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,800	860	1,548,000
31/12/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,600	35,300	60,010,000
30/12/2019	1,700	-0.10 ▼	-5.88	1,800	1,900	1,700	3,560	6,052,000
27/12/2019	1,800	-0.20 ▼	-11.11	2,000	1,900	1,800	12,600	22,680,000
26/12/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,800	26,200	52,400,000
25/12/2019	1,900	-0.10 ▼	-5.26	2,000	1,900	1,800	2,980	5,662,000
24/12/2019	2,000	0.00 ■■	0.00	2,000	2,200	2,000	6,220	12,440,000
23/12/2019	2,000	0.10 ▲	5.00	1,900	2,000	2,000	10,670	21,340,000
20/12/2019	1,900	0.10 ▲	5.26	1,800	1,900	1,900	13,080	24,852,000
19/12/2019	1,800	0.10 ▲	5.56	1,700	1,800	1,800	12,640	22,752,000
18/12/2019	1,700	0.10 ▲	5.88	1,600	1,700	1,600	7,720	13,124,000
17/12/2019	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	6,460	10,336,000
16/12/2019	1,700	0.10 ▲	5.88	1,600	1,700	1,600	6,200	10,540,000
13/12/2019	1,600	0.00 ■■	0.00	1,600	1,700	1,600	24,300	38,880,000
12/12/2019	1,600	-0.10 ▼	-6.25	1,700	1,600	1,600	2,010	3,216,000
11/12/2019	1,700	0.10 ▲	5.88	1,600	1,700	1,600	1,340	2,278,000
10/12/2019	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	1,010	1,616,000
09/12/2019	1,700	0.10 ▲	5.88	1,600	1,700	1,600	9,800	16,660,000
06/12/2019	1,600	0.00 ■■	0.00	1,600	1,700	1,500	3,630	5,808,000
05/12/2019	1,600	0.00 ■■	0.00	1,600	1,700	1,500	3,870	6,192,000
04/12/2019	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	13,400	21,440,000
03/12/2019	1,700	0.10 ▲	5.88	1,600	1,700	1,700	30	51,000
02/12/2019	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	32,300	51,680,000
29/11/2019	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	19,300	32,810,000
28/11/2019	1,800	0.10 ▲	5.56	1,700	1,800	1,700	52,100	93,780,000
27/11/2019	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	94,100	159,970,000
26/11/2019	1,800	0.10 ▲	5.56	1,700	1,800	1,700	1,300	2,340,000
25/11/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,700	430	731,000
22/11/2019	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	77,000	130,900,000
21/11/2019	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	15,900	28,620,000
20/11/2019	1,900	0.10 ▲	5.26	1,800	1,900	1,800	1,860	3,534,000
19/11/2019	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	61,300	110,340,000
18/11/2019	1,900	0.10 ▲	5.26	1,800	1,900	1,800	1,200	2,280,000
15/11/2019	1,800	0.00 ■■	0.00	1,800	1,900	1,700	1,110	1,998,000
14/11/2019	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	6,900	12,420,000
13/11/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,800	52,000	98,800,000
12/11/2019	1,900	0.10 ▲	5.26	1,800	1,900	1,800	15,000	28,500,000
11/11/2019	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	5,380	9,684,000
08/11/2019	1,900	0.10 ▲	5.26	1,800	1,900	1,800	2,560	4,864,000
07/11/2019	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	21,100	37,980,000
06/11/2019	1,900	0.00 ■■	0.00	1,900	2,000	1,800	8,880	16,872,000
05/11/2019	1,900	0.00 ■■	0.00	1,900	2,000	1,900	23,600	44,840,000
04/11/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,900	10,100	19,190,000
01/11/2019	1,900	-0.10 ▼	-5.26	2,000	2,000	1,800	580	1,102,000
31/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	39,200	78,400,000
30/10/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	84,700	169,400,000
29/10/2019	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	5,370	10,740,000
28/10/2019	2,100	0.10 ▲	4.76	2,000	2,100	1,900	36,200	76,020,000
25/10/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,900	15,300	30,600,000
24/10/2019	1,900	0.00 ■■	0.00	1,900	2,000	1,800	6,350	12,065,000
23/10/2019	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	3,070	5,833,000
22/10/2019	2,000	0.00 ■■	0.00	2,000	2,100	1,900	440	880,000
21/10/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,900	4,700	9,400,000
18/10/2019	1,900	-0.10 ▼	-5.26	2,000	2,100	1,900	9,060	17,214,000
17/10/2019	2,000	-0.20 ▼	-10.00	2,200	2,100	2,000	112,100	224,200,000
16/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,000	6,370	14,014,000
15/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,100	1,510	3,322,000
14/10/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,100	4,730	10,406,000
11/10/2019	2,100	0.00 ■■	0.00	2,100	2,200	2,100	62,800	131,880,000
10/10/2019	2,100	0.00 ■■	0.00	2,100	2,200	2,000	2,620	5,502,000
09/10/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,000	98,000	205,800,000
08/10/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,900	2,910	5,820,000
07/10/2019	1,900	-0.10 ▼	-5.26	2,000	2,200	1,900	99,600	189,240,000
04/10/2019	2,000	-0.20 ▼	-10.00	2,200	2,200	2,000	81,200	162,400,000
03/10/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,000	57,700	126,940,000
02/10/2019	2,100	0.10 ▲	4.76	2,000	2,200	2,100	3,640	7,644,000
01/10/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,900	12,680	25,360,000
30/09/2019	1,900	0.10 ▲	5.26	1,800	1,900	1,800	11,360	21,584,000
27/09/2019	1,800	-0.20 ▼	-11.11	2,000	2,000	1,800	91,000	163,800,000
26/09/2019	2,000	-0.10 ▼	-5.00	2,100	2,100	1,900	48,800	97,600,000
25/09/2019	2,100	0.10 ▲	4.76	2,000	2,200	1,900	2,470	5,187,000
24/09/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,900	4,200	8,400,000
23/09/2019	1,900	-0.10 ▼	-5.26	2,000	2,100	1,800	21,550	40,945,000
20/09/2019	2,000	-0.20 ▼	-10.00	2,200	2,200	2,000	19,290	38,580,000
19/09/2019	2,200	-0.20 ▼	-9.09	2,400	2,400	2,200	14,450	31,790,000
18/09/2019	2,400	0.20 ▲	8.33	2,200	2,400	2,300	368,600	884,640,000
17/09/2019	2,200	0.20 ▲	9.09	2,000	2,200	2,100	11,710	25,762,000
16/09/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,800	29,300	58,600,000
13/09/2019	1,900	0.10 ▲	5.26	1,800	1,900	1,800	13,480	25,612,000
12/09/2019	1,800	0.00 ■■	0.00	1,800	1,900	1,700	47,000	84,600,000
11/09/2019	1,800	0.10 ▲	5.56	1,700	1,800	1,600	5,680	10,224,000
10/09/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,600	2,540	4,318,000
09/09/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,600	1,410	2,397,000
06/09/2019	1,700	0.10 ▲	5.88	1,600	1,700	1,600	38,600	65,620,000
05/09/2019	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	1,130	1,808,000
04/09/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,600	4,410	7,497,000
03/09/2019	1,700	0.10 ▲	5.88	1,600	1,700	1,600	8,900	15,130,000
30/08/2019	1,600	-0.10 ▼	-6.25	1,700	1,800	1,600	490	784,000
29/08/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1,460	2,482,000
28/08/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,700	490	833,000
27/08/2019	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	2,830	4,811,000
26/08/2019	1,800	0.10 ▲	5.56	1,700	1,800	1,600	1,780	3,204,000
23/08/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,700	5,070	8,619,000
22/08/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,700	2,450	4,165,000
21/08/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,700	1,010	1,717,000
20/08/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,600	22,800	38,760,000
19/08/2019	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	18,570	31,569,000
16/08/2019	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	2,720	4,896,000
15/08/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,800	4,720	8,968,000
14/08/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,800	6,810	12,939,000
13/08/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,800	7,760	14,744,000
12/08/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,800	5,190	9,861,000
09/08/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,800	7,650	14,535,000
08/08/2019	1,900	-0.10 ▼	-5.26	2,000	1,900	1,800	35,130	66,747,000
07/08/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	350	700,000
06/08/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,800	14,210	28,420,000
05/08/2019	2,000	-0.10 ▼	-5.00	2,100	2,100	1,900	18,570	37,140,000
02/08/2019	2,100	-0.20 ▼	-9.52	2,300	2,300	2,100	4,100	8,610,000
01/08/2019	2,300	0.10 ▲	4.35	2,200	2,300	2,100	11,840	27,232,000
31/07/2019	2,200	-0.20 ▼	-9.09	2,400	2,400	2,200	3,730	8,206,000
30/07/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,300	4,000	9,600,000
29/07/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,300	3,350	8,040,000
26/07/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,400	7,410	17,784,000
25/07/2019	2,400	-0.20 ▼	-8.33	2,600	2,500	2,400	1,050	2,520,000
24/07/2019	2,600	0.10 ▲	3.85	2,500	2,600	2,500	750	1,950,000
23/07/2019	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	3,680	9,200,000
22/07/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,600	410	1,066,000
19/07/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	1,490	3,874,000
18/07/2019	2,700	0.20 ▲	7.41	2,500	2,700	2,600	250	675,000
17/07/2019	2,500	-0.20 ▼	-8.00	2,700	2,700	2,500	470	1,175,000
16/07/2019	2,700	0.10 ▲	3.70	2,600	2,700	2,500	1,400	3,780,000
15/07/2019	2,600	0.00 ■■	0.00	2,600	2,700	2,600	1,010	2,626,000
12/07/2019	2,600	0.00 ■■	0.00	2,600	2,700	2,600	1,290	3,354,000
11/07/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,600	220	572,000
10/07/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	850	2,210,000
09/07/2019	2,700	0.10 ▲	3.70	2,600	2,700	2,600	850	2,295,000
08/07/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,600	420	1,092,000
05/07/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	2,270	5,902,000
04/07/2019	2,700	0.10 ▲	3.70	2,600	2,700	2,400	2,960	7,992,000
03/07/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,500	2,330	6,058,000
02/07/2019	2,600	-0.20 ▼	-7.69	2,800	2,700	2,600	1,090	2,834,000
01/07/2019	2,800	0.10 ▲	3.57	2,700	2,800	2,700	860	2,408,000
28/06/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,600	6,960	18,792,000
27/06/2019	2,800	0.10 ▲	3.57	2,700	2,800	2,700	250	700,000
26/06/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,600	2,590	6,993,000
25/06/2019	2,800	0.20 ▲	7.14	2,600	2,800	2,600	2,060	5,768,000
24/06/2019	2,600	-0.10 ▼	-3.85	2,700	2,800	2,600	140	364,000
21/06/2019	2,700	0.00 ■■	0.00	2,700	2,800	2,600	1,180	3,186,000
20/06/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,600	3,500	9,450,000
19/06/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,600	4,110	11,097,000
18/06/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,600	4,550	12,285,000
17/06/2019	2,800	0.10 ▲	3.57	2,700	2,800	2,600	1,060	2,968,000
16/06/2019	2,700	0.00 ■■	0.00	2,700	2,800	2,700	1,850	4,995,000
14/06/2019	2,700	0.00 ■■	0.00	2,700	2,800	2,700	1,850	4,995,000
13/06/2019	2,700	0.00 ■■	0.00	2,700	2,800	2,700	400	1,080,000
11/06/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,700	2,090	6,061,000
10/06/2019	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	11,000	30,800,000
09/06/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,900	770	2,310,000
07/06/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,900	770	2,310,000
06/06/2019	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	1,230	3,444,000
05/06/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,800	14,790	44,370,000
04/06/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	5,390	15,631,000
03/06/2019	3,000	0.00 ■■	0.00	3,000	3,100	3,000	2,580	7,740,000
02/06/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,800	24,980	74,940,000
31/05/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,800	24,980	74,940,000
30/05/2019	2,800	0.10 ▲	3.57	2,700	2,900	2,600	10,240	28,672,000
29/05/2019	2,700	0.10 ▲	3.70	2,600	2,700	2,500	3,720	10,044,000
28/05/2019	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	6,460	16,796,000
27/05/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,600	10,260	27,702,000
26/05/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,600	19,460	54,488,000
24/05/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,600	19,460	54,488,000
23/05/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	1,050	2,940,000
22/05/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	1,060	3,074,000
21/05/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,700	1,400	3,920,000
20/05/2019	2,800	0.10 ▲	3.57	2,700	2,800	2,700	830	2,324,000
19/05/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	3,840	10,368,000
17/05/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	3,840	10,368,000
16/05/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	800	2,240,000
15/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,700	2,010	5,829,000
14/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	820	2,378,000
13/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	230	667,000
12/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,700	590	1,711,000
10/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,700	590	1,711,000
09/05/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	4,990	14,471,000
08/05/2019	2,800	0.00 ■■	0.00	2,800	2,900	2,800	600	1,680,000
07/05/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	810	2,268,000
06/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	2,200	6,380,000
05/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	1,860	5,394,000
03/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	1,860	5,394,000
02/05/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	2,060	5,974,000
01/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	320	960,000
30/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	320	960,000
29/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	320	960,000
28/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	320	960,000
26/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	320	960,000
25/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	10	30,000
24/04/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,900	1,430	4,290,000
23/04/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	1,240	3,472,000
22/04/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,900	210	609,000
21/04/2019	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	1,510	4,228,000
19/04/2019	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	1,510	4,228,000
18/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,800	1,310	3,930,000
17/04/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,800	1,210	3,630,000
16/04/2019	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	1,220	3,416,000
15/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	300	900,000
14/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	300	900,000
12/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	300	900,000
11/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	750	2,250,000
10/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	590	1,770,000
09/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	640	1,920,000
08/04/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,900	440	1,320,000
07/04/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	340	986,000
05/04/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	340	986,000
04/04/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	3,490	10,121,000
03/04/2019	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	8,060	24,180,000
02/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	510	1,581,000
01/04/2019	3,100	0.20 ▲	6.45	2,900	3,100	2,900	5,250	16,275,000
29/03/2019	2,900	-0.20 ▼	-6.90	3,100	3,100	2,800	7,370	21,373,000
28/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	2,900	4,040	12,524,000
27/03/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,000	1,820	5,642,000
26/03/2019	3,000	0.00 ■■	0.00	3,000	3,200	3,000	5,730	17,190,000
25/03/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,800	18,340	55,020,000
22/03/2019	2,800	0.10 ▲	3.57	2,700	2,900	2,700	510	1,428,000
21/03/2019	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	1,170	3,159,000
20/03/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	5,360	15,008,000
19/03/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	2,310	6,699,000
18/03/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	5,750	16,100,000
15/03/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,900	70	203,000
14/03/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	2,090	5,852,000
13/03/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	3,510	10,179,000
12/03/2019	2,800	0.00 ■■	0.00	2,800	3,000	2,800	7,150	20,020,000
11/03/2019	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	4,000	11,200,000
08/03/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,900	800	2,400,000
06/03/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	260	754,000
05/03/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	1,420	4,118,000
04/03/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	1,160	3,364,000
01/03/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,800	5,920	17,760,000
28/02/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	970	2,910,000
27/02/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,800	5,450	16,350,000
26/02/2019	2,900	-0.20 ▼	-6.90	3,100	3,100	2,900	4,120	11,948,000
25/02/2019	3,100	0.10 ▲	3.23	3,000	3,100	2,900	1,520	4,712,000
22/02/2019	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	2,540	7,620,000
21/02/2019	3,000	0.00 ■■	0.00	3,000	3,100	3,000	2,560	7,680,000
19/02/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	240	744,000
18/02/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,000	4,080	13,056,000
15/02/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,200	1,690	5,408,000
14/02/2019	3,200	-0.10 ▼	-3.13	3,300	3,400	3,100	3,670	11,744,000
13/02/2019	3,100	0.10 ▲	3.23	3,000	3,200	3,100	650	2,015,000
12/02/2019	3,100	0.00 ■■	0.00	3,100	3,200	3,000	1,630	5,053,000
11/02/2019	3,100	0.20 ▲	6.45	2,900	3,100	3,000	610	1,891,000
01/02/2019	2,900	-0.30 ▼	-10.34	3,200	3,200	2,900	3,480	10,092,000
31/01/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,000	1,150	3,680,000
30/01/2019	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	2,220	6,660,000
29/01/2019	3,100	0.00 ■■	0.00	3,100	3,200	3,000	530	1,643,000
28/01/2019	3,100	-0.20 ▼	-6.45	3,300	3,400	3,100	6,740	20,894,000
25/01/2019	3,300	0.00 ■■	0.00	3,300	3,400	3,000	4,960	16,368,000
24/01/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,200	780,000	2,574,000,000
23/01/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	3,690,000	11,808,000,000
22/01/2019	3,100	0.00 ■■	0.00	3,100	3,300	3,100	7,220,000	22,382,000,000
21/01/2019	3,100	0.10 ▲	3.23	3,000	3,300	2,900	1,440,000	4,464,000,000
19/01/2019	3,000	-0.30 ▼	-10.00	3,300	3,200	3,000	7,310,000	21,930,000,000
02/01/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	33,300	96,570,000
28/12/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,700	55,500	160,950,000
27/12/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	55,300	160,370,000
26/12/2018	3,000	0.00 ■■	0.00	3,000	3,100	2,900	44,000	132,000,000
25/12/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,800	146,200	438,600,000
24/12/2018	2,900	0.10 ▲	3.45	2,800	3,000	2,800	73,000	211,700,000
21/12/2018	2,800	0.10 ▲	3.57	2,700	2,800	2,600	21,400	59,920,000
20/12/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	21,400	57,780,000
19/12/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,600	29,700	80,190,000
18/12/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,500	31,500	81,900,000
17/12/2018	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	157,800	394,500,000
14/12/2018	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	71,000	184,600,000
13/12/2018	2,700	-0.10 ▼	-3.70	2,800	2,800	2,600	35,600	96,120,000
12/12/2018	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	34,500	96,600,000
11/12/2018	2,900	0.10 ▲	3.45	2,800	2,900	2,700	41,100	119,190,000
10/12/2018	2,800	0.20 ▲	7.14	2,600	2,800	2,600	13,700	38,360,000
07/12/2018	2,600	-0.20 ▼	-7.69	2,800	2,900	2,600	74,400	193,440,000
06/12/2018	2,800	0.00 ■■	0.00	2,800	2,900	2,700	101,600	284,480,000
05/12/2018	2,800	0.00 ■■	0.00	2,800	2,900	2,700	143,500	401,800,000
04/12/2018	2,800	0.10 ▲	3.57	2,700	2,800	2,500	353,600	990,080,000
03/12/2018	2,700	-0.20 ▼	-7.41	2,900	2,900	2,700	49,900	134,730,000
30/11/2018	2,800	0.00 ■■	0.00	2,800	3,000	2,800	142,700	399,560,000
29/11/2018	2,800	0.10 ▲	3.57	2,700	2,900	2,500	260,600	729,680,000
28/11/2018	2,700	-0.30 ▼	-11.11	3,000	3,000	2,700	276,400	746,280,000
27/11/2018	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	449,900	1,349,700,000
26/11/2018	3,300	-0.10 ▼	-3.03	3,400	3,300	3,100	683,700	2,256,210,000
23/11/2018	3,400	-0.30 ▼	-8.82	3,700	3,700	3,400	534,000	1,815,600,000
22/11/2018	3,700	-0.10 ▼	-2.70	3,800	4,000	3,500	900,200	3,330,740,000
21/11/2018	3,800	-0.20 ▼	-5.26	4,000	3,900	3,600	851,200	3,234,560,000
20/11/2018	4,000	-0.20 ▼	-5.00	4,200	4,200	3,800	695,400	2,781,600,000
19/11/2018	4,200	0.20 ▲	4.76	4,000	4,200	3,900	509,500	2,139,900,000
16/11/2018	4,000	0.00 ■■	0.00	4,000	4,000	3,600	640,100	2,560,400,000
15/11/2018	4,000	-0.10 ▼	-2.50	4,100	4,000	3,700	456,300	1,825,200,000
14/11/2018	4,100	-0.10 ▼	-2.44	4,200	4,100	3,800	435,200	1,784,320,000
13/11/2018	4,200	0.10 ▲	2.38	4,100	4,200	3,800	276,100	1,159,620,000
12/11/2018	4,100	0.00 ■■	0.00	4,100	4,100	3,800	132,800	544,480,000
09/11/2018	4,100	-0.30 ▼	-7.32	4,400	4,400	4,100	102,700	421,070,000
08/11/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,100	105,500	464,200,000
07/11/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,100	108,500	477,400,000
06/11/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,100	167,200	752,400,000
05/11/2018	4,400	-0.20 ▼	-4.55	4,600	4,600	4,200	210,200	924,880,000
02/11/2018	4,600	0.00 ■■	0.00	4,600	4,700	4,300	138,700	638,020,000
01/11/2018	4,600	-0.10 ▼	-2.17	4,700	4,800	4,400	112,300	516,580,000
31/10/2018	4,700	0.00 ■■	0.00	4,700	4,800	4,500	123,100	578,570,000
30/10/2018	4,700	-0.30 ▼	-6.38	5,000	5,000	4,700	142,100	667,870,000
29/10/2018	5,000	0.00 ■■	0.00	5,000	5,000	4,600	221,300	1,106,500,000
26/10/2018	5,000	-0.10 ▼	-2.00	5,100	5,100	4,700	195,400	977,000,000
25/10/2018	5,100	0.10 ▲	1.96	5,000	5,100	4,600	168,200	857,820,000
24/10/2018	5,000	0.10 ▲	2.00	4,900	5,000	4,700	122,200	611,000,000
23/10/2018	4,900	-0.30 ▼	-6.12	5,200	5,200	4,800	148,100	725,690,000
22/10/2018	5,200	0.20 ▲	3.85	5,000	5,200	4,800	367,000	1,908,400,000
19/10/2018	5,000	0.00 ■■	0.00	5,000	5,000	4,700	162,000	810,000,000
18/10/2018	5,000	-0.20 ▼	-4.00	5,200	5,100	4,900	330,400	1,652,000,000
17/10/2018	5,200	0.20 ▲	3.85	5,000	5,300	4,900	92,700	482,040,000
16/10/2018	5,000	-0.10 ▼	-2.00	5,100	5,300	4,900	121,900	609,500,000
15/10/2018	5,100	-0.30 ▼	-5.88	5,400	5,400	5,000	71,300	363,630,000
12/10/2018	5,400	0.30 ▲	5.56	5,100	5,400	4,900	225,900	1,219,860,000
11/10/2018	5,100	-0.20 ▼	-3.92	5,300	5,100	4,800	214,000	1,091,400,000
10/10/2018	5,300	-0.10 ▼	-1.89	5,400	5,500	5,000	117,900	624,870,000
09/10/2018	5,400	-0.30 ▼	-5.56	5,700	5,700	5,300	126,700	684,180,000
08/10/2018	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	85,400	486,780,000
05/10/2018	5,800	0.30 ▲	5.17	5,500	6,000	5,500	423,000	2,453,400,000
04/10/2018	5,500	-0.30 ▼	-5.45	5,800	5,800	5,300	526,400	2,895,200,000
03/10/2018	5,800	0.00 ■■	0.00	5,800	5,900	5,500	102,200	592,760,000
02/10/2018	5,800	-0.10 ▼	-1.72	5,900	5,900	5,700	79,700	462,260,000
01/10/2018	5,900	0.10 ▲	1.69	5,800	6,000	5,700	97,900	577,610,000
28/09/2018	5,800	0.10 ▲	1.72	5,700	5,800	5,600	66,900	388,020,000
27/09/2018	5,700	-0.30 ▼	-5.26	6,000	5,900	5,500	219,700	1,252,290,000
26/09/2018	6,000	-0.20 ▼	-3.33	6,200	6,500	5,700	273,200	1,639,200,000
25/09/2018	6,200	-0.30 ▼	-4.84	6,500	6,700	5,900	268,600	1,665,320,000
24/09/2018	6,500	0.50 ▲	7.69	6,000	6,500	5,400	422,000	2,743,000,000
21/09/2018	6,000	-0.60 ▼	-10.00	6,600	6,100	6,000	146,400	878,400,000
20/09/2018	6,600	-0.70 ▼	-10.61	7,300	6,600	6,600	111,900	738,540,000
19/09/2018	7,300	-0.80 ▼	-10.96	8,100	7,300	7,300	45,100	329,230,000
18/09/2018	8,100	-0.90 ▼	-11.11	9,000	8,100	8,100	30,400	246,240,000
17/09/2018	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	8,100	72,900,000
14/09/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,300	216,100	2,139,390,000
13/09/2018	9,900	0.90 ▲	9.09	9,000	9,900	8,100	229,600	2,273,040,000
12/09/2018	9,000	0.00 ■■	0.00	9,000	9,000	8,100	275,500	2,479,500,000
11/09/2018	9,000	-0.50 ▼	-5.56	9,500	9,500	8,900	254,000	2,286,000,000
10/09/2018	9,500	-0.30 ▼	-3.16	9,800	10,100	9,200	305,200	2,899,400,000
07/09/2018	9,800	-0.50 ▼	-5.10	10,300	10,400	9,700	377,700	3,701,460,000
06/09/2018	10,300	0.00 ■■	0.00	10,300	10,300	10,000	334,600	3,446,380,000
05/09/2018	10,300	-0.10 ▼	-0.97	10,400	10,400	10,000	379,400	3,907,820,000
04/09/2018	10,400	0.00 ■■	0.00	10,400	10,600	10,000	358,300	3,726,320,000
31/08/2018	10,400	0.00 ■■	0.00	10,400	10,600	10,000	348,900	3,628,560,000
30/08/2018	10,400	-0.70 ▼	-6.73	11,100	11,200	10,400	341,500	3,551,600,000
29/08/2018	11,100	0.00 ■■	0.00	11,100	11,200	10,400	316,700	3,515,370,000
28/08/2018	11,100	-0.80 ▼	-7.21	12,700	11,500	10,900	290,000	3,219,000,000
27/08/2018	11,900	-0.80 ▼	-6.72	12,700	13,200	11,900	591,200	7,035,280,000
24/08/2018	12,700	0.30 ▲	2.36	12,400	13,000	12,400	464,900	5,904,230,000
23/08/2018	12,400	0.40 ▲	3.23	12,000	12,400	11,900	524,500	6,503,800,000
22/08/2018	12,000	-0.10 ▼	-0.83	12,100	12,200	11,500	471,000	5,652,000,000
21/08/2018	12,100	0.10 ▲	0.83	12,000	12,300	11,900	402,000	4,864,200,000
20/08/2018	12,000	0.30 ▲	2.50	11,700	12,000	11,500	434,700	5,216,400,000
17/08/2018	11,700	0.30 ▲	2.56	11,400	11,700	11,000	455,500	5,329,350,000
16/08/2018	11,400	0.30 ▲	2.63	11,100	11,400	10,300	441,600	5,034,240,000
15/08/2018	11,100	0.00 ■■	0.00	11,100	11,500	10,500	459,100	5,096,010,000
14/08/2018	11,100	0.20 ▲	1.80	10,900	11,100	10,700	474,700	5,269,170,000
13/08/2018	10,900	0.50 ▲	4.59	10,400	10,900	10,000	427,700	4,661,930,000
10/08/2018	10,400	-0.20 ▼	-1.92	10,600	10,600	10,100	410,300	4,267,120,000
09/08/2018	10,600	0.00 ■■	0.00	10,600	11,300	10,000	449,100	4,760,460,000
08/08/2018	10,600	0.40 ▲	3.77	10,200	11,000	10,100	516,900	5,479,140,000
07/08/2018	10,200	-0.10 ▼	-0.98	10,300	10,500	10,200	425,600	4,341,120,000
06/08/2018	10,300	-0.30 ▼	-2.91	10,600	10,700	9,800	430,600	4,435,180,000
03/08/2018	10,600	0.20 ▲	1.89	10,400	10,700	10,000	449,400	4,763,640,000
02/08/2018	10,400	-0.10 ▼	-0.96	10,500	10,400	10,100	364,300	3,788,720,000
01/08/2018	10,500	0.40 ▲	3.81	10,100	10,500	10,100	315,500	3,312,750,000
31/07/2018	10,100	-0.20 ▼	-1.98	10,300	10,500	9,900	421,700	4,259,170,000
30/07/2018	10,300	-0.10 ▼	-0.97	10,400	10,800	10,100	360,900	3,717,270,000
27/07/2018	10,400	0.20 ▲	1.92	10,200	10,400	10,000	376,900	3,919,760,000
26/07/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,000	357,900	3,650,580,000
25/07/2018	10,100	0.00 ■■	0.00	10,100	10,500	9,900	366,300	3,699,630,000
24/07/2018	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	358,500	3,620,850,000
23/07/2018	10,200	-0.30 ▼	-2.94	10,500	10,400	10,000	726,100	7,406,220,000
20/07/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,200	370,100	3,886,050,000
19/07/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,100	1,101,600	11,566,800,000
18/07/2018	10,500	0.00 ■■	0.00	10,500	10,600	10,300	1,040,700	10,927,350,000
17/07/2018	10,500	0.30 ▲	2.86	10,200	10,500	9,500	1,100,500	11,555,250,000
16/07/2018	10,200	-0.30 ▼	-2.94	10,500	10,400	10,000	965,900	9,852,180,000
13/07/2018	10,500	0.00 ■■	0.00	10,500	11,200	10,200	1,048,600	11,010,300,000
12/07/2018	10,500	0.30 ▲	2.86	10,200	10,800	9,600	1,083,900	11,380,950,000
11/07/2018	10,200	-0.20 ▼	-1.96	10,400	10,200	10,000	997,300	10,172,460,000
10/07/2018	10,400	-0.10 ▼	-0.96	10,500	10,500	10,100	1,122,000	11,668,800,000
09/07/2018	10,500	0.20 ▲	1.90	10,300	10,800	9,600	1,135,400	11,921,700,000
06/07/2018	10,300	0.10 ▲	0.97	10,200	10,300	9,500	1,202,500	12,385,750,000
05/07/2018	10,200	0.00 ■■	0.00	10,200	10,200	9,900	1,099,900	11,218,980,000
04/07/2018	10,200	0.00 ■■	0.00	10,200	10,200	9,900	1,251,900	12,769,380,000
03/07/2018	10,200	0.00 ■■	0.00	10,200	10,200	9,500	1,275,200	13,007,040,000
02/07/2018	10,000	-0.40 ▼	-4.00	10,400	10,800	10,000	520,600	5,206,000,000
29/06/2018	10,400	0.00 ■■	0.00	10,400	10,500	9,700	1,023,700	10,646,480,000
28/06/2018	10,400	0.20 ▲	1.92	10,200	10,400	10,000	1,179,800	12,269,920,000
27/06/2018	10,200	0.00 ■■	0.00	10,200	10,300	10,000	1,266,800	12,921,360,000
26/06/2018	10,200	-0.10 ▼	-0.98	10,300	10,700	10,000	1,222,100	12,465,420,000
25/06/2018	10,300	0.00 ■■	0.00	10,300	10,500	9,600	1,203,600	12,397,080,000
22/06/2018	10,300	-0.10 ▼	-0.97	10,400	10,600	10,200	1,302,300	13,413,690,000
21/06/2018	10,400	0.00 ■■	0.00	10,400	10,800	9,700	1,373,100	14,280,240,000
20/06/2018	10,400	0.00 ■■	0.00	10,400	10,400	10,200	1,370,600	14,254,240,000
19/06/2018	10,400	0.00 ■■	0.00	10,400	10,600	9,700	1,039,300	10,808,720,000
18/06/2018	10,400	0.00 ■■	0.00	10,400	10,600	10,200	1,062,800	11,053,120,000
15/06/2018	10,400	0.00 ■■	0.00	10,400	10,400	9,800	1,139,400	11,849,760,000
14/06/2018	10,400	-0.10 ▼	-0.96	10,500	10,800	9,800	1,210,700	12,591,280,000
13/06/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,300	981,400	10,304,700,000
12/06/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,300	972,500	10,211,250,000
11/06/2018	10,500	-0.10 ▼	-0.95	10,600	10,500	10,400	832,600	8,742,300,000
08/06/2018	10,600	0.10 ▲	0.94	10,500	10,600	9,800	927,500	9,831,500,000
07/06/2018	10,500	-0.20 ▼	-1.90	10,700	10,600	10,400	938,200	9,851,100,000
06/06/2018	10,700	-0.20 ▼	-1.87	10,900	10,700	10,300	969,000	10,368,300,000
05/06/2018	10,900	0.10 ▲	0.92	10,800	11,000	10,000	1,159,300	12,636,370,000
04/06/2018	10,800	-0.10 ▼	-0.93	10,900	11,000	10,200	1,086,500	11,734,200,000
01/06/2018	10,900	-0.40 ▼	-3.67	11,300	11,900	10,700	982,300	10,707,070,000
31/05/2018	11,300	0.80 ▲	7.08	10,500	11,500	9,700	1,274,800	14,405,240,000
30/05/2018	10,500	-0.90 ▼	-8.57	11,400	11,900	10,500	794,000	8,337,000,000
29/05/2018	11,400	0.50 ▲	4.39	10,900	11,400	10,200	1,063,600	12,125,040,000
28/05/2018	10,900	-0.60 ▼	-5.50	11,500	11,600	10,700	1,194,400	13,018,960,000
25/05/2018	11,500	0.40 ▲	3.48	11,100	11,500	10,700	1,152,900	13,258,350,000
24/05/2018	11,100	0.00 ■■	0.00	11,100	11,200	10,500	1,206,200	13,388,820,000
23/05/2018	11,100	0.60 ▲	5.41	10,500	11,100	9,800	1,247,700	13,849,470,000
22/05/2018	10,500	-1.00 ▼	-9.52	11,500	11,100	10,500	1,197,900	12,577,950,000
21/05/2018	11,500	0.30 ▲	2.61	11,200	11,500	10,400	1,044,200	12,008,300,000
18/05/2018	11,200	-0.50 ▼	-4.46	11,700	11,600	11,200	1,081,500	12,112,800,000
17/05/2018	11,700	-0.20 ▼	-1.71	11,900	11,900	11,100	1,027,300	12,019,410,000
16/05/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,500	952,800	11,338,320,000
15/05/2018	12,000	-0.10 ▼	-0.83	12,100	12,100	11,800	984,400	11,812,800,000
14/05/2018	12,100	0.00 ■■	0.00	12,100	12,400	11,100	1,076,000	13,019,600,000
11/05/2018	12,100	0.20 ▲	1.65	11,900	12,100	11,500	961,900	11,638,990,000
10/05/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,000	1,034,800	12,314,120,000
09/05/2018	11,800	-0.50 ▼	-4.24	12,300	12,300	11,800	1,076,600	12,703,880,000
08/05/2018	12,300	-0.20 ▼	-1.63	12,500	13,400	11,900	1,025,200	12,609,960,000
07/05/2018	12,500	0.50 ▲	4.00	12,000	12,500	11,900	1,025,200	12,815,000,000
04/05/2018	12,000	-0.40 ▼	-3.33	12,400	12,200	11,700	988,600	11,863,200,000
03/05/2018	12,400	0.10 ▲	0.81	12,300	13,000	11,400	1,000,700	12,408,680,000
02/05/2018	12,300	0.20 ▲	1.63	12,100	12,300	11,300	944,200	11,613,660,000
27/04/2018	12,100	0.00 ■■	0.00	12,100	12,800	11,600	990,400	11,983,840,000
26/04/2018	12,100	-0.10 ▼	-0.83	12,200	12,400	11,300	1,012,700	12,253,670,000
24/04/2018	12,200	0.00 ■■	0.00	12,200	12,200	11,600	571,500	6,972,300,000
23/04/2018	12,200	-0.10 ▼	-0.82	12,300	12,300	11,700	616,900	7,526,180,000
20/04/2018	12,300	0.00 ■■	0.00	12,300	12,300	11,800	552,900	6,800,670,000
19/04/2018	12,300	-0.20 ▼	-1.63	12,500	12,700	11,800	394,100	4,847,430,000
18/04/2018	12,500	1.10 ▲	8.80	11,400	12,500	11,300	562,400	7,030,000,000
13/04/2018	11,000	-0.10 ▼	-0.91	11,100	11,300	10,300	519,300	5,712,300,000
12/04/2018	11,100	0.00 ■■	0.00	11,100	11,300	10,800	621,000	6,893,100,000
11/04/2018	11,100	-0.20 ▼	-1.80	11,300	11,300	10,700	524,600	5,823,060,000
10/04/2018	11,300	0.30 ▲	2.65	11,000	11,300	10,400	374,200	4,228,460,000
09/04/2018	11,000	0.00 ■■	0.00	11,000	11,200	10,200	608,900	6,697,900,000
06/04/2018	11,000	0.30 ▲	2.73	10,700	11,300	10,300	279,400	3,073,400,000
05/04/2018	10,700	0.10 ▲	0.93	10,600	10,800	10,100	321,700	3,442,190,000
04/04/2018	10,600	0.00 ■■	0.00	10,600	10,700	9,900	283,900	3,009,340,000
03/04/2018	10,600	0.00 ■■	0.00	10,600	10,700	9,800	270,300	2,865,180,000
02/04/2018	10,600	0.10 ▲	0.94	10,500	10,600	9,900	335,700	3,558,420,000
30/03/2018	10,500	0.00 ■■	0.00	10,500	10,500	9,700	273,100	2,867,550,000
29/03/2018	10,500	-0.10 ▼	-0.95	10,600	10,600	9,800	275,300	2,890,650,000
28/03/2018	10,600	0.20 ▲	1.89	10,400	10,600	9,700	280,100	2,969,060,000
27/03/2018	10,400	0.00 ■■	0.00	10,400	10,400	9,700	282,500	2,938,000,000
26/03/2018	10,400	0.20 ▲	1.92	10,200	10,400	9,700	288,600	3,001,440,000
23/03/2018	10,200	-0.20 ▼	-1.96	10,400	10,300	9,700	266,200	2,715,240,000
22/03/2018	10,400	-1.10 ▼	-10.58	11,500	11,500	10,400	51,200	532,480,000
21/03/2018	11,500	-0.10 ▼	-0.87	11,600	11,600	11,000	251,500	2,892,250,000
20/03/2018	11,600	0.30 ▲	2.59	11,300	11,900	11,000	310,600	3,602,960,000
19/03/2018	11,300	-0.10 ▼	-0.88	11,400	12,500	11,300	508,600	5,747,180,000
16/03/2018	11,400	1.00 ▲	8.77	10,400	11,400	10,600	413,300	4,711,620,000
15/03/2018	10,400	0.90 ▲	8.65	9,500	10,400	9,400	350,900	3,649,360,000
14/03/2018	9,500	0.10 ▲	1.05	9,400	9,900	9,300	384,700	3,654,650,000
13/03/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,200	375,900	3,533,460,000
12/03/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,200	353,900	3,326,660,000
09/03/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,100	117,500	1,104,500,000
08/03/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,100	259,100	2,435,540,000
07/03/2018	9,400	0.20 ▲	2.13	9,200	9,500	9,000	257,400	2,419,560,000
06/03/2018	9,200	-0.10 ▼	-1.09	9,300	9,200	9,000	192,200	1,768,240,000
05/03/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,200	400	3,720,000
02/03/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,300	3,100	28,830,000
01/03/2018	9,300	-0.10 ▼	-1.08	9,400	9,300	9,200	61,500	571,950,000
28/02/2018	9,400	0.10 ▲	1.06	9,300	9,400	9,200	60,700	570,580,000
27/02/2018	9,300	0.00 ■■	0.00	9,300	9,400	9,300	60,900	566,370,000
26/02/2018	9,300	-0.20 ▼	-2.15	9,500	9,600	9,000	73,000	678,900,000
23/02/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,500	41,200	395,520,000
22/02/2018	9,500	-0.40 ▼	-4.21	9,900	9,700	9,300	72,700	690,650,000
21/02/2018	9,900	0.40 ▲	4.04	9,500	9,900	8,800	70,400	696,960,000
13/02/2018	9,500	-0.40 ▼	-4.21	9,900	10,000	9,500	60,200	571,900,000
12/02/2018	9,900	0.40 ▲	4.04	9,500	9,900	9,500	61,800	611,820,000
09/02/2018	9,500	-0.20 ▼	-2.11	9,700	9,600	8,800	126,100	1,197,950,000
08/02/2018	9,700	0.30 ▲	3.09	9,400	9,800	8,900	194,900	1,890,530,000
07/02/2018	9,400	-0.80 ▼	-8.51	10,200	10,000	9,300	160,500	1,508,700,000
06/02/2018	10,200	0.10 ▲	0.98	10,100	10,200	9,100	127,100	1,296,420,000
05/02/2018	10,100	0.70 ▲	6.93	9,400	10,100	9,000	155,400	1,569,540,000
02/02/2018	9,400	-0.90 ▼	-9.57	10,300	10,300	9,400	156,700	1,472,980,000
01/02/2018	10,300	0.90 ▲	8.74	9,400	10,300	9,100	233,100	2,400,930,000
31/01/2018	9,400	-0.10 ▼	-1.06	9,500	9,500	8,800	31,700	297,980,000
30/01/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,000	26,500	251,750,000
29/01/2018	9,500	-0.20 ▼	-2.11	9,700	9,700	9,000	95,100	903,450,000
26/01/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,600	101,600	985,520,000
25/01/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,000	95,600	927,320,000
24/01/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,600	112,600	1,092,220,000
23/01/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,000	200,500	1,944,850,000
22/01/2018	9,700	0.00 ■■	0.00	9,700	9,800	9,600	133,000	1,290,100,000
19/01/2018	9,700	-0.10 ▼	-1.03	9,800	9,900	9,700	134,200	1,301,740,000
18/01/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,700	124,500	1,220,100,000
17/01/2018	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	42,900	420,420,000
16/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,800	130,400	1,290,960,000
15/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,700	128,200	1,269,180,000
12/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,800	50,500	499,950,000
11/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,800	44,300	438,570,000
10/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,800	120,000	1,188,000,000
09/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,700	130,900	1,295,910,000
08/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,800	179,900	1,781,010,000
05/01/2018	9,900	0.00 ■■	0.00	9,900	10,000	9,800	120,000	1,188,000,000
03/01/2018	9,900	0.00 ■■	0.00	9,900	10,000	9,700	221,200	2,189,880,000
02/01/2018	9,900	0.10 ▲	1.01	9,800	9,900	9,800	212,300	2,101,770,000
29/12/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,600	23,600	231,280,000
28/12/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,700	16,900	165,620,000
27/12/2017	9,800	-0.20 ▼	-2.04	10,000	9,900	9,700	19,200	188,160,000
26/12/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,800	143,900	1,439,000,000
25/12/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,900	35,400	354,000,000
22/12/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,800	21,900	219,000,000
21/12/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,900	30,100	301,000,000
20/12/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,800	25,900	259,000,000
19/12/2017	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	2,000	19,800,000
18/12/2017	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	10,700	105,930,000
15/12/2017	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	600	5,940,000
14/12/2017	10,000	0.00 ■■	0.00	9,900	10,000	9,900	31,600	316,000,000
13/12/2017	10,000	-0.10 ▼	-0.99	9,900	10,000	9,800	16,800	168,000,000
12/12/2017	10,100	-0.30 ▼	-2.88	10,100	10,200	10,000	113,400	1,145,340,000
11/12/2017	10,400	0.00 ■■	0.00	10,000	10,400	10,000	100,450	1,044,680,000
08/12/2017	10,400	0.10 ▲	0.97	10,100	10,400	10,100	89,500	930,800,000
07/12/2017	10,300	-0.50 ▼	-4.63	10,300	10,400	10,100	139,300	1,434,790,000
06/12/2017	10,800	0.70 ▲	6.93	9,700	10,800	9,500	160,360	1,731,888,000
05/12/2017	10,100	0.00 ■■	0.00	9,800	10,100	9,600	239,020	2,414,102,000
04/12/2017	10,100	-0.40 ▼	-3.81	10,300	10,700	9,900	368,900	3,725,890,000
01/12/2017	10,500	0.00 ■■	0.00	10,600	10,600	10,000	460,310	4,833,255,000
30/11/2017	10,500	0.60 ▲	6.06	10,000	10,800	10,000	502,680	5,278,140,000
29/11/2017	9,900	0.90 ▲	10.00	8,900	9,900	8,800	709,000	7,019,100,000
28/11/2017	9,000	0.00 ■■	0.00	8,900	9,000	8,900	219,700	1,977,300,000
27/11/2017	9,000	0.00 ■■	0.00	8,900	9,100	8,900	251,400	2,262,600,000
24/11/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,800	263,400	2,370,600,000
23/11/2017	9,000	0.20 ▲	2.27	8,800	9,000	8,800	305,360	2,748,240,000
22/11/2017	8,800	-0.20 ▼	-2.22	8,700	9,000	8,700	353,400	3,109,920,000
21/11/2017	9,000	-0.40 ▼	-4.26	9,000	9,500	9,000	453,100	4,077,900,000
20/11/2017	9,400	-0.10 ▼	-1.05	9,000	9,500	9,000	203,700	1,914,780,000
17/11/2017	9,500	0.50 ▲	5.56	9,000	9,500	9,000	240,900	2,288,550,000
16/11/2017	9,000	-0.40 ▼	-4.26	9,000	9,400	9,000	291,400	2,622,600,000
15/11/2017	9,400	0.00 ■■	0.00	9,000	9,400	8,900	283,800	2,667,720,000
14/11/2017	9,400	0.00 ■■	0.00	9,200	9,500	9,000	321,000	3,017,400,000
13/11/2017	9,400	0.20 ▲	2.17	8,900	9,400	8,900	385,600	3,624,640,000
10/11/2017	9,200	0.20 ▲	2.22	8,800	9,300	8,800	437,200	4,022,240,000
09/11/2017	9,000	0.10 ▲	1.12	8,700	9,000	8,600	310,200	2,791,800,000
08/11/2017	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	295,800	2,632,620,000
07/11/2017	9,000	-0.10 ▼	-1.10	9,000	9,100	9,000	237,600	2,138,400,000
06/11/2017	9,100	0.30 ▲	3.41	8,700	9,200	8,700	347,500	3,162,250,000
03/11/2017	8,800	0.00 ■■	0.00	8,700	8,800	8,700	209,300	1,841,840,000
02/11/2017	8,800	0.00 ■■	0.00	8,600	8,800	8,600	262,300	2,308,240,000
01/11/2017	8,800	-0.50 ▼	-5.38	8,800	9,400	8,500	357,000	3,141,600,000
31/10/2017	9,300	0.10 ▲	1.09	9,000	9,400	8,500	346,340	3,220,962,000
30/10/2017	9,200	0.80 ▲	9.52	8,400	9,200	8,400	463,350	4,262,820,000
27/10/2017	8,400	0.70 ▲	9.09	7,700	8,400	7,400	398,600	3,348,240,000
26/10/2017	7,700	0.00 ■■	0.00	7,800	7,800	7,200	72,440	557,788,000
25/10/2017	7,700	-0.70 ▼	-8.33	8,300	8,300	7,700	119,500	920,150,000
24/10/2017	8,400	0.60 ▲	7.69	7,800	8,400	7,700	220,100	1,848,840,000
23/10/2017	7,800	-0.30 ▼	-3.70	7,800	7,900	7,800	232,200	1,811,160,000
20/10/2017	8,100	0.00 ■■	0.00	7,800	8,200	7,800	217,300	1,760,130,000
19/10/2017	8,100	-0.60 ▼	-6.90	8,500	8,600	7,900	372,000	3,013,200,000
18/10/2017	8,700	0.70 ▲	8.75	7,900	8,700	7,900	287,900	2,504,730,000
17/10/2017	8,000	0.40 ▲	5.26	7,800	8,000	7,700	295,400	2,363,200,000
16/10/2017	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	311,200	2,365,120,000
13/10/2017	7,700	0.20 ▲	2.67	7,900	8,100	7,500	270,700	2,084,390,000
12/10/2017	7,500	0.10 ▲	1.35	7,700	8,000	7,300	164,100	1,230,750,000
11/10/2017	7,400	-0.20 ▼	-2.63	7,400	7,800	7,400	278,300	2,059,420,000
10/10/2017	7,600	-0.10 ▼	-1.30	7,400	7,700	7,300	208,500	1,584,600,000
09/10/2017	7,700	0.00 ■■	0.00	7,500	7,700	7,200	207,300	1,596,210,000
06/10/2017	7,700	0.40 ▲	5.48	7,500	7,700	7,400	156,300	1,203,510,000
05/10/2017	7,300	-0.40 ▼	-5.19	7,300	7,800	7,200	256,300	1,870,990,000
04/10/2017	7,700	0.00 ■■	0.00	7,600	7,700	7,300	249,100	1,918,070,000
03/10/2017	7,700	0.40 ▲	5.48	7,300	7,700	7,300	219,400	1,689,380,000
02/10/2017	7,300	0.20 ▲	2.82	7,200	7,400	7,200	200,400	1,462,920,000
29/09/2017	7,100	-0.30 ▼	-4.05	7,600	8,000	7,000	183,100	1,300,010,000
28/09/2017	7,400	-0.40 ▼	-5.13	8,000	8,000	7,400	167,300	1,238,020,000
27/09/2017	7,800	0.70 ▲	9.86	7,300	7,800	7,300	45,800	357,240,000
26/09/2017	7,100	0.00 ■■	0.00	7,000	7,200	7,000	187,700	1,332,670,000
25/09/2017	7,100	-0.30 ▼	-4.05	7,400	7,400	7,000	152,500	1,082,750,000
22/09/2017	7,400	0.10 ▲	1.37	7,800	7,800	7,400	1,400	10,360,000
21/09/2017	7,300	0.30 ▲	4.29	7,300	7,500	7,100	217,500	1,587,750,000
20/09/2017	7,000	-0.70 ▼	-9.09	7,800	7,800	7,000	158,400	1,108,800,000
19/09/2017	7,700	0.20 ▲	2.67	7,400	7,900	7,000	159,300	1,226,610,000
18/09/2017	7,500	-0.30 ▼	-3.85	7,800	8,100	7,500	171,100	1,283,250,000
15/09/2017	7,800	0.00 ■■	0.00	8,000	8,000	7,800	9,000	70,200,000
14/09/2017	7,800	-0.80 ▼	-9.30	8,400	8,400	7,800	187,900	1,465,620,000
13/09/2017	8,600	0.50 ▲	6.17	8,500	8,800	8,500	152,200	1,308,920,000
12/09/2017	8,100	-0.80 ▼	-8.99	8,800	8,800	8,100	216,200	1,751,220,000
11/09/2017	8,900	0.10 ▲	1.14	9,200	9,200	8,200	173,900	1,547,710,000
08/09/2017	8,800	0.00 ■■	0.00	8,500	8,800	8,500	91,400	804,320,000
07/09/2017	8,800	0.10 ▲	1.15	8,800	8,800	8,500	140,300	1,234,640,000
06/09/2017	8,700	0.10 ▲	1.16	8,900	8,900	8,400	153,200	1,332,840,000
05/09/2017	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	156,500	1,345,900,000
01/09/2017	8,700	-0.10 ▼	-1.14	8,900	8,900	8,700	97,700	849,990,000
31/08/2017	8,800	0.00 ■■	0.00	8,900	8,900	8,300	149,700	1,317,360,000
30/08/2017	8,800	-0.20 ▼	-2.22	8,900	8,900	8,500	12,600	110,880,000
29/08/2017	9,000	-0.30 ▼	-3.23	9,000	9,100	8,700	91,800	826,200,000
28/08/2017	9,300	0.00 ■■	0.00	9,000	9,300	8,400	133,300	1,239,690,000
25/08/2017	9,300	0.00 ■■	0.00	9,300	9,400	9,100	107,500	999,750,000
24/08/2017	9,300	0.40 ▲	4.49	8,900	9,400	8,900	102,300	951,390,000
23/08/2017	8,900	0.00 ■■	0.00	9,000	9,000	8,900	30,600	272,340,000
22/08/2017	8,900	0.70 ▲	8.54	8,200	9,000	8,200	83,000	738,700,000
21/08/2017	8,200	0.20 ▲	2.50	8,800	8,800	8,200	110,600	906,920,000
18/08/2017	8,000	-0.60 ▼	-6.98	8,000	8,000	8,000	200	1,600,000
17/08/2017	8,600	-0.90 ▼	-9.47	9,500	9,500	8,600	2,000	17,200,000
16/08/2017	9,500	0.50 ▲	5.56	8,900	9,500	8,900	17,000	161,500,000
15/08/2017	9,000	0.50 ▲	5.88	9,000	9,000	9,000	400	3,600,000
14/08/2017	8,500	-0.80 ▼	-8.60	9,300	9,400	8,400	91,800	780,300,000
11/08/2017	9,300	0.00 ■■	0.00	9,500	9,500	8,500	119,800	1,114,140,000
10/08/2017	9,300	-0.50 ▼	-5.10	9,800	9,800	9,100	52,600	489,180,000
09/08/2017	9,800	-0.10 ▼	-1.01	10,000	10,000	9,800	103,300	1,012,340,000
08/08/2017	9,900	-0.10 ▼	-1.00	10,100	10,100	9,800	100,500	994,950,000
07/08/2017	10,000	-0.40 ▼	-3.85	10,200	10,200	9,800	62,600	626,000,000
04/08/2017	10,400	-0.10 ▼	-0.95	10,200	10,400	10,000	112,800	1,173,120,000
03/08/2017	10,500	0.30 ▲	2.94	10,200	10,500	10,000	124,200	1,304,100,000
02/08/2017	10,200	-0.20 ▼	-1.92	10,000	10,300	9,800	115,000	1,173,000,000
01/08/2017	10,400	-1.10 ▼	-9.57	10,400	10,400	10,400	23,200	241,280,000
31/07/2017	11,500	0.00 ■■	0.00	16,200	16,200	8,800	62,100	714,150,000
28/04/2017	12,000	0.10 ▲	0.84	11,900	12,000	12,000	20,000	240,000,000
27/04/2017	11,900	0.00 ■■	0.00	11,900	12,000	11,800	320,000	3,780,000,000
26/04/2017	11,900	0.00 ■■	0.00	11,900	12,000	11,800	320,000	3,780,000,000
25/04/2017	11,900	0.00 ■■	0.00	11,900	12,000	11,800	320,000	3,780,000,000
24/04/2017	11,900	0.00 ■■	0.00	11,900	12,000	11,800	320,000	3,780,000,000
23/04/2017	11,900	0.00 ■■	0.00	11,900	12,000	11,800	320,000	3,780,000,000
22/04/2017	11,900	-0.43 ▼	-3.45	12,325	12,000	11,800	320,000	3,780,000,000
21/04/2017	12,325	-0.11 ▼	-0.87	12,433	13,000	11,800	420,000	5,055,000,000
20/04/2017	12,433	-0.32 ▼	-2.49	12,750	13,000	11,800	400,000	4,815,000,000
19/04/2017	12,750	0.00 ■■	0.00	12,750	13,000	12,500	100,000	1,275,000,000
18/04/2017	12,750	0.00 ■■	0.00	12,750	13,000	12,500	100,000	1,275,000,000
17/04/2017	12,750	0.00 ■■	0.00	12,750	13,000	12,500	100,000	1,275,000,000
16/04/2017	12,750	0.00 ■■	0.00	12,750	13,000	12,500	100,000	1,275,000,000
14/04/2017	12,750	1.75 ▲	15.91	11,000	13,000	12,500	100,000	1,275,000,000
05/04/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	900,000	9,900,000,000
04/04/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	900,000	9,900,000,000
03/04/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	900,000	9,900,000,000
02/04/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	900,000	9,900,000,000
01/04/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	900,000	9,900,000,000
31/03/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	900,000	9,900,000,000
30/03/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	900,000	9,900,000,000
29/03/2017	11,000	-3.00 ▼	-21.43	14,000	11,000	11,000	900,000	9,900,000,000
22/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	59,000	826,000,000
21/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	59,000	826,000,000
20/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	59,000	826,000,000
19/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	59,000	826,000,000
18/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	59,000	826,000,000
17/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	59,000	826,000,000
16/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	59,000	826,000,000
15/03/2017	14,000	2.00 ▲	16.67	12,000	14,000	14,000	59,000	826,000,000
04/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50,000	600,000,000
03/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50,000	600,000,000
02/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50,000	600,000,000
01/05/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50,000	600,000,000
30/04/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50,000	600,000,000
29/04/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50,000	600,000,000
28/04/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50,000	600,000,000
27/04/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50,000	600,000,000
16/07/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20,000	240,000,000
15/07/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20,000	240,000,000
14/07/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20,000	240,000,000
13/07/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20,000	240,000,000
12/07/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20,000	240,000,000
11/07/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20,000	240,000,000
10/07/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20,000	240,000,000
09/07/2011	12,000	-1.50 ▼	-11.11	13,500	12,000	12,000	20,000	240,000,000
23/11/2010	13,500	0.00 ■■	0.00	0	15,000	12,000	100,000	1,350,000,000

(ĐVT: 1,000 VNĐ)