Lịch sử giao dịch SGP - 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 Cảng Sài Gòn
Saigon Port Join Stock Company
Mã CK: SGP 23.90 ▲ +0.40 (+1.67%) (cập nhật 17:00 21/11/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.csg.com.vn

SGP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	23,900	0.40 ▲	1.67	23,500	24,000	23,100	6,580	157,262,000
20/11/2024	23,300	-1.30 ▼	-5.58	24,600	24,500	22,900	14,300	333,190,000
19/11/2024	23,800	-0.70 ▼	-2.94	24,500	25,400	23,700	12,260	291,788,000
18/11/2024	24,400	0.20 ▲	0.82	24,200	25,700	23,900	8,950	218,380,000
15/11/2024	23,900	-2.00 ▼	-8.37	25,900	25,600	23,700	30,790	735,881,000
14/11/2024	25,900	0.50 ▲	1.93	25,400	26,600	25,400	23,650	612,535,000
13/11/2024	25,700	0.30 ▲	1.17	25,400	26,100	25,000	12,460	320,222,000
12/11/2024	25,100	-0.80 ▼	-3.19	25,900	26,400	25,000	10,990	275,849,000
11/11/2024	26,400	2.10 ▲	7.95	24,300	26,700	24,500	24,280	640,992,000
08/11/2024	24,400	0.50 ▲	2.05	23,900	24,700	24,000	15,210	371,124,000
07/11/2024	24,100	0.70 ▲	2.90	23,400	24,500	23,300	2,730	65,793,000
06/11/2024	23,700	0.70 ▲	2.95	23,000	23,800	23,100	4,170	98,829,000
05/11/2024	23,400	0.50 ▲	2.14	22,900	23,400	22,500	2,220	51,948,000
04/11/2024	22,800	-0.50 ▼	-2.19	23,300	23,200	22,500	5,080	115,824,000
01/11/2024	23,200	-0.10 ▼	-0.43	23,300	23,700	23,100	950	22,040,000
31/10/2024	23,300	0.00 ■■	0.00	23,300	23,400	23,100	1,720	40,076,000
30/10/2024	23,600	-0.10 ▼	-0.42	23,700	23,700	23,000	5,490	129,564,000
29/10/2024	23,800	-0.10 ▼	-0.42	23,900	24,400	23,500	4,080	97,104,000
28/10/2024	23,800	-0.20 ▼	-0.84	24,000	24,200	23,800	3,330	79,254,000
25/10/2024	24,000	-0.20 ▼	-0.83	24,200	24,200	23,900	2,920	70,080,000
24/10/2024	24,300	0.10 ▲	0.41	24,200	24,500	24,000	3,670	89,181,000
23/10/2024	24,100	-0.10 ▼	-0.41	24,200	24,500	24,000	2,270	54,707,000
22/10/2024	24,200	-1.50 ▼	-6.20	25,700	24,900	24,000	5,380	130,196,000
21/10/2024	24,600	0.30 ▲	1.22	24,300	26,400	24,500	3,660	90,036,000
18/10/2024	24,500	0.10 ▲	0.41	24,400	24,500	24,200	1,560	38,220,000
17/10/2024	24,300	0.10 ▲	0.41	24,200	25,000	24,200	1,770	43,011,000
16/10/2024	24,300	-0.20 ▼	-0.82	24,500	24,700	24,000	1,440	34,992,000
15/10/2024	24,500	-0.40 ▼	-1.63	24,900	25,300	24,400	8,270	202,615,000
14/10/2024	24,900	-0.80 ▼	-3.21	25,700	25,700	24,500	7,440	185,256,000
11/10/2024	25,500	-0.20 ▼	-0.78	25,700	26,000	25,400	2,620	66,810,000
10/10/2024	25,700	0.10 ▲	0.39	25,600	26,000	25,500	1,470	37,779,000
09/10/2024	25,700	-0.10 ▼	-0.39	25,800	26,000	25,000	2,610	67,077,000
08/10/2024	25,800	-0.40 ▼	-1.55	26,200	26,500	25,500	1,520	39,216,000
07/10/2024	26,300	-0.60 ▼	-2.28	26,900	26,500	26,000	2,110	55,493,000
04/10/2024	26,200	0.70 ▲	2.67	25,500	28,500	25,600	11,960	313,352,000
03/10/2024	25,300	-0.40 ▼	-1.58	25,700	26,000	25,200	5,530	139,909,000
02/10/2024	25,800	-0.20 ▼	-0.78	26,000	26,000	25,500	3,190	82,302,000
01/10/2024	26,000	0.00 ■■	0.00	26,000	26,500	25,600	11,510	299,260,000
30/09/2024	26,300	-0.20 ▼	-0.76	26,500	26,700	22,600	6,900	181,470,000
27/09/2024	26,700	-0.20 ▼	-0.75	26,900	26,900	26,300	3,450	92,115,000
26/09/2024	27,000	0.10 ▲	0.37	26,900	27,500	26,500	4,900	132,300,000
25/09/2024	27,200	0.30 ▲	1.10	26,900	27,700	26,600	4,330	117,776,000
24/09/2024	27,200	0.40 ▲	1.47	26,800	27,300	26,500	2,650	72,080,000
23/09/2024	26,600	-0.70 ▼	-2.63	27,300	27,500	26,500	2,820	75,012,000
20/09/2024	27,500	0.00 ■■	0.00	27,500	27,600	27,000	4,030	110,825,000
19/09/2024	27,400	0.10 ▲	0.36	27,300	28,500	26,800	6,110	167,414,000
18/09/2024	27,500	1.40 ▲	5.09	26,100	27,800	26,600	3,610	99,275,000
17/09/2024	27,300	0.50 ▲	1.83	26,800	27,400	25,600	12,520	341,796,000
16/09/2024	26,300	-0.60 ▼	-2.28	26,900	27,400	26,300	4,850	127,555,000
13/09/2024	27,000	-1.10 ▼	-4.07	28,100	28,200	26,500	19,550	527,850,000
12/09/2024	28,000	-0.50 ▼	-1.79	28,500	29,000	27,500	5,450	152,600,000
11/09/2024	28,500	-0.90 ▼	-3.16	29,400	29,100	27,800	4,060	115,710,000
10/09/2024	29,000	-0.20 ▼	-0.69	29,200	29,900	28,900	20,690	600,010,000
09/09/2024	29,100	0.40 ▲	1.37	28,700	29,500	28,600	9,110	265,101,000
06/09/2024	29,300	1.40 ▲	4.78	27,900	29,900	27,700	21,330	624,969,000
05/09/2024	27,900	0.20 ▲	0.72	27,700	28,300	27,500	10,840	302,436,000
04/09/2024	28,200	-0.50 ▼	-1.77	28,700	28,500	27,300	10,940	308,508,000
30/08/2024	28,600	0.10 ▲	0.35	28,500	29,100	28,000	17,140	490,204,000
29/08/2024	28,000	0.10 ▲	0.36	27,900	29,000	28,000	24,920	697,760,000
28/08/2024	28,400	1.80 ▲	6.34	26,600	28,700	26,100	56,600	1,607,440,000
27/08/2024	27,000	1.60 ▲	5.93	25,400	27,200	25,500	41,100	1,109,700,000
26/08/2024	26,000	1.70 ▲	6.54	24,300	26,100	24,500	40,200	1,045,200,000
23/08/2024	24,600	-0.30 ▼	-1.22	24,900	24,800	24,000	6,230	153,258,000
22/08/2024	24,700	0.60 ▲	2.43	24,100	25,100	24,500	18,760	463,372,000
21/08/2024	24,300	0.00 ■■	0.00	24,300	24,400	23,700	12,310	299,133,000
20/08/2024	24,100	0.10 ▲	0.41	24,000	24,900	23,800	10,600	255,460,000
19/08/2024	24,400	1.00 ▲	4.10	23,400	24,400	23,400	14,380	350,872,000
16/08/2024	23,600	1.50 ▲	6.36	22,100	23,700	22,100	20,200	476,720,000
15/08/2024	22,200	-0.10 ▼	-0.45	22,300	22,500	21,900	9,170	203,574,000
14/08/2024	22,400	-0.70 ▼	-3.13	23,100	23,100	22,000	10,640	238,336,000
13/08/2024	23,100	-0.10 ▼	-0.43	23,200	23,800	22,800	3,730	86,163,000
12/08/2024	23,400	0.90 ▲	3.85	22,500	23,700	22,500	7,800	182,520,000
09/08/2024	22,700	0.50 ▲	2.20	22,200	22,700	22,200	8,380	190,226,000
08/08/2024	22,000	-0.20 ▼	-0.91	22,200	22,400	21,700	6,700	147,400,000
07/08/2024	22,300	0.00 ■■	0.00	22,300	22,500	22,000	3,100	69,130,000
06/08/2024	22,400	0.00 ■■	0.00	22,400	22,700	19,100	7,860	176,064,000
05/08/2024	21,500	-0.70 ▼	-3.26	22,200	23,200	21,200	17,710	380,765,000
02/08/2024	22,900	0.10 ▲	0.44	22,800	23,000	21,700	9,740	223,046,000
01/08/2024	22,400	-1.90 ▼	-8.48	24,300	24,300	22,000	25,420	569,408,000
31/07/2024	24,300	-0.40 ▼	-1.65	24,700	24,800	24,000	9,940	241,542,000
30/07/2024	24,600	0.00 ■■	0.00	24,600	25,300	24,000	14,050	345,630,000
29/07/2024	24,600	0.10 ▲	0.41	24,500	24,800	24,500	12,890	317,094,000
26/07/2024	24,700	0.80 ▲	3.24	23,900	24,800	24,200	12,670	312,949,000
25/07/2024	24,100	0.70 ▲	2.90	23,400	24,300	23,300	8,790	211,839,000
24/07/2024	24,000	0.20 ▲	0.83	23,800	24,000	22,600	15,430	370,320,000
23/07/2024	23,500	-0.60 ▼	-2.55	24,100	24,300	23,000	12,650	297,275,000
22/07/2024	24,300	-1.30 ▼	-5.35	25,600	25,600	23,100	26,460	642,978,000
19/07/2024	25,500	0.10 ▲	0.39	25,400	26,700	25,000	15,220	388,110,000
18/07/2024	26,500	-0.40 ▼	-1.51	26,900	26,800	24,900	35,120	930,680,000
17/07/2024	26,600	-2.40 ▼	-9.02	29,000	29,000	25,600	56,430	1,501,038,000
16/07/2024	30,500	0.20 ▲	0.66	30,300	30,700	30,200	1,420	43,310,000
15/07/2024	30,300	-0.30 ▼	-0.99	30,600	30,900	30,000	11,490	348,147,000
12/07/2024	30,800	0.70 ▲	2.27	30,100	31,300	30,300	31,700	976,360,000
11/07/2024	30,300	0.40 ▲	1.32	29,900	30,800	29,700	18,570	562,671,000
10/07/2024	30,100	0.80 ▲	2.66	29,300	30,900	29,000	36,500	1,098,650,000
09/07/2024	29,400	0.10 ▲	0.34	29,300	30,400	28,600	34,040	1,000,776,000
08/07/2024	29,900	0.60 ▲	2.01	29,300	30,800	29,300	23,780	711,022,000
05/07/2024	29,200	1.20 ▲	4.11	28,000	30,100	28,200	41,580	1,214,136,000
04/07/2024	28,100	0.00 ■■	0.00	28,100	28,300	27,600	17,050	479,105,000
03/07/2024	28,000	0.90 ▲	3.21	27,100	28,900	26,800	33,140	927,920,000
02/07/2024	26,400	-2.20 ▼	-8.33	28,600	28,100	26,300	42,890	1,132,296,000
01/07/2024	28,300	-2.50 ▼	-8.83	30,800	30,800	27,600	40,850	1,156,055,000
28/06/2024	30,500	-0.60 ▼	-1.97	31,100	32,200	29,600	19,910	607,255,000
27/06/2024	31,000	-1.10 ▼	-3.55	32,100	32,100	30,800	19,120	592,720,000
26/06/2024	32,400	1.00 ▲	3.09	31,400	33,100	31,400	17,190	556,956,000
25/06/2024	32,400	0.40 ▲	1.23	32,000	34,500	29,200	51,970	1,683,828,000
24/06/2024	31,500	-1.90 ▼	-6.03	33,400	35,600	30,500	59,120	1,862,280,000
21/06/2024	34,000	3.50 ▲	10.29	30,500	34,900	31,000	59,870	2,035,580,000
20/06/2024	31,000	0.60 ▲	1.94	30,400	31,400	30,000	31,920	989,520,000
19/06/2024	30,100	-1.60 ▼	-5.32	31,700	31,200	30,000	36,010	1,083,901,000
18/06/2024	30,800	-0.40 ▼	-1.30	31,200	32,400	30,600	46,300	1,426,040,000
17/06/2024	31,400	0.80 ▲	2.55	30,600	31,900	30,100	35,410	1,111,874,000
14/06/2024	30,100	0.20 ▲	0.66	29,900	32,100	29,400	74,680	2,247,868,000
13/06/2024	29,700	-0.10 ▼	-0.34	29,800	31,000	29,500	28,650	850,905,000
12/06/2024	30,000	-1.30 ▼	-4.33	31,300	31,300	29,000	57,990	1,739,700,000
11/06/2024	30,900	1.60 ▲	5.18	29,300	33,000	30,000	59,190	1,828,971,000
10/06/2024	29,700	3.80 ▲	12.79	25,900	29,700	27,200	89,040	2,644,488,000
07/06/2024	27,000	3.20 ▲	11.85	23,800	27,200	23,700	72,470	1,956,690,000
06/06/2024	23,600	-0.20 ▼	-0.85	23,800	24,100	23,400	20,620	486,632,000
05/06/2024	23,600	0.50 ▲	2.12	23,100	24,300	23,300	10,570	249,452,000
04/06/2024	23,200	0.70 ▲	3.02	22,500	23,500	22,500	22,470	521,304,000
03/06/2024	22,400	0.10 ▲	0.45	22,300	22,600	22,300	7,350	164,640,000
31/05/2024	22,500	0.30 ▲	1.33	22,200	22,600	22,100	4,400	99,000,000
30/05/2024	22,700	0.30 ▲	1.32	22,400	22,700	22,000	11,640	264,228,000
29/05/2024	22,800	0.10 ▲	0.44	22,700	22,800	22,100	9,120	207,936,000
28/05/2024	23,000	0.30 ▲	1.30	22,700	23,000	22,500	5,730	131,790,000
27/05/2024	22,600	0.60 ▲	2.65	22,000	23,400	22,300	9,290	209,954,000
24/05/2024	21,800	-0.60 ▼	-2.75	22,400	22,900	21,400	21,040	458,672,000
23/05/2024	22,600	-0.20 ▼	-0.88	22,800	23,000	22,000	13,410	303,066,000
22/05/2024	22,800	1.10 ▲	4.82	21,700	23,500	22,400	23,620	538,536,000
21/05/2024	23,000	2.10 ▲	9.13	20,900	23,700	20,900	25,480	586,040,000
20/05/2024	21,000	0.30 ▲	1.43	20,700	21,300	20,700	14,850	311,850,000
17/05/2024	20,700	-0.50 ▼	-2.42	21,200	21,300	20,300	11,410	236,187,000
16/05/2024	21,300	0.00 ■■	0.00	21,300	21,700	21,000	9,320	198,516,000
15/05/2024	21,300	1.40 ▲	6.57	19,900	22,000	20,000	21,470	457,311,000
14/05/2024	20,100	-0.10 ▼	-0.50	20,200	20,300	19,700	3,990	80,199,000
13/05/2024	20,200	-0.50 ▼	-2.48	20,700	20,700	19,800	4,830	97,566,000
10/05/2024	20,500	0.10 ▲	0.49	20,400	21,200	20,000	9,100	186,550,000
09/05/2024	20,700	1.40 ▲	6.76	19,300	21,200	19,300	25,560	529,092,000
08/05/2024	19,300	0.20 ▲	1.04	19,100	19,400	19,200	1,840	35,512,000
07/05/2024	19,300	0.60 ▲	3.11	18,700	19,300	18,900	4,230	81,639,000
06/05/2024	18,900	0.60 ▲	3.17	18,300	18,900	18,200	8,600	162,540,000
03/05/2024	18,200	-0.10 ▼	-0.55	18,300	18,400	18,100	2,930	53,326,000
02/05/2024	18,300	0.00 ■■	0.00	18,300	18,600	18,000	1,810	33,123,000
26/04/2024	18,400	0.10 ▲	0.54	18,300	18,500	18,000	2,690	49,496,000
25/04/2024	18,300	0.10 ▲	0.55	18,200	18,400	18,100	1,930	35,319,000
24/04/2024	18,400	0.30 ▲	1.63	18,100	18,400	18,000	3,150	57,960,000
23/04/2024	18,000	-0.40 ▼	-2.22	18,400	18,400	17,900	2,910	52,380,000
22/04/2024	18,300	0.00 ■■	0.00	18,300	18,500	18,200	1,150	21,045,000
19/04/2024	18,300	-0.50 ▼	-2.73	18,800	18,600	18,000	3,340	61,122,000
17/04/2024	18,800	0.10 ▲	0.53	18,700	19,000	18,600	1,010	18,988,000
16/04/2024	18,900	-0.40 ▼	-2.12	19,300	19,100	18,100	13,850	261,765,000
15/04/2024	19,100	-0.70 ▼	-3.66	19,800	19,800	18,900	12,590	240,469,000
12/04/2024	19,700	0.00 ■■	0.00	19,700	19,900	19,700	2,280	44,916,000
11/04/2024	19,700	0.00 ■■	0.00	19,700	19,800	19,600	2,380	46,886,000
10/04/2024	19,700	0.20 ▲	1.02	19,500	19,900	19,500	2,700	53,190,000
09/04/2024	19,500	0.00 ■■	0.00	19,500	19,600	19,400	2,490	48,555,000
08/04/2024	19,600	-0.20 ▼	-1.02	19,800	19,800	19,300	5,860	114,856,000
05/04/2024	19,900	-0.10 ▼	-0.50	20,000	19,900	19,700	4,390	87,361,000
04/04/2024	19,900	-0.30 ▼	-1.51	20,200	20,200	19,800	6,860	136,514,000
03/04/2024	20,100	0.00 ■■	0.00	20,100	20,500	20,100	4,840	97,284,000
02/04/2024	20,200	0.10 ▲	0.50	20,100	20,400	20,000	5,040	101,808,000
01/04/2024	20,400	0.30 ▲	1.47	20,100	20,400	19,900	4,890	99,756,000
29/03/2024	20,300	-0.20 ▼	-0.99	20,500	20,500	20,000	4,320	87,696,000
28/03/2024	20,400	-0.10 ▼	-0.49	20,500	20,600	20,300	4,150	84,660,000
27/03/2024	20,600	0.50 ▲	2.43	20,100	20,800	20,100	9,510	195,906,000
26/03/2024	20,100	-0.10 ▼	-0.50	20,200	20,400	19,500	4,400	88,440,000
25/03/2024	20,000	-0.30 ▼	-1.50	20,300	20,700	20,000	4,820	96,400,000
22/03/2024	20,600	0.30 ▲	1.46	20,300	20,600	20,100	5,170	106,502,000
21/03/2024	20,400	0.40 ▲	1.96	20,000	20,500	20,200	5,690	116,076,000
20/03/2024	20,500	0.50 ▲	2.44	20,000	20,500	19,700	4,820	98,810,000
19/03/2024	20,000	-0.30 ▼	-1.50	20,300	20,200	19,700	4,500	90,000,000
18/03/2024	20,200	-0.50 ▼	-2.48	20,700	21,200	19,500	11,300	228,260,000
15/03/2024	20,900	0.20 ▲	0.96	20,700	21,000	20,400	7,750	161,975,000
14/03/2024	20,700	1.00 ▲	4.83	19,700	21,500	19,800	22,550	466,785,000
13/03/2024	19,800	0.60 ▲	3.03	19,200	20,000	19,300	12,410	245,718,000
12/03/2024	19,300	-0.10 ▼	-0.52	19,400	19,400	19,100	3,180	61,374,000
11/03/2024	19,200	-0.20 ▼	-1.04	19,400	19,500	19,200	2,690	51,648,000
08/03/2024	19,300	0.20 ▲	1.04	19,100	19,500	19,100	14,490	279,657,000
07/03/2024	19,300	0.10 ▲	0.52	19,200	19,400	19,000	5,300	102,290,000
06/03/2024	19,100	-0.30 ▼	-1.57	19,400	19,500	19,000	5,360	102,376,000
05/03/2024	19,500	-0.10 ▼	-0.51	19,600	19,600	19,300	2,460	47,970,000
04/03/2024	19,600	0.50 ▲	2.55	19,100	19,800	19,400	6,860	134,456,000
01/03/2024	19,500	0.50 ▲	2.56	19,000	19,500	18,900	9,280	180,960,000
29/02/2024	18,900	-0.40 ▼	-2.12	19,300	19,400	18,800	4,870	92,043,000
28/02/2024	19,300	0.00 ■■	0.00	19,300	19,400	19,100	4,670	90,131,000
27/02/2024	19,200	0.00 ■■	0.00	19,200	19,500	19,000	3,190	61,248,000
26/02/2024	19,400	0.20 ▲	1.03	19,200	19,500	18,900	5,250	101,850,000
23/02/2024	19,000	-0.30 ▼	-1.58	19,300	19,400	18,900	12,960	246,240,000
22/02/2024	19,300	0.20 ▲	1.04	19,100	19,400	19,200	6,860	132,398,000
21/02/2024	19,200	0.00 ■■	0.00	19,200	19,400	18,900	9,070	174,144,000
20/02/2024	19,400	-0.10 ▼	-0.52	19,500	19,500	19,200	78,600	1,524,840,000
19/02/2024	19,300	0.10 ▲	0.52	19,200	19,900	19,100	132,500	2,557,250,000
16/02/2024	19,300	0.50 ▲	2.59	18,800	19,400	18,800	84,900	1,638,570,000
15/02/2024	18,900	0.20 ▲	1.06	18,700	18,900	18,700	84,900	1,604,610,000
07/02/2024	18,800	0.10 ▲	0.53	18,700	18,800	18,700	78,300	1,472,040,000
06/02/2024	18,800	0.40 ▲	2.13	18,400	18,800	18,200	126,900	2,385,720,000
05/02/2024	18,400	0.30 ▲	1.63	18,100	18,700	18,000	57,000	1,048,800,000
02/02/2024	18,100	0.20 ▲	1.10	17,900	18,300	18,000	69,100	1,250,710,000
01/02/2024	17,900	-0.10 ▼	-0.56	18,000	18,100	17,700	117,100	2,096,090,000
31/01/2024	18,000	-0.10 ▼	-0.56	18,100	18,100	17,800	190,600	3,430,800,000
30/01/2024	18,100	1.00 ▲	5.52	17,100	18,500	17,300	224,900	4,070,690,000
29/01/2024	17,400	0.90 ▲	5.17	16,500	17,400	16,400	171,100	2,977,140,000
26/01/2024	16,500	0.10 ▲	0.61	16,400	16,800	16,400	69,000	1,138,500,000
25/01/2024	16,400	0.00 ■■	0.00	16,400	16,400	16,300	41,100	674,040,000
24/01/2024	16,400	-0.10 ▼	-0.61	16,500	16,600	16,300	24,800	406,720,000
23/01/2024	16,600	0.10 ▲	0.60	16,500	16,700	16,400	18,200	302,120,000
22/01/2024	16,600	-0.10 ▼	-0.60	16,700	16,700	16,400	61,800	1,025,880,000
19/01/2024	16,600	-0.10 ▼	-0.60	16,700	16,700	16,600	38,900	645,740,000
18/01/2024	16,700	0.00 ■■	0.00	16,700	16,800	16,600	19,100	318,970,000
17/01/2024	16,700	0.10 ▲	0.60	16,600	16,800	16,600	18,900	315,630,000
16/01/2024	16,800	0.00 ■■	0.00	16,800	16,800	16,600	13,100	220,080,000
15/01/2024	16,600	-0.10 ▼	-0.60	16,700	17,000	16,600	17,900	297,140,000
12/01/2024	16,600	-0.50 ▼	-3.01	17,100	17,400	16,600	51,700	858,220,000
11/01/2024	17,100	-0.10 ▼	-0.58	17,200	17,300	17,000	11,000	188,100,000
10/01/2024	17,100	0.20 ▲	1.17	16,900	17,400	16,700	87,700	1,499,670,000
09/01/2024	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	38,900	657,410,000
08/01/2024	17,100	0.20 ▲	1.17	16,900	17,100	17,000	17,500	299,250,000
05/01/2024	17,000	0.00 ■■	0.00	17,000	17,000	16,800	34,900	593,300,000
04/01/2024	17,100	0.00 ■■	0.00	17,100	17,200	16,900	59,200	1,012,320,000
03/01/2024	17,200	0.10 ▲	0.58	17,100	17,300	17,000	43,500	748,200,000
02/01/2024	17,100	-0.10 ▼	-0.58	17,200	17,300	17,000	31,400	536,940,000
29/12/2023	17,200	0.00 ■■	0.00	17,200	17,300	17,100	43,900	755,080,000
28/12/2023	17,200	0.10 ▲	0.58	17,100	17,300	17,100	38,600	663,920,000
27/12/2023	17,100	0.00 ■■	0.00	17,100	17,300	17,000	72,400	1,238,040,000
26/12/2023	17,300	0.70 ▲	4.05	16,600	17,300	16,800	111,100	1,922,030,000
25/12/2023	16,800	0.50 ▲	2.98	16,300	16,800	16,300	82,100	1,379,280,000
22/12/2023	16,300	0.10 ▲	0.61	16,200	16,300	16,200	22,800	371,640,000
21/12/2023	16,200	0.00 ■■	0.00	16,200	16,300	16,000	17,100	277,020,000
20/12/2023	16,300	0.40 ▲	2.45	15,900	16,400	15,900	84,300	1,374,090,000
19/12/2023	16,000	0.00 ■■	0.00	16,000	16,000	15,800	26,000	416,000,000
18/12/2023	16,000	-0.20 ▼	-1.25	16,200	16,200	15,900	34,800	556,800,000
15/12/2023	16,100	-0.30 ▼	-1.86	16,400	16,400	16,000	52,000	837,200,000
14/12/2023	16,400	-0.20 ▼	-1.22	16,600	16,600	16,000	73,000	1,197,200,000
13/12/2023	16,500	-0.20 ▼	-1.21	16,700	16,800	16,500	46,300	763,950,000
12/12/2023	16,800	0.20 ▲	1.19	16,600	16,800	16,600	20,300	341,040,000
11/12/2023	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	17,600	293,920,000
08/12/2023	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	26,500	442,550,000
07/12/2023	16,900	0.20 ▲	1.18	16,700	16,900	16,500	73,300	1,238,770,000
06/12/2023	16,700	0.10 ▲	0.60	16,600	16,800	16,500	45,200	754,840,000
05/12/2023	16,600	0.10 ▲	0.60	16,500	16,700	16,500	43,400	720,440,000
04/12/2023	16,500	0.30 ▲	1.82	16,200	16,600	16,400	84,000	1,386,000,000
01/12/2023	16,200	-0.10 ▼	-0.62	16,300	16,400	16,100	57,200	926,640,000
30/11/2023	16,300	0.00 ■■	0.00	16,300	16,700	16,200	52,700	859,010,000
29/11/2023	16,200	0.10 ▲	0.62	16,100	16,600	16,000	75,900	1,229,580,000
28/11/2023	16,400	-0.20 ▼	-1.22	16,600	16,400	15,900	45,600	747,840,000
27/11/2023	16,500	0.20 ▲	1.21	16,300	16,900	16,400	16,300	268,950,000
24/11/2023	16,600	-0.20 ▼	-1.20	16,800	16,600	16,000	80,100	1,329,660,000
23/11/2023	16,400	-0.40 ▼	-2.44	16,800	17,000	16,400	62,400	1,023,360,000
22/11/2023	16,900	0.00 ■■	0.00	16,900	16,900	16,700	42,400	716,560,000
21/11/2023	16,900	0.10 ▲	0.59	16,800	17,100	16,800	27,300	461,370,000
20/11/2023	16,900	-0.10 ▼	-0.59	17,000	16,900	16,600	45,300	765,570,000
17/11/2023	16,800	-0.30 ▼	-1.79	17,100	17,300	16,700	72,300	1,214,640,000
16/11/2023	17,200	-0.10 ▼	-0.58	17,300	17,200	17,000	52,700	906,440,000
15/11/2023	17,100	0.30 ▲	1.75	16,800	17,400	17,100	65,700	1,123,470,000
14/11/2023	16,900	0.30 ▲	1.78	16,600	17,000	16,700	103,600	1,750,840,000
13/11/2023	16,500	-0.30 ▼	-1.82	16,800	16,900	16,300	78,000	1,287,000,000
10/11/2023	16,700	-0.40 ▼	-2.40	17,100	17,000	16,700	66,600	1,112,220,000
09/11/2023	17,000	0.10 ▲	0.59	16,900	17,300	16,900	90,100	1,531,700,000
08/11/2023	17,100	0.40 ▲	2.34	16,700	17,200	16,700	72,900	1,246,590,000
07/11/2023	16,500	-0.40 ▼	-2.42	16,900	17,000	16,500	16,000	264,000,000
06/11/2023	16,800	0.00 ■■	0.00	16,800	17,000	16,700	39,200	658,560,000
03/11/2023	16,600	0.00 ■■	0.00	16,600	17,200	16,500	20,000	332,000,000
02/11/2023	16,900	1.10 ▲	6.51	15,800	16,900	16,200	45,800	774,020,000
01/11/2023	16,000	0.10 ▲	0.63	15,900	16,000	15,600	22,400	358,400,000
31/10/2023	15,900	-0.70 ▼	-4.40	16,600	16,500	15,500	87,300	1,388,070,000
30/10/2023	16,500	-0.10 ▼	-0.61	16,600	17,000	16,400	15,800	260,700,000
27/10/2023	16,700	-0.10 ▼	-0.60	16,800	16,800	16,300	67,900	1,133,930,000
26/10/2023	16,500	-1.10 ▼	-6.67	17,600	17,900	16,200	170,900	2,819,850,000
25/10/2023	17,300	-0.40 ▼	-2.31	17,700	17,900	17,300	32,800	567,440,000
24/10/2023	17,700	0.20 ▲	1.13	17,500	17,800	17,400	14,800	261,960,000
23/10/2023	17,700	0.20 ▲	1.13	17,500	18,100	17,400	40,500	716,850,000
20/10/2023	18,100	0.60 ▲	3.31	17,500	18,100	17,200	83,100	1,504,110,000
19/10/2023	17,400	-1.00 ▼	-5.75	18,400	18,200	17,200	112,800	1,962,720,000
18/10/2023	18,300	-0.90 ▼	-4.92	19,200	19,000	17,900	193,100	3,533,730,000
17/10/2023	18,600	-1.00 ▼	-5.38	19,600	19,700	18,500	75,300	1,400,580,000
16/10/2023	19,300	0.00 ■■	0.00	19,300	19,900	19,300	87,100	1,681,030,000
13/10/2023	19,400	-0.10 ▼	-0.52	19,500	19,400	19,200	52,500	1,018,500,000
12/10/2023	19,500	0.00 ■■	0.00	19,500	19,600	19,500	121,500	2,369,250,000
11/10/2023	19,600	0.30 ▲	1.53	19,300	19,600	19,200	161,200	3,159,520,000
10/10/2023	19,200	0.60 ▲	3.13	18,600	19,500	19,000	161,000	3,091,200,000
09/10/2023	18,800	0.30 ▲	1.60	18,500	18,900	18,500	78,900	1,483,320,000
06/10/2023	18,600	-0.30 ▼	-1.61	18,900	18,900	18,300	89,200	1,659,120,000
05/10/2023	18,600	-0.20 ▼	-1.08	18,800	19,600	18,600	76,200	1,417,320,000
04/10/2023	19,200	0.40 ▲	2.08	18,800	19,500	18,300	91,200	1,751,040,000
03/10/2023	18,700	-1.20 ▼	-6.42	19,900	19,800	18,200	134,000	2,505,800,000
02/10/2023	19,600	0.10 ▲	0.51	19,500	20,500	19,400	203,600	3,990,560,000
29/09/2023	19,500	0.30 ▲	1.54	19,200	19,800	19,200	110,200	2,148,900,000
28/09/2023	19,200	1.10 ▲	5.73	18,100	19,600	18,500	139,700	2,682,240,000
27/09/2023	18,600	-0.20 ▼	-1.08	18,800	18,800	17,800	119,200	2,217,120,000
26/09/2023	18,900	-0.50 ▼	-2.65	19,400	19,400	18,500	121,500	2,296,350,000
21/09/2023	20,300	0.50 ▲	2.46	19,800	20,600	19,900	260,000	5,278,000,000
20/09/2023	20,000	0.60 ▲	3.00	19,400	20,000	19,400	149,700	2,994,000,000
19/09/2023	19,500	0.00 ■■	0.00	19,500	19,500	19,500	1,000	19,500,000
18/09/2023	19,400	-0.10 ▼	-0.52	19,500	19,800	19,300	75,900	1,472,460,000
15/09/2023	19,500	-0.20 ▼	-1.03	19,700	19,900	19,300	101,800	1,985,100,000
14/09/2023	19,700	-0.20 ▼	-1.02	19,900	20,100	19,500	113,200	2,230,040,000
13/09/2023	19,900	0.20 ▲	1.01	19,700	20,100	19,600	128,200	2,551,180,000
12/09/2023	19,800	-0.20 ▼	-1.01	20,000	20,000	19,500	101,600	2,011,680,000
11/09/2023	19,800	-0.20 ▼	-1.01	20,000	20,600	19,500	147,500	2,920,500,000
08/09/2023	20,100	0.70 ▲	3.48	19,400	20,500	19,000	324,800	6,528,480,000
07/09/2023	19,400	0.20 ▲	1.03	19,200	19,900	19,000	126,800	2,459,920,000
06/09/2023	19,100	-0.50 ▼	-2.62	19,600	19,600	19,000	139,200	2,658,720,000
31/08/2023	19,700	0.20 ▲	1.02	19,500	20,000	19,500	185,900	3,662,230,000
30/08/2023	19,500	0.10 ▲	0.51	19,400	19,600	19,000	88,600	1,727,700,000
29/08/2023	19,300	0.40 ▲	2.07	18,900	19,600	18,900	130,000	2,509,000,000
28/08/2023	19,300	0.90 ▲	4.66	18,400	19,400	18,400	106,700	2,059,310,000
25/08/2023	18,500	0.10 ▲	0.54	18,400	18,800	18,300	67,400	1,246,900,000
24/08/2023	18,500	0.40 ▲	2.16	18,100	20,000	18,200	67,300	1,245,050,000
23/08/2023	18,100	0.50 ▲	2.76	17,600	18,300	17,800	45,100	816,310,000
22/08/2023	18,000	0.00 ■■	0.00	18,000	18,600	17,200	125,500	2,259,000,000
21/08/2023	18,000	-0.50 ▼	-2.78	18,500	18,500	17,500	82,200	1,479,600,000
18/08/2023	18,600	18.60 ▲	100.00	0	19,800	18,300	169,400	3,150,840,000
17/08/2023	19,600	-0.10 ▼	-0.51	19,700	20,400	19,300	166,000	3,253,600,000
16/08/2023	19,700	19.70 ▲	100.00	0	20,200	19,700	19,700	388,090,000
15/08/2023	20,000	1.40 ▲	7.00	18,600	20,300	18,500	367,200	7,344,000,000
14/08/2023	18,700	1.00 ▲	5.35	17,700	19,100	17,800	337,600	6,313,120,000
11/08/2023	17,800	-0.10 ▼	-0.56	17,900	17,900	17,600	58,200	1,035,960,000
10/08/2023	17,800	0.20 ▲	1.12	17,600	18,200	17,600	180,800	3,218,240,000
09/08/2023	17,800	0.30 ▲	1.69	17,500	17,800	17,400	105,900	1,885,020,000
08/08/2023	17,500	0.10 ▲	0.57	17,400	17,800	17,300	120,200	2,103,500,000
07/08/2023	17,400	0.20 ▲	1.15	17,200	17,600	17,200	73,900	1,285,860,000
04/08/2023	17,300	0.10 ▲	0.58	17,200	17,300	17,000	125,600	2,172,880,000
03/08/2023	17,300	0.00 ■■	0.00	17,300	17,500	17,100	78,900	1,364,970,000
02/08/2023	17,500	-0.10 ▼	-0.57	17,600	17,600	17,100	90,400	1,582,000,000
01/08/2023	17,300	-0.60 ▼	-3.47	17,900	18,300	17,200	159,700	2,762,810,000
31/07/2023	18,000	0.70 ▲	3.89	17,300	18,200	17,300	156,100	2,809,800,000
28/07/2023	17,600	0.80 ▲	4.55	16,800	17,600	16,800	334,500	5,887,200,000
27/07/2023	16,700	16.70 ▲	100.00	0	17,000	16,600	70,100	1,170,670,000
26/07/2023	17,000	-0.10 ▼	-0.59	17,100	17,000	16,700	61,800	1,050,600,000
25/07/2023	17,000	-0.20 ▼	-1.18	17,200	17,400	17,000	44,400	754,800,000
24/07/2023	17,400	0.40 ▲	2.30	17,000	17,500	16,900	96,300	1,675,620,000
21/07/2023	16,900	0.10 ▲	0.59	16,800	17,200	16,800	42,100	711,490,000
20/07/2023	17,000	0.50 ▲	2.94	16,500	17,000	16,200	98,500	1,674,500,000
19/07/2023	16,400	-0.40 ▼	-2.44	16,800	16,900	16,300	76,900	1,261,160,000
18/07/2023	16,700	-0.40 ▼	-2.40	17,100	17,000	16,200	85,800	1,432,860,000
17/07/2023	17,000	0.50 ▲	2.94	16,500	17,400	16,800	131,300	2,232,100,000
14/07/2023	16,700	0.60 ▲	3.59	16,100	16,800	16,200	167,000	2,788,900,000
13/07/2023	16,100	0.10 ▲	0.62	16,000	16,200	16,000	37,100	597,310,000
12/07/2023	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	61,800	994,980,000
11/07/2023	16,000	-0.20 ▼	-1.25	16,200	16,300	15,900	70,000	1,120,000,000
10/07/2023	16,200	0.30 ▲	1.85	15,900	16,300	16,000	59,500	963,900,000
07/07/2023	16,100	0.30 ▲	1.86	15,800	16,100	15,700	51,400	827,540,000
06/07/2023	15,900	-0.20 ▼	-1.26	16,100	16,100	15,700	51,500	818,850,000
05/07/2023	16,000	0.10 ▲	0.63	15,900	16,400	16,000	51,200	819,200,000
04/07/2023	15,900	0.10 ▲	0.63	15,800	16,000	15,900	27,900	443,610,000
03/07/2023	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	33,700	532,460,000
30/06/2023	15,900	-0.20 ▼	-1.26	16,100	16,000	15,900	26,800	426,120,000
29/06/2023	15,900	-0.60 ▼	-3.77	16,500	16,400	15,900	101,700	1,617,030,000
28/06/2023	16,300	-0.40 ▼	-2.45	16,700	16,700	16,300	45,200	736,760,000
27/06/2023	16,700	0.70 ▲	4.19	16,000	17,100	16,200	149,100	2,489,970,000
26/06/2023	16,200	-0.20 ▼	-1.23	16,400	16,500	15,700	57,200	926,640,000
23/06/2023	16,400	0.30 ▲	1.83	16,100	16,500	16,200	97,200	1,594,080,000
22/06/2023	16,200	0.40 ▲	2.47	15,800	16,300	15,900	106,400	1,723,680,000
21/06/2023	16,000	16.00 ▲	100.00	0	16,000	15,600	46,500	744,000,000
20/06/2023	15,700	0.10 ▲	0.64	15,600	15,700	15,400	42,100	660,970,000
19/06/2023	15,600	-0.40 ▼	-2.56	16,000	15,900	15,500	20,400	318,240,000
16/06/2023	15,900	0.20 ▲	1.26	15,700	16,400	15,700	175,000	2,782,500,000
15/06/2023	15,700	0.00 ■■	0.00	15,700	15,800	15,500	31,200	489,840,000
14/06/2023	15,700	0.00 ■■	0.00	15,700	15,900	15,600	24,100	378,370,000
13/06/2023	15,800	0.10 ▲	0.63	15,700	16,000	15,500	58,600	925,880,000
12/06/2023	15,900	0.10 ▲	0.63	15,800	16,100	15,500	69,200	1,100,280,000
09/06/2023	15,700	-0.40 ▼	-2.55	16,100	16,000	15,600	101,800	1,598,260,000
08/06/2023	15,900	-0.50 ▼	-3.14	16,400	16,400	15,800	93,400	1,485,060,000
07/06/2023	16,300	0.00 ■■	0.00	16,300	16,600	16,200	98,800	1,610,440,000
06/06/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,100	97,600	1,610,400,000
05/06/2023	16,200	0.70 ▲	4.32	15,500	16,800	15,700	161,600	2,617,920,000
02/06/2023	15,700	0.40 ▲	2.55	15,300	15,800	15,300	124,500	1,954,650,000
01/06/2023	15,300	-0.10 ▼	-0.65	15,400	15,700	15,100	89,500	1,369,350,000
31/05/2023	15,500	0.50 ▲	3.23	15,000	15,700	15,100	123,200	1,909,600,000
30/05/2023	15,300	0.30 ▲	1.96	15,000	15,500	14,800	137,800	2,108,340,000
29/05/2023	15,200	0.70 ▲	4.61	14,500	15,200	14,700	102,100	1,551,920,000
26/05/2023	14,700	1.10 ▲	7.48	13,600	15,000	13,600	348,100	5,117,070,000
25/05/2023	13,600	0.00 ■■	0.00	13,600	13,700	13,400	86,400	1,175,040,000
24/05/2023	13,500	13.50 ▲	100.00	0	13,800	13,500	88,200	1,190,700,000
23/05/2023	13,600	0.40 ▲	2.94	13,200	13,700	13,200	93,000	1,264,800,000
22/05/2023	13,400	0.30 ▲	2.24	13,100	13,500	13,000	83,300	1,116,220,000
19/05/2023	13,100	-0.10 ▼	-0.76	13,200	13,200	13,000	55,800	730,980,000
18/05/2023	13,200	0.00 ■■	0.00	13,200	13,300	13,000	46,800	617,760,000
17/05/2023	13,200	-0.20 ▼	-1.52	13,400	13,400	13,000	95,000	1,254,000,000
16/05/2023	13,400	-0.10 ▼	-0.75	13,500	13,600	13,100	77,300	1,035,820,000
15/05/2023	13,400	0.10 ▲	0.75	13,300	13,800	13,300	118,200	1,583,880,000
12/05/2023	13,400	13.40 ▲	100.00	0	13,400	13,000	124,000	1,661,600,000
11/05/2023	13,000	0.30 ▲	2.31	12,700	13,100	12,700	73,500	955,500,000
10/05/2023	12,900	0.10 ▲	0.78	12,800	13,000	12,600	119,800	1,545,420,000
09/05/2023	12,700	-0.40 ▼	-3.15	13,100	13,100	12,700	68,100	864,870,000
08/05/2023	12,800	0.00 ■■	0.00	12,800	13,300	12,800	38,800	496,640,000
05/05/2023	12,800	-0.20 ▼	-1.56	13,000	13,000	12,800	34,600	442,880,000
04/05/2023	12,800	-0.30 ▼	-2.34	13,100	13,500	12,800	39,000	499,200,000
28/04/2023	13,200	0.00 ■■	0.00	13,200	13,300	12,900	39,500	521,400,000
27/04/2023	13,100	0.10 ▲	0.76	13,000	13,500	13,000	107,400	1,406,940,000
26/04/2023	13,200	0.00 ■■	0.00	13,200	13,200	12,800	71,400	942,480,000
25/04/2023	13,100	0.50 ▲	3.82	12,600	13,500	12,600	129,100	1,691,210,000
24/04/2023	12,500	-0.40 ▼	-3.20	12,900	12,900	12,500	74,700	933,750,000
21/04/2023	12,800	-0.30 ▼	-2.34	13,100	13,200	12,600	99,900	1,278,720,000
20/04/2023	13,100	0.20 ▲	1.53	12,900	13,300	12,900	113,100	1,481,610,000
19/04/2023	13,000	0.70 ▲	5.38	12,300	13,200	12,500	275,200	3,577,600,000
18/04/2023	12,400	0.10 ▲	0.81	12,300	12,400	12,200	30,300	375,720,000
17/04/2023	12,300	-0.10 ▼	-0.81	12,400	12,500	12,200	29,600	364,080,000
14/04/2023	12,400	-0.20 ▼	-1.61	12,600	12,600	12,400	23,800	295,120,000
13/04/2023	12,600	0.20 ▲	1.59	12,400	12,700	12,400	59,800	753,480,000
12/04/2023	12,400	0.00 ■■	0.00	12,400	12,600	12,300	55,300	685,720,000
11/04/2023	12,400	0.00 ■■	0.00	12,400	12,500	12,300	23,800	295,120,000
10/04/2023	12,500	0.10 ▲	0.80	12,400	12,600	12,300	41,900	523,750,000
07/04/2023	12,500	-0.10 ▼	-0.80	12,600	12,700	12,300	33,600	420,000,000
06/04/2023	12,500	0.00 ■■	0.00	12,500	12,800	12,500	74,800	935,000,000
05/04/2023	12,700	0.20 ▲	1.57	12,500	12,700	12,400	60,100	763,270,000
04/04/2023	12,300	0.00 ■■	0.00	12,300	12,700	12,200	75,600	929,880,000
03/04/2023	12,300	0.00 ■■	0.00	12,300	12,500	12,200	26,000	319,800,000
31/03/2023	12,200	0.00 ■■	0.00	12,200	12,500	12,200	12,800	156,160,000
30/03/2023	12,400	0.40 ▲	3.23	12,000	12,400	12,000	68,300	846,920,000
29/03/2023	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	6,200	73,780,000
28/03/2023	12,000	0.10 ▲	0.83	11,900	12,100	11,900	22,200	266,400,000
27/03/2023	12,100	0.20 ▲	1.65	11,900	12,100	11,900	5,700	68,970,000
24/03/2023	11,900	0.00 ■■	0.00	11,900	12,000	11,800	18,800	223,720,000
23/03/2023	12,000	0.10 ▲	0.83	11,900	12,000	11,900	11,300	135,600,000
22/03/2023	11,900	0.00 ■■	0.00	11,900	12,000	11,900	17,700	210,630,000
21/03/2023	11,900	0.00 ■■	0.00	11,900	12,000	11,900	9,600	114,240,000
20/03/2023	12,000	0.00 ■■	0.00	12,000	12,100	11,600	20,900	250,800,000
17/03/2023	12,000	0.00 ■■	0.00	12,000	12,200	12,000	8,400	100,800,000
16/03/2023	12,200	0.00 ■■	0.00	12,200	12,200	11,900	34,100	416,020,000
15/03/2023	12,500	0.50 ▲	4.00	12,000	12,500	12,000	39,100	488,750,000
14/03/2023	12,000	-0.20 ▼	-1.67	12,200	12,200	11,800	31,300	375,600,000
13/03/2023	12,300	-0.20 ▼	-1.63	12,500	12,400	12,000	16,900	207,870,000
10/03/2023	12,400	0.10 ▲	0.81	12,300	12,600	12,400	52,700	653,480,000
09/03/2023	12,400	0.10 ▲	0.81	12,300	12,400	12,000	19,200	238,080,000
08/03/2023	12,300	0.30 ▲	2.44	12,000	12,500	11,900	63,900	785,970,000
07/03/2023	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	14,200	170,400,000
06/03/2023	12,000	-0.10 ▼	-0.83	12,100	12,300	11,900	33,900	406,800,000
03/03/2023	11,900	-0.20 ▼	-1.68	12,100	12,200	11,900	26,900	320,110,000
02/03/2023	12,000	0.10 ▲	0.83	11,900	12,200	11,900	15,900	190,800,000
01/03/2023	12,000	0.00 ■■	0.00	12,000	12,100	11,800	30,500	366,000,000
28/02/2023	12,000	-0.10 ▼	-0.83	12,100	12,300	11,800	13,300	159,600,000
27/02/2023	12,100	-0.10 ▼	-0.83	12,200	12,200	12,000	15,800	191,180,000
24/02/2023	12,300	0.00 ■■	0.00	12,300	12,600	12,000	26,600	327,180,000
23/02/2023	12,600	0.10 ▲	0.79	12,500	12,600	12,100	46,500	585,900,000
22/02/2023	12,400	-0.30 ▼	-2.42	12,700	12,600	12,400	44,800	555,520,000
21/02/2023	12,800	0.20 ▲	1.56	12,600	12,900	12,500	62,700	802,560,000
20/02/2023	12,800	0.40 ▲	3.13	12,400	12,900	12,500	59,200	757,760,000
17/02/2023	12,400	0.00 ■■	0.00	12,400	12,600	12,400	37,400	463,760,000
16/02/2023	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	36,000	439,200,000
15/02/2023	12,300	0.00 ■■	0.00	12,300	12,600	12,300	26,800	329,640,000
14/02/2023	12,300	0.00 ■■	0.00	12,300	12,500	12,100	13,500	166,050,000
13/02/2023	12,300	-0.30 ▼	-2.44	12,600	12,700	12,100	34,900	429,270,000
10/02/2023	12,700	0.00 ■■	0.00	12,700	12,800	12,500	25,500	323,850,000
09/02/2023	12,800	0.10 ▲	0.78	12,700	12,900	12,300	14,500	185,600,000
08/02/2023	12,600	-0.10 ▼	-0.79	12,700	13,000	12,500	51,600	650,160,000
07/02/2023	12,700	-0.30 ▼	-2.36	13,000	13,100	12,100	63,200	802,640,000
06/02/2023	13,000	0.00 ■■	0.00	13,000	13,400	12,800	37,200	483,600,000
03/02/2023	13,000	-0.40 ▼	-3.08	13,400	13,400	12,000	79,500	1,033,500,000
02/02/2023	13,400	-0.60 ▼	-4.48	14,000	13,600	13,200	115,900	1,553,060,000
01/02/2023	13,500	-0.40 ▼	-2.96	13,900	14,500	13,400	124,500	1,680,750,000
31/01/2023	14,100	0.10 ▲	0.71	14,000	14,400	13,600	121,600	1,714,560,000
30/01/2023	13,900	0.70 ▲	5.04	13,200	14,400	13,200	155,800	2,165,620,000
27/01/2023	13,300	0.50 ▲	3.76	12,800	13,500	12,900	103,800	1,380,540,000
19/01/2023	12,800	0.10 ▲	0.78	12,700	12,900	12,700	46,100	590,080,000
18/01/2023	12,700	0.20 ▲	1.57	12,500	12,900	12,600	31,900	405,130,000
17/01/2023	12,700	0.20 ▲	1.57	12,500	12,700	12,400	54,900	697,230,000
16/01/2023	12,500	-0.30 ▼	-2.40	12,800	12,600	12,500	15,400	192,500,000
13/01/2023	12,500	-0.10 ▼	-0.80	12,600	13,000	12,500	37,400	467,500,000
12/01/2023	12,600	-0.10 ▼	-0.79	12,700	12,600	12,500	22,200	279,720,000
11/01/2023	12,700	0.10 ▲	0.79	12,600	12,900	12,500	30,900	392,430,000
10/01/2023	12,400	-0.20 ▼	-1.61	12,600	12,600	12,400	10,300	127,720,000
09/01/2023	12,600	-0.20 ▼	-1.59	12,800	12,800	12,500	30,500	384,300,000
06/01/2023	12,700	-0.20 ▼	-1.57	12,900	13,000	12,500	16,500	209,550,000
05/01/2023	12,800	0.00 ■■	0.00	12,800	13,000	12,600	64,000	819,200,000
04/01/2023	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	35,200	450,560,000
03/01/2023	13,000	-0.10 ▼	-0.77	13,100	13,000	12,700	45,900	596,700,000
30/12/2022	12,800	0.20 ▲	1.56	12,600	13,600	10,800	21,600	276,480,000
29/12/2022	13,600	1.60 ▲	11.76	12,000	13,700	11,800	30,800	418,880,000
28/12/2022	12,000	0.40 ▲	3.33	11,600	12,200	11,600	15,000	180,000,000
27/12/2022	11,900	0.10 ▲	0.84	11,800	11,900	11,600	36,800	437,920,000
26/12/2022	11,600	-0.80 ▼	-6.90	12,400	12,200	11,500	18,700	216,920,000
23/12/2022	12,100	0.10 ▲	0.83	12,000	12,800	12,000	11,100	134,310,000
22/12/2022	12,100	-0.10 ▼	-0.83	12,200	12,200	11,800	38,400	464,640,000
21/12/2022	12,000	-0.50 ▼	-4.17	12,500	12,500	12,000	52,000	624,000,000
20/12/2022	12,500	-0.50 ▼	-4.00	13,000	12,800	12,200	51,800	647,500,000
19/12/2022	12,800	-0.10 ▼	-0.78	12,900	13,100	12,800	39,600	506,880,000
15/12/2022	13,000	0.00 ■■	0.00	13,000	13,100	12,700	54,500	708,500,000
14/12/2022	13,100	0.40 ▲	3.05	12,700	13,100	12,800	84,300	1,104,330,000
13/12/2022	13,000	0.10 ▲	0.77	12,900	13,000	12,500	46,500	604,500,000
12/12/2022	12,700	0.00 ■■	0.00	12,700	13,100	12,600	110,400	1,402,080,000
09/12/2022	12,600	-0.40 ▼	-3.17	13,000	13,200	12,600	57,500	724,500,000
08/12/2022	13,000	0.00 ■■	0.00	13,000	13,500	12,700	76,100	989,300,000
07/12/2022	12,900	-0.50 ▼	-3.88	13,400	13,500	12,800	66,700	860,430,000
06/12/2022	13,100	0.10 ▲	0.76	13,000	13,800	12,700	211,700	2,773,270,000
05/12/2022	13,000	0.30 ▲	2.31	12,700	13,200	12,900	72,700	945,100,000
02/12/2022	12,900	-0.10 ▼	-0.78	13,000	13,000	12,400	79,100	1,020,390,000
01/12/2022	12,900	0.30 ▲	2.33	12,600	13,300	12,800	103,200	1,331,280,000
30/11/2022	12,600	0.00 ■■	0.00	12,600	12,800	12,500	45,400	572,040,000
29/11/2022	12,800	0.80 ▲	6.25	12,000	12,800	12,200	44,100	564,480,000
28/11/2022	12,200	0.90 ▲	7.38	11,300	12,300	11,700	43,300	528,260,000
25/11/2022	11,500	0.40 ▲	3.48	11,100	11,500	11,100	26,200	301,300,000
24/11/2022	11,100	-0.20 ▼	-1.80	11,300	11,300	10,800	16,800	186,480,000
23/11/2022	11,100	-0.50 ▼	-4.50	11,600	11,800	11,000	21,000	233,100,000
22/11/2022	11,500	0.40 ▲	3.48	11,100	11,900	11,100	52,500	603,750,000
21/11/2022	11,000	0.60 ▲	5.45	10,400	11,200	10,800	42,900	471,900,000
18/11/2022	10,800	2.10 ▲	19.44	8,700	11,000	9,900	33,200	358,560,000
17/11/2022	10,000	1.30 ▲	13.00	8,700	10,000	9,600	114,500	1,145,000,000
16/11/2022	9,400	0.60 ▲	6.38	8,800	9,500	7,700	74,800	703,120,000
15/11/2022	8,300	-1.30 ▼	-15.66	9,600	9,300	8,200	115,900	961,970,000
14/11/2022	9,300	-1.40 ▼	-15.05	10,700	10,000	9,100	45,100	419,430,000
11/11/2022	10,200	-0.90 ▼	-8.82	11,100	11,000	9,700	75,700	772,140,000
10/11/2022	10,800	-1.40 ▼	-12.96	12,200	12,000	10,500	32,900	355,320,000
09/11/2022	11,900	-0.30 ▼	-2.52	12,200	12,400	11,900	42,200	502,180,000
08/11/2022	12,000	-0.50 ▼	-4.17	12,500	12,400	12,000	21,600	259,200,000
07/11/2022	12,200	-0.50 ▼	-4.10	12,700	12,700	12,100	32,000	390,400,000
04/11/2022	12,700	-0.20 ▼	-1.57	12,900	13,000	12,100	29,600	375,920,000
03/11/2022	12,900	-0.10 ▼	-0.78	13,000	13,000	12,800	21,800	281,220,000
02/11/2022	13,000	-0.40 ▼	-3.08	13,400	13,400	12,900	99,800	1,297,400,000
01/11/2022	13,300	-0.30 ▼	-2.26	13,600	13,600	13,300	29,300	389,690,000
31/10/2022	13,500	-0.30 ▼	-2.22	13,800	13,900	13,300	22,800	307,800,000
28/10/2022	13,800	0.40 ▲	2.90	13,400	14,000	13,500	44,000	607,200,000
27/10/2022	13,700	0.60 ▲	4.38	13,100	13,700	13,200	42,000	575,400,000
26/10/2022	13,100	0.10 ▲	0.76	13,000	13,300	13,000	22,100	289,510,000
25/10/2022	13,100	0.00 ■■	0.00	13,100	13,500	11,200	86,700	1,135,770,000
24/10/2022	13,300	-1.00 ▼	-7.52	14,300	14,200	12,600	58,500	778,050,000
21/10/2022	14,000	-0.80 ▼	-5.71	14,800	14,700	13,800	78,900	1,104,600,000
20/10/2022	14,800	-0.20 ▼	-1.35	15,000	15,100	14,500	23,200	343,360,000
19/10/2022	15,200	-0.20 ▼	-1.32	15,400	15,400	14,600	20,400	310,080,000
18/10/2022	15,200	0.20 ▲	1.32	15,000	15,500	15,100	60,000	912,000,000
17/10/2022	14,900	0.00 ■■	0.00	14,900	15,400	14,800	37,300	555,770,000
14/10/2022	14,900	1.10 ▲	7.38	13,800	15,200	14,200	91,900	1,369,310,000
13/10/2022	14,000	0.80 ▲	5.71	13,200	14,000	13,400	26,300	368,200,000
12/10/2022	13,800	0.20 ▲	1.45	13,600	13,900	11,600	59,200	816,960,000
11/10/2022	13,000	-1.10 ▼	-8.46	14,100	14,200	13,000	77,700	1,010,100,000
07/10/2022	14,500	-0.90 ▼	-6.21	15,400	15,100	13,500	50,700	735,150,000
06/10/2022	15,100	-0.80 ▼	-5.30	15,900	16,000	15,000	40,300	608,530,000
05/10/2022	15,900	0.20 ▲	1.26	15,700	16,000	15,700	37,000	588,300,000
04/10/2022	15,500	-0.30 ▼	-1.94	15,800	16,000	15,300	37,500	581,250,000
03/10/2022	15,600	-0.50 ▼	-3.21	16,100	16,500	15,300	25,600	399,360,000
30/09/2022	16,300	-0.60 ▼	-3.68	16,900	16,900	15,600	49,900	813,370,000
29/09/2022	16,700	-0.20 ▼	-1.20	16,900	17,100	16,700	23,200	387,440,000
28/09/2022	16,800	-0.30 ▼	-1.79	17,100	17,300	16,500	58,000	974,400,000
27/09/2022	17,100	-0.20 ▼	-1.17	17,300	17,400	16,900	56,700	969,570,000
26/09/2022	17,200	-1.00 ▼	-5.81	18,200	18,200	16,800	76,500	1,315,800,000
23/09/2022	18,100	0.00 ■■	0.00	18,100	18,400	18,000	81,300	1,471,530,000
22/09/2022	18,400	0.30 ▲	1.63	18,100	18,400	18,000	48,200	886,880,000
21/09/2022	18,200	0.10 ▲	0.55	18,100	18,400	18,100	30,600	556,920,000
20/09/2022	18,400	0.00 ■■	0.00	18,400	18,400	17,800	53,800	989,920,000
19/09/2022	18,200	-0.80 ▼	-4.40	19,000	19,000	18,000	75,700	1,377,740,000
16/09/2022	19,000	-0.50 ▼	-2.63	19,500	19,300	18,900	56,600	1,075,400,000
15/09/2022	19,400	0.20 ▲	1.03	19,200	19,600	19,200	33,100	642,140,000
14/09/2022	19,400	-0.20 ▼	-1.03	19,600	19,400	19,000	76,600	1,486,040,000
13/09/2022	19,700	0.00 ■■	0.00	19,700	19,700	19,500	24,500	482,650,000
12/09/2022	19,600	0.00 ■■	0.00	19,600	20,000	19,600	43,200	846,720,000
09/09/2022	19,900	0.10 ▲	0.50	19,800	19,900	19,400	103,100	2,051,690,000
08/09/2022	19,800	-0.50 ▼	-2.53	20,300	20,300	19,700	66,300	1,312,740,000
07/09/2022	20,300	-0.50 ▼	-2.46	20,800	20,700	20,000	96,900	1,967,070,000
06/09/2022	20,700	-0.10 ▼	-0.48	20,800	20,900	20,700	34,000	703,800,000
05/09/2022	20,800	0.20 ▲	0.96	20,600	21,000	20,600	29,900	621,920,000
31/08/2022	20,800	0.10 ▲	0.48	20,700	20,800	20,500	36,000	748,800,000
30/08/2022	20,600	0.30 ▲	1.46	20,300	21,100	20,500	48,200	992,920,000
29/08/2022	21,000	-0.10 ▼	-0.48	21,100	21,000	20,000	107,800	2,263,800,000
26/08/2022	21,000	0.10 ▲	0.48	20,900	21,300	21,000	88,200	1,852,200,000
25/08/2022	21,000	0.10 ▲	0.48	20,900	21,000	20,700	70,300	1,476,300,000
24/08/2022	20,700	0.10 ▲	0.48	20,600	21,300	20,700	90,100	1,865,070,000
23/08/2022	20,900	0.10 ▲	0.48	20,800	20,900	20,300	103,300	2,158,970,000
22/08/2022	20,600	-0.90 ▼	-4.37	21,500	21,400	20,400	143,200	2,949,920,000
19/08/2022	21,500	-0.10 ▼	-0.47	21,600	21,800	21,300	110,100	2,367,150,000
18/08/2022	21,600	-0.20 ▼	-0.93	21,800	21,800	21,500	75,400	1,628,640,000
17/08/2022	21,800	-0.10 ▼	-0.46	21,900	22,100	21,500	120,100	2,618,180,000
16/08/2022	21,800	-0.30 ▼	-1.38	22,100	22,000	21,800	70,100	1,528,180,000
15/08/2022	22,000	0.20 ▲	0.91	21,800	22,400	21,700	90,800	1,997,600,000
12/08/2022	21,900	-0.10 ▼	-0.46	22,000	22,000	21,500	107,600	2,356,440,000
11/08/2022	22,000	-0.30 ▼	-1.36	22,300	22,600	21,400	249,900	5,497,800,000
10/08/2022	22,300	0.10 ▲	0.45	22,200	22,500	22,000	105,900	2,361,570,000
09/08/2022	22,400	1.00 ▲	4.46	21,400	22,500	21,400	168,500	3,774,400,000
08/08/2022	21,700	0.70 ▲	3.23	21,000	21,700	21,100	133,800	2,903,460,000
05/08/2022	21,100	-0.20 ▼	-0.95	21,300	21,200	20,800	84,100	1,774,510,000
04/08/2022	21,200	0.10 ▲	0.47	21,100	21,700	21,100	136,700	2,898,040,000
03/08/2022	21,300	0.60 ▲	2.82	20,700	21,600	20,600	187,000	3,983,100,000
02/08/2022	20,800	0.50 ▲	2.40	20,300	21,000	20,400	133,600	2,778,880,000
01/08/2022	20,300	-0.10 ▼	-0.49	20,400	20,500	20,100	115,300	2,340,590,000
29/07/2022	20,200	-0.20 ▼	-0.99	20,400	20,500	20,200	78,400	1,583,680,000
28/07/2022	20,300	0.60 ▲	2.96	19,700	20,800	20,000	52,600	1,067,780,000
27/07/2022	19,900	-0.20 ▼	-1.01	20,100	20,100	19,600	65,700	1,307,430,000
26/07/2022	19,900	-0.50 ▼	-2.51	20,400	20,400	19,900	66,100	1,315,390,000
25/07/2022	20,200	-1.00 ▼	-4.95	21,200	20,900	20,100	114,800	2,318,960,000
22/07/2022	20,900	-0.30 ▼	-1.44	21,200	21,600	20,900	93,900	1,962,510,000
21/07/2022	21,100	0.60 ▲	2.84	20,500	21,800	20,500	122,200	2,578,420,000
20/07/2022	20,700	0.90 ▲	4.35	19,800	20,800	20,000	190,600	3,945,420,000
19/07/2022	20,000	0.00 ■■	0.00	20,000	20,100	19,600	73,200	1,464,000,000
18/07/2022	20,000	0.00 ■■	0.00	20,000	20,300	19,900	62,200	1,244,000,000
15/07/2022	19,800	0.10 ▲	0.51	19,700	20,300	19,700	74,600	1,477,080,000
14/07/2022	19,900	-0.10 ▼	-0.50	20,000	20,000	19,600	32,100	638,790,000
13/07/2022	20,000	0.40 ▲	2.00	19,600	20,200	19,700	74,000	1,480,000,000
12/07/2022	19,600	0.20 ▲	1.02	19,400	19,700	19,400	41,600	815,360,000
11/07/2022	19,300	-0.20 ▼	-1.04	19,500	20,000	19,100	45,400	876,220,000
08/07/2022	19,600	0.70 ▲	3.57	18,900	19,900	19,100	45,800	897,680,000
07/07/2022	18,800	-0.40 ▼	-2.13	19,200	19,100	18,700	37,900	712,520,000
06/07/2022	19,100	-0.70 ▼	-3.66	19,800	19,600	19,000	94,800	1,810,680,000
05/07/2022	19,700	-0.40 ▼	-2.03	20,100	20,100	19,600	39,800	784,060,000
04/07/2022	19,800	0.30 ▲	1.52	19,500	20,500	19,800	36,700	726,660,000
01/07/2022	20,200	-0.10 ▼	-0.50	20,300	20,200	19,000	119,000	2,403,800,000
30/06/2022	20,000	-0.50 ▼	-2.50	20,500	20,600	20,000	101,900	2,038,000,000
29/06/2022	20,600	-0.10 ▼	-0.49	20,700	20,900	20,300	81,500	1,678,900,000
28/06/2022	20,800	0.80 ▲	3.85	20,000	21,000	20,300	108,900	2,265,120,000
27/06/2022	20,100	0.80 ▲	3.98	19,300	20,500	19,200	138,200	2,777,820,000
24/06/2022	19,400	0.40 ▲	2.06	19,000	19,500	19,000	75,800	1,470,520,000
23/06/2022	19,400	0.40 ▲	2.06	19,000	19,500	18,000	76,400	1,482,160,000
22/06/2022	19,000	1.00 ▲	5.26	18,000	19,700	18,500	102,900	1,955,100,000
21/06/2022	18,400	-1.10 ▼	-5.98	19,500	18,500	17,600	251,700	4,631,280,000
20/06/2022	18,900	-2.50 ▼	-13.23	21,400	21,600	18,700	257,000	4,857,300,000
17/06/2022	21,600	-1.30 ▼	-6.02	22,900	22,900	21,000	186,300	4,024,080,000
16/06/2022	22,900	0.40 ▲	1.75	22,500	23,500	22,600	126,300	2,892,270,000
15/06/2022	22,300	-0.60 ▼	-2.69	22,900	23,600	22,000	236,800	5,280,640,000
14/06/2022	23,300	-0.70 ▼	-3.00	24,000	23,500	22,400	235,800	5,494,140,000
13/06/2022	23,100	-3.50 ▼	-15.15	26,600	26,000	22,800	405,500	9,367,050,000
10/06/2022	26,000	-1.00 ▼	-3.85	27,000	27,000	26,000	166,000	4,316,000,000
09/06/2022	27,000	-0.10 ▼	-0.37	27,100	27,200	26,800	130,600	3,526,200,000
08/06/2022	27,000	0.60 ▲	2.22	26,400	27,500	26,600	149,600	4,039,200,000
07/06/2022	26,700	-0.70 ▼	-2.62	27,400	27,400	25,900	261,400	6,979,380,000
06/06/2022	27,100	0.10 ▲	0.37	27,000	27,700	26,900	184,700	5,005,370,000
03/06/2022	27,000	-0.60 ▼	-2.22	27,600	27,600	26,800	109,400	2,953,800,000
02/06/2022	27,300	0.20 ▲	0.73	27,100	27,900	27,100	172,800	4,717,440,000
01/06/2022	27,800	0.90 ▲	3.24	26,900	28,100	26,500	153,900	4,278,420,000
31/05/2022	26,900	0.10 ▲	0.37	26,800	27,200	26,400	128,900	3,467,410,000
30/05/2022	26,800	0.10 ▲	0.37	26,700	27,100	26,000	155,500	4,167,400,000
27/05/2022	26,900	0.00 ■■	0.00	26,900	27,100	26,200	149,300	4,016,170,000
26/05/2022	26,700	0.30 ▲	1.12	26,400	27,500	26,500	130,800	3,492,360,000
25/05/2022	27,300	2.20 ▲	8.06	25,100	27,500	25,300	227,500	6,210,750,000
24/05/2022	25,400	-0.10 ▼	-0.39	25,500	25,500	24,700	63,300	1,607,820,000
23/05/2022	25,800	-0.10 ▼	-0.39	25,900	26,600	25,200	107,400	2,770,920,000
20/05/2022	26,000	0.70 ▲	2.69	25,300	26,200	25,500	116,400	3,026,400,000
19/05/2022	25,600	-0.20 ▼	-0.78	25,800	25,600	24,300	123,700	3,166,720,000
18/05/2022	25,500	0.30 ▲	1.18	25,200	26,400	25,500	101,700	2,593,350,000
17/05/2022	25,900	0.70 ▲	2.70	25,200	26,300	23,500	148,400	3,843,560,000
16/05/2022	24,500	-0.40 ▼	-1.63	24,900	26,500	24,000	131,000	3,209,500,000
13/05/2022	24,000	-3.20 ▼	-13.33	27,200	26,200	23,900	206,900	4,965,600,000
12/05/2022	25,900	-1.80 ▼	-6.95	27,700	28,200	25,500	163,700	4,239,830,000
11/05/2022	27,800	1.40 ▲	5.04	26,400	28,400	27,300	90,900	2,527,020,000
10/05/2022	27,400	-1.10 ▼	-4.01	28,500	28,000	24,900	261,400	7,162,360,000
09/05/2022	26,800	-4.40 ▼	-16.42	31,200	30,600	26,700	374,000	10,023,200,000
29/04/2022	32,000	-0.30 ▼	-0.94	32,300	32,500	31,400	373,100	11,939,200,000
28/04/2022	31,900	0.50 ▲	1.57	31,400	33,000	31,600	182,300	5,815,370,000
27/04/2022	32,000	1.80 ▲	5.63	30,200	32,200	30,300	178,500	5,712,000,000
26/04/2022	32,100	1.40 ▲	4.36	30,700	32,500	28,000	266,800	8,564,280,000
25/04/2022	33,200	-1.10 ▼	-3.31	34,300	34,300	32,000	7,300	242,360,000
23/04/2022	32,900	-3.70 ▼	-11.25	36,600	36,700	32,100	79,960	2,630,684,000
22/04/2022	32,900	-3.70 ▼	-11.25	36,600	36,700	32,100	79,960	2,630,684,000
21/04/2022	36,200	-2.30 ▼	-6.35	38,500	38,000	34,500	27,820	1,007,084,000
20/04/2022	37,600	-1.50 ▼	-3.99	39,100	44,900	37,000	24,690	928,344,000
19/04/2022	38,400	0.60 ▲	1.56	37,800	40,000	37,700	80,050	3,073,920,000
18/04/2022	37,300	-1.10 ▼	-2.95	38,400	39,000	37,000	25,720	959,356,000
16/04/2022	38,000	0.30 ▲	0.79	37,700	39,500	37,500	30,220	1,148,360,000
15/04/2022	38,000	0.30 ▲	0.79	37,700	39,500	37,500	302,200	11,483,600,000
14/04/2022	37,700	0.80 ▲	2.12	36,900	38,100	37,200	107,500	4,052,750,000
13/04/2022	38,000	1.00 ▲	2.63	37,000	38,200	35,700	365,900	13,904,200,000
12/04/2022	35,700	-2.80 ▼	-7.84	38,500	38,300	35,700	519,700	18,553,290,000
08/04/2022	38,100	-1.70 ▼	-4.46	39,800	39,800	38,000	457,300	17,423,130,000
07/04/2022	39,500	-1.40 ▼	-3.54	40,900	40,800	38,600	443,300	17,510,350,000
06/04/2022	40,800	0.20 ▲	0.49	40,600	41,500	40,500	489,500	19,971,600,000
05/04/2022	41,100	1.60 ▲	3.89	39,500	41,300	38,900	980,300	40,290,330,000
04/04/2022	39,300	0.30 ▲	0.76	39,000	39,900	39,000	374,700	14,725,710,000
01/04/2022	38,700	-1.30 ▼	-3.36	40,000	39,900	38,100	596,900	23,100,030,000
31/03/2022	39,900	0.10 ▲	0.25	39,800	40,600	39,400	622,600	24,841,740,000
30/03/2022	39,400	0.40 ▲	1.02	39,000	40,500	39,100	793,200	31,252,080,000
29/03/2022	39,400	2.20 ▲	5.58	37,200	39,900	37,400	861,000	33,923,400,000
28/03/2022	37,300	0.40 ▲	1.07	36,900	38,000	36,800	454,800	16,964,040,000
25/03/2022	37,000	0.50 ▲	1.35	36,500	37,600	36,600	174,000	6,438,000,000
24/03/2022	37,000	0.60 ▲	1.62	36,400	37,400	35,600	328,500	12,154,500,000
23/03/2022	36,300	-0.40 ▼	-1.10	36,700	37,000	36,000	204,800	7,434,240,000
22/03/2022	36,500	0.20 ▲	0.55	36,300	37,000	36,300	213,500	7,792,750,000
21/03/2022	36,500	0.60 ▲	1.64	35,900	36,600	35,900	181,700	6,632,050,000
18/03/2022	35,900	0.20 ▲	0.56	35,700	36,300	35,600	180,300	6,472,770,000
17/03/2022	35,700	-0.10 ▼	-0.28	35,800	36,100	35,300	146,000	5,212,200,000
16/03/2022	35,700	1.00 ▲	2.80	34,700	36,200	35,400	166,300	5,936,910,000
15/03/2022	35,400	-0.30 ▼	-0.85	35,700	35,700	34,000	376,800	13,338,720,000
14/03/2022	34,800	-3.20 ▼	-9.20	38,000	37,600	34,600	803,500	27,961,800,000
11/03/2022	37,600	-1.30 ▼	-3.46	38,900	39,200	37,500	379,700	14,276,720,000
10/03/2022	38,500	-0.10 ▼	-0.26	38,600	39,600	38,500	243,100	9,359,350,000
09/03/2022	39,500	1.40 ▲	3.54	38,100	40,900	36,300	816,900	32,267,550,000
08/03/2022	37,500	-2.30 ▼	-6.13	39,800	39,500	36,900	784,800	29,430,000,000
07/03/2022	39,600	0.00 ■■	0.00	39,600	41,000	38,600	549,500	21,760,200,000
04/03/2022	38,600	0.40 ▲	1.04	38,200	40,900	38,500	611,900	23,619,340,000
03/03/2022	39,000	3.20 ▲	8.21	35,800	39,000	34,800	1,177,200	45,910,800,000
02/03/2022	36,000	-1.10 ▼	-3.06	37,100	36,900	35,400	392,600	14,133,600,000
01/03/2022	36,900	-0.30 ▼	-0.81	37,200	38,000	36,600	273,900	10,106,910,000
28/02/2022	37,300	0.80 ▲	2.14	36,500	37,600	36,500	361,700	13,491,410,000
25/02/2022	36,400	0.60 ▲	1.65	35,800	36,800	35,600	460,400	16,758,560,000
24/02/2022	35,700	0.10 ▲	0.28	35,600	36,400	35,300	405,000	14,458,500,000
23/02/2022	35,600	0.60 ▲	1.69	35,000	36,200	35,100	171,800	6,116,080,000
22/02/2022	35,300	-0.70 ▼	-1.98	36,000	36,000	34,500	299,400	10,568,820,000
21/02/2022	35,900	-0.70 ▼	-1.95	36,600	36,600	35,700	202,700	7,276,930,000
18/02/2022	36,500	0.30 ▲	0.82	36,200	37,000	36,000	277,000	10,110,500,000
17/02/2022	36,400	1.20 ▲	3.30	35,200	36,800	34,800	385,300	14,024,920,000
16/02/2022	35,400	-0.20 ▼	-0.56	35,600	36,100	35,000	201,600	7,136,640,000
15/02/2022	35,700	-0.40 ▼	-1.12	36,100	36,500	35,000	191,500	6,836,550,000
14/02/2022	36,200	1.00 ▲	2.76	35,200	36,400	35,200	449,400	16,268,280,000
11/02/2022	35,200	1.20 ▲	3.41	34,000	35,900	34,000	303,900	10,697,280,000
10/02/2022	34,200	-0.10 ▼	-0.29	34,300	34,500	33,900	152,200	5,205,240,000
09/02/2022	34,300	-0.40 ▼	-1.17	34,700	34,800	33,900	192,400	6,599,320,000
08/02/2022	34,600	1.90 ▲	5.49	32,700	35,300	33,800	379,400	13,127,240,000
07/02/2022	33,800	3.20 ▲	9.47	30,600	33,900	30,900	431,100	14,571,180,000
28/01/2022	30,900	-0.30 ▼	-0.97	31,200	31,200	30,400	77,000	2,379,300,000
27/01/2022	30,900	-0.10 ▼	-0.32	31,000	31,900	29,900	54,500	1,684,050,000
26/01/2022	30,900	2.60 ▲	8.41	28,300	32,000	29,500	251,900	7,783,710,000
25/01/2022	28,800	-0.40 ▼	-1.39	29,200	29,000	27,800	136,300	3,925,440,000
24/01/2022	28,900	-0.40 ▼	-1.38	29,300	30,000	28,700	135,400	3,913,060,000
21/01/2022	29,400	0.90 ▲	3.06	28,500	29,800	29,000	79,800	2,346,120,000
20/01/2022	29,000	0.70 ▲	2.41	28,300	29,000	28,000	135,500	3,929,500,000
19/01/2022	28,100	0.10 ▲	0.36	28,000	31,000	27,700	108,400	3,046,040,000
18/01/2022	27,600	-2.20 ▼	-7.97	29,800	28,900	27,500	181,700	5,014,920,000
17/01/2022	28,800	-2.10 ▼	-7.29	30,900	31,500	28,300	203,500	5,860,800,000
14/01/2022	30,900	-1.30 ▼	-4.21	32,200	32,000	30,800	184,500	5,701,050,000
13/01/2022	31,900	-0.70 ▼	-2.19	32,600	33,100	31,900	148,500	4,737,150,000
12/01/2022	32,500	-0.40 ▼	-1.23	32,900	33,700	31,800	189,900	6,171,750,000
11/01/2022	32,800	-0.70 ▼	-2.13	33,500	33,400	32,500	118,600	3,890,080,000
10/01/2022	33,100	0.00 ■■	0.00	33,100	34,500	33,000	180,600	5,977,860,000
07/01/2022	34,400	1.10 ▲	3.20	33,300	34,400	32,500	467,400	16,078,560,000
06/01/2022	33,200	-0.30 ▼	-0.90	33,500	33,700	33,200	220,700	7,327,240,000
05/01/2022	33,700	-0.10 ▼	-0.30	33,800	33,900	33,300	263,500	8,879,950,000
04/01/2022	33,800	0.20 ▲	0.59	33,600	33,900	33,600	221,200	7,476,560,000
31/12/2021	33,500	0.20 ▲	0.60	33,500	33,800	33,500	142,300	4,767,050,000
30/12/2021	33,600	0.30 ▲	0.89	33,300	33,600	33,300	131,900	4,431,840,000
29/12/2021	33,300	0.00 ■■	0.00	33,300	33,500	33,000	155,400	5,174,820,000
22/12/2021	34,800	-0.20 ▼	-0.57	35,000	35,300	34,500	211,700	7,367,160,000
21/12/2021	35,100	-0.10 ▼	-0.28	35,200	35,700	34,500	166,000	5,826,600,000
20/12/2021	35,200	-1.20 ▼	-3.41	36,400	36,200	34,800	369,300	12,999,360,000
17/12/2021	36,100	-1.20 ▼	-3.32	37,300	37,100	36,000	237,000	8,555,700,000
16/12/2021	36,900	-0.40 ▼	-1.08	37,300	38,000	36,600	217,600	8,029,440,000
15/12/2021	37,500	2.60 ▲	6.93	34,900	38,700	34,900	715,900	26,846,250,000
14/12/2021	34,800	0.00 ■■	0.00	34,800	34,900	34,500	74,700	2,599,560,000
13/12/2021	34,900	0.20 ▲	0.57	34,700	35,000	34,600	189,400	6,610,060,000
10/12/2021	34,800	0.10 ▲	0.29	34,700	35,000	34,600	124,000	4,315,200,000
09/12/2021	34,800	0.00 ■■	0.00	34,800	35,000	34,500	124,500	4,332,600,000
08/12/2021	34,800	0.00 ■■	0.00	34,800	35,100	34,700	105,300	3,664,440,000
07/12/2021	34,900	-0.20 ▼	-0.57	35,100	35,100	34,400	289,200	10,093,080,000
06/12/2021	34,300	-1.70 ▼	-4.96	36,000	36,000	34,000	277,000	9,501,100,000
03/12/2021	35,700	-0.70 ▼	-1.96	36,400	36,600	35,600	146,200	5,219,340,000
02/12/2021	36,400	0.30 ▲	0.82	36,100	36,600	36,000	227,000	8,262,800,000
01/12/2021	36,200	-0.10 ▼	-0.28	36,300	36,500	35,600	152,500	5,520,500,000
30/11/2021	36,200	0.40 ▲	1.10	35,800	36,700	35,900	223,600	8,094,320,000
29/11/2021	36,400	0.20 ▲	0.55	36,200	36,600	34,600	308,300	11,222,120,000
26/11/2021	36,200	-0.60 ▼	-1.66	36,800	36,800	36,000	271,000	9,810,200,000
25/11/2021	36,900	-0.10 ▼	-0.27	37,000	37,200	36,500	206,100	7,605,090,000
24/11/2021	37,100	1.30 ▲	3.50	35,800	37,400	36,700	281,700	10,451,070,000
23/11/2021	36,700	1.10 ▲	3.00	35,600	36,900	34,600	323,600	11,876,120,000
22/11/2021	35,100	-2.50 ▼	-7.12	37,600	37,000	35,000	563,400	19,775,340,000
19/11/2021	36,900	-2.50 ▼	-6.78	39,400	39,400	36,500	1,371,900	50,623,110,000
18/11/2021	39,400	-0.70 ▼	-1.78	40,100	40,000	39,300	314,500	12,391,300,000
17/11/2021	40,000	-0.20 ▼	-0.50	40,200	41,500	39,500	363,400	14,536,000,000
16/11/2021	41,000	1.40 ▲	3.41	39,600	41,700	38,500	870,200	35,678,200,000
15/11/2021	39,300	-0.20 ▼	-0.51	39,500	40,300	39,000	520,300	20,447,790,000
12/11/2021	39,700	-0.80 ▼	-2.02	40,500	40,200	39,100	744,300	29,548,710,000
11/11/2021	40,100	-1.50 ▼	-3.74	41,600	41,600	40,000	593,000	23,779,300,000
10/11/2021	41,700	-0.10 ▼	-0.24	41,800	42,200	41,100	334,400	13,944,480,000
09/11/2021	41,700	1.00 ▲	2.40	40,700	42,500	40,700	804,400	33,543,480,000
08/11/2021	40,700	1.10 ▲	2.70	39,600	41,500	39,900	451,700	18,384,190,000
05/11/2021	39,800	0.30 ▲	0.75	39,500	40,400	39,000	509,100	20,262,180,000
04/11/2021	39,400	-1.10 ▼	-2.79	40,500	40,500	39,000	69,590	2,741,846,000
03/11/2021	38,900	-2.60 ▼	-6.68	41,500	42,000	38,800	830,800	32,318,120,000
02/11/2021	41,600	-0.70 ▼	-1.68	42,300	42,200	41,300	616,900	25,663,040,000
01/11/2021	42,200	-0.30 ▼	-0.71	42,500	43,000	42,000	445,400	18,795,880,000
29/10/2021	42,000	0.80 ▲	1.90	41,200	43,400	41,400	587,400	24,670,800,000
28/10/2021	42,400	1.60 ▲	3.77	40,800	42,500	39,500	915,700	38,825,680,000
27/10/2021	40,300	0.70 ▲	1.74	39,600	42,000	39,900	401,600	16,184,480,000
26/10/2021	40,400	2.50 ▲	6.19	37,900	40,400	37,000	1,371,600	55,412,640,000
25/10/2021	37,800	-0.30 ▼	-0.79	38,100	38,300	37,500	262,500	9,922,500,000
22/10/2021	37,900	0.40 ▲	1.06	37,500	38,800	37,800	175,700	6,659,030,000
21/10/2021	38,500	0.50 ▲	1.30	38,000	38,700	37,000	535,000	20,597,500,000
20/10/2021	37,900	-0.80 ▼	-2.11	38,700	38,600	37,500	413,900	15,686,810,000
19/10/2021	38,400	-0.80 ▼	-2.08	39,200	39,200	38,400	382,300	14,680,320,000
18/10/2021	39,100	0.30 ▲	0.77	38,800	39,500	38,600	505,100	19,749,410,000
15/10/2021	38,600	0.40 ▲	1.04	38,200	39,000	38,400	545,200	21,044,720,000
14/10/2021	38,600	0.90 ▲	2.33	37,700	38,700	37,500	544,900	21,033,140,000
13/10/2021	37,800	0.20 ▲	0.53	37,600	38,300	37,200	340,400	12,867,120,000
12/10/2021	37,800	-0.60 ▼	-1.59	38,400	38,400	37,300	539,600	20,396,880,000
11/10/2021	38,300	-0.20 ▼	-0.52	38,500	39,100	38,000	500,300	19,161,490,000
08/10/2021	38,500	1.10 ▲	2.86	37,400	39,000	37,800	641,200	24,686,200,000
07/10/2021	38,100	2.20 ▲	5.77	35,900	38,100	35,800	708,800	27,005,280,000
06/10/2021	36,000	1.10 ▲	3.06	34,900	36,400	34,900	314,200	11,311,200,000
05/10/2021	35,200	0.20 ▲	0.57	35,000	35,500	34,500	189,500	6,670,400,000
04/10/2021	35,300	-0.40 ▼	-1.13	36,300	35,700	34,500	318,000	11,225,400,000
01/10/2021	35,500	-0.80 ▼	-2.25	36,300	36,900	35,000	275,200	9,769,600,000
30/09/2021	36,500	1.40 ▲	3.84	35,100	36,700	35,500	293,200	10,701,800,000
29/09/2021	35,700	1.20 ▲	3.36	34,500	36,000	34,600	263,200	9,396,240,000
28/09/2021	35,000	0.00 ■■	0.00	34,500	35,100	34,000	307,600	10,766,000,000
27/09/2021	34,500	0.00 ■■	0.00	34,500	35,500	34,400	478,900	16,522,050,000
24/09/2021	34,400	-1.30 ▼	-3.78	35,700	35,500	34,100	670,700	23,072,080,000
23/09/2021	35,500	-0.60 ▼	-1.69	36,100	36,900	35,300	467,800	16,606,900,000
22/09/2021	36,100	-0.80 ▼	-2.22	36,900	37,100	35,100	872,600	31,500,860,000
21/09/2021	36,800	-1.80 ▼	-4.89	38,600	37,800	36,000	827,900	30,466,720,000
20/09/2021	38,000	-1.30 ▼	-3.42	39,300	39,800	37,500	684,600	26,014,800,000
17/09/2021	39,100	0.20 ▲	0.51	38,900	40,000	38,800	509,400	19,917,540,000
16/09/2021	39,300	1.40 ▲	3.56	37,900	39,500	38,000	1,059,400	41,634,420,000
15/09/2021	38,000	-0.30 ▼	-0.79	38,300	38,300	37,000	372,000	14,136,000,000
14/09/2021	37,900	0.00 ■■	0.00	37,900	38,900	37,500	466,800	17,691,720,000
13/09/2021	38,400	0.20 ▲	0.52	38,200	39,500	37,000	757,900	29,103,360,000
10/09/2021	38,100	-0.30 ▼	-0.79	38,400	39,100	37,800	393,800	15,003,780,000
09/09/2021	38,600	1.30 ▲	3.37	37,300	39,000	37,000	333,000	12,853,800,000
08/09/2021	37,400	-0.90 ▼	-2.41	38,300	37,900	36,800	723,600	27,062,640,000
07/09/2021	37,900	-2.50 ▼	-6.60	40,400	40,000	37,200	1,287,700	48,803,830,000
06/09/2021	39,500	-0.20 ▼	-0.51	39,700	41,500	39,000	648,700	25,623,650,000
01/09/2021	40,400	2.00 ▲	4.95	38,400	42,200	37,900	1,169,900	47,263,960,000
31/08/2021	38,100	-0.20 ▼	-0.52	38,300	39,000	37,500	1,021,600	38,922,960,000
30/08/2021	38,500	0.60 ▲	1.56	37,900	39,000	37,200	823,000	31,685,500,000
27/08/2021	37,800	0.90 ▲	2.38	36,900	38,500	37,100	743,800	28,115,640,000
26/08/2021	37,500	3.80 ▲	10.13	33,700	38,000	34,400	1,882,300	70,586,250,000
25/08/2021	34,400	0.00 ■■	0.00	34,400	34,500	33,300	427,000	14,688,800,000
24/08/2021	34,300	-0.50 ▼	-1.46	34,800	35,500	34,000	396,300	13,593,090,000
23/08/2021	35,000	0.60 ▲	1.71	34,400	35,100	33,400	885,000	30,975,000,000
20/08/2021	34,100	0.20 ▲	0.59	33,900	35,000	33,500	916,800	31,262,880,000
19/08/2021	33,800	0.00 ■■	0.00	33,800	34,500	33,400	431,700	14,591,460,000
18/08/2021	34,100	0.00 ■■	0.00	34,100	35,100	33,000	805,500	27,467,550,000
17/08/2021	34,100	-1.90 ▼	-5.57	36,000	35,600	33,600	836,500	28,524,650,000
16/08/2021	35,600	1.30 ▲	3.65	34,300	37,500	34,700	736,100	26,205,160,000
13/08/2021	37,300	0.10 ▲	0.27	37,200	38,200	32,700	1,274,000	47,520,200,000
12/08/2021	35,500	-2.90 ▼	-8.17	38,400	42,000	34,000	1,910,600	67,826,300,000
11/08/2021	39,600	5.10 ▲	12.88	34,500	39,600	34,500	2,028,200	80,316,720,000
10/08/2021	35,600	3.30 ▲	9.27	32,300	35,900	33,000	1,115,900	39,726,040,000
09/08/2021	33,000	2.90 ▲	8.79	30,100	33,000	30,000	1,139,400	37,600,200,000
06/08/2021	30,500	0.90 ▲	2.95	29,600	31,500	28,800	1,452,200	44,292,100,000
05/08/2021	29,500	-0.80 ▼	-2.71	30,300	30,100	29,200	951,300	28,063,350,000
04/08/2021	30,100	-0.50 ▼	-1.66	30,600	31,000	30,000	591,000	17,789,100,000
03/08/2021	30,900	1.20 ▲	3.88	29,700	31,300	29,700	1,008,300	31,156,470,000
02/08/2021	30,000	1.10 ▲	3.67	28,900	30,900	28,000	1,347,700	40,431,000,000
30/07/2021	29,000	1.10 ▲	3.79	27,900	29,800	28,000	488,800	14,175,200,000
29/07/2021	28,100	0.10 ▲	0.36	28,000	28,700	27,500	626,800	17,613,080,000
28/07/2021	28,000	-0.90 ▼	-3.21	28,900	28,900	27,600	521,700	14,607,600,000
27/07/2021	28,500	0.90 ▲	3.16	27,600	30,000	28,300	965,900	27,528,150,000
26/07/2021	28,500	3.30 ▲	11.58	24,600	28,900	24,600	1,569,700	44,736,450,000
23/07/2021	24,600	0.00 ■■	0.00	24,600	25,800	24,600	534,600	13,151,160,000
22/07/2021	25,000	1.80 ▲	7.20	23,200	25,000	23,100	614,800	15,370,000,000
21/07/2021	23,100	0.40 ▲	1.73	22,700	23,700	22,700	148,400	3,428,040,000
20/07/2021	22,900	0.50 ▲	2.18	22,400	23,000	22,200	107,500	2,461,750,000
19/07/2021	22,300	0.30 ▲	1.35	22,000	23,300	20,100	281,000	6,266,300,000
16/07/2021	22,100	0.60 ▲	2.71	21,500	22,300	21,600	145,900	3,224,390,000
15/07/2021	22,000	0.60 ▲	2.73	21,400	22,000	21,000	74,500	1,639,000,000
14/07/2021	21,300	0.00 ■■	0.00	21,300	21,900	21,000	108,400	2,308,920,000
13/07/2021	21,600	0.50 ▲	2.31	21,100	21,900	21,000	78,200	1,689,120,000
12/07/2021	20,900	-1.90 ▼	-9.09	22,800	22,800	20,000	319,700	6,681,730,000
09/07/2021	22,500	-0.70 ▼	-3.11	23,200	23,700	22,500	145,200	3,267,000,000
08/07/2021	23,400	0.50 ▲	2.14	22,900	23,500	22,900	180,700	4,228,380,000
07/07/2021	23,500	0.00 ■■	0.00	23,500	23,700	21,600	519,300	12,203,550,000
06/07/2021	22,600	-1.50 ▼	-6.64	24,100	24,500	22,300	244,100	5,516,660,000
05/07/2021	24,000	-0.40 ▼	-1.67	24,400	24,400	23,900	259,400	6,225,600,000
02/07/2021	24,300	0.60 ▲	2.47	23,700	24,800	24,100	207,600	5,044,680,000
01/07/2021	24,300	0.90 ▲	3.70	23,400	24,700	22,700	453,000	11,007,900,000
30/06/2021	23,200	-0.60 ▼	-2.59	23,800	23,900	23,200	236,400	5,484,480,000
29/06/2021	23,900	-0.30 ▼	-1.26	24,200	24,500	23,600	193,900	4,634,210,000
28/06/2021	23,900	-0.10 ▼	-0.42	24,000	24,800	23,900	218,200	5,214,980,000
25/06/2021	24,700	1.00 ▲	4.05	23,700	24,800	23,500	213,200	5,266,040,000
24/06/2021	23,600	-0.80 ▼	-3.39	24,400	24,900	23,200	314,000	7,410,400,000
23/06/2021	24,400	-1.20 ▼	-4.92	25,600	25,800	24,000	556,400	13,576,160,000
22/06/2021	25,300	-0.60 ▼	-2.37	25,900	26,000	25,200	253,900	6,423,670,000
21/06/2021	25,700	-0.50 ▼	-1.95	26,200	26,400	25,500	265,500	6,823,350,000
18/06/2021	25,900	1.00 ▲	3.86	24,900	27,000	25,400	272,000	7,044,800,000
17/06/2021	25,300	0.60 ▲	2.37	24,700	25,600	23,600	310,700	7,860,710,000
16/06/2021	24,600	-0.80 ▼	-3.25	25,400	25,700	23,500	378,000	9,298,800,000
15/06/2021	25,000	0.60 ▲	2.40	24,400	25,900	24,500	220,900	5,522,500,000
14/06/2021	24,500	2.00 ▲	8.16	22,500	25,000	22,200	701,000	17,174,500,000
11/06/2021	22,200	1.00 ▲	4.50	21,200	22,700	21,800	454,700	10,094,340,000
10/06/2021	21,800	1.30 ▲	5.96	20,500	21,900	20,000	283,700	6,184,660,000
09/06/2021	20,700	-0.20 ▼	-0.97	20,900	20,900	19,500	317,600	6,574,320,000
08/06/2021	20,300	-1.10 ▼	-5.42	21,400	21,800	20,300	233,300	4,735,990,000
07/06/2021	21,400	-0.90 ▼	-4.21	22,300	22,400	20,500	301,300	6,447,820,000
04/06/2021	22,500	-0.10 ▼	-0.44	22,600	23,000	22,000	240,400	5,409,000,000
03/06/2021	22,800	1.30 ▲	5.70	21,500	23,100	21,900	642,000	14,637,600,000
02/06/2021	22,300	1.50 ▲	6.73	20,800	22,500	19,300	659,600	14,709,080,000
01/06/2021	20,300	-1.00 ▼	-4.93	21,300	21,700	20,000	407,000	8,262,100,000
31/05/2021	21,700	1.20 ▲	5.53	19,300	21,800	20,600	274,300	5,952,310,000
28/05/2021	21,100	1.80 ▲	8.53	19,300	21,500	19,000	696,300	14,691,930,000
27/05/2021	19,500	0.50 ▲	2.56	19,000	20,000	18,800	421,600	8,221,200,000
26/05/2021	19,200	0.00 ■■	0.00	19,200	19,500	18,600	179,500	3,446,400,000
25/05/2021	19,000	0.00 ■■	0.00	19,000	19,600	18,800	256,300	4,869,700,000
24/05/2021	19,000	-0.10 ▼	-0.53	19,100	19,200	18,800	267,500	5,082,500,000
21/05/2021	18,600	-0.40 ▼	-2.15	19,000	19,500	18,600	362,300	6,738,780,000
20/05/2021	19,500	1.00 ▲	5.13	18,500	19,600	18,200	279,600	5,452,200,000
19/05/2021	18,200	-0.50 ▼	-2.75	18,700	18,700	18,000	98,200	1,787,240,000
18/05/2021	18,700	0.90 ▲	4.81	17,800	19,200	17,700	312,100	5,836,270,000
17/05/2021	18,000	0.10 ▲	0.56	17,900	18,000	17,500	109,900	1,978,200,000
14/05/2021	18,000	-0.30 ▼	-1.67	18,300	18,400	17,500	109,300	1,967,400,000
13/05/2021	18,100	-0.30 ▼	-1.66	18,400	18,600	18,100	136,400	2,468,840,000
12/05/2021	18,600	0.40 ▲	2.15	18,200	18,800	18,100	119,500	2,222,700,000
11/05/2021	18,400	0.90 ▲	4.89	17,500	18,700	17,600	247,100	4,546,640,000
10/05/2021	17,800	0.50 ▲	2.81	17,300	18,000	17,000	127,500	2,269,500,000
07/05/2021	17,300	-0.10 ▼	-0.58	17,400	17,500	17,000	84,900	1,468,770,000
06/05/2021	17,400	0.50 ▲	2.87	16,900	17,700	17,000	106,000	1,844,400,000
05/05/2021	17,000	0.50 ▲	2.94	16,500	17,500	16,700	80,600	1,370,200,000
04/05/2021	17,400	-0.40 ▼	-2.30	17,800	17,400	17,300	7,800	135,720,000
29/04/2021	17,700	1.30 ▲	7.34	16,400	18,500	17,000	81,100	1,435,470,000
28/04/2021	16,500	-0.30 ▼	-1.82	16,800	16,700	16,100	93,000	1,534,500,000
27/04/2021	17,000	0.10 ▲	0.59	16,900	17,500	16,500	36,700	623,900,000
26/04/2021	16,900	0.50 ▲	2.96	16,400	17,900	16,600	56,700	958,230,000
23/04/2021	16,700	-0.60 ▼	-3.59	17,300	17,300	16,000	122,800	2,050,760,000
22/04/2021	16,800	-1.30 ▼	-7.74	18,100	18,100	16,800	126,200	2,120,160,000
20/04/2021	18,100	-0.10 ▼	-0.55	18,200	18,500	18,000	72,900	1,319,490,000
19/04/2021	18,300	-0.20 ▼	-1.09	18,500	18,500	18,000	59,400	1,087,020,000
16/04/2021	18,600	0.10 ▲	0.54	18,500	18,900	18,100	57,600	1,071,360,000
15/04/2021	18,800	0.30 ▲	1.60	18,500	18,800	18,300	148,500	2,791,800,000
14/04/2021	18,600	-0.10 ▼	-0.54	18,700	19,000	18,300	137,200	2,551,920,000
13/04/2021	18,600	-0.50 ▼	-2.69	19,100	19,400	18,400	232,000	4,315,200,000
12/04/2021	19,000	-0.20 ▼	-1.05	19,200	19,600	19,000	173,800	3,302,200,000
09/04/2021	19,100	-0.30 ▼	-1.57	19,400	19,300	19,000	69,100	1,319,810,000
08/04/2021	19,400	-0.20 ▼	-1.03	19,600	19,600	19,300	92,500	1,794,500,000
07/04/2021	19,600	0.50 ▲	2.55	19,100	19,900	19,100	133,000	2,606,800,000
06/04/2021	19,100	-0.10 ▼	-0.52	19,200	19,800	18,700	292,000	5,577,200,000
05/04/2021	19,100	-0.40 ▼	-2.09	19,600	19,500	18,900	223,900	4,276,490,000
02/04/2021	19,500	-0.10 ▼	-0.51	19,600	20,000	18,500	155,000	3,022,500,000
01/04/2021	19,700	-0.10 ▼	-0.51	19,800	20,000	19,500	240,500	4,737,850,000
31/03/2021	19,700	-0.30 ▼	-1.52	20,000	20,000	19,600	171,300	3,374,610,000
30/03/2021	20,100	0.10 ▲	0.50	20,000	20,500	19,900	183,200	3,682,320,000
29/03/2021	20,200	0.80 ▲	3.96	19,400	20,300	19,500	270,000	5,454,000,000
26/03/2021	19,700	-0.30 ▼	-1.52	20,000	20,000	18,800	315,300	6,211,410,000
25/03/2021	19,900	0.70 ▲	3.52	19,200	20,600	19,400	406,200	8,083,380,000
24/03/2021	19,400	0.70 ▲	3.61	18,700	19,800	18,300	595,100	11,544,940,000
23/03/2021	18,700	0.80 ▲	4.28	17,900	19,200	18,000	425,100	7,949,370,000
22/03/2021	18,100	-0.10 ▼	-0.55	18,200	18,200	17,500	261,600	4,734,960,000
19/03/2021	18,100	-0.80 ▼	-4.42	18,900	18,900	17,800	435,500	7,882,550,000
18/03/2021	18,700	0.50 ▲	2.67	18,200	19,700	18,400	350,300	6,550,610,000
17/03/2021	18,800	2.40 ▲	12.77	16,400	18,800	16,600	768,000	14,438,400,000
16/03/2021	16,700	0.10 ▲	0.60	16,600	16,700	15,900	298,800	4,989,960,000
15/03/2021	16,600	0.00 ■■	0.00	16,600	16,900	16,400	144,900	2,405,340,000
12/03/2021	16,700	-0.20 ▼	-1.20	16,900	16,800	16,400	167,200	2,792,240,000
11/03/2021	17,000	0.10 ▲	0.59	16,900	17,300	16,500	323,500	5,499,500,000
10/03/2021	16,900	0.50 ▲	2.96	16,400	17,200	16,500	302,800	5,117,320,000
09/03/2021	16,900	1.40 ▲	8.28	15,500	16,900	15,300	641,600	10,843,040,000
08/03/2021	15,400	0.30 ▲	1.95	15,100	15,900	15,300	270,000	4,158,000,000
05/03/2021	15,200	0.00 ■■	0.00	15,200	15,300	14,700	146,400	2,225,280,000
04/03/2021	15,300	0.10 ▲	0.65	15,200	15,800	14,700	244,700	3,743,910,000
03/03/2021	15,300	-0.30 ▼	-1.96	15,600	15,600	14,500	212,100	3,245,130,000
02/03/2021	15,600	0.10 ▲	0.64	15,500	16,100	15,200	166,000	2,589,600,000
01/03/2021	15,700	1.00 ▲	6.37	14,700	15,800	15,000	310,300	4,871,710,000
26/02/2021	15,000	0.50 ▲	3.33	14,500	15,000	14,200	229,900	3,448,500,000
25/02/2021	14,800	0.50 ▲	3.38	14,300	15,000	14,300	325,500	4,817,400,000
24/02/2021	14,400	-0.10 ▼	-0.69	14,500	15,000	14,100	240,600	3,464,640,000
23/02/2021	14,500	-0.40 ▼	-2.76	14,900	14,800	14,300	312,200	4,526,900,000
22/02/2021	14,700	-0.30 ▼	-2.04	15,000	15,500	14,200	293,200	4,310,040,000
19/02/2021	14,900	0.70 ▲	4.70	14,200	14,900	14,400	44,100	657,090,000
18/02/2021	14,800	1.10 ▲	7.43	13,700	14,900	13,500	384,700	5,693,560,000
17/02/2021	13,700	0.40 ▲	2.92	13,300	13,900	13,300	152,200	2,085,140,000
09/02/2021	13,200	0.20 ▲	1.52	13,000	13,600	12,900	134,800	1,779,360,000
08/02/2021	13,000	-0.30 ▼	-2.31	13,300	13,300	12,500	174,100	2,263,300,000
05/02/2021	13,100	-0.20 ▼	-1.53	13,300	13,500	13,000	191,500	2,508,650,000
05/01/2021	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	30,800	363,440,000
04/01/2021	12,000	0.10 ▲	0.83	11,900	12,000	11,900	105,700	1,268,400,000
31/12/2020	12,000	0.30 ▲	2.50	11,700	12,000	11,800	70,800	849,600,000
30/12/2020	11,600	-0.40 ▼	-3.45	12,000	11,900	11,500	103,200	1,197,120,000
29/12/2020	11,900	-0.10 ▼	-0.84	12,000	12,300	11,900	14,470	172,193,000
28/12/2020	12,000	0.40 ▲	3.33	11,600	12,200	11,700	24,730	296,760,000
27/12/2020	11,700	0.10 ▲	0.85	11,600	11,700	11,600	9,130	106,821,000
25/12/2020	11,700	0.10 ▲	0.85	11,600	11,700	11,600	9,130	106,821,000
24/12/2020	11,600	-0.40 ▼	-3.45	12,000	12,000	11,400	3,580	41,528,000
23/12/2020	11,900	0.70 ▲	5.88	11,200	12,200	11,000	37,530	446,607,000
22/12/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,000	5,300	60,420,000
21/12/2020	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	8,860	100,118,000
20/12/2020	11,500	0.00 ■■	0.00	11,500	11,600	11,000	7,420	85,330,000
18/12/2020	11,500	0.00 ■■	0.00	11,500	11,600	11,000	7,420	85,330,000
17/12/2020	11,500	0.10 ▲	0.87	11,400	11,700	11,300	10,140	116,610,000
16/12/2020	11,500	0.10 ▲	0.87	11,400	11,700	11,300	13,510	155,365,000
15/12/2020	11,500	0.20 ▲	1.74	11,300	11,500	11,300	3,460	39,790,000
14/12/2020	11,400	0.30 ▲	2.63	11,100	11,800	11,000	12,170	138,738,000
13/12/2020	11,000	-0.20 ▼	-1.82	11,200	11,500	10,800	2,370	26,070,000
11/12/2020	11,000	-0.20 ▼	-1.82	11,200	11,500	10,800	2,370	26,070,000
10/12/2020	11,200	-0.60 ▼	-5.36	11,800	11,600	11,000	13,490	151,088,000
09/12/2020	11,600	0.70 ▲	6.03	10,900	12,500	11,400	16,750	194,300,000
08/12/2020	10,900	0.00 ■■	0.00	10,900	11,200	10,600	11,140	121,426,000
07/12/2020	10,800	-0.40 ▼	-3.70	11,200	11,200	10,800	9,910	107,028,000
04/12/2020	11,200	0.10 ▲	0.89	11,100	11,200	10,800	15,700	175,840,000
03/12/2020	11,100	0.00 ■■	0.00	11,100	11,500	11,000	4,460	49,506,000
02/12/2020	11,000	0.00 ■■	0.00	11,000	11,800	11,000	19,460	214,060,000
01/12/2020	11,400	0.40 ▲	3.51	11,000	11,500	10,000	12,150	138,510,000
30/11/2020	10,700	-0.50 ▼	-4.67	11,200	11,300	10,700	166,000	1,776,200,000
27/11/2020	11,700	0.00 ■■	0.00	11,700	11,900	10,500	232,400	2,719,080,000
26/11/2020	11,700	1.40 ▲	11.97	10,300	11,800	10,400	587,000	6,867,900,000
25/11/2020	10,600	1.20 ▲	11.32	9,400	10,800	9,300	494,100	5,237,460,000
24/11/2020	9,400	0.00 ■■	0.00	9,400	9,500	9,200	182,400	1,714,560,000
23/11/2020	9,500	0.10 ▲	1.05	9,400	9,600	9,400	148,100	1,406,950,000
20/11/2020	9,600	0.70 ▲	7.29	8,900	9,700	9,000	197,400	1,895,040,000
19/11/2020	9,100	-0.10 ▼	-1.10	9,200	9,100	8,800	176,200	1,603,420,000
18/11/2020	9,000	-0.30 ▼	-3.33	9,300	9,400	9,000	14,090	126,810,000
17/11/2020	9,300	0.30 ▲	3.23	9,000	9,400	9,100	89,300	830,490,000
16/11/2020	9,000	0.10 ▲	1.11	8,900	9,300	8,900	4,460	40,140,000
13/11/2020	9,000	0.50 ▲	5.56	8,500	9,100	8,500	403,300	3,629,700,000
12/11/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,400	16,200	139,320,000
11/11/2020	8,400	-0.10 ▼	-1.19	8,500	8,500	8,400	310	2,604,000
10/11/2020	8,500	-0.10 ▼	-1.18	8,600	8,600	8,500	5,550	47,175,000
09/11/2020	8,600	0.30 ▲	3.49	8,300	8,600	8,300	95,600	822,160,000
06/11/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,200	340	2,856,000
05/11/2020	8,400	0.00 ■■	0.00	8,400	8,500	8,400	41,900	351,960,000
04/11/2020	8,400	0.10 ▲	1.19	8,300	8,500	8,400	10,200	85,680,000
03/11/2020	8,400	0.30 ▲	3.57	8,100	8,400	8,200	17,100	143,640,000
02/11/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,000	2,850	23,370,000
30/10/2020	8,300	0.20 ▲	2.41	8,100	8,300	8,100	9,400	78,020,000
29/10/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,000	29,000	237,800,000
28/10/2020	8,200	-0.20 ▼	-2.44	8,400	8,400	8,200	83,600	685,520,000
27/10/2020	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	31,000	260,400,000
26/10/2020	8,500	0.00 ■■	0.00	8,500	8,600	8,400	23,400	198,900,000
23/10/2020	8,400	-0.10 ▼	-1.19	8,500	8,600	8,400	2,430	20,412,000
22/10/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,400	4,030	34,658,000
21/10/2020	8,500	-0.10 ▼	-1.18	8,600	8,700	8,400	53,000	450,500,000
20/10/2020	8,700	0.20 ▲	2.30	8,500	8,700	8,500	5,610	48,807,000
19/10/2020	8,500	0.10 ▲	1.18	8,400	8,600	8,300	62,600	532,100,000
16/10/2020	8,400	-0.30 ▼	-3.57	8,700	8,700	8,300	18,290	153,636,000
15/10/2020	8,600	-0.30 ▼	-3.49	8,900	8,800	8,600	90,200	775,720,000
14/10/2020	8,800	-0.20 ▼	-2.27	9,000	9,000	8,800	4,410	38,808,000
13/10/2020	9,100	0.00 ■■	0.00	9,100	9,200	8,800	65,200	593,320,000
12/10/2020	9,300	0.80 ▲	8.60	8,500	9,300	8,600	40,390	375,627,000
09/10/2020	8,600	0.00 ■■	0.00	8,600	8,700	8,300	172,100	1,480,060,000
08/10/2020	8,600	-0.10 ▼	-1.16	8,700	8,700	8,500	3,840	33,024,000
07/10/2020	8,700	0.10 ▲	1.15	8,600	8,800	8,700	3,480	30,276,000
06/10/2020	8,800	0.20 ▲	2.27	8,600	8,800	8,500	71,400	628,320,000
05/10/2020	8,500	-0.10 ▼	-1.18	8,600	8,800	8,400	102,100	867,850,000
02/10/2020	8,700	0.00 ■■	0.00	8,700	8,900	8,400	10,680	92,916,000
01/10/2020	8,700	0.10 ▲	1.15	8,600	8,900	8,500	32,100	279,270,000
30/09/2020	8,500	-0.20 ▼	-2.35	8,700	8,700	8,500	10,930	92,905,000
29/09/2020	8,700	0.00 ■■	0.00	8,700	9,100	8,600	10,180	88,566,000
28/09/2020	8,600	-0.30 ▼	-3.49	8,900	8,800	8,500	21,200	182,320,000
25/09/2020	8,800	0.20 ▲	2.27	8,600	9,300	8,600	119,900	1,055,120,000
24/09/2020	8,700	0.20 ▲	2.30	8,500	8,800	8,400	9,160	79,692,000
23/09/2020	8,500	0.00 ■■	0.00	8,500	8,600	8,400	3,650	31,025,000
22/09/2020	8,400	-0.30 ▼	-3.57	8,700	8,700	8,300	19,650	165,060,000
21/09/2020	8,700	0.10 ▲	1.15	8,600	8,900	8,600	56,100	488,070,000
18/09/2020	8,700	0.40 ▲	4.60	8,300	8,800	8,400	18,860	164,082,000
17/09/2020	8,300	0.20 ▲	2.41	8,100	8,400	8,200	70,500	585,150,000
16/09/2020	8,200	0.10 ▲	1.22	8,100	8,300	8,000	27,000	221,400,000
15/09/2020	8,200	0.20 ▲	2.44	8,000	8,300	7,900	75,900	622,380,000
14/09/2020	8,100	-0.10 ▼	-1.23	8,200	8,200	7,800	11,300	91,530,000
11/09/2020	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	78,100	640,420,000
10/09/2020	8,300	0.10 ▲	1.20	8,200	8,500	8,100	9,370	77,771,000
09/09/2020	8,200	0.00 ■■	0.00	8,200	8,400	8,000	83,000	680,600,000
08/09/2020	8,300	0.40 ▲	4.82	7,900	8,600	7,600	15,770	130,891,000
07/09/2020	8,000	-0.30 ▼	-3.75	8,300	8,300	7,700	19,630	157,040,000
04/09/2020	8,000	-0.40 ▼	-5.00	8,400	9,000	8,000	225,400	1,803,200,000
03/09/2020	8,500	1.10 ▲	12.94	7,400	8,500	8,100	37,450	318,325,000
01/09/2020	7,700	1.00 ▲	12.99	6,700	7,700	6,700	29,330	225,841,000
31/08/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,700	35,900	244,120,000
28/08/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	5,700	38,190,000
27/08/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,600	14,800	97,680,000
26/08/2020	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	3,880	25,608,000
25/08/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,700	2,900	19,720,000
24/08/2020	6,800	0.20 ▲	2.94	6,600	6,900	6,600	68,200	463,760,000
21/08/2020	6,700	0.40 ▲	5.97	6,300	6,800	6,400	94,900	635,830,000
20/08/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	11,400	72,960,000
19/08/2020	6,500	0.20 ▲	3.08	6,300	6,500	6,300	1,390	9,035,000
18/08/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	3,550	22,365,000
17/08/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	12,900	81,270,000
14/08/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	1,840	11,776,000
13/08/2020	6,700	0.40 ▲	5.97	6,300	7,000	6,300	13,700	91,790,000
12/08/2020	6,300	0.20 ▲	3.17	6,100	6,300	6,200	13,700	86,310,000
11/08/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,100	330	2,046,000
10/08/2020	6,100	0.10 ▲	1.64	6,000	6,300	6,100	6,800	41,480,000
07/08/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	2,300	14,260,000
06/08/2020	6,000	-0.30 ▼	-5.00	6,300	6,100	6,000	540	3,240,000
05/08/2020	6,300	0.10 ▲	1.59	6,200	6,300	6,300	1,270	8,001,000
04/08/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,100	190	1,178,000
03/08/2020	6,200	0.20 ▲	3.23	6,000	6,200	5,800	6,500	40,300,000
31/07/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	700	4,200,000
30/07/2020	6,000	0.10 ▲	1.67	5,900	6,000	6,000	1,100	6,600,000
29/07/2020	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	6,000	34,800,000
28/07/2020	5,900	-0.20 ▼	-3.39	6,100	6,000	5,700	2,740	16,166,000
27/07/2020	6,000	-0.30 ▼	-5.00	6,300	6,200	6,000	30,800	184,800,000
24/07/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	28,500	179,550,000
23/07/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	5,800	37,120,000
22/07/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,400	8,300	53,950,000
21/07/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	1,210	7,744,000
20/07/2020	6,500	0.10 ▲	1.54	6,400	6,600	6,400	32,900	213,850,000
17/07/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,200	37,700	245,050,000
16/07/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	350	2,240,000
15/07/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,500	2,300	14,950,000
14/07/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,000	6,400,000
13/07/2020	6,400	0.10 ▲	1.56	6,300	6,500	6,300	25,400	162,560,000
10/07/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	500	3,150,000
09/07/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,400	890	5,785,000
08/07/2020	6,400	0.10 ▲	1.56	6,300	6,400	6,300	300	1,920,000
07/07/2020	6,500	0.20 ▲	3.08	6,300	6,500	6,300	40,400	262,600,000
06/07/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	120	756,000
03/07/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,300	22,600	144,640,000
02/07/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	200	1,260,000
01/07/2020	6,400	0.10 ▲	1.56	6,300	6,400	6,300	400	2,560,000
30/06/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	760	4,788,000
29/06/2020	6,400	-0.20 ▼	-3.13	6,600	6,400	6,300	1,090	6,976,000
26/06/2020	6,500	0.10 ▲	1.54	6,400	6,700	6,300	17,500	113,750,000
25/06/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,200	9,800	62,720,000
24/06/2020	6,400	0.00 ■■	0.00	6,400	6,600	6,400	8,200	52,480,000
23/06/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	4,400	28,160,000
22/06/2020	6,400	0.10 ▲	1.56	6,300	7,000	6,400	9,300	59,520,000
19/06/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	22,600	142,380,000
18/06/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	360	2,304,000
17/06/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	1,470	9,261,000
16/06/2020	6,400	0.10 ▲	1.56	6,300	6,500	6,200	3,610	23,104,000
15/06/2020	6,300	-0.20 ▼	-3.17	6,500	6,500	6,300	1,370	8,631,000
12/06/2020	6,600	-0.20 ▼	-3.03	6,800	6,700	6,300	7,010	46,266,000
11/06/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,700	14,940	100,098,000
10/06/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,900	12,600	88,200,000
09/06/2020	7,100	0.20 ▲	2.82	6,900	7,100	6,900	38,900	276,190,000
08/06/2020	6,900	0.10 ▲	1.45	6,800	7,000	6,800	85,300	588,570,000
06/06/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,800	1,460	10,074,000
05/06/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,800	1,460	10,074,000
04/06/2020	7,000	0.00 ■■	0.00	7,000	7,100	6,800	1,070	7,490,000
03/06/2020	7,000	0.00 ■■	0.00	7,000	7,100	6,800	1,340	9,380,000
02/06/2020	6,900	-0.10 ▼	-1.45	7,000	7,100	6,800	4,880	33,672,000
01/06/2020	7,100	0.40 ▲	5.63	6,700	7,100	6,600	6,240	44,304,000
31/05/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,700	470	3,196,000
29/05/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,700	470	3,196,000
28/05/2020	6,900	-0.10 ▼	-1.45	7,000	6,900	6,800	1,800	12,420,000
27/05/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,700	4,180	29,260,000
26/05/2020	6,900	0.10 ▲	1.45	6,800	7,000	6,500	3,030	20,907,000
25/05/2020	6,900	0.40 ▲	5.80	6,500	7,000	6,400	5,060	34,914,000
24/05/2020	6,400	-0.50 ▼	-7.81	6,900	6,700	6,400	7,160	45,824,000
22/05/2020	6,400	-0.50 ▼	-7.81	6,900	6,700	6,400	7,160	45,824,000
21/05/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,700	2,720	18,224,000
20/05/2020	7,100	0.40 ▲	5.63	6,700	7,200	6,800	4,230	30,033,000
19/05/2020	6,900	0.70 ▲	10.14	6,200	7,100	6,200	12,390	85,491,000
18/05/2020	6,200	0.00 ■■	0.00	6,200	6,400	6,200	1,320	8,184,000
17/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	5,970	37,014,000
15/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	5,970	37,014,000
14/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	4,180	25,916,000
13/05/2020	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	5,380	32,818,000
12/05/2020	6,200	0.00 ■■	0.00	6,200	6,400	6,200	11,300	70,060,000
11/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	1,520	9,424,000
10/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,510	15,562,000
08/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,510	15,562,000
07/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	2,000	12,400,000
06/05/2020	6,300	0.30 ▲	4.76	6,000	6,300	5,900	7,480	47,124,000
05/05/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	5,900	1,720	10,492,000
04/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,000	1,120	6,944,000
01/05/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	3,170	19,337,000
30/04/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	3,170	19,337,000
29/04/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	3,170	19,337,000
28/04/2020	6,200	0.10 ▲	1.61	6,100	6,300	6,100	3,780	23,436,000
27/04/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	2,040	12,444,000
26/04/2020	5,900	-0.10 ▼	-1.69	6,000	6,400	5,900	240	1,416,000
24/04/2020	5,900	-0.10 ▼	-1.69	6,000	6,400	5,900	240	1,416,000
23/04/2020	6,100	0.00 ■■	0.00	6,100	6,200	5,800	7,760	47,336,000
22/04/2020	6,100	0.00 ■■	0.00	6,100	6,100	5,800	1,100	6,710,000
21/04/2020	5,800	-0.60 ▼	-10.34	6,400	6,400	5,800	7,980	46,284,000
20/04/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,100	7,510	48,815,000
19/04/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,000	4,860	30,618,000
17/04/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,000	4,860	30,618,000
16/04/2020	6,000	0.00 ■■	0.00	6,000	6,200	5,900	5,880	35,280,000
15/04/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,900	1,900	11,780,000
14/04/2020	6,100	-0.30 ▼	-4.92	6,400	6,400	5,900	7,390	45,079,000
13/04/2020	6,400	0.60 ▲	9.38	5,800	6,500	6,000	5,200	33,280,000
12/04/2020	5,900	0.70 ▲	11.86	5,200	5,900	5,200	14,160	83,544,000
10/04/2020	5,900	0.70 ▲	11.86	5,200	5,900	5,200	14,160	83,544,000
09/04/2020	5,400	-0.10 ▼	-1.85	5,500	5,500	5,000	6,710	36,234,000
08/04/2020	5,400	-0.20 ▼	-3.70	5,600	5,600	5,400	2,150	11,610,000
07/04/2020	5,500	0.00 ■■	0.00	5,500	5,800	5,500	2,730	15,015,000
06/04/2020	5,400	0.30 ▲	5.56	5,100	5,600	5,300	2,850	15,390,000
05/04/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,100	3,820	19,864,000
03/04/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,100	3,820	19,864,000
02/04/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	190	969,000
01/04/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	190	969,000
31/03/2020	5,100	0.10 ▲	1.96	5,000	5,200	4,900	1,790	9,129,000
30/03/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,000	750	3,825,000
29/03/2020	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	6,240	31,200,000
27/03/2020	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	6,240	31,200,000
26/03/2020	5,000	-0.10 ▼	-2.00	5,100	5,200	5,000	7,200	36,000,000
25/03/2020	5,100	0.10 ▲	1.96	5,000	5,100	5,100	930	4,743,000
24/03/2020	5,000	0.00 ■■	0.00	5,000	5,100	5,000	740	3,700,000
23/03/2020	5,100	-0.30 ▼	-5.88	5,400	5,100	4,900	3,130	15,963,000
22/03/2020	5,300	0.20 ▲	3.77	5,100	5,500	5,200	3,360	17,808,000
20/03/2020	5,300	0.20 ▲	3.77	5,100	5,500	5,200	3,360	17,808,000
19/03/2020	5,100	-0.30 ▼	-5.88	5,400	5,400	5,000	570	2,907,000
18/03/2020	5,400	0.10 ▲	1.85	5,300	5,500	5,300	1,160	6,264,000
17/03/2020	5,200	0.20 ▲	3.85	5,000	5,400	5,000	2,320	12,064,000
16/03/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,900	31,700	161,670,000
13/03/2020	5,100	0.00 ■■	0.00	5,100	5,100	4,800	49,900	254,490,000
12/03/2020	5,200	-0.20 ▼	-3.85	5,400	5,300	5,000	32,100	166,920,000
11/03/2020	5,200	-0.40 ▼	-7.69	5,600	5,600	5,200	48,100	250,120,000
10/03/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,500	4,460	25,422,000
09/03/2020	5,500	-0.50 ▼	-9.09	6,000	5,900	5,200	9,060	49,830,000
06/03/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	5,900	2,480	15,128,000
05/03/2020	6,100	0.10 ▲	1.64	6,000	6,200	6,000	31,200	190,320,000
04/03/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	1,770	10,797,000
03/03/2020	6,100	0.10 ▲	1.64	6,000	6,300	6,000	1,710	10,431,000
02/03/2020	6,100	0.00 ■■	0.00	6,100	6,300	6,000	6,660	40,626,000
28/02/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,100	2,820	17,484,000
27/02/2020	6,300	0.20 ▲	3.17	6,100	6,400	6,200	2,490	15,687,000
26/02/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,000	2,030	12,789,000
25/02/2020	6,200	-0.10 ▼	-1.61	6,300	6,500	5,500	30,500	189,100,000
24/02/2020	6,200	-0.70 ▼	-11.29	6,900	6,600	6,200	4,230	26,226,000
21/02/2020	6,800	0.20 ▲	2.94	6,600	7,300	6,600	13,000	88,400,000
20/02/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,400	1,480	9,768,000
19/02/2020	6,500	0.00 ■■	0.00	6,500	7,000	6,500	1,050	6,825,000
18/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,400	1,830	12,078,000
17/02/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	42,300	274,950,000
15/02/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	6,570	42,705,000
14/02/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	6,570	42,705,000
13/02/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,600	1,420	9,372,000
12/02/2020	6,700	0.40 ▲	5.97	6,300	6,700	6,300	2,310	15,477,000
11/02/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,200	3,260	20,538,000
10/02/2020	6,300	0.20 ▲	3.17	6,100	6,400	6,100	1,720	10,836,000
09/02/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	1,090	6,758,000
07/02/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	1,090	6,758,000
06/02/2020	6,100	-0.10 ▼	-1.64	6,200	6,100	5,900	5,770	35,197,000
05/02/2020	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	730	4,453,000
04/02/2020	6,100	0.20 ▲	3.28	5,900	6,400	6,100	1,830	11,163,000
03/02/2020	6,000	-0.60 ▼	-10.00	6,600	6,300	5,700	19,430	116,580,000
02/02/2020	6,600	-0.50 ▼	-7.58	7,100	7,000	6,300	8,920	58,872,000
31/01/2020	6,600	-0.50 ▼	-7.58	7,100	7,000	6,300	8,920	58,872,000
30/01/2020	7,000	-0.10 ▼	-1.43	7,100	7,200	7,000	1,720	12,040,000
29/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
28/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
27/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
26/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
24/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
23/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
22/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
21/01/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,800	6,100	42,090,000
20/01/2020	6,800	0.00 ■■	0.00	6,800	7,400	6,800	27,900	189,720,000
17/01/2020	6,800	0.00 ■■	0.00	6,900	6,800	6,700	11,700	79,560,000
16/01/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,800	6,400	44,160,000
15/01/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,700	22,500	157,500,000
14/01/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	4,500	30,600,000
13/01/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	1,070	7,276,000
10/01/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,700	3,020	20,234,000
09/01/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,900	25,000	175,000,000
08/01/2020	7,000	0.00 ■■	0.00	7,000	7,100	7,000	29,500	206,500,000
07/01/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	2,080	14,560,000
06/01/2020	7,100	0.00 ■■	0.00	7,100	7,200	7,000	12,700	90,170,000
03/01/2020	7,100	0.00 ■■	0.00	7,100	7,200	7,000	1,020	7,242,000
02/01/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,000	360	2,556,000
31/12/2019	7,000	-0.10 ▼	-1.43	7,100	7,300	7,000	11,700	81,900,000
30/12/2019	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	1,230	8,733,000
27/12/2019	7,200	0.00 ■■	0.00	7,200	7,300	7,100	18,100	130,320,000
26/12/2019	7,200	0.20 ▲	2.78	7,000	7,400	7,200	8,800	63,360,000
25/12/2019	7,200	0.30 ▲	4.17	6,900	7,200	6,800	2,040	14,688,000
24/12/2019	6,800	-0.20 ▼	-2.94	7,000	7,000	6,700	7,750	52,700,000
23/12/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	4,100	28,290,000
20/12/2019	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	6,890	48,230,000
19/12/2019	7,100	-0.10 ▼	-1.41	7,200	7,300	7,100	3,260	23,146,000
18/12/2019	7,200	0.00 ■■	0.00	7,200	7,300	7,100	1,920	13,824,000
17/12/2019	7,200	-0.10 ▼	-1.39	7,300	7,300	7,100	4,850	34,920,000
16/12/2019	7,300	-0.10 ▼	-1.37	7,400	7,500	7,200	74,800	546,040,000
13/12/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,300	49,600	372,000,000
12/12/2019	7,500	0.20 ▲	2.67	7,300	7,500	7,200	25,400	190,500,000
11/12/2019	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	24,500	181,300,000
10/12/2019	7,200	-0.40 ▼	-5.56	7,600	7,600	7,200	4,880	35,136,000
09/12/2019	7,500	-0.10 ▼	-1.33	7,600	7,700	7,400	44,600	334,500,000
06/12/2019	7,600	-0.10 ▼	-1.32	7,700	7,600	7,600	1,080	8,208,000
05/12/2019	7,700	0.10 ▲	1.30	7,600	7,900	7,600	67,200	517,440,000
04/12/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,500	56,200	438,360,000
03/12/2019	7,500	0.00 ■■	0.00	7,500	7,700	7,400	22,400	168,000,000
02/12/2019	7,200	-0.50 ▼	-6.94	7,700	8,000	7,100	308,400	2,220,480,000
29/11/2019	7,900	-0.10 ▼	-1.27	8,000	8,100	7,700	107,300	847,670,000
28/11/2019	8,000	0.20 ▲	2.50	7,800	8,300	7,800	43,200	345,600,000
27/11/2019	7,900	-0.10 ▼	-1.27	8,000	8,000	7,700	94,800	748,920,000
26/11/2019	8,000	0.00 ■■	0.00	8,000	8,100	8,000	25,200	201,600,000
25/11/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	8,000	1,800	14,400,000
22/11/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	22,500	182,250,000
21/11/2019	8,100	-0.10 ▼	-1.23	8,200	8,400	8,000	89,900	728,190,000
20/11/2019	8,200	-0.10 ▼	-1.22	8,300	8,400	8,100	2,300	18,860,000
19/11/2019	8,400	-0.20 ▼	-2.38	8,600	8,400	8,100	39,400	330,960,000
18/11/2019	8,400	-0.20 ▼	-2.38	8,600	8,700	8,400	34,400	288,960,000
15/11/2019	8,500	0.00 ■■	0.00	8,500	8,700	8,500	1,620	13,770,000
14/11/2019	8,500	0.00 ■■	0.00	8,500	8,700	8,500	15,000	127,500,000
13/11/2019	8,500	0.20 ▲	2.35	8,300	8,600	8,400	59,400	504,900,000
12/11/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,200	57,400	487,900,000
11/11/2019	8,400	0.00 ■■	0.00	8,400	8,700	8,400	3,290	27,636,000
08/11/2019	8,700	0.20 ▲	2.30	8,500	8,900	8,000	10,960	95,352,000
07/11/2019	8,400	-0.20 ▼	-2.38	8,600	8,600	8,300	41,900	351,960,000
06/11/2019	8,500	-0.10 ▼	-1.18	8,600	8,700	8,500	620	5,270,000
05/11/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,500	33,300	286,380,000
04/11/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	43,500	374,100,000
01/11/2019	8,600	-0.30 ▼	-3.49	8,900	8,900	8,400	67,400	579,640,000
31/10/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,900	16,400	145,960,000
30/10/2019	9,000	0.00 ■■	0.00	9,000	9,100	8,900	16,900	152,100,000
29/10/2019	9,000	-0.10 ▼	-1.11	9,100	9,100	8,900	9,470	85,230,000
28/10/2019	9,100	0.00 ■■	0.00	9,100	9,200	9,000	28,300	257,530,000
25/10/2019	9,100	-0.20 ▼	-2.20	9,300	9,200	9,100	57,900	526,890,000
24/10/2019	9,200	0.00 ■■	0.00	9,200	9,300	9,200	2,320	21,344,000
23/10/2019	9,300	0.00 ■■	0.00	9,300	9,400	9,100	8,470	78,771,000
22/10/2019	9,200	-0.20 ▼	-2.17	9,400	9,400	9,200	108,600	999,120,000
21/10/2019	9,400	-0.10 ▼	-1.06	9,500	9,500	9,400	30,000	282,000,000
18/10/2019	9,500	0.00 ■■	0.00	9,500	9,700	9,400	9,230	87,685,000
17/10/2019	9,600	0.10 ▲	1.04	9,500	9,600	9,300	56,800	545,280,000
16/10/2019	9,600	0.30 ▲	3.13	9,300	9,600	9,400	4,690	45,024,000
15/10/2019	9,400	0.00 ■■	0.00	9,400	9,500	9,100	8,930	83,942,000
14/10/2019	9,400	-0.30 ▼	-3.19	9,700	9,600	9,300	99,600	936,240,000
11/10/2019	9,500	-0.30 ▼	-3.16	9,800	9,900	9,500	102,300	971,850,000
10/10/2019	9,800	0.50 ▲	5.10	9,300	9,900	9,400	23,970	234,906,000
09/10/2019	9,400	0.50 ▲	5.32	8,900	9,700	8,900	210,500	1,978,700,000
08/10/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,800	90,800	808,120,000
07/10/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	47,300	420,970,000
04/10/2019	9,000	0.20 ▲	2.22	8,800	9,500	8,900	53,200	478,800,000
03/10/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,700	85,800	772,200,000
02/10/2019	8,800	-0.20 ▼	-2.27	9,000	9,100	8,700	88,000	774,400,000
01/10/2019	9,000	0.10 ▲	1.11	8,900	9,300	8,800	8,030	72,270,000
30/09/2019	8,900	-0.20 ▼	-2.25	9,100	9,300	8,700	9,100	80,990,000
27/09/2019	9,100	-0.10 ▼	-1.10	9,200	9,300	9,000	142,500	1,296,750,000
26/09/2019	9,200	0.10 ▲	1.09	9,100	9,300	9,100	120,500	1,108,600,000
25/09/2019	9,200	-0.30 ▼	-3.26	9,500	9,500	9,000	14,770	135,884,000
24/09/2019	9,300	-0.80 ▼	-8.60	10,100	10,000	9,200	26,320	244,776,000
23/09/2019	10,000	-0.70 ▼	-7.00	10,700	10,500	9,900	26,630	266,300,000
20/09/2019	10,700	-0.20 ▼	-1.87	10,900	11,000	10,500	12,440	133,108,000
19/09/2019	11,000	0.00 ■■	0.00	11,000	11,100	10,800	9,580	105,380,000
18/09/2019	11,100	0.40 ▲	3.60	10,700	11,400	10,800	229,300	2,545,230,000
17/09/2019	10,800	0.00 ■■	0.00	10,800	10,800	10,600	11,320	122,256,000
16/09/2019	10,800	0.20 ▲	1.85	10,600	10,900	10,500	11,830	127,764,000
13/09/2019	10,600	-0.30 ▼	-2.83	10,900	10,900	10,400	175,600	1,861,360,000
12/09/2019	11,000	0.70 ▲	6.36	10,300	11,200	10,600	211,900	2,330,900,000
11/09/2019	10,500	0.00 ■■	0.00	10,500	10,800	10,100	13,740	144,270,000
10/09/2019	10,400	-0.50 ▼	-4.81	10,900	10,900	9,900	30,630	318,552,000
09/09/2019	10,700	-0.50 ▼	-4.67	11,200	11,400	10,500	28,590	305,913,000
06/09/2019	11,000	-1.20 ▼	-10.91	12,200	11,800	10,900	485,800	5,343,800,000
05/09/2019	11,900	-0.30 ▼	-2.52	12,200	13,000	11,700	23,260	276,794,000
04/09/2019	12,100	-0.80 ▼	-6.61	12,900	13,000	12,000	44,780	541,838,000
03/09/2019	12,800	-0.20 ▼	-1.56	13,000	13,200	12,500	107,520	1,376,256,000
30/08/2019	13,100	-0.50 ▼	-3.82	13,600	13,500	12,700	37,330	489,023,000
29/08/2019	13,800	1.50 ▲	10.87	12,300	14,100	13,000	69,140	954,132,000
28/08/2019	12,600	1.60 ▲	12.70	11,000	12,600	11,000	225,020	2,835,252,000
27/08/2019	11,000	-0.40 ▼	-3.64	11,400	11,400	10,800	10,990	120,890,000
26/08/2019	11,200	-0.10 ▼	-0.89	11,300	12,000	11,200	5,560	62,272,000
23/08/2019	11,400	-0.40 ▼	-3.51	11,800	11,600	10,900	6,070	69,198,000
22/08/2019	11,500	-0.50 ▼	-4.35	12,000	12,000	11,500	3,090	35,535,000
21/08/2019	11,900	-0.30 ▼	-2.52	12,200	12,300	11,600	4,730	56,287,000
20/08/2019	11,500	0.60 ▲	5.22	10,900	12,500	11,000	26,120	300,380,000
19/08/2019	11,000	-0.20 ▼	-1.82	11,200	11,200	10,700	3,960	43,560,000
16/08/2019	11,000	0.20 ▲	1.82	10,800	11,400	10,800	5,480	60,280,000
15/08/2019	11,100	0.50 ▲	4.50	10,600	11,600	9,800	5,870	65,157,000
14/08/2019	10,500	-0.50 ▼	-4.76	11,000	11,000	10,300	5,500	57,750,000
13/08/2019	11,000	-0.60 ▼	-5.45	11,600	11,900	10,700	3,520	38,720,000
12/08/2019	11,700	-0.60 ▼	-5.13	12,300	13,000	11,000	4,720	55,224,000
09/08/2019	12,300	1.50 ▲	12.20	10,800	12,400	11,100	37,120	456,576,000
08/08/2019	10,800	1.40 ▲	12.96	9,400	10,800	10,800	5,570	60,156,000
07/08/2019	9,500	1.20 ▲	12.63	8,300	9,500	8,200	5,450	51,775,000
05/08/2019	8,300	0.40 ▲	4.82	7,900	8,300	8,300	20	166,000
02/08/2019	8,200	0.40 ▲	4.88	7,800	8,200	7,900	500	4,100,000
01/08/2019	8,100	0.50 ▲	6.17	7,600	8,100	7,800	110	891,000
31/07/2019	7,600	-0.60 ▼	-7.89	8,200	8,000	7,600	500	3,800,000
30/07/2019	8,200	0.10 ▲	1.22	8,100	8,200	8,200	120	984,000
29/07/2019	8,700	0.20 ▲	2.30	8,500	8,700	7,500	320	2,784,000
25/07/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
24/07/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,100	350	3,080,000
23/07/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,100	160	1,424,000
22/07/2019	8,800	0.40 ▲	4.55	8,400	8,800	8,800	220	1,936,000
19/07/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,200	280	2,380,000
18/07/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	50	420,000
17/07/2019	8,800	0.90 ▲	10.23	7,900	8,800	8,000	250	2,200,000
16/07/2019	7,900	0.30 ▲	3.80	7,600	7,900	7,900	40	316,000
15/07/2019	7,500	-0.60 ▼	-8.00	8,100	8,100	7,400	620	4,650,000
12/07/2019	8,100	0.20 ▲	2.47	7,900	8,100	8,100	10	81,000
11/07/2019	8,100	0.60 ▲	7.41	7,500	8,100	7,900	460	3,726,000
09/07/2019	7,500	-0.40 ▼	-5.33	7,900	7,500	7,500	130	975,000
05/07/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,600	120	948,000
03/07/2019	7,800	-0.40 ▼	-5.13	8,200	7,800	7,800	200	1,560,000
02/07/2019	8,100	0.30 ▲	3.70	7,800	8,200	8,100	400	3,240,000
01/07/2019	7,800	0.40 ▲	5.13	7,400	7,800	7,800	100	780,000
28/06/2019	6,800	-1.10 ▼	-16.18	7,900	7,900	6,800	410	2,788,000
27/06/2019	7,700	0.00 ■■	0.00	7,700	8,300	7,700	260	2,002,000
26/06/2019	7,600	-0.40 ▼	-5.26	8,000	8,200	7,600	70	532,000
25/06/2019	8,300	0.00 ■■	0.00	8,300	8,300	7,900	150	1,245,000
24/06/2019	8,100	-0.40 ▼	-4.94	8,500	8,400	8,100	100	810,000
21/06/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	110	935,000
20/06/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,500	50	425,000
19/06/2019	8,100	-0.70 ▼	-8.64	8,800	8,300	8,100	400	3,240,000
18/06/2019	8,800	0.30 ▲	3.41	8,500	8,800	8,800	20	176,000
17/06/2019	8,500	-0.10 ▼	-1.18	8,600	9,800	8,500	620	5,270,000
16/06/2019	8,600	0.50 ▲	5.81	8,100	8,600	8,600	30	258,000
14/06/2019	8,600	0.50 ▲	5.81	8,100	8,600	8,600	30	258,000
13/06/2019	8,100	-0.20 ▼	-2.47	8,300	8,100	8,100	110	891,000
11/06/2019	8,900	0.50 ▲	5.62	8,400	8,900	8,900	220	1,958,000
10/06/2019	8,400	-0.50 ▼	-5.95	8,900	8,400	8,400	100	840,000
07/06/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,900	120	1,068,000
06/06/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,900	120	1,068,000
05/06/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	270	2,349,000
04/06/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
03/06/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,100	520	4,524,000
02/06/2019	8,600	0.50 ▲	5.81	8,100	8,700	8,600	240	2,064,000
31/05/2019	8,600	0.50 ▲	5.81	8,100	8,700	8,600	240	2,064,000
30/05/2019	8,100	-0.40 ▼	-4.94	8,500	8,500	8,000	540	4,374,000
29/05/2019	8,700	0.10 ▲	1.15	8,600	8,700	8,500	120	1,044,000
28/05/2019	8,500	0.00 ■■	0.00	8,500	8,900	8,500	340	2,890,000
27/05/2019	8,600	-0.10 ▼	-1.16	8,700	8,700	8,000	490	4,214,000
26/05/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	600	5,220,000
24/05/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	600	5,220,000
23/05/2019	9,300	0.50 ▲	5.38	8,800	9,300	9,300	100	930,000
22/05/2019	9,300	0.50 ▲	5.38	8,800	9,300	9,300	100	930,000
21/05/2019	8,300	-0.40 ▼	-4.82	8,700	9,900	8,300	620	5,146,000
20/05/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	520	4,524,000
19/05/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	520	4,524,000
17/05/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	520	4,524,000
16/05/2019	8,900	-0.60 ▼	-6.74	9,500	8,900	8,900	10	89,000
15/05/2019	9,100	0.70 ▲	7.69	8,400	9,600	9,100	90	819,000
14/05/2019	8,400	-0.30 ▼	-3.57	8,700	8,400	8,400	10	84,000
13/05/2019	8,700	0.20 ▲	2.30	8,500	9,100	8,500	830	7,221,000
12/05/2019	8,700	0.20 ▲	2.30	8,500	9,100	8,500	830	7,221,000
10/05/2019	8,700	0.20 ▲	2.30	8,500	9,100	8,500	830	7,221,000
09/05/2019	8,500	-1.00 ▼	-11.76	9,500	8,600	8,500	100	850,000
08/05/2019	9,500	1.00 ▲	10.53	8,500	9,500	9,500	80	760,000
07/05/2019	8,900	-0.70 ▼	-7.87	9,600	8,900	8,300	80	712,000
06/05/2019	9,600	1.10 ▲	11.46	8,500	9,600	9,600	70	672,000
05/05/2019	8,500	-0.40 ▼	-4.71	8,900	8,500	8,500	100	850,000
03/05/2019	8,500	-0.40 ▼	-4.71	8,900	8,500	8,500	100	850,000
26/04/2019	8,700	0.00 ■■	0.00	8,700	8,900	8,700	310	2,697,000
25/04/2019	8,700	0.00 ■■	0.00	8,700	8,900	8,700	310	2,697,000
24/04/2019	8,700	0.00 ■■	0.00	8,700	8,800	8,700	60	522,000
23/04/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	200	1,740,000
22/04/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	200	1,740,000
18/04/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	190	1,653,000
17/04/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	190	1,653,000
16/04/2019	8,600	0.00 ■■	0.00	8,600	8,700	8,600	110	946,000
15/04/2019	8,500	-0.40 ▼	-4.71	8,900	8,900	8,500	220	1,870,000
14/04/2019	8,500	-0.40 ▼	-4.71	8,900	8,900	8,500	220	1,870,000
12/04/2019	8,500	-0.40 ▼	-4.71	8,900	8,900	8,500	220	1,870,000
11/04/2019	8,800	0.10 ▲	1.14	8,700	8,900	8,800	680	5,984,000
10/04/2019	8,800	0.10 ▲	1.14	8,700	8,900	8,800	680	5,984,000
09/04/2019	8,400	-0.30 ▼	-3.57	8,700	8,700	8,400	60	504,000
08/04/2019	8,600	-0.30 ▼	-3.49	8,900	8,800	8,600	460	3,956,000
07/04/2019	8,600	-0.30 ▼	-3.49	8,900	8,800	8,600	460	3,956,000
05/04/2019	8,600	-0.30 ▼	-3.49	8,900	8,800	8,600	460	3,956,000
04/04/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	60	534,000
03/04/2019	9,000	0.10 ▲	1.11	8,900	9,000	9,000	20	180,000
02/04/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,000	8,900,000
01/04/2019	8,800	0.70 ▲	7.95	8,100	9,000	8,500	380	3,344,000
29/03/2019	9,000	0.00 ■■	0.00	9,000	9,100	7,700	850	7,650,000
28/03/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,700	70	630,000
27/03/2019	8,700	-1.50 ▼	-17.24	10,200	9,100	8,700	110	957,000
26/03/2019	9,300	0.20 ▲	2.15	9,100	10,400	9,300	290	2,697,000
25/03/2019	9,000	-0.30 ▼	-3.33	9,300	9,100	9,000	310	2,790,000
22/03/2019	9,200	0.60 ▲	6.52	8,600	9,300	9,200	110	1,012,000
21/03/2019	8,600	-0.60 ▼	-6.98	9,200	9,100	8,600	190	1,634,000
20/03/2019	9,100	0.10 ▲	1.10	9,000	9,400	9,000	60	546,000
18/03/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,800	60	540,000
15/03/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	10	89,000
13/03/2019	9,000	0.20 ▲	2.22	8,800	9,000	9,000	50	450,000
12/03/2019	9,000	0.00 ■■	0.00	9,000	9,200	8,500	160	1,440,000
08/03/2019	8,900	0.00 ■■	0.00	8,900	10,100	8,700	550	4,895,000
07/03/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	130	1,157,000
06/03/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,900	50	445,000
05/03/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,500	350	3,115,000
04/03/2019	8,900	0.60 ▲	6.74	8,300	8,900	8,400	260	2,314,000
01/03/2019	8,400	0.20 ▲	2.38	8,200	9,000	8,000	350	2,940,000
28/02/2019	7,800	-1.30 ▼	-16.67	9,100	9,400	7,800	4,160	32,448,000
27/02/2019	9,100	-1.50 ▼	-16.48	10,600	9,500	9,100	1,650	15,015,000
26/02/2019	9,500	-0.90 ▼	-9.47	10,400	11,900	9,500	180	1,710,000
22/02/2019	9,000	-0.50 ▼	-5.56	9,500	10,700	9,000	130	1,170,000
21/02/2019	9,500	0.40 ▲	4.21	9,100	9,500	9,500	90	855,000
20/02/2019	9,000	0.00 ■■	0.00	9,000	9,300	9,000	210	1,890,000
19/02/2019	9,000	-0.30 ▼	-3.33	9,300	9,500	9,000	400	3,600,000
15/02/2019	9,000	0.00 ■■	0.00	9,000	9,300	9,000	60	540,000
14/02/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	9,000	110	990,000
11/02/2019	9,400	0.50 ▲	5.32	8,900	9,400	9,300	110	1,034,000
01/02/2019	8,900	-0.20 ▼	-2.25	9,100	8,900	8,900	10	89,000
31/01/2019	9,000	0.00 ■■	0.00	9,000	9,400	9,000	230	2,070,000
29/01/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	100	890,000
28/01/2019	9,000	-0.40 ▼	-4.44	9,400	9,000	9,000	20	180,000
22/01/2019	9,400	0.80 ▲	8.51	8,600	9,400	9,400	50,000	470,000,000
21/01/2019	8,600	-0.70 ▼	-8.14	9,300	8,600	8,600	1,280,000	11,008,000,000
02/01/2019	8,700	-9.20 ▼	-105.75	9,200	0	0	0	0
28/12/2018	8,700	-1.40 ▼	-16.09	10,100	11,500	8,600	5,800	50,460,000
27/12/2018	10,100	1.30 ▲	12.87	8,800	10,100	10,100	500	5,050,000
26/12/2018	8,700	0.00 ■■	0.00	8,700	10,000	8,700	5,600	48,720,000
25/12/2018	8,400	-0.60 ▼	-7.14	9,000	10,100	8,400	7,900	66,360,000
24/12/2018	9,000	0.20 ▲	2.22	8,800	9,000	9,000	2,600	23,400,000
21/12/2018	9,000	-8.80 ▼	-97.78	8,800	0	0	0	0
20/12/2018	9,000	-8.80 ▼	-97.78	8,800	0	0	0	0
19/12/2018	9,000	0.60 ▲	6.67	8,400	9,000	8,400	2,400	21,600,000
18/12/2018	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
17/12/2018	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
14/12/2018	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	1,000	8,400,000
13/12/2018	8,800	-0.40 ▼	-4.55	9,200	9,000	8,400	1,800	15,840,000
12/12/2018	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
11/12/2018	9,200	0.30 ▲	3.26	8,900	9,200	9,200	100	920,000
10/12/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	500	4,450,000
07/12/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
06/12/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
05/12/2018	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	200	1,800,000
04/12/2018	9,900	1.20 ▲	12.12	8,700	9,900	9,900	1,100	10,890,000
03/12/2018	8,600	-0.90 ▼	-10.47	9,500	10,200	8,600	21,100	181,460,000
30/11/2018	10,000	0.20 ▲	2.00	9,800	11,200	8,400	3,700	37,000,000
29/11/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
28/11/2018	9,800	1.20 ▲	12.24	8,600	9,800	9,800	500	4,900,000
27/11/2018	8,500	-8.60 ▼	-101.18	8,600	0	0	0	0
26/11/2018	8,500	-8.60 ▼	-101.18	8,600	0	0	0	0
23/11/2018	8,500	-0.50 ▼	-5.88	9,000	9,000	8,500	4,300	36,550,000
22/11/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
21/11/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
20/11/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
19/11/2018	9,000	0.10 ▲	1.11	8,900	9,000	8,900	700	6,300,000
16/11/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	100	890,000
15/11/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
14/11/2018	9,000	0.60 ▲	6.67	8,400	9,000	9,000	700	6,300,000
13/11/2018	8,400	0.00 ■■	0.00	8,400	8,400	8,400	400	3,360,000
12/11/2018	8,500	-0.20 ▼	-2.35	8,700	8,500	8,300	6,300	53,550,000
09/11/2018	8,600	0.00 ■■	0.00	8,600	8,700	8,600	5,900	50,740,000
08/11/2018	8,600	-0.10 ▼	-1.16	8,700	8,600	8,600	500	4,300,000
07/11/2018	8,700	-0.50 ▼	-5.75	9,200	8,800	8,700	1,100	9,570,000
06/11/2018	9,200	0.60 ▲	6.52	8,600	9,200	9,200	1,000	9,200,000
05/11/2018	8,700	0.00 ■■	0.00	8,700	8,700	7,500	36,200	314,940,000
02/11/2018	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	400	3,480,000
01/11/2018	8,700	0.00 ■■	0.00	8,700	8,800	8,700	9,400	81,780,000
31/10/2018	8,700	0.30 ▲	3.45	8,400	8,800	8,700	13,000	113,100,000
30/10/2018	8,600	0.00 ■■	0.00	8,600	9,600	8,100	3,600	30,960,000
29/10/2018	9,000	-0.50 ▼	-5.56	9,500	9,000	8,600	4,100	36,900,000
26/10/2018	9,500	1.10 ▲	11.58	8,400	9,500	9,500	100	950,000
25/10/2018	9,000	-0.10 ▼	-1.11	9,100	9,000	8,200	3,500	31,500,000
24/10/2018	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
23/10/2018	9,100	0.10 ▲	1.10	9,000	9,100	9,000	2,000	18,200,000
22/10/2018	9,700	0.80 ▲	8.25	8,900	9,700	9,000	9,200	89,240,000
19/10/2018	8,900	-0.50 ▼	-5.62	9,400	8,900	8,900	400	3,560,000
18/10/2018	9,400	0.10 ▲	1.06	9,300	9,400	9,400	100	940,000
17/10/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
16/10/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
15/10/2018	9,300	0.30 ▲	3.23	9,000	9,500	8,900	9,300	86,490,000
12/10/2018	9,200	0.20 ▲	2.17	9,000	9,300	8,700	22,700	208,840,000
11/10/2018	9,500	0.10 ▲	1.05	9,400	9,500	9,000	7,100	67,450,000
10/10/2018	9,800	-9.40 ▼	-95.92	9,400	0	0	0	0
09/10/2018	9,800	-9.40 ▼	-95.92	9,400	0	0	0	0
08/10/2018	9,800	-9.40 ▼	-95.92	9,400	0	0	0	0
05/10/2018	9,800	0.60 ▲	6.12	9,200	9,800	9,300	11,100	108,780,000
04/10/2018	8,900	0.60 ▲	6.74	8,300	9,500	8,900	8,800	78,320,000
03/10/2018	8,300	-0.70 ▼	-8.43	9,000	8,300	8,300	2,000	16,600,000
02/10/2018	9,000	0.10 ▲	1.11	8,900	9,000	9,000	2,500	22,500,000
01/10/2018	8,900	-0.40 ▼	-4.49	9,300	9,000	8,900	3,300	29,370,000
28/09/2018	9,900	0.00 ■■	0.00	9,900	11,200	8,900	7,100	70,290,000
27/09/2018	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	200	1,960,000
26/09/2018	9,900	0.40 ▲	4.04	9,500	9,900	9,900	100	990,000
25/09/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	2,000	19,000,000
24/09/2018	9,300	0.20 ▲	2.15	9,100	10,200	9,300	1,200	11,160,000
21/09/2018	9,300	-0.60 ▼	-6.45	9,900	9,300	9,000	3,400	31,620,000
20/09/2018	10,000	0.60 ▲	6.00	9,400	10,000	9,800	400	4,000,000
19/09/2018	9,500	0.90 ▲	9.47	8,600	9,500	8,900	1,600	15,200,000
18/09/2018	8,600	-0.80 ▼	-9.30	9,400	8,600	8,600	1,700	14,620,000
17/09/2018	9,600	-9.40 ▼	-97.92	9,400	0	0	0	0
14/09/2018	9,600	1.20 ▲	12.50	8,400	9,600	9,000	2,100	20,160,000
13/09/2018	9,500	0.30 ▲	3.16	9,200	9,500	8,000	6,900	65,550,000
12/09/2018	9,200	0.30 ▲	3.26	8,900	9,200	9,000	2,300	21,160,000
11/09/2018	9,000	0.20 ▲	2.22	8,800	9,000	8,700	3,000	27,000,000
10/09/2018	8,800	-1.00 ▼	-11.36	9,800	8,800	8,800	1,200	10,560,000
07/09/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
06/09/2018	9,800	0.20 ▲	2.04	9,600	9,800	9,800	200	1,960,000
05/09/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,600	1,100	11,000,000
04/09/2018	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
31/08/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,700	2,200	21,780,000
30/08/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	300	2,970,000
29/08/2018	10,400	-10.00 ▼	-96.15	10,000	0	0	0	0
28/08/2018	10,400	0.50 ▲	4.81	10,000	10,400	9,600	200	2,080,000
27/08/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	1,000	9,900,000
24/08/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	3,900	38,610,000
23/08/2018	10,000	-0.50 ▼	-5.00	10,500	10,100	10,000	8,300	83,000,000
22/08/2018	10,400	0.10 ▲	0.96	10,300	10,600	10,400	5,800	60,320,000
21/08/2018	10,500	1.00 ▲	9.52	9,500	10,500	9,800	9,000	94,500,000
20/08/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
17/08/2018	9,500	-0.20 ▼	-2.11	9,700	9,500	9,500	2,500	23,750,000
16/08/2018	10,400	0.00 ■■	0.00	10,400	11,300	8,900	16,200	168,480,000
15/08/2018	10,500	1.10 ▲	10.48	9,400	10,500	10,300	500	5,250,000
14/08/2018	9,400	-0.60 ▼	-6.38	10,000	9,400	9,400	700	6,580,000
13/08/2018	10,000	0.30 ▲	3.00	9,700	10,000	10,000	200	2,000,000
10/08/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,400	5,300	51,410,000
09/08/2018	9,400	0.30 ▲	3.19	9,100	10,200	9,400	1,700	15,980,000
08/08/2018	9,500	-0.40 ▼	-4.21	9,900	9,500	8,900	5,500	52,250,000
07/08/2018	9,900	0.60 ▲	6.06	9,300	9,900	9,900	200	1,980,000
06/08/2018	9,300	-0.20 ▼	-2.15	9,500	9,300	9,300	1,700	15,810,000
03/08/2018	9,500	0.40 ▲	4.21	9,100	9,700	9,500	7,100	67,450,000
02/08/2018	9,000	-0.20 ▼	-2.22	9,200	9,100	9,000	1,500	13,500,000
01/08/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,000	9,200,000
31/07/2018	9,200	-0.30 ▼	-3.26	9,500	9,300	9,100	31,800	292,560,000
30/07/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,100	48,450,000
27/07/2018	10,000	0.80 ▲	8.00	9,200	10,400	8,200	19,900	199,000,000
26/07/2018	8,700	-0.60 ▼	-6.90	9,300	9,900	8,700	9,000	78,300,000
25/07/2018	9,900	1.10 ▲	11.11	8,800	10,100	7,800	14,000	138,600,000
24/07/2018	8,600	-1.20 ▼	-13.95	9,800	9,000	8,500	38,000	326,800,000
23/07/2018	9,900	-0.30 ▼	-3.03	10,200	9,900	9,600	18,000	178,200,000
20/07/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,200	4,600	46,920,000
19/07/2018	10,000	0.10 ▲	1.00	9,900	10,900	10,000	6,200	62,000,000
18/07/2018	9,900	0.30 ▲	3.03	9,600	9,900	9,900	3,000	29,700,000
17/07/2018	9,800	0.10 ▲	1.02	9,700	9,900	9,400	8,200	80,360,000
16/07/2018	9,900	0.40 ▲	4.04	9,500	9,900	9,300	6,700	66,330,000
13/07/2018	10,200	1.10 ▲	10.78	9,100	10,200	9,200	3,400	34,680,000
12/07/2018	10,200	0.00 ■■	0.00	10,200	10,200	9,000	3,200	32,640,000
11/07/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
10/07/2018	10,200	-0.90 ▼	-8.82	11,100	10,300	10,200	9,800	99,960,000
09/07/2018	11,100	-0.40 ▼	-3.60	11,500	11,100	11,100	1,000	11,100,000
06/07/2018	11,200	-11.50 ▼	-102.68	11,500	0	0	0	0
05/07/2018	11,200	0.10 ▲	0.89	11,100	11,800	11,200	200	2,240,000
04/07/2018	11,000	-0.40 ▼	-3.64	11,400	11,700	10,100	5,300	58,300,000
03/07/2018	11,700	0.60 ▲	5.13	11,100	11,800	9,500	15,500	181,350,000
02/07/2018	11,400	-0.40 ▼	-3.51	11,800	11,400	11,400	100	1,140,000
29/06/2018	11,800	0.40 ▲	3.39	11,400	11,800	11,400	1,100	12,980,000
28/06/2018	11,400	0.40 ▲	3.51	11,000	11,400	11,400	100	1,140,000
27/06/2018	11,000	-0.40 ▼	-3.64	11,400	11,000	11,000	300	3,300,000
26/06/2018	11,400	-2.00 ▼	-17.54	13,400	11,400	11,400	2,300	26,220,000
25/06/2018	12,300	-13.40 ▼	-108.94	13,400	0	0	0	0
22/06/2018	12,300	0.40 ▲	3.25	11,900	13,500	12,300	3,100	38,130,000
21/06/2018	11,700	-11.90 ▼	-101.71	11,900	0	0	0	0
20/06/2018	11,700	-11.90 ▼	-101.71	11,900	0	0	0	0
19/06/2018	11,700	0.70 ▲	5.98	11,000	11,900	11,700	3,100	36,270,000
18/06/2018	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	1,400	15,400,000
15/06/2018	11,800	0.70 ▲	5.93	11,100	11,900	11,700	6,900	81,420,000
14/06/2018	11,100	-1.80 ▼	-16.22	12,900	11,100	11,100	300	3,330,000
13/06/2018	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
12/06/2018	12,900	1.10 ▲	8.53	11,800	12,900	12,900	1,100	14,190,000
11/06/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
08/06/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
07/06/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,800	200	2,360,000
06/06/2018	11,000	0.30 ▲	2.73	10,700	12,000	11,000	4,100	45,100,000
05/06/2018	10,600	-1.70 ▼	-16.04	12,300	12,600	10,600	11,000	116,600,000
04/06/2018	12,300	0.90 ▲	7.32	11,400	12,300	12,300	1,200	14,760,000
01/06/2018	11,300	1.30 ▲	11.50	10,000	11,400	11,300	500	5,650,000
31/05/2018	10,500	-10.00 ▼	-95.24	10,000	0	0	0	0
30/05/2018	10,500	-1.20 ▼	-11.43	11,700	11,600	10,000	10,100	106,050,000
29/05/2018	11,000	-11.70 ▼	-106.36	11,700	0	0	0	0
28/05/2018	11,000	-0.40 ▼	-3.64	11,400	13,000	11,000	1,800	19,800,000
25/05/2018	11,400	0.40 ▲	3.51	11,000	11,400	11,400	2,000	22,800,000
24/05/2018	11,000	-1.60 ▼	-14.55	12,600	11,000	11,000	1,000	11,000,000
23/05/2018	12,600	1.60 ▲	12.70	11,000	12,600	12,600	900	11,340,000
22/05/2018	11,000	-1.00 ▼	-9.09	12,000	11,000	11,000	1,000	11,000,000
21/05/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
18/05/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
17/05/2018	12,000	0.50 ▲	4.17	11,500	12,000	12,000	900	10,800,000
16/05/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
15/05/2018	11,500	0.50 ▲	4.35	11,000	11,500	11,400	1,800	20,700,000
14/05/2018	11,000	0.10 ▲	0.91	10,900	11,000	11,000	3,100	34,100,000
11/05/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
10/05/2018	10,900	0.50 ▲	4.59	10,400	10,900	10,900	100	1,090,000
09/05/2018	10,400	-1.40 ▼	-13.46	11,800	10,400	10,400	500	5,200,000
08/05/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
07/05/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
04/05/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
03/05/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	4,300	50,740,000
02/05/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,500	10,400	122,720,000
27/04/2018	11,500	0.30 ▲	2.61	11,200	12,000	11,500	7,000	80,500,000
26/04/2018	11,200	-0.50 ▼	-4.46	11,700	11,300	11,200	3,500	39,200,000
24/04/2018	11,700	0.00 ■■	0.00	11,700	11,800	11,700	1,700	19,890,000
23/04/2018	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	8,900	103,240,000
20/04/2018	11,900	0.30 ▲	2.52	11,600	11,900	11,800	12,400	147,560,000
19/04/2018	11,600	-0.20 ▼	-1.72	11,800	11,600	11,600	12,000	139,200,000
18/04/2018	11,700	-0.20 ▼	-1.71	11,900	11,800	11,700	1,600	18,720,000
13/04/2018	12,000	-0.40 ▼	-3.33	12,400	12,400	12,000	4,800	57,600,000
12/04/2018	12,200	0.10 ▲	0.82	12,100	12,500	12,200	5,200	63,440,000
11/04/2018	12,000	0.20 ▲	1.67	11,800	12,400	12,000	11,600	139,200,000
10/04/2018	11,700	-1.00 ▼	-8.55	12,700	12,000	11,700	1,400	16,380,000
09/04/2018	12,000	-1.60 ▼	-13.33	13,600	13,000	12,000	1,300	15,600,000
06/04/2018	13,000	0.80 ▲	6.15	12,200	13,900	13,000	300	3,900,000
05/04/2018	12,300	-12.20 ▼	-99.19	12,200	0	0	0	0
04/04/2018	12,300	0.30 ▲	2.44	12,000	12,500	11,500	5,100	62,730,000
03/04/2018	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	2,000	24,000,000
02/04/2018	12,200	-12.50 ▼	-102.46	12,500	0	0	0	0
30/03/2018	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	18,600	226,920,000
29/03/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	30,600	382,500,000
28/03/2018	12,400	0.40 ▲	3.23	12,000	13,000	12,000	37,600	466,240,000
27/03/2018	12,000	-0.40 ▼	-3.33	12,400	12,000	11,500	15,300	183,600,000
26/03/2018	12,400	0.50 ▲	4.03	11,900	12,500	11,700	13,100	162,440,000
23/03/2018	12,000	0.90 ▲	7.50	11,100	12,000	11,100	34,800	417,600,000
22/03/2018	11,100	-0.80 ▼	-7.21	11,900	11,200	11,000	13,100	145,410,000
21/03/2018	12,000	-11.90 ▼	-99.17	11,900	0	0	0	0
20/03/2018	12,000	-11.90 ▼	-99.17	11,900	0	0	0	0
19/03/2018	12,000	0.50 ▲	4.17	11,500	12,000	11,500	12,300	147,600,000
16/03/2018	12,500	1.00 ▲	8.00	11,500	12,700	11,200	11,400	142,500,000
15/03/2018	11,500	-0.50 ▼	-4.35	12,000	12,000	11,500	4,600	52,900,000
14/03/2018	11,800	-0.20 ▼	-1.69	12,000	13,500	11,800	6,600	77,880,000
13/03/2018	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	6,500	78,000,000
12/03/2018	12,400	-0.20 ▼	-1.61	12,600	12,600	12,400	33,600	416,640,000
09/03/2018	12,600	-0.10 ▼	-0.79	12,700	12,600	12,600	600	7,560,000
08/03/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,500	19,200	245,760,000
07/03/2018	12,800	0.00 ■■	0.00	12,800	12,900	12,600	12,000	153,600,000
06/03/2018	12,800	0.00 ■■	0.00	12,800	13,000	12,000	21,800	279,040,000
05/03/2018	12,900	0.10 ▲	0.78	12,800	13,000	12,500	33,900	437,310,000
02/03/2018	12,800	-0.70 ▼	-5.47	13,500	13,300	12,500	41,300	528,640,000
01/03/2018	13,200	0.00 ■■	0.00	13,200	13,800	13,200	19,200	253,440,000
28/02/2018	13,400	0.20 ▲	1.49	13,200	14,200	12,600	71,600	959,440,000
27/02/2018	13,000	-0.80 ▼	-6.15	13,800	13,500	12,500	71,300	926,900,000
26/02/2018	13,900	1.40 ▲	10.07	12,500	14,200	12,500	46,700	649,130,000
23/02/2018	12,500	0.30 ▲	2.40	12,200	12,700	12,500	17,800	222,500,000
22/02/2018	12,500	1.60 ▲	12.80	10,900	12,500	11,000	63,800	797,500,000
21/02/2018	11,000	0.70 ▲	6.36	10,300	11,600	10,300	54,900	603,900,000
13/02/2018	11,000	1.20 ▲	10.91	9,800	11,000	10,200	48,200	530,200,000
12/02/2018	9,800	1.20 ▲	12.24	8,600	9,800	9,800	1,000	9,800,000
09/02/2018	8,600	-1.10 ▼	-12.79	9,700	8,600	8,600	2,300	19,780,000
08/02/2018	9,700	-0.20 ▼	-2.06	9,900	9,700	9,700	900	8,730,000
07/02/2018	9,900	1.10 ▲	11.11	8,800	10,100	8,900	36,100	357,390,000
06/02/2018	8,800	-1.10 ▼	-12.50	9,900	8,800	8,800	2,000	17,600,000
05/02/2018	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	19,100	185,270,000
02/02/2018	10,000	0.00 ■■	0.00	10,000	10,100	9,700	28,100	281,000,000
01/02/2018	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	42,000	420,000,000
31/01/2018	10,100	0.30 ▲	2.97	9,800	10,100	10,100	3,200	32,320,000
30/01/2018	9,800	-0.70 ▼	-7.14	10,500	10,000	9,800	13,000	127,400,000
29/01/2018	10,600	1.30 ▲	12.26	9,300	10,600	10,100	29,200	309,520,000
26/01/2018	9,200	-0.90 ▼	-9.78	10,100	9,300	9,200	600	5,520,000
25/01/2018	10,000	0.20 ▲	2.00	9,800	10,200	10,000	17,000	170,000,000
23/01/2018	10,100	0.90 ▲	8.91	9,200	10,100	9,200	11,200	113,120,000
22/01/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,000	14,700	136,710,000
19/01/2018	9,500	0.20 ▲	2.11	9,300	9,500	9,000	10,000	95,000,000
18/01/2018	9,300	-0.60 ▼	-6.45	9,900	9,400	9,300	1,400	13,020,000
17/01/2018	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	1,600	15,520,000
16/01/2018	10,100	-0.10 ▼	-0.99	10,200	10,100	9,100	21,000	212,100,000
15/01/2018	10,200	0.00 ■■	0.00	10,200	10,300	10,000	14,200	144,840,000
12/01/2018	10,100	0.00 ■■	0.00	10,100	10,300	10,000	9,600	96,960,000
11/01/2018	10,400	0.20 ▲	1.92	10,200	10,400	9,400	12,000	124,800,000
10/01/2018	10,300	-0.10 ▼	-0.97	10,400	11,000	9,900	12,800	131,840,000
09/01/2018	10,000	0.70 ▲	7.00	9,300	10,600	9,000	45,300	453,000,000
08/01/2018	9,400	-0.80 ▼	-8.51	10,200	9,400	9,000	2,800	26,320,000
05/01/2018	10,000	0.00 ■■	0.00	10,000	10,400	10,000	11,500	115,000,000
04/01/2018	10,100	0.10 ▲	0.99	10,000	10,100	10,000	5,400	54,540,000
03/01/2018	9,900	-0.10 ▼	-1.01	10,000	10,100	9,900	11,000	108,900,000
02/01/2018	10,200	1.30 ▲	12.75	8,900	10,200	9,000	49,400	503,880,000
29/12/2017	8,900	0.20 ▲	2.30	8,500	9,000	8,500	10,500	93,450,000
28/12/2017	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	700	6,090,000
27/12/2017	8,900	0.30 ▲	3.49	8,900	8,900	8,900	100	890,000
26/12/2017	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	500	4,300,000
25/12/2017	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	100	890,000
22/12/2017	9,200	0.50 ▲	5.75	9,400	9,400	9,200	2,000	18,400,000
21/12/2017	8,900	0.20 ▲	2.30	8,700	8,900	8,700	4,300	38,270,000
20/12/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	3,300	28,710,000
19/12/2017	9,400	0.70 ▲	8.05	8,700	9,400	8,700	2,100	19,740,000
18/12/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
15/12/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	1,000	8,700,000
14/12/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	3,000	26,100,000
13/12/2017	8,700	-0.20 ▼	-2.25	8,800	8,800	8,700	1,700	14,790,000
12/12/2017	8,900	0.30 ▲	3.49	8,700	8,900	8,700	700	6,230,000
11/12/2017	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	4,200	36,120,000
08/12/2017	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	1,300	11,310,000
07/12/2017	8,800	0.10 ▲	1.15	9,500	9,500	8,800	1,800	15,840,000
06/12/2017	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	11,100	95,460,000
05/12/2017	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	10,500	89,250,000
04/12/2017	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	9,500	83,600,000
01/12/2017	9,000	0.00 ■■	0.00	8,800	9,000	8,800	12,900	116,100,000
30/11/2017	9,000	-0.10 ▼	-1.10	9,000	9,000	8,900	15,400	138,600,000
29/11/2017	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	6,900	62,100,000
28/11/2017	9,000	0.00 ■■	0.00	9,100	9,400	9,000	15,600	140,400,000
27/11/2017	9,100	0.00 ■■	0.00	9,000	9,100	9,000	2,300	20,930,000
24/11/2017	9,100	-0.20 ▼	-2.15	9,300	9,300	9,000	4,400	40,040,000
23/11/2017	9,400	0.00 ■■	0.00	9,300	9,400	9,300	2,800	26,320,000
22/11/2017	9,500	0.00 ■■	0.00	9,300	9,500	9,300	24,500	232,750,000
21/11/2017	9,300	0.00 ■■	0.00	9,400	9,600	9,300	10,500	97,650,000
20/11/2017	9,300	0.20 ▲	2.20	9,200	9,300	9,200	6,100	56,730,000
17/11/2017	9,100	0.10 ▲	1.11	9,000	9,500	9,000	18,500	168,350,000
16/11/2017	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	2,300	20,700,000
15/11/2017	9,200	0.40 ▲	4.55	8,900	9,600	8,900	41,100	378,120,000
14/11/2017	8,800	0.00 ■■	0.00	8,800	9,000	8,800	20,300	178,640,000
13/11/2017	8,800	0.10 ▲	1.15	9,000	9,000	8,500	18,500	162,800,000
10/11/2017	8,700	0.00 ■■	0.00	8,500	8,800	8,400	11,600	100,920,000
09/11/2017	8,700	-0.20 ▼	-2.25	8,800	8,800	8,700	3,100	26,970,000
08/11/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
07/11/2017	8,900	0.50 ▲	5.95	8,800	8,900	8,800	8,200	72,980,000
06/11/2017	8,400	0.00 ■■	0.00	8,500	8,500	8,400	900	7,560,000
03/11/2017	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	6,000	50,400,000
02/11/2017	8,700	0.30 ▲	3.57	8,800	8,800	8,700	11,800	102,660,000
01/11/2017	8,400	-0.20 ▼	-2.33	8,900	8,900	8,400	4,500	37,800,000
31/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	200	1,720,000
30/10/2017	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	300	2,580,000
27/10/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
26/10/2017	8,900	0.50 ▲	5.95	8,900	8,900	8,900	3,000	26,700,000
25/10/2017	8,400	-0.30 ▼	-3.45	8,400	8,500	8,400	13,200	110,880,000
24/10/2017	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	2,900	25,230,000
23/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	100	880,000
20/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
19/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	100	880,000
18/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	100	880,000
17/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	300	2,640,000
16/10/2017	8,800	0.40 ▲	4.76	8,600	8,800	8,600	4,200	36,960,000
13/10/2017	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	4,000	33,600,000
12/10/2017	8,800	0.10 ▲	1.15	8,800	8,800	8,800	100	880,000
11/10/2017	8,700	0.40 ▲	4.82	8,700	8,700	8,700	500	4,350,000
10/10/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
09/10/2017	8,300	-0.50 ▼	-5.68	8,300	8,300	8,300	100	830,000
06/10/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,800	35,000	308,000,000
05/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
04/10/2017	8,800	0.50 ▲	6.02	8,800	8,800	8,800	500	4,400,000
03/10/2017	8,300	-0.50 ▼	-5.68	9,300	9,300	8,300	6,800	56,440,000
02/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
29/09/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
28/09/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
27/09/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/09/2017	8,800	0.40 ▲	4.76	8,500	8,800	8,500	2,100	18,480,000
25/09/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	2,000	16,800,000
22/09/2017	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	5,100	42,840,000
21/09/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
20/09/2017	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	28,700	243,950,000
19/09/2017	8,800	-0.10 ▼	-1.12	8,500	8,800	8,500	1,000	8,800,000
18/09/2017	8,900	0.00 ■■	0.00	8,500	8,900	8,500	5,700	50,730,000
15/09/2017	8,900	0.00 ■■	0.00	9,000	9,000	8,700	45,200	402,280,000
14/09/2017	8,900	0.60 ▲	7.23	8,300	8,900	8,200	12,000	106,800,000
13/09/2017	8,300	-0.40 ▼	-4.60	8,500	8,500	8,300	4,000	33,200,000
12/09/2017	8,700	0.20 ▲	2.35	8,700	9,000	8,700	9,100	79,170,000
11/09/2017	8,500	0.00 ■■	0.00	8,400	8,600	8,300	9,400	79,900,000
08/09/2017	8,500	0.10 ▲	1.19	8,600	8,600	8,500	4,000	34,000,000
07/09/2017	8,400	-0.60 ▼	-6.67	8,500	8,500	8,400	5,100	42,840,000
06/09/2017	9,000	0.60 ▲	7.14	8,400	9,000	8,400	17,000	153,000,000
05/09/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	4,000	33,600,000
01/09/2017	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	3,000	25,200,000
31/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,400	6,700	56,950,000
30/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	12,900	109,650,000
29/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
28/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	2,000	17,000,000
25/08/2017	8,500	-0.50 ▼	-5.56	9,000	9,000	8,500	18,000	153,000,000
24/08/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,600	20,000	180,000,000
23/08/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	200	1,800,000
22/08/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,800	21,000	189,000,000
21/08/2017	9,000	0.20 ▲	2.27	8,500	9,000	8,500	15,000	135,000,000
18/08/2017	8,800	0.30 ▲	3.53	8,800	8,800	8,800	0	0
17/08/2017	8,500	-0.20 ▼	-2.30	9,000	9,000	8,500	4,300	36,550,000
16/08/2017	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	7,200	62,640,000
15/08/2017	9,000	0.30 ▲	3.45	9,000	9,000	9,000	4,000	36,000,000
14/08/2017	8,700	0.30 ▲	3.57	8,700	8,700	8,700	8,300	72,210,000
11/08/2017	8,400	-0.40 ▼	-4.55	9,100	9,100	8,400	700	5,880,000
10/08/2017	8,800	-0.70 ▼	-7.37	8,800	8,800	8,800	5,600	49,280,000
09/08/2017	9,500	0.70 ▲	7.95	9,500	9,500	9,500	500	4,750,000
08/08/2017	8,800	-0.20 ▼	-2.22	8,900	8,900	8,800	6,900	60,720,000
07/08/2017	9,000	0.30 ▲	3.45	9,100	9,100	8,600	18,900	170,100,000
04/08/2017	8,700	-0.30 ▼	-3.33	9,700	9,700	8,700	7,200	62,640,000
03/08/2017	9,000	0.50 ▲	5.88	8,900	9,000	8,500	29,800	268,200,000
02/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
01/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	6,600	56,100,000
31/07/2017	8,500	0.00 ■■	0.00	8,200	8,500	8,200	3,600	30,600,000
28/07/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
27/07/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
26/07/2017	8,500	0.40 ▲	4.94	8,500	8,500	8,500	800	6,800,000
25/07/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,100	8,910,000
24/07/2017	8,100	0.00 ■■	0.00	8,200	8,300	8,100	6,100	49,410,000
21/07/2017	8,100	-0.40 ▼	-4.71	8,600	8,600	8,100	1,100	8,910,000
20/07/2017	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	0	0
19/07/2017	8,700	-0.10 ▼	-1.14	8,500	8,700	8,500	9,700	84,390,000
18/07/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
17/07/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
14/07/2017	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	1,500	13,200,000
13/07/2017	9,000	0.50 ▲	5.88	8,500	9,000	8,500	3,500	31,500,000
12/07/2017	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	1,000	8,500,000
11/07/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	2,000	17,800,000
10/07/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
07/07/2017	9,000	0.60 ▲	7.14	9,000	9,000	9,000	200	1,800,000
06/07/2017	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	5,100	42,840,000
05/07/2017	8,600	-0.70 ▼	-7.53	9,300	9,300	8,600	12,900	110,940,000
04/07/2017	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	2,600	24,180,000
03/07/2017	9,500	0.30 ▲	3.26	9,300	9,500	9,100	19,700	187,150,000
30/06/2017	9,200	0.00 ■■	0.00	9,200	9,200	7,900	10,800	99,360,000
29/06/2017	9,200	-0.10 ▼	-1.08	9,500	9,600	9,000	7,400	68,080,000
28/06/2017	9,300	0.30 ▲	3.33	9,400	10,000	9,300	1,700	15,810,000
27/06/2017	9,000	0.00 ■■	0.00	8,800	9,200	8,800	18,300	164,700,000
26/06/2017	9,000	0.00 ■■	0.00	9,300	9,300	9,000	600	5,400,000
23/06/2017	9,000	0.00 ■■	0.00	9,100	9,300	9,000	3,500	31,500,000
22/06/2017	9,000	-0.30 ▼	-3.23	9,200	9,300	9,000	3,000	27,000,000
21/06/2017	9,300	-0.10 ▼	-1.06	9,400	9,400	9,000	1,300	12,090,000
20/06/2017	9,400	-0.30 ▼	-3.09	9,500	9,500	8,800	1,300	12,220,000
19/06/2017	9,700	1.10 ▲	12.79	9,000	9,700	9,000	3,700	35,890,000
16/06/2017	8,600	0.00 ■■	0.00	9,000	9,000	8,600	4,100	35,260,000
15/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	8,800	75,680,000
14/06/2017	8,600	0.60 ▲	7.50	8,600	8,600	8,600	14,000	120,400,000
13/06/2017	8,000	0.00 ■■	0.00	8,600	8,600	8,000	1,900	15,200,000
12/06/2017	8,000	-0.30 ▼	-3.61	8,300	8,600	8,000	39,300	314,400,000
09/06/2017	8,300	0.00 ■■	0.00	7,400	8,300	7,400	1,100	9,130,000
08/06/2017	8,300	0.10 ▲	1.22	8,300	8,300	8,300	15,200	126,160,000
07/06/2017	8,200	-0.30 ▼	-3.53	8,400	8,400	8,200	4,000	32,800,000
06/06/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
05/06/2017	8,500	0.10 ▲	1.19	8,500	8,500	8,500	100	850,000
02/06/2017	8,400	-0.20 ▼	-2.33	8,500	8,600	8,400	11,300	94,920,000
01/06/2017	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	1,000	8,600,000
31/05/2017	8,700	0.10 ▲	1.16	8,900	8,900	8,700	6,300	54,810,000
30/05/2017	8,600	-0.20 ▼	-2.27	9,600	9,600	8,600	22,300	191,780,000
29/05/2017	8,800	-0.50 ▼	-5.38	8,700	8,800	8,700	900	7,920,000
26/05/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	500	4,650,000
25/05/2017	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	0	0
24/05/2017	9,500	0.10 ▲	1.06	8,700	9,500	8,600	22,000	209,000,000
23/05/2017	9,400	-0.10 ▼	-1.05	8,500	9,400	8,500	10,600	99,640,000
22/05/2017	9,500	0.90 ▲	10.47	9,000	9,800	9,000	92,600	879,700,000
19/05/2017	8,600	-0.20 ▼	-2.27	9,200	9,200	8,600	5,700	49,020,000
18/05/2017	8,800	-0.20 ▼	-2.22	9,000	9,000	8,600	3,700	32,560,000
17/05/2017	9,000	0.30 ▲	3.45	8,300	9,000	8,300	29,100	261,900,000
16/05/2017	8,700	0.10 ▲	1.16	8,300	8,700	8,300	4,800	41,760,000
15/05/2017	8,600	0.60 ▲	7.50	8,600	8,700	8,400	25,000	215,000,000
09/05/2017	8,300	0.40 ▲	5.06	8,500	8,500	8,300	19,800	164,340,000
08/05/2017	7,900	0.30 ▲	3.95	8,000	8,700	7,900	30,200	238,580,000
05/05/2017	7,600	-0.40 ▼	-5.00	7,600	7,800	7,600	10,000	76,000,000
04/05/2017	8,000	0.40 ▲	5.26	8,000	8,000	8,000	7,500	60,000,000
03/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
28/04/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
27/04/2017	7,600	0.00 ■■	0.00	7,600	7,700	7,600	38,800	294,880,000
26/04/2017	7,600	-0.80 ▼	-9.52	7,500	7,800	7,500	32,400	246,240,000
25/04/2017	8,400	0.90 ▲	12.00	8,400	8,400	8,400	105	882,000
24/04/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	100	750,000
21/04/2017	7,600	0.10 ▲	1.33	8,300	8,300	7,600	2,600	19,760,000
20/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
19/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/04/2017	7,500	0.00 ■■	0.00	8,000	8,000	7,500	5,100	38,250,000
17/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,500	11,250,000
14/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
13/04/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	0	0
12/04/2017	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	7,000	51,800,000
11/04/2017	7,500	0.20 ▲	2.74	7,500	7,500	7,500	3,300	24,750,000
10/04/2017	7,300	0.10 ▲	1.39	7,300	7,300	7,300	1,200	8,760,000
07/04/2017	7,200	-0.60 ▼	-7.69	7,200	7,200	7,200	1,200	8,640,000
05/04/2017	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	200	1,560,000
04/04/2017	8,000	0.20 ▲	2.56	8,000	8,000	8,000	100	800,000
03/04/2017	7,800	-0.20 ▼	-2.50	7,800	7,900	7,800	14,900	116,220,000
31/03/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/03/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
29/03/2017	8,000	0.30 ▲	3.90	8,000	8,000	8,000	3,800	30,400,000
28/03/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
27/03/2017	7,700	0.10 ▲	1.32	7,600	7,800	7,600	21,100	162,470,000
24/03/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	2,100	15,960,000
23/03/2017	7,600	0.10 ▲	1.33	7,500	7,600	7,500	7,500	57,000,000
22/03/2017	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	4,400	33,000,000
21/03/2017	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	19,300	146,680,000
20/03/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	3,002	23,115,400
17/03/2017	7,700	0.10 ▲	1.32	7,700	7,700	7,700	600	4,620,000
16/03/2017	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	4,900	37,240,000
15/03/2017	7,700	0.10 ▲	1.32	7,700	7,700	7,600	10,002	77,015,400
14/03/2017	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	1,500	11,400,000
13/03/2017	7,700	0.10 ▲	1.32	7,600	7,700	7,600	400	3,080,000
10/03/2017	7,600	0.10 ▲	1.33	7,700	7,700	7,600	3,970	30,172,000
09/03/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
08/03/2017	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	2,000	15,000,000
07/03/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	300	2,310,000
06/03/2017	7,700	0.10 ▲	1.32	7,600	7,700	7,500	3,900	30,030,000
03/03/2017	7,600	0.00 ■■	0.00	7,200	7,600	7,200	4,400	33,440,000
02/03/2017	7,600	0.10 ▲	1.33	7,600	7,600	7,600	0	0
01/03/2017	7,500	-0.20 ▼	-2.60	7,700	7,700	7,400	18,600	139,500,000
28/02/2017	7,700	0.10 ▲	1.32	7,900	7,900	7,700	24,500	188,650,000
27/02/2017	7,600	0.40 ▲	5.56	7,600	7,600	7,600	0	0
24/02/2017	7,200	-0.30 ▼	-4.00	7,700	7,700	7,200	16,200	116,640,000
23/02/2017	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	100	750,000
22/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	17,000	136,000,000
21/02/2017	8,000	0.10 ▲	1.27	7,800	8,000	7,800	7,000	56,000,000
20/02/2017	7,900	0.20 ▲	2.60	7,700	7,900	7,700	2,300	18,170,000
17/02/2017	7,700	-0.20 ▼	-2.53	7,800	7,800	7,700	2,300	17,710,000
16/02/2017	7,900	0.40 ▲	5.33	7,000	7,900	7,000	2,100	16,590,000
15/02/2017	7,500	0.00 ■■	0.00	8,300	8,300	7,400	5,200	39,000,000
14/02/2017	7,500	-0.60 ▼	-7.41	8,000	8,000	7,500	700	5,250,000
13/02/2017	8,100	0.10 ▲	1.25	8,000	8,900	7,400	8,000	64,800,000
10/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
09/02/2017	8,000	0.10 ▲	1.27	8,000	8,000	8,000	800	6,400,000
08/02/2017	7,900	0.30 ▲	3.95	7,500	7,900	7,500	1,500	11,850,000
07/02/2017	7,600	-0.20 ▼	-2.56	7,600	7,600	7,500	4,500	34,200,000
06/02/2017	7,800	-0.20 ▼	-2.50	8,400	8,400	7,800	3,000	23,400,000
03/02/2017	8,000	0.10 ▲	1.27	8,100	8,100	7,400	14,100	112,800,000
02/02/2017	7,900	0.90 ▲	12.86	8,100	8,100	7,800	2,300	18,170,000
25/01/2017	7,000	-0.30 ▼	-4.11	7,200	7,200	7,000	2,400	16,800,000
24/01/2017	7,300	0.30 ▲	4.29	7,300	7,600	7,300	8,700	63,510,000
23/01/2017	7,000	0.50 ▲	7.69	7,000	7,000	7,000	100	700,000
20/01/2017	6,500	-0.50 ▼	-7.14	6,700	6,700	6,500	3,800	24,700,000
19/01/2017	7,000	-0.70 ▼	-9.09	7,900	8,000	7,000	5,300	37,100,000
18/01/2017	7,700	-0.90 ▼	-10.47	8,600	8,600	7,700	7,200	55,440,000
17/01/2017	8,600	0.40 ▲	4.88	9,200	9,400	8,200	65,600	564,160,000
16/01/2017	8,200	0.90 ▲	12.33	8,100	8,200	8,100	5,600	45,920,000
13/01/2017	7,300	1.00 ▲	15.87	6,900	7,300	6,900	9,500	69,350,000
12/01/2017	6,300	-0.50 ▼	-7.35	6,400	6,500	6,300	2,400	15,120,000
11/01/2017	6,800	0.00 ■■	0.00	6,700	6,800	6,700	1,700	11,560,000
10/01/2017	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	100	680,000
09/01/2017	7,000	0.40 ▲	6.06	7,300	7,300	6,700	800	5,600,000
06/01/2017	6,600	0.20 ▲	3.12	6,500	6,700	6,300	1,100	7,260,000
05/01/2017	6,400	-0.20 ▼	-3.03	6,500	6,500	6,400	2,200	14,080,000
04/01/2017	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	400	2,640,000
03/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
30/12/2016	6,900	0.50 ▲	7.81	6,900	6,900	6,900	100	690,000
29/12/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	2,000	12,800,000
28/12/2016	6,400	-0.40 ▼	-5.88	6,300	6,500	6,300	2,500	16,000,000
27/12/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,700	200	1,360,000
26/12/2016	6,800	0.30 ▲	4.62	6,800	6,800	6,800	100	680,000
23/12/2016	6,500	0.10 ▲	1.56	6,500	6,500	6,500	500	3,250,000
22/12/2016	6,400	-0.20 ▼	-3.03	6,600	6,600	6,300	12,400	79,360,000
21/12/2016	6,600	0.30 ▲	4.76	6,600	6,600	6,600	4,300	28,380,000
20/12/2016	6,300	-0.70 ▼	-10.00	6,900	7,000	6,300	6,800	42,840,000
19/12/2016	7,000	0.30 ▲	4.48	6,800	7,100	6,800	23,700	165,900,000
16/12/2016	6,700	0.30 ▲	4.69	6,400	6,700	6,400	11,000	73,700,000
15/12/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,400	0	0
14/12/2016	6,300	-0.40 ▼	-5.97	7,600	7,600	6,300	2,100	13,230,000
13/12/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
12/12/2016	6,700	0.50 ▲	8.06	6,700	6,700	6,700	100	670,000
09/12/2016	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	200	1,240,000
08/12/2016	6,300	-0.70 ▼	-10.00	6,300	6,300	6,300	3,000	18,900,000
07/12/2016	7,000	0.10 ▲	1.45	6,500	7,000	6,500	9,900	69,300,000
06/12/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,300	9,300	64,170,000
05/12/2016	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	1,400	9,520,000
02/12/2016	7,000	0.00 ■■	0.00	8,000	8,000	7,000	5,000	35,000,000
01/12/2016	7,000	-0.80 ▼	-10.26	7,000	7,000	7,000	1,000	7,000,000
30/11/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
29/11/2016	7,800	0.40 ▲	5.41	7,800	7,800	7,800	100	780,000
28/11/2016	7,400	0.30 ▲	4.23	8,000	8,000	7,000	7,600	56,240,000
25/11/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
24/11/2016	7,100	-0.70 ▼	-8.97	7,100	7,100	7,100	600	4,260,000
23/11/2016	7,800	-0.20 ▼	-2.50	7,700	7,800	7,000	3,400	26,520,000
22/11/2016	8,000	0.60 ▲	8.11	8,000	8,000	8,000	200	1,600,000
21/11/2016	7,400	-0.70 ▼	-8.64	8,400	8,400	7,400	5,100	37,740,000
18/11/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	100	810,000
17/11/2016	8,100	0.10 ▲	1.25	8,100	8,100	8,100	0	0
16/11/2016	8,000	0.80 ▲	11.11	8,200	8,200	8,000	300	2,400,000
15/11/2016	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	3,500	25,200,000
14/11/2016	7,400	-0.10 ▼	-1.33	7,300	7,400	7,300	8,800	65,120,000
11/11/2016	7,500	0.20 ▲	2.74	7,500	7,500	7,500	100	750,000
10/11/2016	7,300	-0.20 ▼	-2.67	7,500	7,700	7,300	5,100	37,230,000
09/11/2016	7,500	0.10 ▲	1.35	7,300	7,500	7,300	4,000	30,000,000
08/11/2016	7,400	-0.40 ▼	-5.13	7,300	8,000	7,100	7,000	51,800,000
07/11/2016	7,800	0.30 ▲	4.00	7,800	8,000	7,800	4,500	35,100,000
04/11/2016	7,500	-0.10 ▼	-1.32	7,600	7,700	6,800	9,200	69,000,000
03/11/2016	7,600	-0.10 ▼	-1.30	7,400	7,600	7,400	4,300	32,680,000
02/11/2016	7,700	-0.40 ▼	-4.94	7,800	7,800	7,400	41,400	318,780,000
01/11/2016	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	5,000	40,500,000
31/10/2016	8,200	0.20 ▲	2.50	7,300	8,200	7,300	14,600	119,720,000
28/10/2016	8,000	0.90 ▲	12.68	6,600	8,000	6,500	6,300	50,400,000
27/10/2016	7,100	-0.50 ▼	-6.58	7,000	7,100	7,000	3,500	24,850,000
26/10/2016	7,600	-0.40 ▼	-5.00	7,200	8,400	7,200	17,900	136,040,000
25/10/2016	8,000	-0.50 ▼	-5.88	7,800	8,000	7,800	36,300	290,400,000
24/10/2016	8,500	0.50 ▲	6.25	7,800	8,500	7,800	5,200	44,200,000
21/10/2016	8,000	-0.20 ▼	-2.44	7,900	8,000	7,900	11,400	91,200,000
20/10/2016	8,200	-0.20 ▼	-2.38	8,000	8,400	8,000	7,100	58,220,000
19/10/2016	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	3,400	28,560,000
18/10/2016	8,500	0.10 ▲	1.19	8,700	8,700	8,500	1,100	9,350,000
17/10/2016	8,400	-0.10 ▼	-1.18	8,300	8,400	8,300	3,400	28,560,000
14/10/2016	8,500	0.20 ▲	2.41	8,000	8,600	8,000	7,000	59,500,000
13/10/2016	8,300	0.10 ▲	1.22	8,300	8,300	8,300	2,000	16,600,000
12/10/2016	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	2,000	16,400,000
11/10/2016	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	7,500	62,250,000
10/10/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
07/10/2016	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	100	840,000
06/10/2016	8,500	-0.30 ▼	-3.41	8,500	8,500	8,400	11,600	98,600,000
05/10/2016	8,800	0.00 ■■	0.00	8,400	8,900	8,400	5,700	50,160,000
04/10/2016	8,800	0.30 ▲	3.53	8,300	8,800	8,200	11,500	101,200,000
03/10/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	7,200	61,200,000
30/09/2016	8,500	0.20 ▲	2.41	8,300	8,500	8,300	5,800	49,300,000
29/09/2016	8,300	-0.70 ▼	-7.78	8,800	9,000	8,300	13,100	108,730,000
28/09/2016	9,000	0.10 ▲	1.12	9,000	9,000	9,000	3,000	27,000,000
27/09/2016	8,900	0.20 ▲	2.30	8,600	8,900	8,600	1,600	14,240,000
26/09/2016	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	1,500	13,050,000
23/09/2016	8,800	-0.10 ▼	-1.12	8,600	9,000	8,600	13,300	117,040,000
22/09/2016	8,900	-0.10 ▼	-1.11	8,800	8,900	8,800	11,400	101,460,000
21/09/2016	9,000	0.30 ▲	3.45	8,800	9,000	8,800	600	5,400,000
20/09/2016	8,700	-0.30 ▼	-3.33	8,300	8,700	8,300	4,900	42,630,000
19/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,700	1,100	9,900,000
16/09/2016	9,000	0.30 ▲	3.45	8,600	9,000	8,600	3,900	35,100,000
15/09/2016	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	3,200	27,840,000
14/09/2016	9,000	-0.10 ▼	-1.10	8,400	9,000	8,400	6,800	61,200,000
13/09/2016	9,100	0.00 ■■	0.00	8,900	9,100	8,900	4,100	37,310,000
12/09/2016	9,100	0.10 ▲	1.11	9,000	9,100	9,000	2,800	25,480,000
09/09/2016	9,000	-0.20 ▼	-2.17	8,900	9,000	8,900	2,900	26,100,000
08/09/2016	9,200	0.10 ▲	1.10	9,100	9,200	9,100	4,900	45,080,000
07/09/2016	9,100	-0.10 ▼	-1.09	8,500	9,100	8,500	39,200	356,720,000
06/09/2016	9,200	0.10 ▲	1.10	8,800	9,200	8,800	8,200	75,440,000
05/09/2016	9,100	0.00 ■■	0.00	9,000	9,300	8,800	52,800	480,480,000
01/09/2016	9,100	-0.10 ▼	-1.09	8,800	9,100	8,800	3,700	33,670,000
31/08/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	1,000	9,200,000
30/08/2016	9,300	0.10 ▲	1.09	9,000	9,300	9,000	14,000	130,200,000
29/08/2016	9,200	0.10 ▲	1.10	9,100	9,200	9,100	4,000	36,800,000
26/08/2016	9,100	0.00 ■■	0.00	9,400	9,400	9,100	8,800	80,080,000
25/08/2016	9,100	0.00 ■■	0.00	9,100	9,300	9,100	2,300	20,930,000
24/08/2016	9,100	-0.40 ▼	-4.21	9,300	9,300	9,000	51,100	465,010,000
23/08/2016	9,500	0.50 ▲	5.56	9,500	9,900	9,500	2,300	21,850,000
22/08/2016	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	4,300	38,700,000
19/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,100	14,900	137,080,000
18/08/2016	9,200	-0.50 ▼	-5.15	9,200	9,200	9,100	12,900	118,680,000
17/08/2016	9,700	0.40 ▲	4.30	9,200	9,700	9,000	22,400	217,280,000
16/08/2016	9,300	-0.80 ▼	-7.92	9,100	9,300	9,000	15,900	147,870,000
15/08/2016	10,100	0.10 ▲	1.00	9,300	10,100	9,300	2,900	29,290,000
12/08/2016	10,000	0.20 ▲	2.04	9,700	10,000	9,700	21,500	215,000,000
11/08/2016	9,800	0.60 ▲	6.52	10,000	10,200	8,700	33,900	332,220,000
10/08/2016	9,200	-1.10 ▼	-10.68	10,300	10,300	9,200	11,200	103,040,000
09/08/2016	10,300	0.20 ▲	1.98	11,000	11,000	9,200	9,200	94,760,000
08/08/2016	10,100	1.00 ▲	10.99	9,800	10,100	9,800	7,700	77,770,000
05/08/2016	9,100	-0.30 ▼	-3.19	8,700	9,100	8,700	7,600	69,160,000
04/08/2016	9,400	-0.60 ▼	-6.00	10,000	10,000	9,200	8,100	76,140,000
03/08/2016	10,000	0.00 ■■	0.00	10,500	10,900	10,000	11,500	115,000,000
02/08/2016	10,000	-0.30 ▼	-2.91	10,300	10,400	10,000	5,900	59,000,000
01/08/2016	10,300	0.30 ▲	3.00	10,300	10,300	10,300	2,900	29,870,000
29/07/2016	10,000	-0.80 ▼	-7.41	10,300	11,000	10,000	45,600	456,000,000
28/07/2016	10,800	-0.30 ▼	-2.70	11,200	11,200	10,800	4,100	44,280,000
27/07/2016	11,100	-0.60 ▼	-5.13	11,300	11,700	10,300	29,600	328,560,000
26/07/2016	11,700	1.40 ▲	13.59	10,700	11,900	10,500	8,600	100,620,000
25/07/2016	10,300	-0.70 ▼	-6.36	10,900	11,200	10,300	42,700	439,810,000
22/07/2016	11,000	-1.60 ▼	-12.70	12,800	12,800	10,900	25,800	283,800,000
21/07/2016	12,600	0.90 ▲	7.69	13,000	13,100	12,000	98,600	1,242,360,000
20/07/2016	11,700	1.40 ▲	13.59	10,900	11,700	10,500	32,600	381,420,000
19/07/2016	10,300	0.30 ▲	3.00	9,900	10,500	9,900	30,600	315,180,000
18/07/2016	10,000	1.40 ▲	16.28	8,500	10,000	8,200	30,500	305,000,000
15/07/2016	8,600	-0.40 ▼	-4.44	9,100	9,100	8,600	4,500	38,700,000
14/07/2016	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	15,700	141,300,000
13/07/2016	9,100	0.10 ▲	1.11	8,600	9,100	8,600	13,700	124,670,000
12/07/2016	9,000	-0.30 ▼	-3.23	9,300	9,300	8,800	13,600	122,400,000
11/07/2016	9,300	-0.20 ▼	-2.11	9,600	9,600	9,300	12,200	113,460,000
08/07/2016	9,500	-0.20 ▼	-2.06	9,800	9,800	9,500	26,200	248,900,000
07/07/2016	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	6,000	58,200,000
06/07/2016	9,800	0.20 ▲	2.08	9,800	9,900	9,500	25,700	251,860,000
05/07/2016	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	8,800	84,480,000
04/07/2016	9,700	0.00 ■■	0.00	9,500	10,700	9,500	8,900	86,330,000
01/07/2016	9,700	-0.10 ▼	-1.02	9,800	10,000	9,500	8,100	78,570,000
30/06/2016	9,800	-0.30 ▼	-2.97	9,700	9,800	9,000	30,000	294,000,000
29/06/2016	10,100	-0.20 ▼	-1.94	10,200	10,300	9,700	25,300	255,530,000
28/06/2016	10,300	0.50 ▲	5.10	10,300	10,300	9,700	8,800	90,640,000
27/06/2016	9,800	-0.60 ▼	-5.77	10,000	10,900	9,800	12,300	120,540,000
24/06/2016	10,400	-0.50 ▼	-4.59	11,100	11,100	9,800	39,600	411,840,000
23/06/2016	10,900	-0.10 ▼	-0.91	11,100	11,100	10,500	6,700	73,030,000
22/06/2016	11,000	0.00 ■■	0.00	11,400	11,400	11,000	9,600	105,600,000
21/06/2016	11,000	0.30 ▲	2.80	11,400	11,400	11,000	15,400	169,400,000
20/06/2016	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	5,700	60,990,000
17/06/2016	10,900	-0.30 ▼	-2.68	10,500	10,900	10,500	3,100	33,790,000
16/06/2016	11,200	0.60 ▲	5.66	10,500	11,200	10,500	8,700	97,440,000
15/06/2016	10,600	-0.90 ▼	-7.83	10,700	11,000	10,600	17,900	189,740,000
14/06/2016	11,500	-0.20 ▼	-1.71	11,500	11,600	11,000	15,200	174,800,000
13/06/2016	11,700	0.00 ■■	0.00	11,800	11,800	11,100	8,600	100,620,000
10/06/2016	11,700	-0.20 ▼	-1.68	11,800	11,800	11,700	15,800	184,860,000
09/06/2016	11,900	-0.10 ▼	-0.83	11,800	11,900	11,800	52,300	622,370,000
08/06/2016	12,000	0.20 ▲	1.69	11,800	12,000	11,700	19,800	237,600,000
07/06/2016	11,800	-0.20 ▼	-1.67	12,400	12,400	11,800	6,100	71,980,000
06/06/2016	12,000	-0.30 ▼	-2.44	12,100	12,100	11,800	41,900	502,800,000
03/06/2016	12,300	-0.20 ▼	-1.60	12,100	12,500	12,000	27,300	335,790,000
02/06/2016	12,500	-0.10 ▼	-0.79	12,600	12,600	12,000	25,700	321,250,000
01/06/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	2,300	28,980,000
31/05/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,200	50,900	641,340,000
30/05/2016	12,600	0.10 ▲	0.80	12,600	12,600	12,500	47,100	593,460,000
27/05/2016	12,500	-0.20 ▼	-1.57	12,500	12,900	12,500	6,100	76,250,000
26/05/2016	12,700	-0.20 ▼	-1.55	12,700	12,900	12,100	11,510	146,177,000
25/05/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,900	20,100	259,290,000
24/05/2016	12,900	-0.10 ▼	-0.77	12,900	13,000	12,900	33,700	434,730,000
23/05/2016	13,000	0.00 ■■	0.00	13,000	13,100	12,900	25,800	335,400,000
20/05/2016	13,000	0.00 ■■	0.00	12,900	13,000	12,900	5,000	65,000,000
19/05/2016	13,000	-0.40 ▼	-2.99	13,000	13,200	13,000	30,500	396,500,000
18/05/2016	13,400	0.20 ▲	1.52	13,200	13,500	13,000	47,100	631,140,000
17/05/2016	13,200	-0.20 ▼	-1.49	13,200	13,500	12,900	52,500	693,000,000
16/05/2016	13,400	-0.20 ▼	-1.47	13,000	13,500	13,000	18,900	253,260,000
13/05/2016	13,600	-0.20 ▼	-1.45	13,500	13,600	13,300	15,500	210,800,000
12/05/2016	13,800	1.10 ▲	8.66	12,700	14,100	12,700	45,820	632,316,000
11/05/2016	12,700	-0.60 ▼	-4.51	13,300	13,300	12,000	24,700	313,690,000
10/05/2016	13,300	0.00 ■■	0.00	12,400	13,500	12,400	20,200	268,660,000
09/05/2016	13,300	-0.20 ▼	-1.48	13,500	14,000	13,300	28,700	381,710,000
06/05/2016	13,500	-0.20 ▼	-1.46	13,000	14,000	13,000	73,400	990,900,000
05/05/2016	13,700	-2.00 ▼	-12.74	14,800	15,900	13,700	238,700	3,270,190,000
04/05/2016	15,700	-1.30 ▼	-7.65	16,000	17,000	15,000	72,300	1,135,110,000
03/05/2016	15,000	2.50 ▲	20.00	12,500	15,000	15,000	50,000	750,000,000
02/05/2016	12,500	0.00 ■■	0.00	12,500	15,000	10,000	70,000	950,000,000
01/05/2016	12,500	0.00 ■■	0.00	12,500	15,000	10,000	70,000	950,000,000
30/04/2016	12,500	0.00 ■■	0.00	12,500	15,000	10,000	70,000	950,000,000
29/04/2016	17,000	-0.70 ▼	-3.95	17,100	17,400	15,700	139,700	2,374,900,000
28/04/2016	17,700	-1.00 ▼	-5.35	20,500	20,500	17,000	83,700	1,481,490,000
27/04/2016	18,700	2.30 ▲	14.02	18,800	18,800	17,000	363,000	6,788,100,000
26/04/2016	16,400	0.50 ▲	3.14	16,100	16,400	16,000	169,000	2,771,600,000
25/04/2016	15,900	0.00 ■■	0.00	13,900	16,000	12,300	148,100	2,354,790,000
24/04/2016	12,000	-1.60 ▼	-11.76	13,600	14,000	10,000	120,000	1,600,000,000
23/04/2016	13,600	0.00 ■■	0.00	13,600	14,000	13,200	130,000	1,796,000,000
22/04/2016	13,600	0.13 ▲	0.99	13,467	14,000	13,200	130,000	1,796,000,000
21/04/2016	13,467	0.00 ■■	0.00	13,467	14,000	13,200	140,000	1,928,000,000
20/04/2016	13,467	0.12 ▲	0.88	13,350	14,000	13,200	140,000	1,928,000,000
19/04/2016	13,350	0.07 ▲	0.53	13,280	14,000	13,000	170,000	2,318,000,000
18/04/2016	13,280	0.00 ■■	0.00	13,280	14,000	13,000	270,000	3,618,000,000
17/04/2016	13,280	0.18 ▲	1.37	13,100	14,000	13,000	270,000	3,618,000,000
16/04/2016	13,100	0.00 ■■	0.00	13,100	13,200	13,000	170,000	2,218,000,000
15/04/2016	13,100	0.03 ▲	0.25	13,067	13,200	13,000	170,000	2,218,000,000
14/04/2016	13,067	0.00 ■■	0.00	13,067	13,200	13,000	140,000	1,822,000,000
13/04/2016	13,067	0.07 ▲	0.52	13,000	13,200	13,000	140,000	1,822,000,000
12/04/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	130,000	1,690,000,000
11/04/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
10/04/2016	13,000	1.00 ▲	8.33	12,000	13,000	13,000	100,000	1,300,000,000
23/03/2016	12,000	-0.25 ▼	-2.04	12,250	12,000	12,000	30,000	360,000,000
22/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
21/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
20/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
19/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
18/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
17/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
16/03/2016	12,250	-0.25 ▼	-2.00	12,500	12,500	12,000	80,000	985,000,000
15/03/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,500	50,000	625,000,000
14/03/2016	12,500	1.50 ▲	13.64	11,000	12,500	12,500	50,000	625,000,000
24/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
23/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
22/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
21/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
20/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
19/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
18/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
17/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
16/12/2015	11,000	0.00 ■■	0.00	0	11,000	11,000	30,000	330,000,000

(ĐVT: 1,000 VNĐ)