Lịch sử giao dịch TVN - 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

TCT Thép Việt Nam - CTCP
Viet Nam Steel Corporation
Mã CK: TVN 5.70 ▲ +0.10 (+1.75%) (cập nhật 21:30 25/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Luyện kim
Website: http://www.vnsteel.vn

TVN » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	5,700	0.10 ▲	1.75	5,600	5,700	5,600	3,900	22,230,000
24/04/2024	5,700	0.10 ▲	1.75	5,600	5,700	5,600	4,550	25,935,000
23/04/2024	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	7,240	40,544,000
22/04/2024	5,700	0.10 ▲	1.75	5,600	5,700	5,600	2,770	15,789,000
19/04/2024	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	10,620	59,472,000
17/04/2024	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	13,500	76,950,000
16/04/2024	5,900	-0.10 ▼	-1.69	6,000	5,900	5,700	25,180	148,562,000
15/04/2024	5,900	-0.20 ▼	-3.39	6,100	6,100	5,800	21,730	128,207,000
12/04/2024	6,100	0.00 ■■	0.00	6,100	6,200	6,000	9,450	57,645,000
11/04/2024	6,200	0.10 ▲	1.61	6,100	6,200	6,000	13,780	85,436,000
10/04/2024	6,100	0.00 ■■	0.00	6,100	6,200	6,000	13,660	83,326,000
09/04/2024	6,200	0.10 ▲	1.61	6,100	6,200	6,000	11,410	70,742,000
08/04/2024	6,100	0.00 ■■	0.00	6,100	6,100	6,000	7,390	45,079,000
05/04/2024	6,100	0.00 ■■	0.00	6,100	6,200	6,000	13,040	79,544,000
04/04/2024	6,200	0.00 ■■	0.00	6,200	6,200	6,100	12,410	76,942,000
03/04/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,100	18,920	117,304,000
02/04/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,100	10,780	67,914,000
01/04/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,100	20,210	125,302,000
29/03/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,200	6,300	39,690,000
28/03/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	30,930	194,859,000
27/03/2024	6,300	0.10 ▲	1.59	6,200	6,400	6,200	20,960	132,048,000
26/03/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,200	16,540	104,202,000
25/03/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,100	23,680	146,816,000
22/03/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,200	13,260	83,538,000
21/03/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,200	8,690	54,747,000
20/03/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,200	7,560	47,628,000
19/03/2024	6,200	0.10 ▲	1.61	6,100	6,400	6,100	33,940	210,428,000
18/03/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,000	55,000	341,000,000
15/03/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,200	12,790	80,577,000
14/03/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	34,990	220,437,000
13/03/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,200	23,560	150,784,000
12/03/2024	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	12,510	77,562,000
11/03/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,200	18,150	114,345,000
08/03/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	20,780	130,914,000
07/03/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,300	8,780	56,192,000
06/03/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,300	18,510	118,464,000
05/03/2024	6,500	0.10 ▲	1.54	6,400	6,500	6,300	31,460	204,490,000
04/03/2024	6,400	0.10 ▲	1.56	6,300	6,500	6,300	25,550	163,520,000
01/03/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	10,670	67,221,000
29/02/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	25,610	161,343,000
28/02/2024	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	9,240	58,212,000
27/02/2024	6,400	0.10 ▲	1.56	6,300	6,500	6,300	51,380	328,832,000
26/02/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,200	16,770	107,328,000
23/02/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	13,410	84,483,000
22/02/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,300	29,520	188,928,000
21/02/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	10,060	63,378,000
20/02/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,200	122,100	781,440,000
19/02/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,200	190,100	1,216,640,000
16/02/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,200	201,000	1,266,300,000
15/02/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,200	132,900	837,270,000
07/02/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,200	87,600	543,120,000
06/02/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,200	172,400	1,086,120,000
05/02/2024	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	447,300	2,773,260,000
02/02/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,200	37,800	238,140,000
01/02/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	239,200	1,506,960,000
31/01/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,200	463,100	2,963,840,000
30/01/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,300	76,800	491,520,000
29/01/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,300	121,500	777,600,000
26/01/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,300	108,600	695,040,000
25/01/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,300	154,600	989,440,000
24/01/2024	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	247,100	1,581,440,000
23/01/2024	6,500	0.10 ▲	1.54	6,400	6,500	6,400	275,200	1,788,800,000
22/01/2024	6,500	0.20 ▲	3.08	6,300	6,500	6,300	422,000	2,743,000,000
19/01/2024	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	261,000	1,644,300,000
18/01/2024	6,500	0.10 ▲	1.54	6,400	6,500	6,300	310,000	2,015,000,000
17/01/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,300	146,000	934,400,000
16/01/2024	6,500	0.20 ▲	3.08	6,300	6,600	6,200	694,600	4,514,900,000
15/01/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	247,100	1,556,730,000
12/01/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,200	97,400	613,620,000
11/01/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,300	94,900	607,360,000
10/01/2024	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	481,000	3,030,300,000
09/01/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,300	135,600	867,840,000
08/01/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,300	127,800	817,920,000
05/01/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,300	261,300	1,672,320,000
04/01/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,400	369,100	2,362,240,000
03/01/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,300	99,700	638,080,000
02/01/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,300	134,100	844,830,000
29/12/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,200	241,700	1,546,880,000
28/12/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,300	194,600	1,225,980,000
27/12/2023	6,400	0.00 ■■	0.00	6,400	6,400	6,300	142,000	908,800,000
26/12/2023	6,400	0.00 ■■	0.00	6,400	6,400	6,300	113,300	725,120,000
25/12/2023	6,400	0.10 ▲	1.56	6,300	6,500	6,300	332,700	2,129,280,000
22/12/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,200	109,700	691,110,000
21/12/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,200	168,300	1,060,290,000
20/12/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,300	90,000	567,000,000
19/12/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,200	201,300	1,268,190,000
18/12/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,100	232,600	1,465,380,000
15/12/2023	6,300	0.00 ■■	0.00	6,300	6,300	6,200	126,200	795,060,000
14/12/2023	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	247,300	1,557,990,000
13/12/2023	6,300	-0.20 ▼	-3.17	6,500	6,600	6,300	295,800	1,863,540,000
12/12/2023	6,500	0.00 ■■	0.00	6,500	6,600	6,300	229,800	1,493,700,000
11/12/2023	6,400	-0.20 ▼	-3.13	6,600	6,600	6,400	213,600	1,367,040,000
08/12/2023	6,600	0.30 ▲	4.55	6,300	6,900	6,300	950,400	6,272,640,000
07/12/2023	6,400	0.10 ▲	1.56	6,300	6,500	6,200	594,800	3,806,720,000
06/12/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,200	268,600	1,719,040,000
05/12/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,200	71,600	451,080,000
04/12/2023	6,400	0.20 ▲	3.13	6,200	6,400	6,100	640,200	4,097,280,000
01/12/2023	6,200	0.00 ■■	0.00	6,200	6,200	6,100	97,000	601,400,000
30/11/2023	6,200	0.00 ■■	0.00	6,200	6,300	6,100	121,500	753,300,000
29/11/2023	6,300	0.20 ▲	3.17	6,100	6,300	6,200	173,300	1,091,790,000
28/11/2023	6,300	0.20 ▲	3.17	6,100	6,300	6,000	166,100	1,046,430,000
27/11/2023	6,100	0.00 ■■	0.00	6,100	6,200	6,100	115,300	703,330,000
24/11/2023	6,200	0.00 ■■	0.00	6,200	6,200	6,000	212,100	1,315,020,000
23/11/2023	6,100	-0.20 ▼	-3.28	6,300	6,400	6,000	524,700	3,200,670,000
22/11/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,200	168,900	1,064,070,000
21/11/2023	6,400	0.30 ▲	4.69	6,100	6,500	6,200	598,400	3,829,760,000
20/11/2023	6,200	0.10 ▲	1.61	6,100	6,200	5,900	322,500	1,999,500,000
17/11/2023	6,200	0.10 ▲	1.61	6,100	6,300	6,000	394,600	2,446,520,000
16/11/2023	6,300	0.00 ■■	0.00	6,300	6,300	6,000	396,800	2,499,840,000
15/11/2023	6,300	0.00 ■■	0.00	6,300	6,500	6,200	254,500	1,603,350,000
14/11/2023	6,300	0.00 ■■	0.00	6,300	6,500	6,200	238,200	1,500,660,000
13/11/2023	6,400	0.30 ▲	4.69	6,100	6,500	6,100	638,300	4,085,120,000
10/11/2023	6,100	0.00 ■■	0.00	6,100	6,200	6,000	114,300	697,230,000
09/11/2023	6,100	0.10 ▲	1.64	6,000	6,200	6,000	371,600	2,266,760,000
08/11/2023	6,100	0.30 ▲	4.92	5,800	6,100	5,800	358,900	2,189,290,000
07/11/2023	5,900	0.10 ▲	1.69	5,800	5,900	5,800	129,600	764,640,000
06/11/2023	5,800	0.00 ■■	0.00	5,800	5,900	5,800	135,800	787,640,000
03/11/2023	5,900	0.10 ▲	1.69	5,800	6,000	5,700	143,200	844,880,000
02/11/2023	6,000	0.40 ▲	6.67	5,600	6,000	5,600	323,200	1,939,200,000
01/11/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,400	82,800	471,960,000
31/10/2023	5,600	-0.10 ▼	-1.79	5,700	5,900	5,500	96,600	540,960,000
30/10/2023	6,000	0.10 ▲	1.67	5,900	6,100	5,900	132,500	795,000,000
27/10/2023	6,000	0.00 ■■	0.00	6,000	6,000	5,700	264,900	1,589,400,000
26/10/2023	5,800	-0.50 ▼	-8.62	6,300	6,200	5,600	293,000	1,699,400,000
25/10/2023	6,200	0.00 ■■	0.00	6,200	6,400	6,200	77,300	479,260,000
24/10/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,100	147,200	927,360,000
23/10/2023	6,200	0.10 ▲	1.61	6,100	6,300	6,200	73,700	456,940,000
20/10/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,000	202,800	1,277,640,000
19/10/2023	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	143,000	886,600,000
18/10/2023	6,200	-0.20 ▼	-3.23	6,400	6,400	6,100	247,400	1,533,880,000
17/10/2023	6,400	-0.10 ▼	-1.56	6,500	6,700	6,300	173,500	1,110,400,000
16/10/2023	6,500	0.00 ■■	0.00	6,500	6,700	6,500	205,300	1,334,450,000
13/10/2023	6,600	0.00 ■■	0.00	6,600	6,700	6,500	159,800	1,054,680,000
12/10/2023	6,600	-0.10 ▼	-1.52	6,700	6,800	6,600	143,100	944,460,000
11/10/2023	6,800	0.10 ▲	1.47	6,700	6,800	6,600	166,100	1,129,480,000
10/10/2023	6,700	0.10 ▲	1.49	6,600	6,800	6,600	279,200	1,870,640,000
09/10/2023	6,700	0.20 ▲	2.99	6,500	6,700	6,500	243,100	1,628,770,000
06/10/2023	6,600	0.10 ▲	1.52	6,500	6,600	6,400	118,300	780,780,000
05/10/2023	6,400	-0.10 ▼	-1.56	6,500	6,700	6,400	139,400	892,160,000
04/10/2023	6,600	0.00 ■■	0.00	6,600	6,700	6,100	325,700	2,149,620,000
03/10/2023	6,300	-0.50 ▼	-7.94	6,800	6,800	6,300	648,300	4,084,290,000
02/10/2023	6,900	0.10 ▲	1.45	6,800	6,900	6,800	268,600	1,853,340,000
29/09/2023	6,800	0.00 ■■	0.00	6,800	7,000	6,700	232,400	1,580,320,000
28/09/2023	6,900	0.10 ▲	1.45	6,800	7,100	6,700	557,500	3,846,750,000
27/09/2023	6,900	-0.10 ▼	-1.45	7,000	7,000	6,600	623,600	4,302,840,000
26/09/2023	6,800	-0.40 ▼	-5.88	7,200	7,100	6,700	700,100	4,760,680,000
21/09/2023	7,900	0.40 ▲	5.06	7,500	8,300	7,500	2,458,500	19,422,150,000
20/09/2023	7,600	0.20 ▲	2.63	7,400	7,600	7,400	492,600	3,743,760,000
19/09/2023	7,500	0.10 ▲	1.33	7,400	7,500	7,400	38,500	288,750,000
18/09/2023	7,400	0.00 ■■	0.00	7,400	7,500	7,300	283,100	2,094,940,000
15/09/2023	7,400	0.00 ■■	0.00	7,400	7,500	7,200	374,000	2,767,600,000
14/09/2023	7,400	-0.20 ▼	-2.70	7,600	7,600	7,300	395,500	2,926,700,000
13/09/2023	7,600	0.10 ▲	1.32	7,500	7,800	7,400	575,900	4,376,840,000
12/09/2023	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	376,800	2,826,000,000
11/09/2023	7,500	-0.10 ▼	-1.33	7,600	7,800	7,400	798,800	5,991,000,000
08/09/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,500	552,500	4,254,250,000
07/09/2023	7,600	0.10 ▲	1.32	7,500	7,800	7,500	475,900	3,616,840,000
06/09/2023	7,600	0.40 ▲	5.26	7,200	7,700	7,200	1,045,900	7,948,840,000
31/08/2023	7,200	0.10 ▲	1.39	7,100	7,300	7,100	384,000	2,764,800,000
30/08/2023	7,200	0.10 ▲	1.39	7,100	7,200	7,000	381,300	2,745,360,000
29/08/2023	7,200	0.10 ▲	1.39	7,100	7,200	7,000	215,400	1,550,880,000
28/08/2023	7,200	0.20 ▲	2.78	7,000	7,200	6,900	339,600	2,445,120,000
25/08/2023	7,000	0.00 ■■	0.00	7,000	7,200	6,900	333,700	2,335,900,000
24/08/2023	7,100	0.20 ▲	2.82	6,900	7,200	6,900	176,300	1,251,730,000
23/08/2023	6,900	0.00 ■■	0.00	6,900	7,200	6,800	457,400	3,156,060,000
22/08/2023	7,100	0.00 ■■	0.00	7,100	7,200	6,700	454,800	3,229,080,000
21/08/2023	7,100	-0.30 ▼	-4.23	7,400	7,300	6,900	618,600	4,392,060,000
18/08/2023	7,500	7.50 ▲	100.00	0	8,000	7,400	840,600	6,304,500,000
17/08/2023	8,000	0.00 ■■	0.00	8,000	8,200	7,900	785,800	6,286,400,000
16/08/2023	8,100	8.10 ▲	100.00	0	8,200	8,000	65,200	528,120,000
15/08/2023	8,200	0.30 ▲	3.66	7,900	8,400	7,900	1,375,300	11,277,460,000
14/08/2023	7,900	0.20 ▲	2.53	7,700	8,000	7,800	1,130,200	8,928,580,000
11/08/2023	7,800	0.00 ■■	0.00	7,800	7,900	7,500	725,600	5,659,680,000
10/08/2023	7,700	-0.10 ▼	-1.30	7,800	8,000	7,700	915,700	7,050,890,000
09/08/2023	8,000	0.40 ▲	5.00	7,600	8,000	7,500	1,903,000	15,224,000,000
08/08/2023	7,600	0.10 ▲	1.32	7,500	7,700	7,400	876,500	6,661,400,000
07/08/2023	7,600	0.20 ▲	2.63	7,400	7,600	7,400	547,000	4,157,200,000
04/08/2023	7,600	0.20 ▲	2.63	7,400	7,600	7,300	680,000	5,168,000,000
03/08/2023	7,400	-0.10 ▼	-1.35	7,500	7,600	7,400	594,900	4,402,260,000
02/08/2023	7,600	0.10 ▲	1.32	7,500	7,600	7,400	439,800	3,342,480,000
01/08/2023	7,400	-0.10 ▼	-1.35	7,500	7,700	7,400	687,500	5,087,500,000
31/07/2023	7,700	-0.20 ▼	-2.60	7,900	7,800	7,400	1,908,300	14,693,910,000
28/07/2023	7,900	0.20 ▲	2.53	7,700	8,000	7,800	625,100	4,938,290,000
27/07/2023	7,900	7.90 ▲	100.00	0	7,900	7,600	993,300	7,847,070,000
26/07/2023	7,700	-0.20 ▼	-2.60	7,900	8,000	7,700	742,600	5,718,020,000
25/07/2023	7,900	0.10 ▲	1.27	7,800	8,000	7,800	655,000	5,174,500,000
24/07/2023	8,000	0.30 ▲	3.75	7,700	8,000	7,700	1,735,400	13,883,200,000
21/07/2023	7,700	0.20 ▲	2.60	7,500	7,800	7,600	623,600	4,801,720,000
20/07/2023	7,700	0.10 ▲	1.30	7,600	7,700	7,400	718,300	5,530,910,000
19/07/2023	7,600	0.00 ■■	0.00	7,600	7,700	7,500	697,700	5,302,520,000
18/07/2023	7,600	-0.10 ▼	-1.32	7,700	7,700	7,500	657,900	5,000,040,000
17/07/2023	7,700	-0.10 ▼	-1.30	7,800	7,900	7,600	1,072,100	8,255,170,000
14/07/2023	7,900	0.20 ▲	2.53	7,700	8,000	7,600	1,359,700	10,741,630,000
13/07/2023	7,700	0.20 ▲	2.60	7,500	8,000	7,500	1,117,100	8,601,670,000
12/07/2023	7,600	-0.20 ▼	-2.63	7,800	7,700	7,400	975,400	7,413,040,000
11/07/2023	7,700	0.10 ▲	1.30	7,600	8,200	7,500	2,015,700	15,520,890,000
10/07/2023	7,800	1.00 ▲	12.82	6,800	7,800	7,300	2,418,300	18,862,740,000
07/07/2023	7,100	0.90 ▲	12.68	6,200	7,100	6,100	2,356,800	16,733,280,000
06/07/2023	6,200	-0.10 ▼	-1.61	6,300	6,400	6,200	432,500	2,681,500,000
05/07/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,200	551,200	3,527,680,000
04/07/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,200	334,300	2,106,090,000
03/07/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,200	191,900	1,208,970,000
30/06/2023	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	411,600	2,551,920,000
29/06/2023	6,200	-0.20 ▼	-3.23	6,400	6,400	6,200	242,200	1,501,640,000
28/06/2023	6,300	0.00 ■■	0.00	6,300	6,500	6,300	439,700	2,770,110,000
27/06/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,200	265,200	1,670,760,000
26/06/2023	6,400	-0.10 ▼	-1.56	6,500	6,500	6,200	697,800	4,465,920,000
23/06/2023	6,500	0.00 ■■	0.00	6,500	6,700	6,400	657,400	4,273,100,000
22/06/2023	6,600	0.20 ▲	3.03	6,400	6,600	6,400	416,000	2,745,600,000
21/06/2023	6,500	6.50 ▲	100.00	0	6,500	6,200	624,600	4,059,900,000
20/06/2023	6,300	0.00 ■■	0.00	6,300	6,300	6,000	363,400	2,289,420,000
19/06/2023	6,300	-0.20 ▼	-3.17	6,500	6,500	6,200	503,200	3,170,160,000
16/06/2023	6,500	0.10 ▲	1.54	6,400	6,600	6,400	616,000	4,004,000,000
15/06/2023	6,400	-0.20 ▼	-3.13	6,600	6,600	6,300	705,800	4,517,120,000
14/06/2023	6,500	-0.10 ▼	-1.54	6,600	6,900	6,400	700,700	4,554,550,000
13/06/2023	6,700	0.30 ▲	4.48	6,400	6,800	6,400	2,058,100	13,789,270,000
12/06/2023	6,500	0.10 ▲	1.54	6,400	6,600	6,200	502,700	3,267,550,000
09/06/2023	6,500	-0.20 ▼	-3.08	6,700	6,600	6,300	717,300	4,662,450,000
08/06/2023	6,500	-0.10 ▼	-1.54	6,600	7,000	6,500	1,080,400	7,022,600,000
07/06/2023	6,700	0.50 ▲	7.46	6,200	6,800	6,300	1,181,500	7,916,050,000
06/06/2023	6,300	0.00 ■■	0.00	6,300	6,300	6,100	441,000	2,778,300,000
05/06/2023	6,300	0.10 ▲	1.59	6,200	6,400	6,200	892,800	5,624,640,000
02/06/2023	6,200	0.00 ■■	0.00	6,200	6,400	6,100	902,600	5,596,120,000
01/06/2023	6,200	0.10 ▲	1.61	6,100	6,300	6,000	734,300	4,552,660,000
31/05/2023	6,200	0.30 ▲	4.84	5,900	6,200	6,000	976,800	6,056,160,000
30/05/2023	6,000	0.20 ▲	3.33	5,800	6,000	5,000	848,200	5,089,200,000
29/05/2023	5,900	0.30 ▲	5.08	5,600	5,900	5,700	643,400	3,796,060,000
26/05/2023	5,700	0.10 ▲	1.75	5,600	5,700	5,500	342,200	1,950,540,000
25/05/2023	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	214,400	1,200,640,000
24/05/2023	5,700	5.70 ▲	100.00	0	5,800	5,600	463,900	2,644,230,000
23/05/2023	5,800	0.00 ■■	0.00	5,800	5,900	5,700	256,800	1,489,440,000
22/05/2023	5,800	0.10 ▲	1.72	5,700	5,900	5,700	452,400	2,623,920,000
19/05/2023	5,800	0.10 ▲	1.72	5,700	5,900	5,600	479,800	2,782,840,000
18/05/2023	5,700	0.00 ■■	0.00	5,700	5,800	5,600	405,300	2,310,210,000
17/05/2023	5,700	-0.10 ▼	-1.75	5,800	5,900	5,600	451,700	2,574,690,000
16/05/2023	5,800	-0.10 ▼	-1.72	5,900	6,000	5,600	703,400	4,079,720,000
15/05/2023	5,700	0.00 ■■	0.00	5,700	6,200	5,700	1,112,500	6,341,250,000
12/05/2023	5,700	5.70 ▲	100.00	0	5,800	5,400	704,400	4,015,080,000
11/05/2023	5,500	0.30 ▲	5.45	5,200	5,600	5,200	745,000	4,097,500,000
10/05/2023	5,200	0.00 ■■	0.00	5,200	5,300	5,100	145,100	754,520,000
09/05/2023	5,200	0.10 ▲	1.92	5,100	5,300	5,100	351,800	1,829,360,000
08/05/2023	5,100	0.10 ▲	1.96	5,000	5,200	5,000	186,700	952,170,000
05/05/2023	5,100	0.10 ▲	1.96	5,000	5,200	5,000	259,800	1,324,980,000
04/05/2023	5,000	0.00 ■■	0.00	5,000	5,100	5,000	71,500	357,500,000
28/04/2023	5,100	0.00 ■■	0.00	5,100	5,100	5,000	113,300	577,830,000
27/04/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,100	66,600	339,660,000
26/04/2023	5,200	0.10 ▲	1.92	5,100	5,200	5,000	59,800	310,960,000
25/04/2023	5,200	0.20 ▲	3.85	5,000	5,200	5,000	95,700	497,640,000
24/04/2023	5,000	-0.10 ▼	-2.00	5,100	5,200	5,000	69,700	348,500,000
21/04/2023	5,100	0.00 ■■	0.00	5,100	5,100	5,000	69,300	353,430,000
20/04/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,100	27,000	137,700,000
19/04/2023	5,100	0.00 ■■	0.00	5,100	5,100	5,000	72,800	371,280,000
18/04/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,000	73,400	374,340,000
17/04/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,000	58,700	299,370,000
14/04/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,000	91,300	465,630,000
13/04/2023	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	242,500	1,236,750,000
12/04/2023	5,200	0.00 ■■	0.00	5,200	5,300	5,100	153,800	799,760,000
11/04/2023	5,300	0.00 ■■	0.00	5,300	5,300	5,100	119,800	634,940,000
10/04/2023	5,300	-0.10 ▼	-1.89	5,400	5,500	5,200	198,000	1,049,400,000
07/04/2023	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	126,700	684,180,000
06/04/2023	5,400	0.10 ▲	1.85	5,300	5,600	5,400	585,300	3,160,620,000
05/04/2023	5,400	0.20 ▲	3.70	5,200	5,400	5,200	277,200	1,496,880,000
04/04/2023	5,300	0.10 ▲	1.89	5,200	5,300	5,100	282,700	1,498,310,000
03/04/2023	5,300	0.20 ▲	3.77	5,100	5,300	5,200	129,000	683,700,000
31/03/2023	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	53,500	272,850,000
30/03/2023	5,200	0.00 ■■	0.00	5,200	5,300	5,200	93,700	487,240,000
29/03/2023	5,200	0.00 ■■	0.00	5,200	5,300	5,200	73,200	380,640,000
28/03/2023	5,200	0.00 ■■	0.00	5,200	5,300	5,200	51,000	265,200,000
27/03/2023	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	19,000	98,800,000
24/03/2023	5,300	0.10 ▲	1.89	5,200	5,300	5,100	96,800	513,040,000
23/03/2023	5,300	0.10 ▲	1.89	5,200	5,300	5,100	84,100	445,730,000
22/03/2023	5,300	0.10 ▲	1.89	5,200	5,300	5,200	70,700	374,710,000
21/03/2023	5,200	0.00 ■■	0.00	5,200	5,300	5,200	38,800	201,760,000
20/03/2023	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	99,100	515,320,000
17/03/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,000	93,500	495,550,000
16/03/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,300	91,300	493,020,000
15/03/2023	5,400	0.10 ▲	1.85	5,300	5,500	5,300	160,700	867,780,000
14/03/2023	5,300	-0.10 ▼	-1.89	5,400	5,500	5,200	132,700	703,310,000
13/03/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,300	135,300	730,620,000
10/03/2023	5,400	-0.10 ▼	-1.85	5,500	5,500	5,400	66,500	359,100,000
09/03/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,400	147,900	828,240,000
08/03/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,400	70,300	393,680,000
07/03/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,400	147,300	824,880,000
06/03/2023	5,500	0.10 ▲	1.82	5,400	5,500	5,400	80,400	442,200,000
03/03/2023	5,400	0.00 ■■	0.00	5,400	5,600	5,300	71,100	383,940,000
02/03/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,300	52,200	281,880,000
01/03/2023	5,500	0.20 ▲	3.64	5,300	5,500	5,300	176,100	968,550,000
28/02/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,300	37,300	197,690,000
27/02/2023	5,300	-0.10 ▼	-1.89	5,400	5,400	5,200	183,200	970,960,000
24/02/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,300	136,800	738,720,000
23/02/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,300	129,700	726,320,000
22/02/2023	5,500	-0.10 ▼	-1.82	5,600	5,700	5,400	362,400	1,993,200,000
21/02/2023	5,600	0.10 ▲	1.79	5,500	5,700	5,500	176,200	986,720,000
20/02/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,400	139,300	780,080,000
17/02/2023	5,400	-0.10 ▼	-1.85	5,500	5,700	5,400	59,700	322,380,000
16/02/2023	5,500	0.20 ▲	3.64	5,300	5,600	5,300	211,000	1,160,500,000
15/02/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,200	124,900	674,460,000
14/02/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,200	78,000	413,400,000
13/02/2023	5,300	-0.10 ▼	-1.89	5,400	5,500	5,200	90,700	480,710,000
10/02/2023	5,400	-0.10 ▼	-1.85	5,500	5,600	5,400	83,700	451,980,000
09/02/2023	5,400	0.00 ■■	0.00	5,400	5,600	5,400	81,700	441,180,000
08/02/2023	5,400	0.00 ■■	0.00	5,400	5,600	5,200	244,400	1,319,760,000
07/02/2023	5,400	-0.10 ▼	-1.85	5,500	5,600	5,300	181,900	982,260,000
06/02/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,400	93,700	515,350,000
03/02/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,400	181,400	1,015,840,000
02/02/2023	5,600	-0.30 ▼	-5.36	5,900	5,800	5,500	281,200	1,574,720,000
01/02/2023	5,700	-0.20 ▼	-3.51	5,900	6,100	5,600	491,600	2,802,120,000
31/01/2023	5,900	0.10 ▲	1.69	5,800	6,000	5,700	305,600	1,803,040,000
30/01/2023	5,900	0.40 ▲	6.78	5,500	5,900	5,500	543,700	3,207,830,000
27/01/2023	5,600	0.10 ▲	1.79	5,500	5,700	5,400	196,100	1,098,160,000
19/01/2023	5,500	-0.10 ▼	-1.82	5,600	5,700	5,400	294,200	1,618,100,000
18/01/2023	5,700	0.20 ▲	3.51	5,500	5,700	5,500	274,000	1,561,800,000
17/01/2023	5,600	0.20 ▲	3.57	5,400	5,700	5,400	372,600	2,086,560,000
16/01/2023	5,400	0.10 ▲	1.85	5,300	5,500	5,200	215,800	1,165,320,000
13/01/2023	5,300	0.00 ■■	0.00	5,300	5,500	5,300	153,200	811,960,000
12/01/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,200	67,000	361,800,000
11/01/2023	5,300	0.00 ■■	0.00	5,300	5,500	5,300	146,600	776,980,000
10/01/2023	5,200	-0.10 ▼	-1.92	5,300	5,400	5,200	92,200	479,440,000
09/01/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,300	72,100	382,130,000
06/01/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,200	139,700	740,410,000
05/01/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,200	138,200	732,460,000
04/01/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,300	186,000	985,800,000
03/01/2023	5,400	0.30 ▲	5.56	5,100	5,500	5,100	234,500	1,266,300,000
30/12/2022	5,100	0.00 ■■	0.00	5,100	5,200	5,000	30,100	153,510,000
29/12/2022	5,100	0.00 ■■	0.00	5,100	5,300	5,000	125,700	641,070,000
28/12/2022	5,200	0.10 ▲	1.92	5,100	5,300	5,100	78,800	409,760,000
27/12/2022	5,300	0.40 ▲	7.55	4,900	5,300	4,800	205,600	1,089,680,000
26/12/2022	4,900	-0.30 ▼	-6.12	5,200	5,300	4,700	218,500	1,070,650,000
23/12/2022	5,200	0.00 ■■	0.00	5,200	5,300	5,100	102,900	535,080,000
22/12/2022	5,300	0.00 ■■	0.00	5,300	5,400	5,100	124,800	661,440,000
21/12/2022	5,300	-0.20 ▼	-3.77	5,500	5,700	5,000	262,900	1,393,370,000
20/12/2022	5,400	-0.60 ▼	-11.11	6,000	6,000	5,200	572,400	3,090,960,000
19/12/2022	5,900	0.30 ▲	5.08	5,600	6,300	5,600	669,500	3,950,050,000
15/12/2022	5,300	0.00 ■■	0.00	5,300	5,400	5,200	63,900	338,670,000
14/12/2022	5,300	0.20 ▲	3.77	5,100	5,400	5,200	136,000	720,800,000
13/12/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,000	132,400	688,480,000
12/12/2022	5,200	0.00 ■■	0.00	5,200	5,300	5,100	94,400	490,880,000
09/12/2022	5,400	0.20 ▲	3.70	5,200	5,400	5,000	149,900	809,460,000
08/12/2022	5,100	0.10 ▲	1.96	5,000	5,300	5,100	148,700	758,370,000
07/12/2022	5,100	-0.20 ▼	-3.92	5,300	5,300	4,800	290,600	1,482,060,000
06/12/2022	5,100	-0.60 ▼	-11.76	5,700	5,800	5,000	394,400	2,011,440,000
05/12/2022	5,700	0.20 ▲	3.51	5,500	5,800	5,600	408,900	2,330,730,000
02/12/2022	5,700	0.20 ▲	3.51	5,500	5,700	5,300	244,200	1,391,940,000
01/12/2022	5,500	0.40 ▲	7.27	5,100	5,800	5,200	598,200	3,290,100,000
30/11/2022	5,200	0.10 ▲	1.92	5,100	5,300	4,900	375,900	1,954,680,000
29/11/2022	5,200	0.20 ▲	3.85	5,000	5,300	4,900	240,600	1,251,120,000
28/11/2022	5,100	0.40 ▲	7.84	4,700	5,100	4,800	412,300	2,102,730,000
25/11/2022	4,800	0.30 ▲	6.25	4,500	4,800	4,500	146,000	700,800,000
24/11/2022	4,600	0.10 ▲	2.17	4,500	4,600	4,200	154,900	712,540,000
23/11/2022	4,400	-0.30 ▼	-6.82	4,700	4,600	4,300	163,000	717,200,000
22/11/2022	4,600	0.00 ■■	0.00	4,600	4,800	4,500	164,700	757,620,000
21/11/2022	4,700	0.20 ▲	4.26	4,500	4,800	4,500	206,900	972,430,000
18/11/2022	4,700	0.90 ▲	19.15	3,800	4,800	4,200	340,900	1,602,230,000
17/11/2022	4,300	0.50 ▲	11.63	3,800	4,300	4,000	425,300	1,828,790,000
16/11/2022	4,100	0.30 ▲	7.32	3,800	4,300	3,400	433,100	1,775,710,000
15/11/2022	3,700	-0.10 ▼	-2.70	3,800	4,000	3,700	162,300	600,510,000
14/11/2022	4,000	-0.20 ▼	-5.00	4,200	4,300	3,600	355,900	1,423,600,000
11/11/2022	4,100	-0.20 ▼	-4.88	4,300	4,600	3,800	182,200	747,020,000
10/11/2022	4,300	-0.40 ▼	-9.30	4,700	4,700	4,000	141,500	608,450,000
09/11/2022	4,700	-0.20 ▼	-4.26	4,900	4,900	4,600	100,100	470,470,000
08/11/2022	4,800	-0.20 ▼	-4.17	5,000	5,000	4,800	66,200	317,760,000
07/11/2022	4,800	-0.40 ▼	-8.33	5,200	5,300	4,800	118,800	570,240,000
04/11/2022	5,300	-0.10 ▼	-1.89	5,400	5,500	5,100	121,000	641,300,000
03/11/2022	5,500	0.00 ■■	0.00	5,500	5,500	5,400	44,000	242,000,000
02/11/2022	5,400	-0.10 ▼	-1.85	5,500	5,600	5,400	100,000	540,000,000
01/11/2022	5,400	0.00 ■■	0.00	5,400	5,600	5,400	99,700	538,380,000
31/10/2022	5,500	-0.20 ▼	-3.64	5,700	5,600	5,300	76,100	418,550,000
28/10/2022	5,700	0.00 ■■	0.00	5,700	5,800	5,600	54,100	308,370,000
27/10/2022	5,700	0.10 ▲	1.75	5,600	5,900	5,500	217,100	1,237,470,000
26/10/2022	5,600	0.00 ■■	0.00	5,600	5,700	5,400	108,900	609,840,000
25/10/2022	5,600	-0.30 ▼	-5.36	5,900	5,900	5,400	150,700	843,920,000
24/10/2022	5,700	-0.30 ▼	-5.26	6,000	6,100	5,700	280,500	1,598,850,000
21/10/2022	6,000	-0.30 ▼	-5.00	6,300	6,300	5,900	256,200	1,537,200,000
20/10/2022	6,200	-0.10 ▼	-1.61	6,300	6,400	6,200	106,500	660,300,000
19/10/2022	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	37,800	238,140,000
18/10/2022	6,400	0.00 ■■	0.00	6,400	6,600	6,300	86,500	553,600,000
17/10/2022	6,400	-0.20 ▼	-3.13	6,600	6,600	6,200	80,000	512,000,000
14/10/2022	6,600	0.00 ■■	0.00	6,600	6,700	6,500	125,600	828,960,000
13/10/2022	6,500	0.00 ■■	0.00	6,500	6,700	6,500	166,100	1,079,650,000
12/10/2022	6,500	0.20 ▲	3.08	6,300	6,700	6,200	240,600	1,563,900,000
11/10/2022	6,300	-0.10 ▼	-1.59	6,400	6,600	6,100	122,500	771,750,000
07/10/2022	6,400	-0.40 ▼	-6.25	6,800	6,800	6,200	249,100	1,594,240,000
06/10/2022	6,800	-0.20 ▼	-2.94	7,000	7,200	6,500	238,200	1,619,760,000
05/10/2022	7,000	0.00 ■■	0.00	7,000	7,100	6,900	84,000	588,000,000
04/10/2022	7,000	-0.10 ▼	-1.43	7,100	7,200	6,900	114,200	799,400,000
03/10/2022	7,100	-0.30 ▼	-4.23	7,400	7,600	6,900	194,400	1,380,240,000
30/09/2022	7,600	-0.10 ▼	-1.32	7,700	7,800	7,100	149,600	1,136,960,000
29/09/2022	7,700	0.00 ■■	0.00	7,700	7,900	7,600	74,700	575,190,000
28/09/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,600	180,300	1,406,340,000
27/09/2022	7,800	0.00 ■■	0.00	7,800	7,900	7,700	90,800	708,240,000
26/09/2022	7,800	-0.30 ▼	-3.85	8,100	8,000	7,500	260,300	2,030,340,000
23/09/2022	8,000	0.00 ■■	0.00	8,000	8,200	8,000	90,500	724,000,000
22/09/2022	8,100	0.10 ▲	1.23	8,000	8,100	7,900	133,500	1,081,350,000
21/09/2022	8,100	0.10 ▲	1.23	8,000	8,100	7,900	67,700	548,370,000
20/09/2022	8,100	0.00 ■■	0.00	8,100	8,100	7,800	125,400	1,015,740,000
19/09/2022	7,900	-0.50 ▼	-6.33	8,400	8,400	7,900	264,000	2,085,600,000
16/09/2022	8,300	-0.20 ▼	-2.41	8,500	8,500	8,300	157,500	1,307,250,000
15/09/2022	8,500	0.20 ▲	2.35	8,300	8,500	8,300	185,400	1,575,900,000
14/09/2022	8,400	0.00 ■■	0.00	8,400	8,500	8,100	256,200	2,152,080,000
13/09/2022	8,400	-0.10 ▼	-1.19	8,500	8,500	8,200	152,200	1,278,480,000
12/09/2022	8,400	0.10 ▲	1.19	8,300	8,600	8,400	120,200	1,009,680,000
09/09/2022	8,500	0.00 ■■	0.00	8,500	8,600	8,100	329,000	2,796,500,000
08/09/2022	8,400	-0.40 ▼	-4.76	8,800	8,700	8,300	215,600	1,811,040,000
07/09/2022	8,600	-0.20 ▼	-2.33	8,800	9,000	8,500	376,700	3,239,620,000
06/09/2022	8,800	0.00 ■■	0.00	8,800	9,000	8,600	160,300	1,410,640,000
05/09/2022	8,900	0.40 ▲	4.49	8,500	9,000	8,500	477,000	4,245,300,000
31/08/2022	8,600	0.10 ▲	1.16	8,500	8,600	8,300	304,500	2,618,700,000
30/08/2022	8,500	-0.10 ▼	-1.18	8,600	8,700	8,400	206,700	1,756,950,000
29/08/2022	8,600	-0.40 ▼	-4.65	9,000	8,900	8,400	519,600	4,468,560,000
26/08/2022	9,000	0.00 ■■	0.00	9,000	9,200	8,800	260,400	2,343,600,000
25/08/2022	9,000	0.10 ▲	1.11	8,900	9,100	8,900	703,000	6,327,000,000
24/08/2022	8,900	0.10 ▲	1.12	8,800	9,000	8,800	306,000	2,723,400,000
23/08/2022	8,900	0.20 ▲	2.25	8,700	8,900	8,700	155,400	1,383,060,000
22/08/2022	8,700	-0.10 ▼	-1.15	8,800	8,900	8,600	226,300	1,968,810,000
19/08/2022	8,800	-0.10 ▼	-1.14	8,900	9,000	8,700	244,200	2,148,960,000
18/08/2022	8,800	-0.20 ▼	-2.27	9,000	9,000	8,800	94,600	832,480,000
17/08/2022	9,000	-0.20 ▼	-2.22	9,200	9,200	8,900	157,200	1,414,800,000
16/08/2022	9,200	0.00 ■■	0.00	9,200	9,300	9,000	493,000	4,535,600,000
15/08/2022	9,100	0.10 ▲	1.10	9,000	9,500	9,000	280,900	2,556,190,000
12/08/2022	9,100	0.20 ▲	2.20	8,900	9,300	8,700	457,500	4,163,250,000
11/08/2022	8,900	-0.20 ▼	-2.25	9,100	9,200	8,800	709,100	6,310,990,000
10/08/2022	9,100	-0.10 ▼	-1.10	9,200	9,300	9,000	236,400	2,151,240,000
09/08/2022	9,200	0.20 ▲	2.17	9,000	9,400	9,000	677,400	6,232,080,000
08/08/2022	9,200	0.40 ▲	4.35	8,800	9,200	8,800	892,900	8,214,680,000
05/08/2022	8,800	-0.10 ▼	-1.14	8,900	8,900	8,600	285,800	2,515,040,000
04/08/2022	8,900	0.20 ▲	2.25	8,700	9,100	8,700	321,200	2,858,680,000
03/08/2022	9,100	0.70 ▲	7.69	8,400	9,100	8,200	951,900	8,662,290,000
02/08/2022	8,400	0.20 ▲	2.38	8,200	8,500	8,200	316,300	2,656,920,000
01/08/2022	8,300	0.30 ▲	3.61	8,000	8,400	7,900	464,500	3,855,350,000
29/07/2022	8,000	0.00 ■■	0.00	8,000	8,100	7,900	90,800	726,400,000
28/07/2022	8,100	0.20 ▲	2.47	7,900	8,100	7,900	99,100	802,710,000
27/07/2022	8,000	0.10 ▲	1.25	7,900	8,000	7,800	87,700	701,600,000
26/07/2022	8,000	-0.10 ▼	-1.25	8,100	8,100	7,800	253,600	2,028,800,000
25/07/2022	8,100	-0.10 ▼	-1.23	8,200	8,300	8,000	124,000	1,004,400,000
22/07/2022	8,300	0.00 ■■	0.00	8,300	8,400	8,100	170,900	1,418,470,000
21/07/2022	8,400	0.10 ▲	1.19	8,300	8,400	8,200	143,700	1,207,080,000
20/07/2022	8,300	0.10 ▲	1.20	8,200	8,400	8,100	276,800	2,297,440,000
19/07/2022	8,200	-0.20 ▼	-2.44	8,400	8,400	8,100	84,600	693,720,000
18/07/2022	8,400	-0.10 ▼	-1.19	8,500	8,600	8,300	177,500	1,491,000,000
15/07/2022	8,500	0.30 ▲	3.53	8,200	8,600	8,300	349,200	2,968,200,000
14/07/2022	8,400	0.20 ▲	2.38	8,200	8,400	8,100	123,100	1,034,040,000
13/07/2022	8,300	0.30 ▲	3.61	8,000	8,400	8,100	210,800	1,749,640,000
12/07/2022	8,200	0.20 ▲	2.44	8,000	8,200	7,800	125,000	1,025,000,000
11/07/2022	8,000	-0.10 ▼	-1.25	8,100	8,100	7,800	55,000	440,000,000
08/07/2022	8,100	0.30 ▲	3.70	7,800	8,200	8,000	105,500	854,550,000
07/07/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,800	78,500	620,150,000
06/07/2022	7,900	-0.20 ▼	-2.53	8,100	8,100	7,700	263,500	2,081,650,000
05/07/2022	8,100	0.10 ▲	1.23	8,000	8,200	8,000	108,700	880,470,000
04/07/2022	8,000	0.00 ■■	0.00	8,000	8,300	7,900	72,100	576,800,000
01/07/2022	8,300	0.10 ▲	1.20	8,200	8,300	7,800	87,900	729,570,000
30/06/2022	8,200	-0.10 ▼	-1.22	8,300	8,500	8,000	322,200	2,642,040,000
29/06/2022	8,400	0.10 ▲	1.19	8,300	8,400	8,100	215,500	1,810,200,000
28/06/2022	8,300	0.00 ■■	0.00	8,300	8,500	8,100	65,900	546,970,000
27/06/2022	8,500	0.30 ▲	3.53	8,200	8,500	8,000	130,200	1,106,700,000
24/06/2022	8,100	0.10 ▲	1.23	8,000	8,400	8,000	76,700	621,270,000
23/06/2022	8,000	0.10 ▲	1.25	7,900	8,500	7,800	78,400	627,200,000
22/06/2022	8,000	0.40 ▲	5.00	7,600	8,000	7,600	95,100	760,800,000
21/06/2022	7,600	-0.60 ▼	-7.89	8,200	8,200	7,200	196,300	1,491,880,000
20/06/2022	7,900	-0.70 ▼	-8.86	8,600	8,700	7,800	190,200	1,502,580,000
17/06/2022	8,400	-0.70 ▼	-8.33	9,100	9,000	8,300	252,100	2,117,640,000
16/06/2022	9,100	0.00 ■■	0.00	9,100	9,400	9,000	126,600	1,152,060,000
15/06/2022	9,000	-0.40 ▼	-4.44	9,400	9,600	8,900	263,000	2,367,000,000
14/06/2022	9,400	-0.40 ▼	-4.26	9,800	9,700	9,100	343,500	3,228,900,000
13/06/2022	9,700	-0.70 ▼	-7.22	10,400	10,100	9,700	279,100	2,707,270,000
10/06/2022	10,200	-0.40 ▼	-3.92	10,600	10,600	10,200	151,100	1,541,220,000
09/06/2022	10,600	0.60 ▲	5.66	10,000	10,900	10,000	457,500	4,849,500,000
08/06/2022	10,000	0.20 ▲	2.00	9,800	10,100	9,800	171,700	1,717,000,000
07/06/2022	9,800	-0.10 ▼	-1.02	9,900	10,000	9,600	275,600	2,700,880,000
06/06/2022	9,800	-0.20 ▼	-2.04	10,000	10,100	9,800	157,200	1,540,560,000
03/06/2022	10,100	0.00 ■■	0.00	10,100	10,100	9,900	220,900	2,231,090,000
02/06/2022	10,200	0.00 ■■	0.00	10,200	10,300	10,000	137,900	1,406,580,000
01/06/2022	10,300	-0.10 ▼	-0.97	10,400	10,400	10,100	222,600	2,292,780,000
31/05/2022	10,300	-0.10 ▼	-0.97	10,400	11,000	10,300	339,400	3,495,820,000
30/05/2022	10,500	0.10 ▲	0.95	10,400	10,700	10,300	148,600	1,560,300,000
27/05/2022	10,600	0.40 ▲	3.77	10,200	10,800	10,200	481,900	5,108,140,000
26/05/2022	10,300	0.20 ▲	1.94	10,100	10,400	10,100	144,300	1,486,290,000
25/05/2022	10,200	0.20 ▲	1.96	10,000	10,300	10,000	349,800	3,567,960,000
24/05/2022	10,100	0.00 ■■	0.00	10,100	10,200	9,800	255,600	2,581,560,000
23/05/2022	10,000	-0.10 ▼	-1.00	10,100	10,300	9,900	184,900	1,849,000,000
20/05/2022	10,100	0.00 ■■	0.00	10,100	10,300	10,000	211,300	2,134,130,000
19/05/2022	10,200	-0.20 ▼	-1.96	10,400	10,200	10,000	186,400	1,901,280,000
18/05/2022	10,300	0.10 ▲	0.97	10,200	10,600	10,200	111,900	1,152,570,000
17/05/2022	10,500	0.60 ▲	5.71	9,900	10,500	9,600	205,800	2,160,900,000
16/05/2022	9,500	-0.20 ▼	-2.11	9,700	10,300	9,200	304,300	2,890,850,000
13/05/2022	9,500	-1.00 ▼	-10.53	10,500	10,500	9,400	296,800	2,819,600,000
12/05/2022	10,200	-0.70 ▼	-6.86	10,900	11,100	10,000	216,700	2,210,340,000
11/05/2022	11,000	0.30 ▲	2.73	10,700	11,200	10,800	130,600	1,436,600,000
10/05/2022	11,200	0.10 ▲	0.89	11,100	11,200	10,300	192,800	2,159,360,000
09/05/2022	10,800	-1.20 ▼	-11.11	12,000	11,900	10,400	305,300	3,297,240,000
29/04/2022	12,600	0.40 ▲	3.17	12,200	12,600	12,200	258,000	3,250,800,000
28/04/2022	12,300	0.20 ▲	1.63	12,100	12,400	12,100	159,600	1,963,080,000
27/04/2022	12,300	0.60 ▲	4.88	11,700	12,300	11,800	154,600	1,901,580,000
26/04/2022	12,200	0.20 ▲	1.64	12,000	12,200	11,100	258,700	3,156,140,000
25/04/2022	12,600	0.10 ▲	0.79	12,500	12,600	12,400	400	5,040,000
23/04/2022	12,500	0.30 ▲	2.40	12,200	13,000	12,000	36,340	454,250,000
22/04/2022	12,500	0.30 ▲	2.40	12,200	13,000	12,000	36,340	454,250,000
21/04/2022	12,400	-0.80 ▼	-6.45	13,200	13,100	11,500	40,950	507,780,000
20/04/2022	13,100	-0.60 ▼	-4.58	13,700	13,700	13,000	28,740	376,494,000
19/04/2022	13,400	-0.40 ▼	-2.99	13,800	14,100	13,300	34,950	468,330,000
18/04/2022	13,700	-0.80 ▼	-5.84	14,500	14,300	13,500	35,490	486,213,000
16/04/2022	14,200	-0.70 ▼	-4.93	14,900	14,800	14,200	23,380	331,996,000
15/04/2022	14,200	-0.70 ▼	-4.93	14,900	14,800	14,200	233,800	3,319,960,000
14/04/2022	14,900	0.10 ▲	0.67	14,800	15,000	14,800	206,300	3,073,870,000
13/04/2022	15,000	0.00 ■■	0.00	15,000	15,100	14,200	330,300	4,954,500,000
12/04/2022	15,100	-0.40 ▼	-2.65	15,500	15,500	14,800	450,400	6,801,040,000
08/04/2022	15,400	-0.40 ▼	-2.60	15,800	15,900	15,200	347,900	5,357,660,000
07/04/2022	15,900	-0.10 ▼	-0.63	16,000	16,100	15,700	286,000	4,547,400,000
06/04/2022	16,000	0.10 ▲	0.63	15,900	16,300	15,800	451,600	7,225,600,000
05/04/2022	15,900	0.10 ▲	0.63	15,800	16,000	15,800	318,600	5,065,740,000
04/04/2022	15,800	0.30 ▲	1.90	15,500	16,000	15,700	241,500	3,815,700,000
01/04/2022	15,900	0.00 ■■	0.00	15,900	15,900	15,100	670,500	10,660,950,000
31/03/2022	15,800	-0.50 ▼	-3.16	16,300	16,300	15,600	1,191,500	18,825,700,000
30/03/2022	16,200	-0.50 ▼	-3.09	16,700	16,700	16,100	836,600	13,552,920,000
29/03/2022	16,700	0.00 ■■	0.00	16,700	16,900	16,600	740,400	12,364,680,000
28/03/2022	16,700	-0.10 ▼	-0.60	16,800	17,000	16,300	1,007,200	16,820,240,000
25/03/2022	16,800	0.00 ■■	0.00	16,800	17,000	16,600	728,100	12,232,080,000
24/03/2022	16,800	-0.20 ▼	-1.19	17,000	17,000	16,600	453,200	7,613,760,000
23/03/2022	16,900	0.20 ▲	1.18	16,700	17,400	16,700	686,000	11,593,400,000
22/03/2022	17,100	0.50 ▲	2.92	16,600	17,200	16,300	1,130,200	19,326,420,000
21/03/2022	16,500	0.00 ■■	0.00	16,500	16,800	16,400	474,300	7,825,950,000
18/03/2022	16,400	0.10 ▲	0.61	16,300	16,700	16,200	428,300	7,024,120,000
17/03/2022	16,300	-0.10 ▼	-0.61	16,400	16,500	16,100	364,100	5,934,830,000
16/03/2022	16,400	0.40 ▲	2.44	16,000	16,600	16,300	413,400	6,779,760,000
15/03/2022	16,300	0.00 ■■	0.00	16,300	16,400	15,700	921,700	15,023,710,000
14/03/2022	16,200	-0.50 ▼	-3.09	16,700	16,900	16,000	1,007,100	16,315,020,000
11/03/2022	16,500	-0.50 ▼	-3.03	17,000	17,100	16,300	1,167,500	19,263,750,000
10/03/2022	16,900	0.00 ■■	0.00	16,900	17,200	16,800	896,300	15,147,470,000
09/03/2022	17,100	0.10 ▲	0.58	17,000	17,300	16,200	1,332,800	22,790,880,000
08/03/2022	16,900	-0.70 ▼	-4.14	17,600	17,600	16,800	1,588,400	26,843,960,000
07/03/2022	17,600	0.60 ▲	3.41	17,000	18,100	16,800	1,926,600	33,908,160,000
04/03/2022	16,800	-0.20 ▼	-1.19	17,000	17,500	16,700	1,199,200	20,146,560,000
03/03/2022	17,300	1.10 ▲	6.36	16,200	17,300	16,000	3,522,400	60,937,520,000
02/03/2022	16,200	-0.50 ▼	-3.09	16,700	16,500	16,000	833,600	13,504,320,000
01/03/2022	16,300	0.30 ▲	1.84	16,000	17,200	16,200	1,339,700	21,837,110,000
28/02/2022	16,500	1.50 ▲	9.09	15,000	16,800	15,000	2,765,200	45,625,800,000
25/02/2022	15,100	0.20 ▲	1.32	14,900	15,100	14,800	484,400	7,314,440,000
24/02/2022	14,900	-0.20 ▼	-1.34	15,100	15,300	14,500	467,500	6,965,750,000
23/02/2022	15,300	0.30 ▲	1.96	15,000	15,500	14,900	602,700	9,221,310,000
22/02/2022	15,000	-0.30 ▼	-2.00	15,300	15,300	14,800	453,100	6,796,500,000
21/02/2022	15,400	0.00 ■■	0.00	15,400	15,500	15,200	377,400	5,811,960,000
18/02/2022	15,400	0.30 ▲	1.95	15,100	15,600	14,900	716,400	11,032,560,000
17/02/2022	15,000	0.10 ▲	0.67	14,900	15,200	15,000	260,200	3,903,000,000
16/02/2022	15,000	0.00 ■■	0.00	15,000	15,300	14,800	435,900	6,538,500,000
15/02/2022	15,100	-0.10 ▼	-0.66	15,200	15,200	14,700	314,900	4,754,990,000
14/02/2022	15,000	-0.20 ▼	-1.33	15,200	15,500	14,800	428,000	6,420,000,000
11/02/2022	15,500	0.00 ■■	0.00	15,500	15,800	14,700	834,100	12,928,550,000
10/02/2022	15,400	-0.30 ▼	-1.95	15,700	15,800	15,200	398,000	6,129,200,000
09/02/2022	15,800	1.20 ▲	7.59	14,600	16,000	15,000	1,187,600	18,764,080,000
08/02/2022	15,100	1.30 ▲	8.61	13,800	15,500	13,800	1,081,300	16,327,630,000
07/02/2022	13,900	0.60 ▲	4.32	13,300	14,000	13,400	350,200	4,867,780,000
28/01/2022	13,500	0.10 ▲	0.74	13,400	13,500	13,200	224,300	3,028,050,000
27/01/2022	13,400	0.00 ■■	0.00	13,400	13,600	13,200	170,200	2,280,680,000
26/01/2022	13,500	0.20 ▲	1.48	13,300	13,800	13,200	366,500	4,947,750,000
25/01/2022	13,700	0.20 ▲	1.46	13,500	13,700	13,100	247,500	3,390,750,000
24/01/2022	13,300	-0.90 ▼	-6.77	14,200	14,200	13,000	454,600	6,046,180,000
21/01/2022	14,200	0.10 ▲	0.70	14,100	14,600	14,000	285,500	4,054,100,000
20/01/2022	14,400	0.60 ▲	4.17	13,800	14,500	13,800	266,500	3,837,600,000
19/01/2022	13,900	-0.40 ▼	-2.88	14,300	14,200	13,500	282,700	3,929,530,000
18/01/2022	13,900	-1.50 ▼	-10.79	15,400	14,900	13,500	765,400	10,639,060,000
17/01/2022	14,800	-1.20 ▼	-8.11	16,000	16,000	14,300	526,700	7,795,160,000
14/01/2022	16,100	-0.10 ▼	-0.62	16,200	16,300	15,800	347,600	5,596,360,000
13/01/2022	16,100	0.20 ▲	1.24	15,900	16,500	15,700	956,500	15,399,650,000
12/01/2022	16,100	0.10 ▲	0.62	16,000	16,200	15,600	615,200	9,904,720,000
11/01/2022	16,000	-0.20 ▼	-1.25	16,200	16,300	15,800	707,000	11,312,000,000
10/01/2022	16,100	-0.20 ▼	-1.24	16,300	16,700	16,100	821,500	13,226,150,000
07/01/2022	16,400	0.10 ▲	0.61	16,300	16,500	16,100	855,600	14,031,840,000
06/01/2022	16,300	-0.30 ▼	-1.84	16,600	16,600	16,200	677,000	11,035,100,000
05/01/2022	16,700	-0.10 ▼	-0.60	16,800	17,000	16,400	811,800	13,557,060,000
04/01/2022	16,900	0.30 ▲	1.78	16,600	16,900	16,600	710,700	12,010,830,000
31/12/2021	16,200	0.50 ▲	3.09	16,200	16,800	16,300	1,217,400	19,721,880,000
30/12/2021	16,300	0.10 ▲	0.61	16,200	16,400	16,000	506,800	8,260,840,000
29/12/2021	16,200	0.20 ▲	1.23	16,000	16,400	15,900	641,800	10,397,160,000
22/12/2021	16,200	-0.10 ▼	-0.62	16,300	16,600	16,000	690,700	11,189,340,000
21/12/2021	16,400	-0.20 ▼	-1.22	16,600	16,600	16,200	546,800	8,967,520,000
20/12/2021	16,600	0.10 ▲	0.60	16,500	16,800	16,400	589,000	9,777,400,000
17/12/2021	16,600	-0.20 ▼	-1.20	16,800	17,000	16,400	880,600	14,617,960,000
16/12/2021	16,800	-0.30 ▼	-1.79	17,100	17,100	16,600	459,900	7,726,320,000
15/12/2021	16,900	-0.30 ▼	-1.78	17,200	17,500	16,800	555,800	9,393,020,000
14/12/2021	17,300	1.20 ▲	6.94	16,100	17,800	16,000	1,165,100	20,156,230,000
13/12/2021	16,200	0.00 ■■	0.00	16,200	16,300	16,000	780,600	12,645,720,000
10/12/2021	16,200	-0.10 ▼	-0.62	16,300	16,400	16,000	533,200	8,637,840,000
09/12/2021	16,400	0.10 ▲	0.61	16,300	16,400	16,100	391,300	6,417,320,000
08/12/2021	16,300	0.10 ▲	0.61	16,200	16,600	16,200	371,500	6,055,450,000
07/12/2021	16,600	0.50 ▲	3.01	16,100	16,700	15,800	748,600	12,426,760,000
06/12/2021	15,900	-1.20 ▼	-7.55	17,100	17,000	15,500	1,255,800	19,967,220,000
03/12/2021	16,900	-0.50 ▼	-2.96	17,400	17,500	16,800	1,155,800	19,533,020,000
02/12/2021	17,500	-0.10 ▼	-0.57	17,600	17,800	17,300	588,800	10,304,000,000
01/12/2021	17,700	-0.20 ▼	-1.13	17,900	17,900	17,400	935,800	16,563,660,000
30/11/2021	17,900	0.20 ▲	1.12	17,700	18,400	17,500	1,407,100	25,187,090,000
29/11/2021	17,900	-0.10 ▼	-0.56	18,000	18,000	17,200	688,200	12,318,780,000
26/11/2021	18,100	0.90 ▲	4.97	17,200	18,400	17,500	1,980,300	35,843,430,000
25/11/2021	17,400	0.40 ▲	2.30	17,000	17,700	16,700	1,675,800	29,158,920,000
24/11/2021	17,100	0.10 ▲	0.58	17,000	17,400	16,800	1,243,600	21,265,560,000
23/11/2021	17,300	0.30 ▲	1.73	17,000	17,300	16,600	794,000	13,736,200,000
22/11/2021	16,800	-0.30 ▼	-1.79	17,100	17,500	16,700	1,131,800	19,014,240,000
19/11/2021	17,100	-0.80 ▼	-4.68	17,900	18,000	16,700	2,720,600	46,522,260,000
18/11/2021	17,900	-1.00 ▼	-5.59	18,900	18,700	17,600	3,788,200	67,808,780,000
17/11/2021	18,700	-0.50 ▼	-2.67	19,200	19,200	18,700	1,755,600	32,829,720,000
16/11/2021	19,200	-0.20 ▼	-1.04	19,400	19,500	19,000	1,289,800	24,764,160,000
15/11/2021	19,500	0.30 ▲	1.54	19,200	19,900	19,200	1,544,800	30,123,600,000
12/11/2021	19,700	0.60 ▲	3.05	19,100	19,700	19,000	2,011,600	39,628,520,000
11/11/2021	19,100	-0.70 ▼	-3.66	19,800	19,600	18,900	3,338,900	63,772,990,000
10/11/2021	19,600	-0.70 ▼	-3.57	20,300	20,400	19,600	2,899,600	56,832,160,000
09/11/2021	20,400	-0.10 ▼	-0.49	20,500	20,800	20,100	1,485,400	30,302,160,000
08/11/2021	20,500	0.70 ▲	3.41	19,800	20,900	20,100	2,478,500	50,809,250,000
05/11/2021	20,100	0.90 ▲	4.48	19,200	20,500	19,200	3,491,800	70,185,180,000
04/11/2021	19,300	0.40 ▲	2.07	18,900	19,700	18,600	159,760	3,083,368,000
03/11/2021	18,800	-0.30 ▼	-1.60	19,100	19,400	18,600	1,890,300	35,537,640,000
02/11/2021	19,200	0.00 ■■	0.00	19,200	19,500	18,800	1,765,600	33,899,520,000
01/11/2021	19,200	-0.30 ▼	-1.56	19,500	19,600	18,900	2,057,700	39,507,840,000
29/10/2021	19,400	0.00 ■■	0.00	19,400	19,800	19,200	2,192,900	42,542,260,000
28/10/2021	19,600	0.40 ▲	2.04	19,200	19,800	18,800	2,758,800	54,072,480,000
27/10/2021	19,300	0.60 ▲	3.11	18,700	19,500	18,500	1,172,500	22,629,250,000
26/10/2021	19,200	0.00 ■■	0.00	19,200	19,200	18,300	2,036,100	39,093,120,000
25/10/2021	18,900	-1.10 ▼	-5.82	20,000	20,000	18,800	3,060,700	57,847,230,000
22/10/2021	19,900	0.40 ▲	2.01	19,500	20,300	19,600	2,431,300	48,382,870,000
21/10/2021	19,600	0.80 ▲	4.08	18,800	19,900	19,000	2,437,300	47,771,080,000
20/10/2021	19,000	0.10 ▲	0.53	18,900	19,200	18,500	2,112,600	40,139,400,000
19/10/2021	18,900	-0.40 ▼	-2.12	19,300	19,300	18,500	1,825,900	34,509,510,000
18/10/2021	19,200	0.50 ▲	2.60	18,700	19,500	18,800	2,721,800	52,258,560,000
15/10/2021	19,000	1.40 ▲	7.37	17,600	19,500	17,600	5,484,900	104,213,100,000
14/10/2021	17,700	0.20 ▲	1.13	17,500	17,900	17,200	1,415,800	25,059,660,000
13/10/2021	17,400	-0.30 ▼	-1.72	17,700	17,800	17,200	1,856,500	32,303,100,000
12/10/2021	17,700	-0.40 ▼	-2.26	18,100	18,500	17,500	2,519,200	44,589,840,000
11/10/2021	18,100	0.10 ▲	0.55	18,000	18,400	17,800	2,262,400	40,949,440,000
08/10/2021	18,000	-0.10 ▼	-0.56	18,100	18,300	17,700	1,505,900	27,106,200,000
07/10/2021	18,000	0.10 ▲	0.56	17,900	18,500	18,000	1,496,200	26,931,600,000
06/10/2021	18,100	0.30 ▲	1.66	17,800	18,100	17,700	1,967,800	35,617,180,000
05/10/2021	17,700	0.00 ■■	0.00	17,700	18,300	17,500	1,148,800	20,333,760,000
04/10/2021	18,000	1.10 ▲	6.11	16,900	18,300	16,900	3,299,000	59,382,000,000
01/10/2021	17,000	0.10 ▲	0.59	16,900	17,100	16,600	1,680,200	28,563,400,000
30/09/2021	16,900	0.00 ■■	0.00	16,900	17,100	16,700	1,161,400	19,627,660,000
29/09/2021	17,000	0.80 ▲	4.71	16,200	17,100	16,600	1,439,000	24,463,000,000
28/09/2021	16,700	0.50 ▲	2.99	17,000	17,200	15,200	2,316,400	38,683,880,000
27/09/2021	15,400	-1.60 ▼	-10.39	17,000	17,200	15,200	3,847,000	59,243,800,000
24/09/2021	16,900	-0.90 ▼	-5.33	17,800	17,700	16,700	2,358,600	39,860,340,000
23/09/2021	17,600	0.00 ■■	0.00	17,600	18,200	17,400	1,557,200	27,406,720,000
22/09/2021	17,900	0.40 ▲	2.23	17,500	18,100	17,300	1,662,000	29,749,800,000
21/09/2021	17,900	-0.30 ▼	-1.68	18,200	18,200	16,900	3,280,300	58,717,370,000
20/09/2021	17,800	-1.10 ▼	-6.18	18,900	19,200	17,500	3,737,200	66,522,160,000
17/09/2021	18,900	0.40 ▲	2.12	18,500	19,300	18,600	1,928,100	36,441,090,000
16/09/2021	18,800	1.10 ▲	5.85	17,700	19,000	18,200	2,678,000	50,346,400,000
15/09/2021	18,700	1.60 ▲	8.56	17,100	19,000	16,400	5,055,200	94,532,240,000
14/09/2021	16,800	-1.10 ▼	-6.55	17,900	17,700	16,700	3,018,900	50,717,520,000
13/09/2021	17,800	0.60 ▲	3.37	17,200	18,400	17,300	2,750,300	48,955,340,000
10/09/2021	17,400	1.50 ▲	8.62	15,900	17,800	16,300	5,921,800	103,039,320,000
09/09/2021	16,300	1.10 ▲	6.75	15,200	16,400	15,100	4,380,900	71,408,670,000
08/09/2021	15,100	-0.50 ▼	-3.31	15,600	15,600	14,600	1,482,700	22,388,770,000
07/09/2021	15,300	0.30 ▲	1.96	15,000	16,600	15,000	2,487,800	38,063,340,000
06/09/2021	15,600	2.00 ▲	12.82	13,600	15,600	13,600	5,549,300	86,569,080,000
01/09/2021	13,700	0.00 ■■	0.00	13,700	13,800	13,500	698,100	9,563,970,000
31/08/2021	13,700	0.20 ▲	1.46	13,500	14,000	13,500	1,133,200	15,524,840,000
30/08/2021	13,600	0.80 ▲	5.88	12,800	13,800	12,900	1,607,500	21,862,000,000
27/08/2021	13,000	0.00 ■■	0.00	13,000	13,000	12,600	363,100	4,720,300,000
26/08/2021	13,000	0.20 ▲	1.54	12,800	13,400	12,800	387,100	5,032,300,000
25/08/2021	13,200	0.50 ▲	3.79	12,700	13,400	12,400	1,028,800	13,580,160,000
24/08/2021	12,800	-0.20 ▼	-1.56	13,000	13,000	12,500	582,300	7,453,440,000
23/08/2021	12,800	-1.00 ▼	-7.81	13,800	13,800	12,600	1,435,000	18,368,000,000
20/08/2021	13,500	-0.10 ▼	-0.74	13,600	14,200	13,200	2,690,800	36,325,800,000
19/08/2021	13,600	-0.10 ▼	-0.74	13,700	13,700	13,400	886,900	12,061,840,000
18/08/2021	13,600	0.00 ■■	0.00	13,600	13,900	13,500	745,300	10,136,080,000
17/08/2021	13,700	0.70 ▲	5.11	13,000	13,900	13,200	1,872,300	25,650,510,000
16/08/2021	13,200	0.50 ▲	3.79	12,700	13,400	12,700	1,174,800	15,507,360,000
13/08/2021	12,800	-0.10 ▼	-0.78	12,900	13,000	12,500	887,300	11,357,440,000
12/08/2021	13,000	-0.10 ▼	-0.77	13,100	13,200	12,700	879,900	11,438,700,000
11/08/2021	12,900	-0.10 ▼	-0.78	13,000	13,300	12,900	672,200	8,671,380,000
10/08/2021	13,200	0.60 ▲	4.55	12,600	13,200	12,700	1,360,300	17,955,960,000
09/08/2021	12,700	0.00 ■■	0.00	12,700	12,800	12,300	658,600	8,364,220,000
06/08/2021	12,600	0.00 ■■	0.00	12,600	12,900	12,500	847,600	10,679,760,000
05/08/2021	12,800	0.50 ▲	3.91	12,300	12,900	12,200	1,144,300	14,647,040,000
04/08/2021	12,300	0.00 ■■	0.00	12,300	12,500	12,200	678,200	8,341,860,000
03/08/2021	12,300	0.00 ■■	0.00	12,300	12,500	12,100	584,600	7,190,580,000
02/08/2021	12,300	-0.20 ▼	-1.63	12,500	12,600	12,100	610,700	7,511,610,000
30/07/2021	12,500	0.30 ▲	2.40	12,200	12,800	12,300	635,200	7,940,000,000
29/07/2021	12,300	0.30 ▲	2.44	12,000	12,400	12,000	430,000	5,289,000,000
28/07/2021	12,100	0.30 ▲	2.48	11,800	12,200	11,700	915,600	11,078,760,000
27/07/2021	11,700	0.20 ▲	1.71	11,500	12,000	11,600	508,800	5,952,960,000
26/07/2021	11,700	0.00 ■■	0.00	11,700	11,700	11,300	337,900	3,953,430,000
23/07/2021	11,700	0.00 ■■	0.00	11,700	11,900	11,600	327,500	3,831,750,000
22/07/2021	11,900	0.20 ▲	1.68	11,700	11,900	11,500	385,300	4,585,070,000
21/07/2021	11,600	0.20 ▲	1.72	11,400	11,800	11,500	670,200	7,774,320,000
20/07/2021	11,700	0.30 ▲	2.56	11,400	11,800	10,900	418,300	4,894,110,000
19/07/2021	11,200	-0.90 ▼	-8.04	12,100	12,100	11,000	543,200	6,083,840,000
16/07/2021	12,100	0.10 ▲	0.83	12,000	12,200	12,000	438,600	5,307,060,000
15/07/2021	12,100	0.40 ▲	3.31	11,700	12,200	11,600	557,400	6,744,540,000
14/07/2021	11,600	0.00 ■■	0.00	11,600	12,200	11,400	742,300	8,610,680,000
13/07/2021	11,700	0.10 ▲	0.85	11,600	11,900	10,000	657,600	7,693,920,000
12/07/2021	11,400	-1.70 ▼	-14.91	13,100	12,900	11,200	1,003,500	11,439,900,000
09/07/2021	12,900	-0.60 ▼	-4.65	13,500	13,500	12,800	687,400	8,867,460,000
08/07/2021	13,400	0.00 ■■	0.00	13,400	13,800	13,300	519,200	6,957,280,000
07/07/2021	13,600	-0.70 ▼	-5.15	14,300	13,900	13,000	1,068,900	14,537,040,000
06/07/2021	13,800	-0.90 ▼	-6.52	14,700	14,600	13,600	1,072,300	14,797,740,000
05/07/2021	14,600	-0.40 ▼	-2.74	15,000	15,000	14,500	738,900	10,787,940,000
02/07/2021	15,000	0.20 ▲	1.33	14,800	15,400	14,700	1,209,400	18,141,000,000
01/07/2021	15,000	0.30 ▲	2.00	14,700	15,200	14,400	1,617,200	24,258,000,000
30/06/2021	14,500	-0.60 ▼	-4.14	15,100	15,000	14,400	1,280,500	18,567,250,000
29/06/2021	15,000	-0.20 ▼	-1.33	15,200	15,200	14,900	1,149,200	17,238,000,000
28/06/2021	15,100	0.00 ■■	0.00	15,100	15,500	14,900	2,367,200	35,744,720,000
25/06/2021	14,900	-0.10 ▼	-0.67	15,000	15,400	14,900	2,454,000	36,564,600,000
24/06/2021	15,200	0.30 ▲	1.97	14,900	15,200	14,800	1,139,900	17,326,480,000
23/06/2021	15,000	0.00 ■■	0.00	15,000	15,400	14,700	1,235,000	18,525,000,000
22/06/2021	14,900	-0.40 ▼	-2.68	15,300	15,300	14,800	1,080,600	16,100,940,000
21/06/2021	15,200	0.00 ■■	0.00	15,200	15,700	14,900	1,969,700	29,939,440,000
18/06/2021	15,400	1.10 ▲	7.14	14,300	15,900	14,300	3,590,300	55,290,620,000
17/06/2021	14,400	-0.10 ▼	-0.69	14,500	14,500	14,100	584,600	8,418,240,000
16/06/2021	14,400	-0.30 ▼	-2.08	14,700	14,900	14,200	922,000	13,276,800,000
15/06/2021	14,900	0.90 ▲	6.04	14,000	15,100	14,100	2,472,700	36,843,230,000
14/06/2021	14,200	0.40 ▲	2.82	13,800	14,400	13,700	1,394,300	19,799,060,000
11/06/2021	13,900	0.20 ▲	1.44	13,700	14,000	13,600	1,011,000	14,052,900,000
10/06/2021	13,500	-0.10 ▼	-0.74	13,600	13,900	13,500	692,700	9,351,450,000
09/06/2021	13,700	-0.10 ▼	-0.73	13,800	13,900	13,300	858,800	11,765,560,000
08/06/2021	13,600	-0.60 ▼	-4.41	14,200	14,200	13,500	1,799,100	24,467,760,000
07/06/2021	14,200	-0.10 ▼	-0.70	14,300	14,600	13,800	2,069,400	29,385,480,000
04/06/2021	14,400	-0.20 ▼	-1.39	14,600	14,700	14,100	1,961,200	28,241,280,000
03/06/2021	14,500	-0.40 ▼	-2.76	14,900	14,900	14,400	3,784,500	54,875,250,000
02/06/2021	14,900	0.20 ▲	1.34	14,700	15,200	14,600	1,451,000	21,619,900,000
01/06/2021	14,700	0.70 ▲	4.76	14,000	14,900	14,200	2,099,400	30,861,180,000
31/05/2021	14,300	0.50 ▲	3.50	13,900	14,300	13,800	1,842,800	26,352,040,000
28/05/2021	14,000	0.10 ▲	0.71	13,900	14,200	13,600	1,288,100	18,033,400,000
27/05/2021	13,900	-0.30 ▼	-2.16	14,200	14,200	13,600	961,700	13,367,630,000
26/05/2021	14,200	-0.10 ▼	-0.70	14,300	14,500	14,000	744,900	10,577,580,000
25/05/2021	14,400	0.30 ▲	2.08	14,100	14,700	13,900	1,708,400	24,600,960,000
24/05/2021	14,100	0.20 ▲	1.42	13,900	14,400	13,900	571,400	8,056,740,000
21/05/2021	14,200	0.20 ▲	1.41	14,000	14,600	13,400	1,152,700	16,368,340,000
20/05/2021	13,900	-0.60 ▼	-4.32	14,500	14,300	13,900	1,556,000	21,628,400,000
19/05/2021	14,400	-0.30 ▼	-2.08	14,700	14,900	14,200	1,031,200	14,849,280,000
18/05/2021	14,800	0.60 ▲	4.05	14,200	15,000	13,900	843,800	12,488,240,000
17/05/2021	14,400	-0.50 ▼	-3.47	14,900	14,800	14,000	1,943,300	27,983,520,000
14/05/2021	14,800	-0.60 ▼	-4.05	15,400	15,300	14,600	1,898,300	28,094,840,000
13/05/2021	15,200	-0.60 ▼	-3.95	15,800	16,000	15,000	2,363,600	35,926,720,000
12/05/2021	15,800	-0.80 ▼	-5.06	16,600	16,300	15,300	2,053,100	32,438,980,000
11/05/2021	16,100	-0.30 ▼	-1.86	16,400	17,300	16,000	2,853,100	45,934,910,000
10/05/2021	16,800	1.60 ▲	9.52	15,200	16,800	15,200	4,010,200	67,371,360,000
07/05/2021	15,500	0.90 ▲	5.81	14,600	15,700	14,300	3,820,800	59,222,400,000
06/05/2021	14,500	-0.20 ▼	-1.38	14,700	14,900	14,400	1,109,400	16,086,300,000
05/05/2021	14,700	0.10 ▲	0.68	14,600	15,000	14,500	770,600	11,327,820,000
04/05/2021	14,100	-0.40 ▼	-2.84	14,500	15,000	13,500	306,200	4,317,420,000
29/04/2021	14,500	0.80 ▲	5.52	13,700	14,900	13,800	1,615,600	23,426,200,000
28/04/2021	13,800	0.20 ▲	1.45	13,600	14,000	13,600	520,800	7,187,040,000
27/04/2021	13,600	-0.30 ▼	-2.21	13,900	13,900	13,400	601,700	8,183,120,000
26/04/2021	13,500	-0.50 ▼	-3.70	14,000	14,500	13,500	1,211,200	16,351,200,000
23/04/2021	14,500	-0.50 ▼	-3.45	15,000	14,700	13,000	1,988,700	28,836,150,000
22/04/2021	14,300	-1.60 ▼	-11.19	15,900	15,600	14,300	943,600	13,493,480,000
20/04/2021	15,500	-0.30 ▼	-1.94	15,800	16,500	15,300	2,512,900	38,949,950,000
19/04/2021	16,200	1.40 ▲	8.64	14,800	16,700	14,800	4,460,500	72,260,100,000
16/04/2021	14,800	-0.60 ▼	-4.05	15,400	15,400	14,100	1,160,600	17,176,880,000
15/04/2021	15,200	0.00 ■■	0.00	15,200	15,600	15,200	1,645,900	25,017,680,000
14/04/2021	15,300	0.20 ▲	1.31	15,100	15,400	14,700	1,742,200	26,655,660,000
13/04/2021	15,100	0.60 ▲	3.97	14,500	15,700	14,300	2,294,800	34,651,480,000
12/04/2021	14,500	-0.30 ▼	-2.07	14,800	14,900	14,400	713,600	10,347,200,000
09/04/2021	14,800	0.00 ■■	0.00	14,800	15,000	14,700	475,500	7,037,400,000
08/04/2021	14,900	0.50 ▲	3.36	14,400	15,200	14,600	769,300	11,462,570,000
07/04/2021	14,600	0.30 ▲	2.05	14,300	14,800	14,200	939,400	13,715,240,000
06/04/2021	14,200	-0.30 ▼	-2.11	14,500	14,600	14,100	586,800	8,332,560,000
05/04/2021	14,500	0.10 ▲	0.69	14,300	14,700	14,300	608,400	8,821,800,000
02/04/2021	14,400	0.10 ▲	0.69	14,300	14,700	14,300	586,700	8,448,480,000
01/04/2021	14,500	0.30 ▲	2.07	14,200	14,500	14,200	531,900	7,712,550,000
31/03/2021	14,400	0.50 ▲	3.47	13,900	14,500	13,800	792,200	11,407,680,000
30/03/2021	14,000	0.10 ▲	0.71	13,900	14,200	13,700	525,800	7,361,200,000
29/03/2021	14,100	0.60 ▲	4.26	13,500	14,200	13,700	321,000	4,526,100,000
26/03/2021	13,900	-0.30 ▼	-2.16	14,200	14,000	12,300	1,257,100	17,473,690,000
25/03/2021	14,000	-0.70 ▼	-5.00	14,700	14,800	13,900	1,084,000	15,176,000,000
24/03/2021	14,500	-0.90 ▼	-6.21	15,400	15,300	14,000	1,244,300	18,042,350,000
23/03/2021	15,300	-0.30 ▼	-1.96	15,600	15,700	14,900	850,800	13,017,240,000
22/03/2021	15,600	0.10 ▲	0.64	15,500	15,800	15,500	1,383,400	21,581,040,000
19/03/2021	15,500	0.20 ▲	1.29	15,300	15,700	15,200	1,767,800	27,400,900,000
18/03/2021	15,200	0.10 ▲	0.66	15,100	15,600	15,100	935,800	14,224,160,000
17/03/2021	15,200	0.10 ▲	0.66	15,100	15,400	14,900	662,300	10,066,960,000
16/03/2021	15,100	-0.30 ▼	-1.99	15,400	15,400	14,700	1,325,300	20,012,030,000
15/03/2021	15,400	-0.20 ▼	-1.30	15,600	15,800	15,200	832,700	12,823,580,000
12/03/2021	15,500	0.10 ▲	0.65	15,400	15,900	15,200	1,062,500	16,468,750,000
11/03/2021	15,800	0.60 ▲	3.80	15,200	16,000	14,800	1,439,200	22,739,360,000
10/03/2021	15,300	-0.30 ▼	-1.96	15,600	15,800	14,800	828,300	12,672,990,000
09/03/2021	15,700	1.00 ▲	6.37	14,700	16,300	14,700	2,580,100	40,507,570,000
08/03/2021	14,900	1.20 ▲	8.05	13,700	15,400	13,500	3,059,500	45,586,550,000
05/03/2021	13,900	0.20 ▲	1.44	13,700	14,100	13,300	655,500	9,111,450,000
04/03/2021	13,700	-0.10 ▼	-0.73	13,800	14,300	13,000	991,500	13,583,550,000
03/03/2021	14,000	0.40 ▲	2.86	13,600	14,200	13,200	1,261,900	17,666,600,000
02/03/2021	13,500	-0.50 ▼	-3.70	14,000	14,100	13,100	814,700	10,998,450,000
01/03/2021	13,900	0.60 ▲	4.32	13,300	14,500	13,800	665,500	9,250,450,000
26/02/2021	13,800	1.30 ▲	9.42	12,500	13,900	12,200	1,882,900	25,984,020,000
25/02/2021	12,500	0.10 ▲	0.80	12,400	12,700	12,300	582,700	7,283,750,000
24/02/2021	12,400	-0.30 ▼	-2.42	12,700	12,800	12,000	770,000	9,548,000,000
23/02/2021	12,700	-0.30 ▼	-2.36	13,000	13,000	12,500	400,500	5,086,350,000
22/02/2021	12,900	0.30 ▲	2.33	12,600	13,500	12,600	550,900	7,106,610,000
19/02/2021	12,400	0.30 ▲	2.42	12,100	12,400	11,900	92,500	1,147,000,000
18/02/2021	12,100	0.00 ■■	0.00	12,100	12,500	11,900	515,100	6,232,710,000
17/02/2021	12,200	0.50 ▲	4.10	11,700	12,300	11,500	273,100	3,331,820,000
09/02/2021	11,800	0.20 ▲	1.69	11,600	12,100	11,000	299,500	3,534,100,000
08/02/2021	11,400	-0.90 ▼	-7.89	12,400	12,300	10,700	507,400	5,784,360,000
05/02/2021	12,300	-0.10 ▼	-0.81	12,400	12,500	12,000	474,300	5,833,890,000
05/01/2021	8,500	-0.20 ▼	-2.35	8,700	8,700	8,500	29,500	250,750,000
04/01/2021	8,500	0.30 ▲	3.53	8,200	8,800	8,300	485,800	4,129,300,000
31/12/2020	8,400	0.20 ▲	2.38	8,200	8,400	8,100	133,800	1,123,920,000
30/12/2020	8,200	0.00 ■■	0.00	8,200	8,300	8,100	106,100	870,020,000
29/12/2020	8,200	0.00 ■■	0.00	8,200	8,400	8,100	14,370	117,834,000
28/12/2020	8,300	0.10 ▲	1.20	8,200	8,600	8,100	12,990	107,817,000
27/12/2020	8,300	0.30 ▲	3.61	8,000	8,500	8,000	19,830	164,589,000
25/12/2020	8,300	0.30 ▲	3.61	8,000	8,500	8,000	19,830	164,589,000
24/12/2020	8,000	-0.50 ▼	-6.25	8,500	8,300	7,800	21,090	168,720,000
23/12/2020	8,300	-0.30 ▼	-3.61	8,600	8,700	8,100	25,850	214,555,000
22/12/2020	8,600	0.20 ▲	2.33	8,400	8,800	8,400	17,360	149,296,000
21/12/2020	8,400	0.20 ▲	2.38	8,200	8,600	8,100	36,310	305,004,000
20/12/2020	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	15,170	124,394,000
18/12/2020	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	15,170	124,394,000
17/12/2020	8,400	0.50 ▲	5.95	7,900	8,600	7,800	50,570	424,788,000
16/12/2020	7,900	0.20 ▲	2.53	7,700	7,900	7,800	34,060	269,074,000
15/12/2020	7,700	-0.20 ▼	-2.60	7,900	7,900	7,700	12,090	93,093,000
14/12/2020	7,800	0.20 ▲	2.56	7,600	8,000	7,700	23,230	181,194,000
13/12/2020	7,700	0.20 ▲	2.60	7,500	7,800	7,400	23,790	183,183,000
11/12/2020	7,700	0.20 ▲	2.60	7,500	7,800	7,400	23,790	183,183,000
10/12/2020	7,400	-0.20 ▼	-2.70	7,600	7,600	7,400	14,120	104,488,000
09/12/2020	7,500	-0.20 ▼	-2.67	7,700	7,700	7,500	20,900	156,750,000
08/12/2020	7,700	0.00 ■■	0.00	7,700	7,900	7,600	19,340	148,918,000
07/12/2020	7,700	0.30 ▲	3.90	7,400	7,900	7,500	34,090	262,493,000
04/12/2020	7,400	-0.10 ▼	-1.35	7,500	7,600	7,300	112,600	833,240,000
03/12/2020	7,600	0.20 ▲	2.63	7,400	7,700	7,400	9,070	68,932,000
02/12/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,300	8,360	62,700,000
01/12/2020	7,500	-0.10 ▼	-1.33	7,600	7,500	7,100	13,740	103,050,000
30/11/2020	7,600	-0.10 ▼	-1.32	7,400	8,000	7,400	186,500	1,417,400,000
27/11/2020	7,700	0.30 ▲	3.90	7,400	7,800	7,400	144,500	1,112,650,000
26/11/2020	7,700	0.40 ▲	5.19	7,300	7,700	7,200	223,900	1,724,030,000
25/11/2020	7,400	0.10 ▲	1.35	7,300	7,500	7,200	156,400	1,157,360,000
24/11/2020	7,300	-0.10 ▼	-1.37	7,400	7,500	7,200	195,700	1,428,610,000
23/11/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,300	246,400	1,872,640,000
20/11/2020	7,600	-0.70 ▼	-9.21	8,300	8,000	7,400	420,800	3,198,080,000
19/11/2020	8,100	0.10 ▲	1.23	8,000	8,600	8,000	421,800	3,416,580,000
18/11/2020	8,100	0.90 ▲	11.11	7,200	8,200	7,500	917,500	7,431,750,000
17/11/2020	7,300	0.90 ▲	12.33	6,400	7,300	6,400	537,800	3,925,940,000
16/11/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,200	20,530	131,392,000
13/11/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,300	95,900	613,760,000
12/11/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,300	34,700	222,080,000
11/11/2020	6,400	0.10 ▲	1.56	6,300	6,500	6,300	109,000	697,600,000
10/11/2020	6,300	0.00 ■■	0.00	6,300	6,500	6,300	5,240	33,012,000
09/11/2020	6,300	0.00 ■■	0.00	6,300	6,500	6,300	82,200	517,860,000
06/11/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	9,600	61,440,000
05/11/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	59,800	382,720,000
04/11/2020	6,400	0.10 ▲	1.56	6,300	6,500	6,400	24,700	158,080,000
03/11/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,200	34,200	222,300,000
02/11/2020	6,200	-0.10 ▼	-1.61	6,300	6,400	6,100	4,150	25,730,000
30/10/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	193,600	1,219,680,000
29/10/2020	6,300	-0.30 ▼	-4.76	6,600	6,600	6,300	199,400	1,256,220,000
28/10/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,600	133,200	892,440,000
27/10/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,700	83,900	570,520,000
26/10/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,700	72,700	494,360,000
23/10/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,700	13,170	89,556,000
22/10/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,600	6,110	41,548,000
21/10/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,700	61,600	418,880,000
20/10/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	4,340	29,078,000
19/10/2020	6,700	-0.10 ▼	-1.49	6,800	7,000	6,700	127,900	856,930,000
16/10/2020	6,900	0.10 ▲	1.45	6,800	6,900	6,700	16,420	113,298,000
15/10/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,800	107,400	741,060,000
14/10/2020	6,900	-0.10 ▼	-1.45	7,000	7,000	6,800	12,950	89,355,000
13/10/2020	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	136,900	958,300,000
12/10/2020	7,100	0.20 ▲	2.82	6,900	7,200	6,900	39,170	278,107,000
09/10/2020	7,000	0.20 ▲	2.86	6,800	7,100	6,600	438,900	3,072,300,000
08/10/2020	6,800	0.10 ▲	1.47	6,700	6,900	6,700	7,640	51,952,000
07/10/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,600	128,800	875,840,000
06/10/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	316,400	2,119,880,000
05/10/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,700	74,300	505,240,000
02/10/2020	6,700	0.00 ■■	0.00	6,700	7,000	6,600	25,790	172,793,000
01/10/2020	6,800	0.20 ▲	2.94	6,600	6,900	6,600	228,900	1,556,520,000
30/09/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,600	5,710	38,257,000
29/09/2020	6,700	0.00 ■■	0.00	6,700	7,000	6,700	103,100	690,770,000
28/09/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	220,000	1,474,000,000
25/09/2020	6,800	-0.20 ▼	-2.94	7,000	6,900	6,700	327,700	2,228,360,000
24/09/2020	7,000	-0.30 ▼	-4.29	7,300	7,200	6,800	22,800	159,600,000
23/09/2020	7,200	0.40 ▲	5.56	6,800	7,400	7,100	309,000	2,224,800,000
22/09/2020	7,100	0.40 ▲	5.63	6,700	7,300	6,600	51,530	365,863,000
21/09/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,600	307,300	2,058,910,000
18/09/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,600	9,060	59,796,000
17/09/2020	6,600	0.10 ▲	1.52	6,500	7,000	6,500	618,800	4,084,080,000
16/09/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,500	33,300	219,780,000
15/09/2020	6,500	-0.20 ▼	-3.08	6,700	6,700	6,500	49,500	321,750,000
14/09/2020	6,600	0.10 ▲	1.52	6,500	6,700	6,600	47,300	312,180,000
11/09/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,400	31,500	204,750,000
10/09/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,500	2,900	19,140,000
09/09/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,500	20,800	139,360,000
08/09/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	3,680	23,920,000
07/09/2020	6,500	-0.20 ▼	-3.08	6,700	6,800	6,300	94,900	616,850,000
04/09/2020	6,900	0.10 ▲	1.45	6,800	6,900	6,600	66,300	457,470,000
03/09/2020	6,700	-0.20 ▼	-2.99	6,900	7,000	6,700	50,400	337,680,000
01/09/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,700	6,870	47,403,000
31/08/2020	6,900	0.00 ■■	0.00	6,900	7,100	6,800	56,400	389,160,000
28/08/2020	6,900	-0.30 ▼	-4.35	7,200	7,100	6,800	111,000	765,900,000
27/08/2020	7,200	0.00 ■■	0.00	7,200	7,400	7,100	36,400	262,080,000
26/08/2020	7,300	0.70 ▲	9.59	6,600	7,500	6,700	214,000	1,562,200,000
25/08/2020	6,700	0.20 ▲	2.99	6,500	6,800	6,300	157,100	1,052,570,000
24/08/2020	6,500	0.20 ▲	3.08	6,300	6,600	6,300	57,100	371,150,000
21/08/2020	6,400	0.10 ▲	1.56	6,300	6,500	6,200	57,100	365,440,000
20/08/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,100	92,900	603,850,000
19/08/2020	6,500	-0.20 ▼	-3.08	6,700	6,900	6,300	22,990	149,435,000
18/08/2020	6,700	0.20 ▲	2.99	6,500	6,800	6,500	137,900	923,930,000
17/08/2020	6,500	0.10 ▲	1.54	6,400	6,800	6,000	159,900	1,039,350,000
14/08/2020	6,300	0.60 ▲	9.52	5,700	6,500	5,800	20,270	127,701,000
13/08/2020	5,800	0.70 ▲	12.07	5,100	5,800	5,200	77,100	447,180,000
12/08/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,000	22,200	117,660,000
11/08/2020	5,300	0.00 ■■	0.00	5,300	5,400	5,300	4,300	22,790,000
10/08/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,200	9,500	50,350,000
07/08/2020	5,400	0.10 ▲	1.85	5,300	5,500	5,200	900	4,860,000
06/08/2020	5,300	0.00 ■■	0.00	5,300	5,400	5,200	2,160	11,448,000
05/08/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,200	16,100	85,330,000
04/08/2020	5,300	0.00 ■■	0.00	5,300	5,800	5,300	9,500	50,350,000
03/08/2020	5,300	0.20 ▲	3.77	5,100	5,300	5,200	14,200	75,260,000
31/07/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,000	5,000	26,000,000
30/07/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,100	7,700	40,040,000
29/07/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,000	67,600	344,760,000
28/07/2020	5,200	0.40 ▲	7.69	4,800	5,300	4,900	5,960	30,992,000
27/07/2020	4,900	-0.60 ▼	-12.24	5,500	5,300	4,700	108,800	533,120,000
24/07/2020	5,400	-0.20 ▼	-3.70	5,600	5,600	5,400	53,800	290,520,000
23/07/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	34,800	198,360,000
22/07/2020	5,700	0.00 ■■	0.00	5,700	5,800	5,700	26,500	151,050,000
21/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	850	4,845,000
20/07/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	15,500	88,350,000
17/07/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,600	18,800	109,040,000
16/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	620	3,534,000
15/07/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,700	15,200	88,160,000
14/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,600	11,000	62,700,000
13/07/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	17,000	96,900,000
10/07/2020	5,800	0.00 ■■	0.00	5,800	5,900	5,800	12,500	72,500,000
09/07/2020	5,800	0.10 ▲	1.72	5,700	5,900	5,700	2,570	14,906,000
08/07/2020	5,900	0.20 ▲	3.39	5,700	5,900	5,700	141,900	837,210,000
07/07/2020	5,800	0.00 ■■	0.00	5,800	5,900	5,700	86,300	500,540,000
06/07/2020	5,800	-0.10 ▼	-1.72	5,900	5,900	5,600	46,300	268,540,000
03/07/2020	6,000	0.10 ▲	1.67	5,900	6,100	5,900	9,800	58,800,000
02/07/2020	6,100	0.20 ▲	3.28	5,900	6,100	5,900	48,600	296,460,000
01/07/2020	5,900	0.00 ■■	0.00	5,900	6,000	5,900	12,180	71,862,000
30/06/2020	6,200	0.20 ▲	3.23	6,000	6,200	5,800	125,000	775,000,000
29/06/2020	5,900	-0.50 ▼	-8.47	6,400	6,200	5,900	6,230	36,757,000
26/06/2020	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	40,700	256,410,000
25/06/2020	6,400	0.20 ▲	3.13	6,200	6,600	6,100	313,200	2,004,480,000
24/06/2020	6,100	0.00 ■■	0.00	6,100	6,200	6,100	24,700	150,670,000
23/06/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,000	20,200	125,240,000
22/06/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,000	74,000	458,800,000
19/06/2020	6,200	0.20 ▲	3.23	6,000	6,400	6,000	34,000	210,800,000
18/06/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	15,800	101,120,000
17/06/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	34,700	208,200,000
16/06/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	43,200	276,480,000
15/06/2020	6,100	0.00 ■■	0.00	6,100	6,500	6,000	108,300	660,630,000
12/06/2020	6,500	-0.40 ▼	-6.15	6,900	6,500	5,900	150,900	980,850,000
11/06/2020	6,600	-0.50 ▼	-7.58	7,100	7,500	6,600	70,200	463,320,000
10/06/2020	7,200	0.60 ▲	8.33	6,600	7,500	6,300	147,000	1,058,400,000
09/06/2020	6,600	-0.20 ▼	-3.03	6,800	7,400	6,400	119,000	785,400,000
08/06/2020	6,800	0.80 ▲	11.76	6,000	6,900	6,500	125,300	852,040,000
06/06/2020	6,400	0.40 ▲	6.25	6,000	6,900	6,000	7,840	50,176,000
05/06/2020	6,400	0.40 ▲	6.25	6,000	6,900	6,000	7,840	50,176,000
04/06/2020	6,000	0.00 ■■	0.00	6,000	6,100	5,900	12,110	72,660,000
03/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,480	14,880,000
02/06/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	1,570	9,420,000
01/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	850	5,100,000
31/05/2020	6,000	0.10 ▲	1.67	5,900	6,100	5,900	6,010	36,060,000
29/05/2020	6,000	0.10 ▲	1.67	5,900	6,100	5,900	6,010	36,060,000
28/05/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,900	330	1,980,000
27/05/2020	5,900	-0.10 ▼	-1.69	6,000	6,100	5,900	2,380	14,042,000
26/05/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	1,090	6,540,000
25/05/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	1,950	11,700,000
24/05/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	4,530	27,633,000
22/05/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	4,530	27,633,000
21/05/2020	6,000	0.00 ■■	0.00	6,000	6,100	5,900	1,810	10,860,000
20/05/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	840	4,956,000
19/05/2020	6,000	0.10 ▲	1.67	5,900	6,100	6,000	760	4,560,000
18/05/2020	6,100	0.00 ■■	0.00	6,100	6,100	5,700	3,080	18,788,000
17/05/2020	6,100	0.10 ▲	1.64	6,000	6,200	6,000	2,710	16,531,000
15/05/2020	6,100	0.10 ▲	1.64	6,000	6,200	6,000	2,710	16,531,000
14/05/2020	6,100	0.20 ▲	3.28	5,900	6,100	6,000	7,460	45,506,000
13/05/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	5,800	4,570	27,420,000
12/05/2020	6,100	0.00 ■■	0.00	6,100	6,300	6,000	2,280	13,908,000
11/05/2020	6,000	0.10 ▲	1.67	5,900	6,200	6,000	370	2,220,000
10/05/2020	6,100	0.10 ▲	1.64	6,000	6,100	5,900	1,790	10,919,000
08/05/2020	6,100	0.10 ▲	1.64	6,000	6,100	5,900	1,790	10,919,000
07/05/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	2,860	17,160,000
06/05/2020	6,100	0.10 ▲	1.64	6,000	6,100	5,900	1,630	9,943,000
05/05/2020	6,000	-0.20 ▼	-3.33	6,200	6,100	6,000	470	2,820,000
04/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,000	1,130	7,006,000
01/05/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,100	1,620	10,206,000
30/04/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,100	1,620	10,206,000
29/04/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,100	1,620	10,206,000
28/04/2020	6,200	-0.20 ▼	-3.23	6,400	6,500	6,200	4,950	30,690,000
27/04/2020	6,500	0.20 ▲	3.08	6,300	6,500	6,200	2,580	16,770,000
26/04/2020	6,500	0.50 ▲	7.69	6,000	6,700	6,100	5,630	36,595,000
24/04/2020	6,500	0.50 ▲	7.69	6,000	6,700	6,100	5,630	36,595,000
23/04/2020	6,000	0.20 ▲	3.33	5,800	6,200	6,000	8,390	50,340,000
22/04/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,800	810	4,860,000
21/04/2020	6,000	-0.20 ▼	-3.33	6,200	6,100	5,800	1,260	7,560,000
20/04/2020	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	7,440	44,640,000
19/04/2020	6,200	0.20 ▲	3.23	6,000	6,700	6,000	9,890	61,318,000
17/04/2020	6,200	0.20 ▲	3.23	6,000	6,700	6,000	9,890	61,318,000
16/04/2020	6,400	0.20 ▲	3.13	6,200	6,400	6,000	1,170	7,488,000
15/04/2020	6,100	-0.10 ▼	-1.64	6,200	6,400	6,100	230	1,403,000
14/04/2020	6,100	0.00 ■■	0.00	6,100	6,900	6,100	450	2,745,000
13/04/2020	6,500	0.50 ▲	7.69	6,000	6,800	6,000	170	1,105,000
12/04/2020	6,000	-0.80 ▼	-13.33	6,800	7,500	6,000	890	5,340,000
10/04/2020	6,000	-0.80 ▼	-13.33	6,800	7,500	6,000	890	5,340,000
09/04/2020	6,800	0.30 ▲	4.41	6,500	6,800	6,700	110	748,000
08/04/2020	7,000	0.80 ▲	11.43	6,200	7,000	6,300	30	210,000
07/04/2020	6,300	0.40 ▲	6.35	5,900	6,300	6,200	80	504,000
06/04/2020	5,900	-0.30 ▼	-5.08	6,200	5,900	5,900	10	59,000
01/04/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
30/03/2020	6,200	0.40 ▲	6.45	5,800	6,200	6,200	10	62,000
29/03/2020	6,200	0.40 ▲	6.45	5,800	6,200	6,200	10	62,000
27/03/2020	6,200	0.40 ▲	6.45	5,800	6,200	6,200	10	62,000
26/03/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
25/03/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,800	470	2,726,000
24/03/2020	5,800	-0.60 ▼	-10.34	6,400	5,800	5,800	20	116,000
23/03/2020	6,300	0.10 ▲	1.59	6,200	6,800	5,500	240	1,512,000
20/03/2020	6,200	-6.20 ▼	-100.00	6,600	0	0	0	0
19/03/2020	6,200	-0.40 ▼	-6.45	6,600	6,200	6,200	20	124,000
18/03/2020	6,600	0.70 ▲	10.61	5,900	6,600	6,600	10	66,000
17/03/2020	5,900	0.70 ▲	11.86	5,200	5,900	5,900	20	118,000
16/03/2020	5,900	0.20 ▲	3.39	5,700	5,900	4,900	5,500	32,450,000
13/03/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,400	1,500	8,700,000
12/03/2020	5,800	0.40 ▲	6.90	5,400	5,900	5,800	800	4,640,000
11/03/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,100	6,200	36,580,000
10/03/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	100	610,000
09/03/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	320	1,920,000
06/03/2020	6,400	0.30 ▲	4.69	6,100	6,400	5,500	7,300	46,720,000
05/03/2020	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	410	2,501,000
04/03/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,000	2,600	16,900,000
03/03/2020	6,100	0.00 ■■	0.00	6,100	6,200	6,100	70	427,000
02/03/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,100	10	61,000
28/02/2020	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	1,300	7,800,000
27/02/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
26/02/2020	6,100	0.40 ▲	6.56	5,700	6,200	6,100	30	183,000
25/02/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,300	5,200	32,240,000
24/02/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,000	1,670	10,354,000
21/02/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,000	300	1,950,000
20/02/2020	6,400	0.30 ▲	4.69	6,100	6,400	6,000	720	4,608,000
19/02/2020	6,900	0.50 ▲	7.25	6,400	7,100	5,500	380	2,622,000
18/02/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,400	330	2,145,000
17/02/2020	6,400	0.00 ■■	0.00	6,400	6,500	5,500	2,700	17,280,000
15/02/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
14/02/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
13/02/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	20	128,000
12/02/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	20	128,000
11/02/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
10/02/2020	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	10	64,000
09/02/2020	6,600	-0.10 ▼	-1.52	6,700	6,600	6,100	60	396,000
07/02/2020	6,600	-0.10 ▼	-1.52	6,700	6,600	6,100	60	396,000
06/02/2020	6,700	0.60 ▲	8.96	6,100	6,700	6,600	180	1,206,000
05/02/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	310	1,891,000
04/02/2020	6,700	0.30 ▲	4.48	6,400	6,700	6,000	1,200	8,040,000
03/02/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,000	570	3,819,000
31/01/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
30/01/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,600	10	66,000
22/01/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,500	10	65,000
21/01/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,500	100	650,000
20/01/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
17/01/2020	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	1,700	10,880,000
16/01/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
15/01/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,500	100	650,000
13/01/2020	6,200	-0.30 ▼	-4.84	6,500	6,300	6,200	670	4,154,000
09/01/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
08/01/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
07/01/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	20	130,000
06/01/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
03/01/2020	6,500	-0.20 ▼	-3.08	6,700	6,500	6,400	820	5,330,000
02/01/2020	6,500	-0.20 ▼	-3.08	6,700	6,500	6,400	820	5,330,000
31/12/2019	6,300	-0.70 ▼	-11.11	7,000	7,000	6,300	24,500	154,350,000
30/12/2019	6,500	-0.60 ▼	-9.23	7,100	7,100	6,500	810	5,265,000
27/12/2019	6,500	0.00 ■■	0.00	6,500	7,300	6,500	6,200	40,300,000
26/12/2019	6,600	0.00 ■■	0.00	6,600	6,700	6,500	12,300	81,180,000
25/12/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,500	1,400	9,240,000
24/12/2019	6,500	0.10 ▲	1.54	6,400	6,600	6,500	1,730	11,245,000
23/12/2019	6,500	-6.40 ▼	-98.46	6,400	0	0	0	0
20/12/2019	6,500	0.20 ▲	3.08	6,300	6,500	6,400	4,000	26,000,000
19/12/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
18/12/2019	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	200	1,260,000
17/12/2019	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	80	512,000
16/12/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,500	2,200	14,300,000
13/12/2019	6,500	0.00 ■■	0.00	6,500	6,600	6,500	6,300	40,950,000
12/12/2019	6,500	0.10 ▲	1.54	6,400	6,600	6,500	900	5,850,000
11/12/2019	6,400	0.00 ■■	0.00	6,400	6,500	6,400	2,500	16,000,000
10/12/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,300	1,120	7,280,000
09/12/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,500	6,400	42,240,000
06/12/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	3,700	24,420,000
05/12/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	100	670,000
04/12/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,700	5,100	34,170,000
03/12/2019	6,500	0.10 ▲	1.54	6,400	6,700	6,500	10,900	70,850,000
02/12/2019	6,300	-0.40 ▼	-6.35	6,700	6,600	6,300	2,100	13,230,000
29/11/2019	6,900	0.20 ▲	2.90	6,700	6,900	6,600	21,700	149,730,000
28/11/2019	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	1,200	7,800,000
27/11/2019	6,600	-0.10 ▼	-1.52	6,700	6,600	6,600	100	660,000
26/11/2019	6,600	0.10 ▲	1.52	6,500	6,800	6,500	9,500	62,700,000
25/11/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,400	20	132,000
22/11/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,400	1,100	7,150,000
21/11/2019	6,500	-0.20 ▼	-3.08	6,700	6,500	6,500	11,500	74,750,000
20/11/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	10	67,000
19/11/2019	6,700	0.40 ▲	5.97	6,300	6,700	6,500	4,200	28,140,000
18/11/2019	6,300	-0.30 ▼	-4.76	6,600	6,400	6,300	700	4,410,000
15/11/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,300	720	4,752,000
14/11/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,500	1,000	6,600,000
13/11/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,500	400	2,640,000
12/11/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	1,500	9,900,000
11/11/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	200	1,320,000
08/11/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	2,000	13,200,000
07/11/2019	6,500	0.00 ■■	0.00	6,500	6,700	6,500	3,100	20,150,000
06/11/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,500	1,100	7,260,000
05/11/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,000	13,600	89,760,000
04/11/2019	6,600	0.00 ■■	0.00	6,600	7,200	6,500	12,800	84,480,000
01/11/2019	6,600	0.10 ▲	1.52	6,500	6,700	6,600	1,500	9,900,000
31/10/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,400	3,700	24,420,000
30/10/2019	6,500	0.00 ■■	0.00	6,500	6,700	6,500	9,600	62,400,000
29/10/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,500	800	5,280,000
28/10/2019	6,600	0.00 ■■	0.00	6,600	6,900	6,500	2,800	18,480,000
25/10/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	3,000	19,800,000
24/10/2019	6,800	0.20 ▲	2.94	6,600	6,800	6,600	610	4,148,000
23/10/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,600	500	3,350,000
22/10/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	800	5,280,000
21/10/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,500	1,500	9,900,000
18/10/2019	6,700	-0.20 ▼	-2.99	6,900	6,700	6,500	160	1,072,000
17/10/2019	6,700	0.10 ▲	1.49	6,600	7,100	6,600	8,200	54,940,000
16/10/2019	6,700	0.20 ▲	2.99	6,500	6,800	6,500	6,940	46,498,000
15/10/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	4,500	29,700,000
14/10/2019	6,700	0.10 ▲	1.49	6,600	6,800	6,600	2,200	14,740,000
11/10/2019	6,600	0.10 ▲	1.52	6,500	6,900	6,500	14,600	96,360,000
10/10/2019	6,600	0.00 ■■	0.00	6,600	6,700	6,500	1,030	6,798,000
09/10/2019	6,500	-0.10 ▼	-1.54	6,600	6,800	6,500	5,500	35,750,000
08/10/2019	6,600	0.10 ▲	1.52	6,500	6,700	6,600	1,800	11,880,000
07/10/2019	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
04/10/2019	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	10,000	65,000,000
03/10/2019	6,600	-0.20 ▼	-3.03	6,800	6,700	6,600	1,000	6,600,000
02/10/2019	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
01/10/2019	6,800	-1.10 ▼	-16.18	7,900	6,800	6,800	150	1,020,000
30/09/2019	7,200	0.10 ▲	1.39	7,100	8,100	6,800	810	5,832,000
27/09/2019	6,700	-0.10 ▼	-1.49	6,800	7,500	6,600	5,700	38,190,000
26/09/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,000	13,600,000
25/09/2019	6,700	-6.80 ▼	-101.49	6,800	0	0	0	0
24/09/2019	6,700	-0.10 ▼	-1.49	6,800	7,100	6,700	40	268,000
23/09/2019	6,800	0.00 ■■	0.00	6,800	6,900	6,800	3,500	23,800,000
20/09/2019	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	400	2,720,000
19/09/2019	6,800	-0.20 ▼	-2.94	7,000	7,100	6,800	2,600	17,680,000
18/09/2019	7,100	0.20 ▲	2.82	6,900	7,100	6,800	4,100	29,110,000
17/09/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,200	8,280,000
16/09/2019	6,900	-0.20 ▼	-2.90	7,100	6,900	6,900	560	3,864,000
13/09/2019	7,100	0.20 ▲	2.82	6,900	7,100	7,100	300	2,130,000
12/09/2019	7,000	0.20 ▲	2.86	6,800	7,000	6,900	1,600	11,200,000
11/09/2019	6,900	0.00 ■■	0.00	6,900	7,000	6,800	1,400	9,660,000
10/09/2019	7,200	0.20 ▲	2.78	7,000	7,200	6,900	110	792,000
09/09/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,500	17,500,000
06/09/2019	7,000	-0.20 ▼	-2.86	7,200	7,000	7,000	2,900	20,300,000
05/09/2019	7,200	0.10 ▲	1.39	7,100	7,400	7,200	370	2,664,000
04/09/2019	7,000	-0.30 ▼	-4.29	7,300	7,100	7,000	450	3,150,000
03/09/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,200	270	2,025,000
30/08/2019	7,600	0.60 ▲	7.89	7,000	7,800	7,100	4,360	33,136,000
29/08/2019	7,300	0.30 ▲	4.11	7,000	8,000	6,800	4,760	34,748,000
28/08/2019	7,000	-0.40 ▼	-5.71	7,400	7,200	6,700	220	1,540,000
27/08/2019	6,800	0.00 ■■	0.00	6,800	7,800	6,800	220	1,496,000
26/08/2019	7,100	0.10 ▲	1.41	7,000	7,100	6,800	1,620	11,502,000
23/08/2019	7,100	0.10 ▲	1.41	7,000	7,100	6,500	590	4,189,000
22/08/2019	7,000	0.30 ▲	4.29	6,700	7,300	6,500	1,030	7,210,000
21/08/2019	6,800	0.00 ■■	0.00	6,800	7,000	6,500	280	1,904,000
20/08/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	200	1,360,000
19/08/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	350	2,380,000
16/08/2019	6,700	-0.10 ▼	-1.49	6,800	7,800	6,600	530	3,551,000
15/08/2019	6,900	0.00 ■■	0.00	6,900	7,000	6,700	110	759,000
14/08/2019	6,900	0.10 ▲	1.45	6,800	6,900	6,800	200	1,380,000
13/08/2019	6,700	0.00 ■■	0.00	6,700	6,800	6,700	530	3,551,000
12/08/2019	6,700	-0.10 ▼	-1.49	6,800	6,700	6,700	20	134,000
09/08/2019	7,000	0.00 ■■	0.00	7,000	7,100	6,700	120	840,000
08/08/2019	7,000	0.10 ▲	1.43	6,900	7,000	7,000	10	70,000
07/08/2019	7,000	0.10 ▲	1.43	6,900	7,000	6,800	450	3,150,000
05/08/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,900	160	1,120,000
02/08/2019	7,000	0.00 ■■	0.00	7,000	7,200	6,800	1,000	7,000,000
01/08/2019	7,200	0.20 ▲	2.78	7,000	7,200	6,800	120	864,000
31/07/2019	7,400	0.30 ▲	4.05	7,100	8,000	6,800	910	6,734,000
30/07/2019	7,200	-0.30 ▼	-4.17	7,500	7,200	6,800	600	4,320,000
26/07/2019	7,500	0.40 ▲	5.33	7,100	7,500	7,500	10	75,000
25/07/2019	7,400	-0.20 ▼	-2.70	7,600	7,400	7,000	660	4,884,000
23/07/2019	7,600	0.30 ▲	3.95	7,300	7,600	7,600	10	76,000
22/07/2019	7,800	-0.50 ▼	-6.41	8,300	7,800	7,200	250	1,950,000
19/07/2019	8,300	1.00 ▲	12.05	7,300	8,300	8,300	10	83,000
18/07/2019	7,600	-0.30 ▼	-3.95	7,900	7,600	7,000	230	1,748,000
17/07/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
16/07/2019	7,200	-0.50 ▼	-6.94	7,700	8,800	7,200	360	2,592,000
15/07/2019	7,300	0.00 ■■	0.00	7,300	7,800	7,300	280	2,044,000
12/07/2019	7,200	-0.10 ▼	-1.39	7,300	8,200	7,200	740	5,328,000
10/07/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,200	8,760,000
09/07/2019	7,300	0.00 ■■	0.00	7,300	7,700	7,300	1,700	12,410,000
08/07/2019	7,000	-0.60 ▼	-8.57	7,600	7,600	7,000	20	140,000
03/07/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,600	100	760,000
02/07/2019	7,600	-0.30 ▼	-3.95	7,900	7,600	7,400	580	4,408,000
28/06/2019	8,300	0.40 ▲	4.82	7,900	8,300	7,800	550	4,565,000
27/06/2019	7,500	-0.20 ▼	-2.67	7,700	8,800	7,500	450	3,375,000
26/06/2019	7,700	-0.40 ▼	-5.19	8,100	7,700	7,700	10	77,000
25/06/2019	8,100	0.30 ▲	3.70	7,800	8,100	8,100	100	810,000
24/06/2019	7,600	0.10 ▲	1.32	7,500	8,200	7,500	1,040	7,904,000
21/06/2019	7,600	-0.30 ▼	-3.95	7,900	8,100	7,100	870	6,612,000
20/06/2019	8,100	0.00 ■■	0.00	8,100	8,100	7,700	500	4,050,000
19/06/2019	8,000	0.30 ▲	3.75	7,700	8,200	8,000	40	320,000
18/06/2019	8,000	0.60 ▲	7.50	7,400	8,000	7,600	380	3,040,000
17/06/2019	7,900	-0.60 ▼	-7.59	8,500	8,000	7,400	6,660	52,614,000
16/06/2019	8,500	0.60 ▲	7.06	7,900	8,500	8,500	10	85,000
14/06/2019	8,500	0.60 ▲	7.06	7,900	8,500	8,500	10	85,000
13/06/2019	8,300	-0.10 ▼	-1.20	8,400	8,500	7,500	300	2,490,000
11/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
10/06/2019	8,000	0.00 ■■	0.00	8,000	8,400	8,000	300	2,400,000
09/06/2019	8,000	0.60 ▲	7.50	7,400	8,000	8,000	30	240,000
07/06/2019	8,000	0.60 ▲	7.50	7,400	8,000	8,000	30	240,000
06/06/2019	7,400	-0.60 ▼	-8.11	8,000	7,400	7,400	10	74,000
05/06/2019	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	100	800,000
04/06/2019	8,100	0.20 ▲	2.47	7,900	8,100	8,100	10	81,000
03/06/2019	8,200	0.30 ▲	3.66	7,900	8,200	7,900	380	3,116,000
02/06/2019	8,200	0.30 ▲	3.66	7,900	8,200	7,900	380	3,116,000
31/05/2019	8,200	0.30 ▲	3.66	7,900	8,200	7,900	380	3,116,000
30/05/2019	7,800	-0.30 ▼	-3.85	8,100	8,000	7,800	870	6,786,000
29/05/2019	8,000	0.00 ■■	0.00	8,000	8,100	8,000	80	640,000
27/05/2019	8,000	-0.90 ▼	-11.25	8,900	8,000	8,000	180	1,440,000
26/05/2019	8,000	-0.90 ▼	-11.25	8,900	8,000	8,000	180	1,440,000
24/05/2019	8,000	-0.90 ▼	-11.25	8,900	8,000	8,000	180	1,440,000
23/05/2019	8,900	0.80 ▲	8.99	8,100	8,900	8,900	10	89,000
22/05/2019	8,500	0.40 ▲	4.71	8,100	8,600	8,000	250	2,125,000
21/05/2019	8,100	-0.30 ▼	-3.70	8,400	8,300	8,000	430	3,483,000
20/05/2019	8,500	-0.20 ▼	-2.35	8,700	8,500	7,600	600	5,100,000
19/05/2019	8,700	0.70 ▲	8.05	8,000	8,700	8,700	10	87,000
17/05/2019	8,700	0.70 ▲	8.05	8,000	8,700	8,700	10	87,000
16/05/2019	8,000	-0.90 ▼	-11.25	8,900	8,700	8,000	1,410	11,280,000
15/05/2019	9,200	1.20 ▲	13.04	8,000	9,200	8,600	20	184,000
14/05/2019	8,000	-0.90 ▼	-11.25	8,900	8,000	8,000	100	800,000
13/05/2019	8,900	0.40 ▲	4.49	8,500	8,900	8,900	10	89,000
12/05/2019	8,900	0.40 ▲	4.49	8,500	8,900	8,900	10	89,000
10/05/2019	8,900	0.40 ▲	4.49	8,500	8,900	8,900	10	89,000
09/05/2019	8,500	0.50 ▲	5.88	8,000	8,500	8,500	10	85,000
08/05/2019	8,000	-0.80 ▼	-10.00	8,800	8,200	8,000	170	1,360,000
07/05/2019	8,900	1.10 ▲	12.36	7,800	8,900	8,500	50	445,000
06/05/2019	8,900	1.10 ▲	12.36	7,800	8,900	8,500	50	445,000
05/05/2019	8,300	-0.10 ▼	-1.20	8,400	8,300	7,700	110	913,000
03/05/2019	8,300	-0.10 ▼	-1.20	8,400	8,300	7,700	110	913,000
02/05/2019	8,400	-0.10 ▼	-1.19	8,500	8,800	8,400	210	1,764,000
01/05/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	10	85,000
30/04/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	10	85,000
29/04/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	10	85,000
28/04/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	10	85,000
26/04/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	10	85,000
25/04/2019	8,600	0.30 ▲	3.49	8,300	8,600	8,600	10	86,000
24/04/2019	8,300	0.30 ▲	3.61	8,000	8,400	8,200	70	581,000
23/04/2019	8,300	0.30 ▲	3.61	8,000	8,400	8,200	70	581,000
22/04/2019	7,900	-0.90 ▼	-11.39	8,800	8,000	7,900	350	2,765,000
21/04/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,800	50	445,000
19/04/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,800	50	445,000
17/04/2019	8,700	0.40 ▲	4.60	8,300	8,800	8,700	50	435,000
16/04/2019	8,700	0.40 ▲	4.60	8,300	8,800	8,700	50	435,000
15/04/2019	8,100	-0.80 ▼	-9.88	8,900	8,500	8,000	330	2,673,000
14/04/2019	8,100	-0.80 ▼	-9.88	8,900	8,500	8,000	330	2,673,000
12/04/2019	8,100	-0.80 ▼	-9.88	8,900	8,500	8,000	330	2,673,000
11/04/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,900	2,030	18,067,000
10/04/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,900	2,030	18,067,000
08/04/2019	8,800	-0.90 ▼	-10.23	9,700	8,800	8,800	50	440,000
07/04/2019	8,800	-0.90 ▼	-10.23	9,700	8,800	8,800	50	440,000
05/04/2019	8,800	-0.90 ▼	-10.23	9,700	8,800	8,800	50	440,000
02/04/2019	9,700	0.70 ▲	7.22	9,000	9,700	9,700	10	97,000
01/04/2019	9,700	0.70 ▲	7.22	9,000	9,700	9,700	10	97,000
29/03/2019	9,000	0.20 ▲	2.22	8,800	9,000	9,000	10	90,000
28/03/2019	8,800	-0.80 ▼	-9.09	9,600	8,800	8,800	100	880,000
27/03/2019	9,200	-1.60 ▼	-17.39	10,800	9,900	9,200	1,850	17,020,000
26/03/2019	10,800	1.30 ▲	12.04	9,500	10,800	10,800	10	108,000
25/03/2019	9,500	0.60 ▲	6.32	8,900	9,500	9,500	20	190,000
22/03/2019	9,500	0.60 ▲	6.32	8,900	9,500	8,800	60	570,000
21/03/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	10	89,000
20/03/2019	9,000	0.10 ▲	1.11	8,900	9,100	9,000	20	180,000
19/03/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,900	2,400	21,360,000
15/03/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,700	500	4,500,000
12/03/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20	178,000
11/03/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	620	5,518,000
08/03/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,800	1,010	8,989,000
07/03/2019	9,000	-0.50 ▼	-5.56	9,500	9,000	8,600	150	1,350,000
06/03/2019	9,500	0.40 ▲	4.21	9,100	9,500	9,500	10	95,000
01/03/2019	9,000	0.40 ▲	4.44	8,600	9,100	9,000	20	180,000
28/02/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,230	10,578,000
27/02/2019	8,600	-0.60 ▼	-6.98	9,200	8,700	8,600	70	602,000
22/02/2019	9,200	0.60 ▲	6.52	8,600	9,200	9,200	10	92,000
21/02/2019	8,600	-0.30 ▼	-3.49	8,900	8,600	8,600	20	172,000
20/02/2019	8,800	0.00 ■■	0.00	8,800	9,000	8,800	760	6,688,000
19/02/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,500	4,300	37,840,000
18/02/2019	8,600	-0.20 ▼	-2.33	8,800	8,800	8,500	2,380	20,468,000
15/02/2019	8,600	0.00 ■■	0.00	8,600	8,900	8,600	20	172,000
14/02/2019	8,500	-0.30 ▼	-3.53	8,800	9,000	8,500	40	340,000
13/02/2019	9,000	0.00 ■■	0.00	9,000	9,000	7,800	680	6,120,000
12/02/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
11/02/2019	9,000	0.50 ▲	5.56	8,500	9,000	9,000	50	450,000
01/02/2019	9,100	-0.10 ▼	-1.10	9,200	9,100	8,400	300	2,730,000
31/01/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	50	460,000
30/01/2019	9,200	0.50 ▲	5.43	8,700	9,200	9,200	10	92,000
29/01/2019	8,600	-0.80 ▼	-9.30	9,400	9,000	8,500	230	1,978,000
28/01/2019	8,400	-0.40 ▼	-4.76	8,800	10,000	8,300	320	2,688,000
25/01/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,800	310	2,728,000
24/01/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,800	310,000	2,728,000,000
23/01/2019	8,600	0.10 ▲	1.16	8,500	8,800	8,600	750,000	6,450,000,000
22/01/2019	8,600	-0.30 ▼	-3.49	8,900	8,700	8,200	170,000	1,462,000,000
21/01/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,900	30,000	270,000,000
19/01/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	40,000	356,000,000
02/01/2019	9,000	-0.10 ▼	-1.11	9,100	9,200	9,000	1,100	9,900,000
28/12/2018	9,000	0.50 ▲	5.56	8,500	9,700	9,000	116,700	1,050,300,000
27/12/2018	8,100	-1.40 ▼	-17.28	9,500	9,600	8,100	10,200	82,620,000
26/12/2018	9,600	-9.50 ▼	-98.96	9,500	0	0	0	0
25/12/2018	9,600	-0.10 ▼	-1.04	9,700	9,600	9,100	7,500	72,000,000
24/12/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,600	5,000	49,000,000
21/12/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,700	5,000	49,000,000
20/12/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
19/12/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
18/12/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
17/12/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
14/12/2018	9,800	0.20 ▲	2.04	9,600	9,800	9,800	100	980,000
13/12/2018	9,700	0.10 ▲	1.03	9,600	9,700	9,600	600	5,820,000
12/12/2018	9,600	0.00 ■■	0.00	9,600	9,700	9,600	24,200	232,320,000
11/12/2018	9,700	0.10 ▲	1.03	9,600	9,800	9,500	23,500	227,950,000
10/12/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,500	8,200	78,720,000
07/12/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,600	65,600	629,760,000
06/12/2018	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	51,800	497,280,000
05/12/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,500	106,900	1,036,930,000
04/12/2018	9,900	-0.10 ▼	-1.01	10,000	11,500	9,000	49,800	493,020,000
03/12/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
30/11/2018	10,000	1.00 ▲	10.00	9,000	10,000	10,000	1,000	10,000,000
29/11/2018	8,900	0.00 ■■	0.00	8,900	9,200	8,900	5,600	49,840,000
28/11/2018	9,000	-8.90 ▼	-98.89	8,900	0	0	0	0
27/11/2018	9,000	0.00 ■■	0.00	9,000	9,000	8,600	10,200	91,800,000
26/11/2018	8,700	-9.00 ▼	-103.45	9,000	0	0	0	0
23/11/2018	8,700	-0.30 ▼	-3.45	9,000	9,000	8,700	13,300	115,710,000
22/11/2018	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	100	900,000
21/11/2018	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
20/11/2018	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
19/11/2018	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	100	910,000
16/11/2018	9,200	0.30 ▲	3.26	8,900	9,200	9,200	2,000	18,400,000
15/11/2018	8,700	0.00 ■■	0.00	8,700	8,900	8,700	2,200	19,140,000
14/11/2018	8,700	-0.10 ▼	-1.15	8,800	8,900	8,700	1,200	10,440,000
13/11/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,800	1,900	16,910,000
12/11/2018	8,900	0.00 ■■	0.00	8,900	9,000	8,900	1,100	9,790,000
09/11/2018	9,000	0.00 ■■	0.00	9,000	9,000	8,800	6,100	54,900,000
08/11/2018	8,900	0.00 ■■	0.00	8,900	9,000	8,800	10,500	93,450,000
07/11/2018	9,100	0.00 ■■	0.00	9,100	9,100	8,800	2,200	20,020,000
06/11/2018	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
05/11/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	1,200	10,920,000
02/11/2018	9,000	0.00 ■■	0.00	9,000	9,100	9,000	5,000	45,000,000
01/11/2018	9,100	-0.30 ▼	-3.30	9,400	9,400	8,900	15,500	141,050,000
31/10/2018	9,200	0.20 ▲	2.17	9,000	9,600	9,200	10,500	96,600,000
30/10/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,400	21,600,000
29/10/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,200	28,800,000
26/10/2018	9,000	-0.10 ▼	-1.11	9,100	9,200	8,800	2,600	23,400,000
25/10/2018	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	9,200	82,800,000
24/10/2018	9,100	0.00 ■■	0.00	9,100	9,200	8,600	13,500	122,850,000
23/10/2018	9,200	-0.10 ▼	-1.09	9,300	9,200	8,700	4,000	36,800,000
22/10/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
19/10/2018	9,300	0.20 ▲	2.15	9,100	9,300	9,300	3,000	27,900,000
18/10/2018	9,300	-9.10 ▼	-97.85	9,100	0	0	0	0
17/10/2018	9,300	0.20 ▲	2.15	9,100	9,300	8,900	300	2,790,000
16/10/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,000	1,700	15,470,000
15/10/2018	9,100	0.10 ▲	1.10	9,000	9,100	9,000	13,800	125,580,000
12/10/2018	9,100	0.20 ▲	2.20	8,900	9,200	8,800	17,600	160,160,000
11/10/2018	9,200	-0.20 ▼	-2.17	9,400	9,300	8,800	6,700	61,640,000
10/10/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,200	1,600	15,360,000
09/10/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,600	1,000	9,600,000
08/10/2018	9,300	-0.20 ▼	-2.15	9,500	9,400	9,300	2,100	19,530,000
05/10/2018	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	12,600	119,700,000
04/10/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,400	7,800	74,880,000
03/10/2018	9,600	-0.10 ▼	-1.04	9,700	9,600	9,600	300	2,880,000
02/10/2018	9,700	-0.10 ▼	-1.03	9,800	9,700	9,600	6,000	58,200,000
01/10/2018	9,700	0.00 ■■	0.00	9,700	9,800	9,600	28,000	271,600,000
28/09/2018	9,500	-0.20 ▼	-2.11	9,700	9,700	9,500	6,900	65,550,000
27/09/2018	9,700	0.10 ▲	1.03	9,600	9,700	9,600	12,700	123,190,000
26/09/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,400	21,300	206,610,000
25/09/2018	9,800	0.30 ▲	3.06	9,500	9,800	9,700	24,700	242,060,000
24/09/2018	9,500	-0.20 ▼	-2.11	9,700	9,600	9,400	10,300	97,850,000
21/09/2018	9,700	0.40 ▲	4.12	9,300	9,700	9,400	33,900	328,830,000
20/09/2018	9,500	0.30 ▲	3.16	9,200	9,500	9,200	26,500	251,750,000
19/09/2018	9,200	0.20 ▲	2.17	9,000	10,300	9,000	5,500	50,600,000
18/09/2018	9,000	-0.20 ▼	-2.22	9,200	9,100	9,000	1,200	10,800,000
17/09/2018	9,200	0.20 ▲	2.17	9,000	9,200	9,200	100	920,000
14/09/2018	9,000	0.00 ■■	0.00	9,000	9,200	9,000	1,200	10,800,000
13/09/2018	9,100	0.10 ▲	1.10	9,000	9,100	9,000	2,900	26,390,000
12/09/2018	9,100	0.00 ■■	0.00	9,100	9,200	8,900	6,100	55,510,000
11/09/2018	9,200	0.10 ▲	1.09	9,100	9,200	9,000	6,400	58,880,000
10/09/2018	9,000	0.00 ■■	0.00	9,000	10,000	9,000	1,700	15,300,000
07/09/2018	9,200	0.00 ■■	0.00	9,200	9,200	8,900	7,500	69,000,000
06/09/2018	9,200	-0.20 ▼	-2.17	9,400	9,200	9,000	8,000	73,600,000
05/09/2018	9,300	0.30 ▲	3.23	9,000	9,400	9,300	2,100	19,530,000
04/09/2018	9,400	0.00 ■■	0.00	9,400	9,400	8,800	6,100	57,340,000
31/08/2018	9,500	-0.10 ▼	-1.05	9,600	9,500	9,200	500	4,750,000
30/08/2018	9,600	0.40 ▲	4.17	9,200	9,600	9,500	200	1,920,000
29/08/2018	9,100	-0.10 ▼	-1.10	9,200	9,400	9,100	400	3,640,000
28/08/2018	9,300	-9.20 ▼	-98.92	9,400	0	0	0	0
27/08/2018	9,300	-0.10 ▼	-1.08	9,400	9,600	9,200	7,500	69,750,000
24/08/2018	9,400	-9.40 ▼	-100.00	9,400	0	0	0	0
23/08/2018	9,400	0.20 ▲	2.13	9,200	9,400	9,400	600	5,640,000
22/08/2018	9,300	-0.10 ▼	-1.08	9,400	9,300	9,100	8,200	76,260,000
21/08/2018	9,200	-0.20 ▼	-2.17	9,400	9,600	9,200	500	4,600,000
20/08/2018	9,600	-9.40 ▼	-97.92	9,400	0	0	0	0
17/08/2018	9,600	-0.20 ▼	-2.08	9,800	9,600	9,200	1,500	14,400,000
16/08/2018	9,800	0.20 ▲	2.04	9,600	9,800	9,800	200	1,960,000
15/08/2018	9,400	0.10 ▲	1.06	9,300	10,600	9,400	14,300	134,420,000
14/08/2018	9,600	0.30 ▲	3.13	9,300	9,600	9,100	2,500	24,000,000
13/08/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,200	5,000	48,000,000
10/08/2018	9,300	0.00 ■■	0.00	9,300	9,700	9,300	800	7,440,000
09/08/2018	9,500	-0.20 ▼	-2.11	9,700	9,500	9,000	11,800	112,100,000
08/08/2018	9,500	-0.10 ▼	-1.05	9,600	9,800	9,500	5,700	54,150,000
07/08/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,600	700	6,790,000
06/08/2018	9,600	0.10 ▲	1.04	9,500	10,900	9,600	9,400	90,240,000
03/08/2018	9,500	-0.10 ▼	-1.05	9,600	9,700	9,500	2,700	25,650,000
02/08/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,600	2,000	19,400,000
01/08/2018	9,600	0.00 ■■	0.00	9,600	10,300	9,600	2,700	25,920,000
31/07/2018	9,500	0.00 ■■	0.00	9,500	9,600	9,500	15,800	150,100,000
30/07/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,500	6,700	64,320,000
27/07/2018	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	3,600	34,200,000
26/07/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,500	3,000	28,800,000
25/07/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,400	4,100	38,950,000
24/07/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	31,300	297,350,000
23/07/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,500	3,100	29,760,000
20/07/2018	9,500	0.00 ■■	0.00	9,500	9,600	9,400	12,100	114,950,000
19/07/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	900	8,550,000
18/07/2018	9,400	-0.10 ▼	-1.06	9,500	9,800	9,400	3,900	36,660,000
17/07/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,400	3,500	33,600,000
16/07/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,600	400	3,840,000
13/07/2018	9,500	0.10 ▲	1.05	9,400	9,700	9,300	2,900	27,550,000
12/07/2018	9,400	0.20 ▲	2.13	9,200	9,900	9,100	2,200	20,680,000
11/07/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,000	6,800	65,280,000
10/07/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,600	300	2,880,000
09/07/2018	9,000	-0.50 ▼	-5.56	9,500	9,600	9,000	50,500	454,500,000
06/07/2018	9,500	0.30 ▲	3.16	9,200	9,500	9,500	500	4,750,000
05/07/2018	9,600	0.20 ▲	2.08	9,400	9,900	9,000	8,200	78,720,000
04/07/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,400	8,100	77,760,000
03/07/2018	9,300	-0.20 ▼	-2.15	9,500	9,800	9,000	2,400	22,320,000
02/07/2018	9,500	-0.20 ▼	-2.11	9,700	9,500	9,500	9,000	85,500,000
29/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,500	19,000	190,000,000
28/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,700	17,000,000
27/06/2018	10,100	0.10 ▲	0.99	10,000	10,200	10,000	10,300	104,030,000
26/06/2018	9,800	0.00 ■■	0.00	9,800	10,000	9,800	5,400	52,920,000
25/06/2018	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	800	7,840,000
22/06/2018	9,900	0.00 ■■	0.00	9,900	10,100	9,900	3,400	33,660,000
21/06/2018	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	17,500	171,500,000
20/06/2018	10,000	0.00 ■■	0.00	10,000	10,100	9,900	9,400	94,000,000
19/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,900	11,300	113,000,000
18/06/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	9,900	10,700	107,000,000
15/06/2018	10,100	-0.10 ▼	-0.99	10,200	10,300	10,100	70,900	716,090,000
14/06/2018	10,200	0.00 ■■	0.00	10,200	10,300	10,200	16,900	172,380,000
13/06/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,000	10,500	108,150,000
12/06/2018	10,200	0.10 ▲	0.98	10,100	10,400	10,100	61,200	624,240,000
11/06/2018	10,200	0.10 ▲	0.98	10,100	10,300	9,900	35,000	357,000,000
08/06/2018	10,100	0.00 ■■	0.00	10,100	10,200	9,900	26,000	262,600,000
07/06/2018	10,100	0.10 ▲	0.99	10,000	10,300	9,900	700	7,070,000
06/06/2018	10,100	0.30 ▲	2.97	9,800	10,100	9,800	27,000	272,700,000
05/06/2018	9,800	-0.60 ▼	-6.12	10,400	9,800	9,800	8,600	84,280,000
04/06/2018	10,000	-0.70 ▼	-7.00	10,700	10,700	9,900	18,300	183,000,000
01/06/2018	10,100	0.10 ▲	0.99	10,000	10,900	9,800	16,100	162,610,000
31/05/2018	10,000	0.00 ■■	0.00	10,000	10,100	9,800	5,700	57,000,000
30/05/2018	9,800	0.40 ▲	4.08	9,400	10,200	9,500	48,300	473,340,000
29/05/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,400	3,600	34,200,000
28/05/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,300	73,300	696,350,000
25/05/2018	9,500	-0.30 ▼	-3.16	9,800	9,500	9,500	7,100	67,450,000
24/05/2018	9,800	0.30 ▲	3.06	9,500	9,800	9,800	100	980,000
23/05/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,500	4,900	47,040,000
22/05/2018	9,500	-0.30 ▼	-3.16	9,800	9,800	9,500	59,000	560,500,000
21/05/2018	10,000	0.30 ▲	3.00	9,700	10,000	9,600	18,000	180,000,000
18/05/2018	9,600	-0.20 ▼	-2.08	9,800	9,900	9,600	56,400	541,440,000
17/05/2018	9,800	0.00 ■■	0.00	9,800	10,000	9,800	20,100	196,980,000
16/05/2018	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	25,200	246,960,000
15/05/2018	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	21,200	207,760,000
14/05/2018	10,000	0.30 ▲	3.00	9,700	10,000	9,900	20,400	204,000,000
11/05/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,700	46,700	457,660,000
10/05/2018	9,700	-0.20 ▼	-2.06	9,900	10,000	9,700	34,200	331,740,000
09/05/2018	10,000	0.00 ■■	0.00	10,000	10,000	9,800	4,000	40,000,000
08/05/2018	9,900	0.00 ■■	0.00	9,900	10,100	9,900	6,700	66,330,000
07/05/2018	9,900	0.00 ■■	0.00	9,900	10,000	9,800	12,800	126,720,000
04/05/2018	9,900	-0.10 ▼	-1.01	10,000	10,200	9,900	16,900	167,310,000
03/05/2018	10,000	0.00 ■■	0.00	10,000	10,200	9,900	38,300	383,000,000
02/05/2018	10,100	0.50 ▲	4.95	9,600	10,200	9,800	50,300	508,030,000
27/04/2018	9,700	0.00 ■■	0.00	9,700	9,800	9,300	30,600	296,820,000
26/04/2018	10,000	0.20 ▲	2.00	9,800	10,000	9,600	13,200	132,000,000
24/04/2018	9,800	-0.10 ▼	-1.02	9,900	10,000	9,700	14,300	140,140,000
23/04/2018	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	24,300	238,140,000
20/04/2018	9,700	0.00 ■■	0.00	9,700	10,300	9,700	25,500	247,350,000
19/04/2018	10,000	0.10 ▲	1.00	9,900	10,100	9,600	39,800	398,000,000
18/04/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,800	6,400	64,000,000
13/04/2018	10,000	-0.10 ▼	-1.00	10,100	10,100	9,700	21,700	217,000,000
12/04/2018	10,000	0.00 ■■	0.00	10,000	10,200	9,500	30,500	305,000,000
11/04/2018	10,100	0.10 ▲	0.99	10,000	10,200	9,900	25,800	260,580,000
10/04/2018	10,000	0.00 ■■	0.00	10,000	10,300	9,900	38,400	384,000,000
09/04/2018	10,000	0.20 ▲	2.00	9,800	10,100	9,900	23,600	236,000,000
06/04/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,700	71,300	698,740,000
05/04/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,500	129,500	1,282,050,000
04/04/2018	9,900	-0.30 ▼	-3.03	10,200	10,300	9,800	88,700	878,130,000
03/04/2018	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	49,600	500,960,000
02/04/2018	10,300	0.00 ■■	0.00	10,300	10,300	10,200	54,300	559,290,000
30/03/2018	10,300	0.00 ■■	0.00	10,300	10,400	10,200	18,700	192,610,000
29/03/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,200	76,200	792,480,000
28/03/2018	10,300	-0.10 ▼	-0.97	10,400	10,500	10,200	36,100	371,830,000
27/03/2018	10,500	0.00 ■■	0.00	10,500	10,600	10,400	62,400	655,200,000
26/03/2018	10,700	0.20 ▲	1.87	10,500	10,800	10,400	85,900	919,130,000
23/03/2018	10,800	-0.20 ▼	-1.85	11,000	10,800	10,300	237,100	2,560,680,000
22/03/2018	11,000	-0.10 ▼	-0.91	11,100	11,100	10,900	72,100	793,100,000
21/03/2018	11,100	0.00 ■■	0.00	11,100	11,300	11,000	160,000	1,776,000,000
20/03/2018	11,500	0.50 ▲	4.35	11,000	11,500	11,000	1,511,100	17,377,650,000
19/03/2018	11,000	0.20 ▲	1.82	10,800	11,300	10,800	1,298,700	14,285,700,000
16/03/2018	10,800	0.10 ▲	0.93	10,700	10,800	10,600	71,100	767,880,000
15/03/2018	10,600	0.10 ▲	0.94	10,500	10,800	10,500	28,200	298,920,000
14/03/2018	10,600	0.10 ▲	0.94	10,500	10,600	10,500	58,200	616,920,000
13/03/2018	10,600	-0.20 ▼	-1.89	10,800	10,800	10,500	8,900	94,340,000
12/03/2018	10,700	0.20 ▲	1.87	10,500	10,900	10,600	6,600	70,620,000
09/03/2018	10,700	0.20 ▲	1.87	10,500	10,700	10,500	39,700	424,790,000
08/03/2018	10,500	0.00 ■■	0.00	10,500	10,900	10,500	99,500	1,044,750,000
07/03/2018	10,900	0.30 ▲	2.75	10,600	11,800	10,000	34,500	376,050,000
06/03/2018	10,800	0.10 ▲	0.93	10,700	10,800	10,400	41,100	443,880,000
05/03/2018	10,500	-0.40 ▼	-3.81	10,900	10,900	10,500	109,400	1,148,700,000
02/03/2018	11,000	0.00 ■■	0.00	11,000	11,000	10,800	36,400	400,400,000
01/03/2018	11,100	0.00 ■■	0.00	11,100	11,200	11,000	32,100	356,310,000
28/02/2018	11,100	-0.10 ▼	-0.90	11,200	11,300	11,000	45,100	500,610,000
27/02/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,000	46,800	528,840,000
26/02/2018	11,100	-0.30 ▼	-2.70	11,400	11,500	11,100	60,100	667,110,000
23/02/2018	11,300	-0.10 ▼	-0.88	11,400	12,000	11,300	41,300	466,690,000
22/02/2018	11,300	-0.20 ▼	-1.77	11,500	11,600	11,000	66,900	755,970,000
21/02/2018	11,500	-0.10 ▼	-0.87	11,600	11,800	11,300	50,100	576,150,000
13/02/2018	11,500	0.20 ▲	1.74	11,300	12,500	11,300	75,900	872,850,000
12/02/2018	11,600	0.50 ▲	4.31	11,100	11,700	11,100	42,000	487,200,000
09/02/2018	11,100	0.10 ▲	0.90	11,000	11,300	10,700	18,000	199,800,000
08/02/2018	11,200	0.70 ▲	6.25	10,500	11,200	10,800	27,300	305,760,000
07/02/2018	10,900	0.90 ▲	8.26	10,000	11,400	10,000	104,200	1,135,780,000
06/02/2018	10,100	-0.70 ▼	-6.93	10,800	11,000	9,500	178,000	1,797,800,000
05/02/2018	10,200	-1.40 ▼	-13.73	11,600	11,700	10,100	150,800	1,538,160,000
02/02/2018	11,500	-0.30 ▼	-2.61	11,800	11,800	11,200	27,000	310,500,000
01/02/2018	11,700	-0.30 ▼	-2.56	12,000	12,000	11,700	16,800	196,560,000
31/01/2018	11,900	-0.20 ▼	-1.68	12,100	12,100	11,900	74,700	888,930,000
30/01/2018	12,500	0.10 ▲	0.80	12,400	12,500	12,000	89,900	1,123,750,000
29/01/2018	12,400	0.40 ▲	3.23	12,000	12,900	12,200	144,100	1,786,840,000
26/01/2018	12,200	-0.60 ▼	-4.92	12,800	12,200	11,700	188,100	2,294,820,000
25/01/2018	12,300	-1.00 ▼	-8.13	13,300	13,200	12,300	192,000	2,361,600,000
24/01/2018	13,500	1.40 ▲	10.37	10,600	13,900	12,700	207,900	2,806,650,000
23/01/2018	12,100	1.50 ▲	14.15	11,200	12,100	11,000	540,400	6,538,840,000
22/01/2018	11,000	1.40 ▲	14.58	10,000	11,000	10,000	129,700	1,426,700,000
19/01/2018	10,000	0.70 ▲	7.53	9,100	10,000	8,800	166,300	1,663,000,000
18/01/2018	9,200	-0.10 ▼	-1.08	9,100	9,400	9,100	135,150	1,243,380,000
17/01/2018	9,200	-0.20 ▼	-2.13	9,200	9,500	9,200	109,400	1,006,480,000
16/01/2018	9,200	0.00 ■■	0.00	9,200	9,400	9,200	77,500	713,000,000
15/01/2018	9,200	-0.30 ▼	-3.16	9,400	9,500	9,000	82,150	755,780,000
12/01/2018	9,500	-0.30 ▼	-3.06	9,600	9,700	9,500	266,050	2,527,475,000
11/01/2018	9,800	-0.20 ▼	-2.00	9,900	9,900	9,500	197,500	1,935,500,000
10/01/2018	10,000	-0.30 ▼	-2.91	10,300	10,300	9,900	315,500	3,155,000,000
09/01/2018	10,200	0.90 ▲	9.68	10,200	10,600	10,000	459,000	4,681,800,000
08/01/2018	9,500	1.20 ▲	14.46	9,500	9,500	8,400	353,400	3,357,300,000
05/01/2018	8,500	0.50 ▲	6.25	8,200	8,500	8,000	283,500	2,409,750,000
04/01/2018	8,000	0.00 ■■	0.00	7,700	8,100	7,700	460,000	3,680,000,000
03/01/2018	8,000	0.00 ■■	0.00	8,000	8,100	8,000	81,300	650,400,000
02/01/2018	8,000	0.30 ▲	3.90	8,000	8,200	8,000	95,000	760,000,000
29/12/2017	8,000	0.00 ■■	0.00	7,900	8,000	7,500	97,500	780,000,000
28/12/2017	8,000	0.20 ▲	2.56	7,500	8,900	7,100	172,300	1,378,400,000
27/12/2017	8,200	1.00 ▲	13.89	7,100	8,200	7,100	20,000	164,000,000
26/12/2017	7,500	-0.10 ▼	-1.32	6,500	7,500	6,500	16,200	121,500,000
25/12/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	2,500	19,000,000
22/12/2017	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	2,200	16,500,000
21/12/2017	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	2,800	21,000,000
20/12/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	25,000	192,500,000
19/12/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
18/12/2017	7,600	0.10 ▲	1.33	7,700	7,700	7,600	23,000	174,800,000
15/12/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,300	9,750,000
14/12/2017	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	2,400	18,000,000
13/12/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
12/12/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
11/12/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
08/12/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	5,400	42,120,000
07/12/2017	8,000	0.40 ▲	5.26	7,800	8,000	7,800	40,100	320,800,000
06/12/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	800	6,080,000
05/12/2017	7,600	0.00 ■■	0.00	7,700	7,800	7,400	32,520	247,152,000
04/12/2017	7,500	0.50 ▲	7.14	7,700	7,700	7,400	21,600	162,000,000
01/12/2017	7,500	0.10 ▲	1.35	7,400	7,700	6,300	9,400	70,500,000
30/11/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,200	9,300	69,750,000
29/11/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
28/11/2017	7,500	0.10 ▲	1.35	7,400	7,500	7,400	4,500	33,750,000
27/11/2017	7,400	0.10 ▲	1.37	7,300	7,400	7,300	5,100	37,740,000
24/11/2017	7,300	0.30 ▲	4.29	7,300	7,300	7,200	5,400	39,420,000
23/11/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/11/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
21/11/2017	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	300	2,100,000
20/11/2017	7,200	0.80 ▲	12.50	7,000	7,200	7,000	7,600	54,720,000
17/11/2017	6,400	-0.90 ▼	-12.33	7,000	7,000	6,400	3,100	19,840,000
16/11/2017	7,300	0.10 ▲	1.39	7,200	7,300	7,200	5,500	40,150,000
15/11/2017	7,200	0.20 ▲	2.86	7,000	7,200	7,000	5,200	37,440,000
14/11/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	800	5,600,000
13/11/2017	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	9,300	65,100,000
10/11/2017	7,300	0.10 ▲	1.39	7,300	7,300	7,300	100	730,000
09/11/2017	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	3,600	25,920,000
08/11/2017	7,300	-0.50 ▼	-6.41	7,200	7,300	7,200	1,600	11,680,000
07/11/2017	7,800	0.10 ▲	1.30	7,800	7,800	7,800	0	0
06/11/2017	7,700	0.40 ▲	5.48	6,500	7,900	6,500	4,600	35,420,000
03/11/2017	7,300	-0.20 ▼	-2.67	7,300	7,400	7,300	800	5,840,000
02/11/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
01/11/2017	7,500	0.50 ▲	7.14	7,500	7,500	7,500	200	1,500,000
31/10/2017	7,000	-0.40 ▼	-5.41	7,200	7,200	7,000	10,200	71,400,000
30/10/2017	7,400	0.40 ▲	5.71	7,000	7,400	7,000	3,700	27,380,000
27/10/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,000	35,000,000
26/10/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/10/2017	7,000	0.50 ▲	7.69	7,000	7,000	7,000	0	0
24/10/2017	6,500	-0.90 ▼	-12.16	7,400	7,400	6,500	200	1,300,000
23/10/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
20/10/2017	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	100	740,000
19/10/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/10/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	0	0
17/10/2017	7,400	-0.20 ▼	-2.63	7,500	7,500	7,400	400	2,960,000
16/10/2017	7,600	0.10 ▲	1.33	7,500	7,600	7,500	2,400	18,240,000
13/10/2017	7,500	0.50 ▲	7.14	7,000	8,000	7,000	13,600	102,000,000
12/10/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,000	35,000,000
11/10/2017	7,000	0.40 ▲	6.06	7,000	7,000	7,000	1,000	7,000,000
10/10/2017	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	300	1,980,000
09/10/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
06/10/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
05/10/2017	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	400	2,720,000
04/10/2017	7,100	-0.70 ▼	-8.97	6,800	7,200	6,800	5,600	39,760,000
03/10/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
02/10/2017	7,800	-0.30 ▼	-3.70	7,800	7,800	7,800	0	0
29/09/2017	8,100	1.00 ▲	14.08	7,500	8,100	7,500	19,100	154,710,000
28/09/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
27/09/2017	7,100	0.70 ▲	10.94	7,100	7,100	7,100	500	3,550,000
26/09/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
25/09/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
22/09/2017	6,400	-1.10 ▼	-14.67	6,400	6,400	6,400	100	640,000
21/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
20/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
19/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
15/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
14/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
13/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
12/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,800	13,500,000
08/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
06/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
05/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
01/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
31/08/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
30/08/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
29/08/2017	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	2,500	18,750,000
28/08/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
25/08/2017	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	23,800	183,260,000
24/08/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
23/08/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
22/08/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
21/08/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	500	3,950,000
18/08/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
17/08/2017	7,900	0.10 ▲	1.28	7,900	7,900	7,900	100	790,000
16/08/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1,500	11,700,000
15/08/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,000	15,600,000
14/08/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	300	2,340,000
11/08/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
10/08/2017	7,800	0.70 ▲	9.86	7,800	7,800	7,800	1,100	8,580,000
09/08/2017	7,100	0.10 ▲	1.43	7,100	7,100	7,100	0	0
08/08/2017	7,000	-1.60 ▼	-18.60	7,900	7,900	7,000	1,100	7,700,000
07/08/2017	8,600	1.10 ▲	14.67	7,500	8,600	7,500	4,500	38,700,000
04/08/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
03/08/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
02/08/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
01/08/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	0	0
31/07/2017	7,600	-0.70 ▼	-8.43	7,500	7,600	7,500	2,600	19,760,000
28/07/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
27/07/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
26/07/2017	8,300	1.00 ▲	13.70	8,300	8,300	8,300	500	4,150,000
25/07/2017	7,300	-0.40 ▼	-5.19	7,300	7,300	7,300	4,100	29,930,000
24/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
21/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
20/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
19/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
18/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,000	15,400,000
17/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
14/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
13/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	300	2,310,000
12/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
11/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
10/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	1,200	9,240,000
07/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
06/07/2017	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	0	0
05/07/2017	7,800	-0.20 ▼	-2.50	7,700	7,800	7,700	600	4,680,000
04/07/2017	8,000	0.40 ▲	5.26	8,000	8,000	8,000	400	3,200,000
03/07/2017	7,600	0.10 ▲	1.33	7,600	7,600	7,600	0	0
30/06/2017	7,500	-0.50 ▼	-6.25	9,000	9,000	7,500	3,200	24,000,000
29/06/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
28/06/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
27/06/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
26/06/2017	8,000	0.30 ▲	3.90	8,000	8,000	8,000	9,900	79,200,000
23/06/2017	7,700	-0.10 ▼	-1.28	8,000	8,000	7,600	9,200	70,840,000
22/06/2017	7,800	0.20 ▲	2.63	7,600	8,100	7,600	17,400	135,720,000
21/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
20/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
19/06/2017	7,600	0.10 ▲	1.33	7,500	7,600	7,500	200	1,520,000
16/06/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
15/06/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
14/06/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	400	3,000,000
13/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
12/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
09/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
08/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
07/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	500	3,800,000
06/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,100	8,360,000
05/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	7,700	58,520,000
02/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	4,000	30,400,000
01/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	4,600	34,960,000
31/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	3,300	25,080,000
30/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
29/05/2017	7,600	0.60 ▲	8.57	7,600	7,600	7,600	100	760,000
26/05/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
25/05/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
24/05/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	400	2,800,000
23/05/2017	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	10,100	70,700,000
22/05/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	0	0
19/05/2017	7,600	0.30 ▲	4.11	7,400	7,600	7,400	1,700	12,920,000
18/05/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
17/05/2017	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	600	4,380,000
16/05/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,000	7,400,000
15/05/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	900	6,660,000
09/05/2017	7,300	0.10 ▲	1.39	7,300	7,300	7,300	100	730,000
08/05/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
05/05/2017	7,200	0.00 ■■	0.00	7,000	7,200	7,000	5,900	42,480,000
04/05/2017	7,200	-0.70 ▼	-8.86	7,200	7,200	7,200	200	1,440,000
03/05/2017	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	200	1,580,000
28/04/2017	8,000	0.50 ▲	6.67	7,700	8,600	7,000	16,500	132,000,000
27/04/2017	7,500	-0.20 ▼	-2.60	7,400	7,500	7,400	400	3,000,000
26/04/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
25/04/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
24/04/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
21/04/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
20/04/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
19/04/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
18/04/2017	7,700	0.90 ▲	13.24	7,700	7,700	7,700	100	770,000
17/04/2017	6,800	-0.70 ▼	-9.33	7,100	7,100	6,800	900	6,120,000
14/04/2017	7,500	-0.50 ▼	-6.25	7,500	7,500	7,100	2,300	17,250,000
13/04/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
12/04/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
11/04/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
10/04/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
07/04/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
05/04/2017	8,000	0.40 ▲	5.26	8,000	8,000	8,000	200	1,600,000
04/04/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
03/04/2017	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	600	4,560,000
31/03/2017	8,000	0.40 ▲	5.26	8,500	8,500	8,000	500	4,000,000
30/03/2017	7,600	-0.60 ▼	-7.32	7,600	7,600	7,600	230	1,748,000
29/03/2017	8,200	0.40 ▲	5.13	8,100	8,200	8,100	2,000	16,400,000
28/03/2017	7,800	0.30 ▲	4.00	8,200	8,600	7,800	1,300	10,140,000
27/03/2017	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	1,000	7,500,000
24/03/2017	7,700	-0.30 ▼	-3.75	7,900	7,900	7,600	2,800	21,560,000
23/03/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1	8,000
22/03/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,600	12,800,000
21/03/2017	8,000	0.20 ▲	2.56	8,000	8,000	8,000	2,700	21,600,000
20/03/2017	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	700	5,460,000
17/03/2017	8,000	0.70 ▲	9.59	7,300	8,300	7,300	19,000	152,000,000
16/03/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,000	14,600,000
15/03/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
14/03/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
13/03/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	400	2,920,000
10/03/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,500	18,250,000
09/03/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,400	10,220,000
08/03/2017	7,300	0.10 ▲	1.39	7,200	7,300	7,200	500	3,650,000
07/03/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
06/03/2017	7,200	0.20 ▲	2.86	7,200	7,200	7,200	3,800	27,360,000
03/03/2017	7,000	-0.50 ▼	-6.67	7,200	7,200	7,000	6,100	42,700,000
02/03/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	0	0
01/03/2017	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	3,501	25,907,400
28/02/2017	7,500	0.10 ▲	1.35	7,600	7,600	7,400	1,900	14,250,000
27/02/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/02/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
23/02/2017	7,400	0.10 ▲	1.37	7,400	7,400	7,400	0	0
22/02/2017	7,300	0.00 ■■	0.00	7,800	7,800	7,300	1,000	7,300,000
21/02/2017	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	900	6,570,000
20/02/2017	7,500	0.00 ■■	0.00	7,200	7,500	7,200	3,800	28,500,000
17/02/2017	7,500	0.00 ■■	0.00	7,900	7,900	7,400	900	6,750,000
16/02/2017	7,500	0.90 ▲	13.64	6,600	7,500	6,600	10,200	76,500,000
15/02/2017	6,600	0.10 ▲	1.54	6,600	6,600	6,600	0	0
14/02/2017	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	3,600	23,400,000
13/02/2017	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	1,000	6,800,000
10/02/2017	7,000	-0.40 ▼	-5.41	6,900	7,000	6,900	1,100	7,700,000
09/02/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
08/02/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
07/02/2017	7,400	0.40 ▲	5.71	7,400	7,400	7,400	200	1,480,000
06/02/2017	7,000	-0.30 ▼	-4.11	6,900	7,000	6,900	300	2,100,000
03/02/2017	7,300	0.10 ▲	1.39	7,200	7,500	7,100	10,100	73,730,000
02/02/2017	7,200	0.30 ▲	4.35	6,800	7,200	6,800	1,000	7,200,000
25/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	200	1,380,000
24/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
23/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	300	2,070,000
20/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
19/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
18/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
17/01/2017	6,900	0.20 ▲	2.99	6,900	6,900	6,900	100	690,000
16/01/2017	6,700	-0.30 ▼	-4.29	6,800	7,800	6,700	1,400	9,380,000
13/01/2017	7,000	-0.70 ▼	-9.09	7,500	7,500	6,900	3,500	24,500,000
12/01/2017	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	100	770,000
11/01/2017	7,900	0.70 ▲	9.72	7,200	7,900	7,200	200	1,580,000
10/01/2017	7,200	0.10 ▲	1.41	7,200	7,700	7,200	5,100	36,720,000
09/01/2017	7,100	-0.90 ▼	-11.25	8,000	8,000	7,100	1,100	7,810,000
06/01/2017	8,000	0.30 ▲	3.90	8,000	8,000	8,000	100	800,000
05/01/2017	7,700	0.10 ▲	1.32	7,700	7,700	7,700	400	3,080,000
04/01/2017	7,600	0.10 ▲	1.33	7,500	7,800	7,500	14,800	112,480,000
03/01/2017	7,500	0.20 ▲	2.74	7,500	7,500	7,500	1,000	7,500,000
30/12/2016	7,300	-0.70 ▼	-8.75	7,300	7,300	7,300	4,800	35,040,000
29/12/2016	8,000	-0.20 ▼	-2.44	8,100	8,200	8,000	16,200	129,600,000
28/12/2016	8,200	0.10 ▲	1.23	7,900	8,200	7,700	10,900	89,380,000
27/12/2016	8,100	0.20 ▲	2.53	7,800	8,100	7,600	22,300	180,630,000
26/12/2016	7,900	0.40 ▲	5.33	7,600	7,900	7,600	3,100	24,490,000
23/12/2016	7,500	-0.20 ▼	-2.60	7,200	7,500	7,200	5,900	44,250,000
22/12/2016	7,700	0.70 ▲	10.00	7,000	7,700	7,000	4,200	32,340,000
21/12/2016	7,000	-1.10 ▼	-13.58	8,100	8,100	7,000	21,100	147,700,000
20/12/2016	8,100	0.30 ▲	3.85	8,100	8,100	8,100	100	810,000
19/12/2016	7,800	0.60 ▲	8.33	7,000	7,900	6,900	12,500	97,500,000
16/12/2016	7,200	0.20 ▲	2.86	7,400	7,400	6,800	900	6,480,000
15/12/2016	7,000	0.00 ■■	0.00	6,900	7,200	6,400	11,400	79,800,000
14/12/2016	7,000	0.50 ▲	7.69	6,500	7,000	6,500	7,600	53,200,000
13/12/2016	6,500	0.00 ■■	0.00	6,000	6,500	6,000	5,700	37,050,000
12/12/2016	6,500	0.30 ▲	4.84	6,500	6,500	6,500	2,300	14,950,000
09/12/2016	6,200	-0.40 ▼	-6.06	6,500	6,500	6,200	1,700	10,540,000
08/12/2016	6,600	-0.40 ▼	-5.71	7,000	7,000	6,600	5,300	34,980,000
07/12/2016	7,000	0.90 ▲	14.75	6,600	7,000	6,600	17,700	123,900,000
06/12/2016	6,100	0.20 ▲	3.39	6,100	6,100	6,100	100	610,000
05/12/2016	5,900	0.70 ▲	13.46	5,900	5,900	5,900	400	2,360,000
02/12/2016	5,200	-0.80 ▼	-13.33	5,200	5,200	5,100	300	1,560,000
01/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/11/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
29/11/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,400	8,400,000
28/11/2016	6,000	0.00 ■■	0.00	6,000	6,200	6,000	5,700	34,200,000
25/11/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	5,000	30,000,000
24/11/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
23/11/2016	6,000	0.30 ▲	5.26	5,800	6,000	5,800	8,900	53,400,000
22/11/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
21/11/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,700	100	570,000
18/11/2016	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	400	2,280,000
17/11/2016	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	100	600,000
16/11/2016	6,300	0.60 ▲	10.53	5,700	6,300	5,700	4,600	28,980,000
15/11/2016	5,700	-0.60 ▼	-9.52	5,700	5,700	5,700	9,000	51,300,000
14/11/2016	6,300	-0.90 ▼	-12.50	6,400	6,700	6,200	10,200	64,260,000
11/11/2016	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	0	0
10/11/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	5,000	36,500,000
09/11/2016	7,200	0.80 ▲	12.50	7,300	7,300	7,200	5,300	38,160,000
08/11/2016	6,400	0.90 ▲	16.36	6,300	6,400	6,300	18,500	118,400,000
07/11/2016	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	10,200	56,100,000
04/11/2016	5,800	0.70 ▲	13.73	5,600	5,800	5,600	11,000	63,800,000
03/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	100	510,000
02/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
01/11/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
31/10/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
28/10/2016	5,100	0.10 ▲	2.00	5,100	5,100	5,100	800	4,080,000
27/10/2016	5,000	-0.80 ▼	-13.79	5,500	5,500	5,000	3,000	15,000,000
26/10/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
25/10/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
24/10/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
21/10/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
20/10/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
19/10/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
18/10/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
17/10/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	3,000	17,400,000
14/10/2016	5,800	0.40 ▲	7.41	5,800	5,800	5,800	100	580,000
13/10/2016	5,400	0.80 ▲	17.39	5,300	5,400	5,300	4,800	25,920,000
12/10/2016	4,600	-0.50 ▼	-9.80	5,500	5,500	4,600	22,500	103,500,000
11/10/2016	5,100	0.90 ▲	21.43	4,800	5,100	4,800	2,000	10,200,000
10/10/2016	4,200	-0.70 ▼	-14.29	5,000	5,000	4,200	6,600	27,720,000
07/10/2016	4,900	-0.50 ▼	-9.26	4,600	5,200	4,600	24,800	121,520,000
06/10/2016	5,400	0.30 ▲	5.88	5,200	5,400	5,200	3,000	16,200,000
05/10/2016	5,100	0.10 ▲	2.00	5,100	5,100	5,100	100	510,000
04/10/2016	5,000	-0.30 ▼	-5.66	5,100	5,100	5,000	600	3,000,000
03/10/2016	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	2,100	11,130,000
30/09/2016	5,600	1.00 ▲	21.74	5,600	5,600	5,600	4,800	26,880,000
29/09/2016	4,600	-0.80 ▼	-14.81	5,900	6,200	4,600	35,300	162,380,000
28/09/2016	5,400	0.10 ▲	1.89	5,400	5,600	5,300	3,400	18,360,000
27/09/2016	5,300	0.00 ■■	0.00	5,000	5,500	4,900	3,100	16,430,000
26/09/2016	5,300	0.10 ▲	1.92	5,300	5,300	5,300	100	530,000
23/09/2016	5,200	0.50 ▲	10.64	5,100	5,200	5,100	2,000	10,400,000
22/09/2016	4,700	-0.70 ▼	-12.96	5,200	5,200	4,600	20,200	94,940,000
21/09/2016	5,400	0.00 ■■	0.00	5,400	5,500	5,400	800	4,320,000
20/09/2016	5,400	0.40 ▲	8.00	5,400	5,400	5,400	1,201	6,485,400
19/09/2016	5,000	0.00 ■■	0.00	5,200	5,300	5,000	7,100	35,500,000
16/09/2016	5,000	-0.30 ▼	-5.66	5,400	5,400	5,000	5,500	27,500,000
15/09/2016	5,300	-0.70 ▼	-11.67	5,400	5,600	5,300	10,300	54,590,000
14/09/2016	6,000	0.00 ■■	0.00	6,200	6,400	6,000	6,400	38,400,000
13/09/2016	6,000	0.30 ▲	5.26	6,400	6,400	6,000	3,100	18,600,000
12/09/2016	5,700	0.00 ■■	0.00	5,900	6,400	5,700	25,400	144,780,000
09/09/2016	5,700	-0.60 ▼	-9.52	6,200	6,400	5,700	2,100	11,970,000
08/09/2016	6,300	-0.10 ▼	-1.56	5,600	6,300	5,600	600	3,780,000
07/09/2016	6,400	0.40 ▲	6.67	6,100	6,400	6,000	2,200	14,080,000
06/09/2016	6,000	-0.30 ▼	-4.76	6,100	6,200	5,800	2,900	17,400,000
05/09/2016	6,300	0.30 ▲	5.00	7,100	7,100	6,300	300	1,890,000
01/09/2016	6,000	-0.90 ▼	-13.04	7,800	7,800	6,000	400	2,400,000
31/08/2016	6,900	-0.30 ▼	-4.17	6,800	6,900	6,800	1,000	6,900,000
30/08/2016	7,200	0.90 ▲	14.29	7,200	7,200	6,000	27,700	199,440,000
29/08/2016	6,300	-0.90 ▼	-12.50	6,400	6,400	6,300	12,400	78,120,000
26/08/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	100	720,000
25/08/2016	7,200	0.70 ▲	10.77	6,300	7,200	6,300	7,700	55,440,000
24/08/2016	6,500	0.80 ▲	14.04	6,000	6,500	6,000	5,600	36,400,000
23/08/2016	5,700	-0.70 ▼	-10.94	5,700	5,700	5,700	100	570,000
22/08/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
19/08/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
18/08/2016	6,400	0.50 ▲	8.47	6,400	6,400	6,400	100	640,000
17/08/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	10,000	59,000,000
16/08/2016	6,000	0.10 ▲	1.69	6,300	6,300	6,000	1,800	10,800,000
15/08/2016	5,900	0.40 ▲	7.27	5,900	5,900	5,900	0	0
12/08/2016	5,500	-1.00 ▼	-15.38	6,500	6,600	5,500	11,900	65,450,000
11/08/2016	6,500	0.50 ▲	8.33	6,500	6,500	5,900	3,310	21,515,000
10/08/2016	6,000	-0.60 ▼	-9.09	6,000	6,000	6,000	1,400	8,400,000
09/08/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
08/08/2016	6,600	0.70 ▲	11.86	6,600	6,600	6,600	100	660,000
05/08/2016	5,900	-0.90 ▼	-13.24	6,600	6,800	5,900	3,000	17,700,000
04/08/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
03/08/2016	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	0	0
02/08/2016	7,000	0.80 ▲	12.90	6,300	7,000	6,300	500	3,500,000
01/08/2016	6,200	-0.70 ▼	-10.14	6,200	6,200	6,200	500	3,100,000
29/07/2016	6,900	0.80 ▲	13.11	6,900	6,900	6,900	100	690,000
28/07/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
27/07/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
26/07/2016	6,100	-1.00 ▼	-14.08	6,200	6,200	6,100	2,000	12,200,000
25/07/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
22/07/2016	7,100	0.40 ▲	5.97	7,100	7,100	7,100	100	710,000
21/07/2016	6,700	0.20 ▲	3.08	6,700	6,700	6,700	100	670,000
20/07/2016	6,500	-0.60 ▼	-8.45	6,500	6,500	6,500	500	3,250,000
19/07/2016	7,100	0.10 ▲	1.43	7,100	7,200	7,100	11,000	78,100,000
18/07/2016	7,000	0.30 ▲	4.48	7,100	7,200	7,000	10,000	70,000,000
15/07/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,700	2,000	13,400,000
14/07/2016	6,700	0.00 ■■	0.00	7,100	7,200	6,700	1,200	8,040,000
13/07/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,600	1,600	10,720,000
12/07/2016	6,700	0.20 ▲	3.08	6,600	7,200	6,600	2,100	14,070,000
11/07/2016	6,500	-0.70 ▼	-9.72	6,900	6,900	6,500	2,200	14,300,000
08/07/2016	7,200	0.90 ▲	14.29	5,900	7,700	5,900	29,500	212,400,000
07/07/2016	6,300	-0.80 ▼	-11.27	7,000	7,000	6,300	1,000	6,300,000
06/07/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
05/07/2016	7,100	-1.30 ▼	-15.48	7,100	7,100	7,100	100	710,000
04/07/2016	8,400	1.00 ▲	13.51	8,300	8,400	8,300	1,000	8,400,000
01/07/2016	7,400	0.70 ▲	10.45	7,400	7,400	7,400	200	1,480,000
30/06/2016	6,700	0.90 ▲	15.52	6,700	6,700	6,700	2,200	14,740,000
29/06/2016	5,800	-1.20 ▼	-17.14	6,700	7,400	5,700	23,500	136,300,000
28/06/2016	7,000	0.40 ▲	6.06	6,400	7,000	6,400	1,900	13,300,000
27/06/2016	6,600	0.50 ▲	8.20	5,400	6,600	5,400	1,100	7,260,000
24/06/2016	6,100	-0.90 ▼	-12.86	6,200	6,200	6,000	1,200	7,320,000
23/06/2016	7,000	1.00 ▲	16.67	7,000	7,000	7,000	800	5,600,000
22/06/2016	6,000	-1.00 ▼	-14.29	8,000	8,000	6,000	200	1,200,000
21/06/2016	7,000	1.00 ▲	16.67	7,000	7,000	7,000	100	700,000
20/06/2016	6,000	-1.00 ▼	-14.29	7,400	7,400	6,000	1,100	6,600,000
17/06/2016	7,000	0.00 ■■	0.00	7,200	7,200	6,900	3,900	27,300,000
16/06/2016	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	1,000	7,000,000
15/06/2016	7,500	0.50 ▲	7.14	6,000	7,500	6,000	1,000	7,500,000
14/06/2016	7,000	0.30 ▲	4.48	7,000	7,000	7,000	100	700,000
13/06/2016	6,700	0.20 ▲	3.08	6,700	6,700	6,700	0	0
10/06/2016	6,500	-0.80 ▼	-10.96	6,900	6,900	6,500	1,700	11,050,000
09/06/2016	7,300	0.50 ▲	7.35	7,300	7,300	7,300	0	0
08/06/2016	6,800	0.40 ▲	6.25	7,700	7,700	6,800	200	1,360,000
07/06/2016	6,400	-0.40 ▼	-5.88	7,300	7,300	6,400	200	1,280,000
06/06/2016	6,800	-0.10 ▼	-1.45	8,900	8,900	6,800	22,600	153,680,000
03/06/2016	6,900	-1.30 ▼	-15.85	8,900	8,900	6,900	200	1,380,000
02/06/2016	8,200	0.30 ▲	3.80	8,500	8,500	7,000	1,600	13,120,000
01/06/2016	7,900	0.20 ▲	2.60	6,700	7,900	6,700	1,100	8,690,000
31/05/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
30/05/2016	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	0	0
27/05/2016	7,900	0.30 ▲	3.95	6,700	7,900	6,700	2,100	16,590,000
26/05/2016	7,600	-0.90 ▼	-10.59	8,500	8,500	7,600	6,800	51,680,000
25/05/2016	8,500	-0.10 ▼	-1.16	9,300	9,300	8,500	200	1,700,000
24/05/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
23/05/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
20/05/2016	8,600	1.00 ▲	13.16	8,600	8,600	8,600	0	0
19/05/2016	7,600	-0.70 ▼	-8.43	9,500	9,500	7,600	200	1,520,000
18/05/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,200	500	4,150,000
17/05/2016	8,200	0.30 ▲	3.80	8,200	8,200	8,200	100	820,000
16/05/2016	7,900	0.20 ▲	2.60	7,900	7,900	7,900	100	790,000
13/05/2016	7,700	0.90 ▲	13.24	7,100	7,700	6,500	1,400	10,780,000
12/05/2016	6,800	-1.00 ▼	-12.82	6,800	6,800	6,800	1,100	7,480,000
11/05/2016	7,800	1.30 ▲	20.00	7,800	7,800	7,800	100	780,000
10/05/2016	6,500	0.00 ■■	0.00	7,300	7,300	6,500	300	1,950,000
09/05/2016	6,500	-0.40 ▼	-5.80	8,000	8,000	6,400	12,200	79,300,000
06/05/2016	6,900	-1.20 ▼	-14.81	7,600	7,600	6,900	6,800	46,920,000
05/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,600	12,960,000
04/05/2016	8,100	0.10 ▲	1.25	8,100	8,100	8,100	0	0
29/04/2016	8,000	-0.70 ▼	-8.05	7,600	9,300	7,500	9,200	73,600,000
28/04/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
27/04/2016	8,700	0.20 ▲	2.35	8,700	8,700	8,700	200	1,740,000
26/04/2016	8,500	0.00 ■■	0.00	8,300	9,400	8,200	12,700	107,950,000
25/04/2016	8,500	-0.10 ▼	-1.16	9,600	9,600	8,500	1,100	9,350,000
22/04/2016	8,600	0.00 ■■	0.00	9,800	9,800	8,200	1,700	14,620,000
21/04/2016	8,600	-0.70 ▼	-7.53	9,000	9,000	8,600	600	5,160,000
20/04/2016	9,300	0.50 ▲	5.68	8,800	9,500	8,800	35,800	332,940,000
19/04/2016	8,800	-0.80 ▼	-8.33	9,000	9,000	8,800	1,401	12,328,800
15/04/2016	9,600	0.60 ▲	6.67	9,100	9,600	9,100	5,000	48,000,000
14/04/2016	9,000	0.40 ▲	4.65	9,000	9,000	9,000	100	900,000
13/04/2016	8,600	-0.80 ▼	-8.51	9,300	9,300	8,500	8,900	76,540,000
12/04/2016	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	4,100	38,540,000
11/04/2016	9,600	1.20 ▲	14.29	9,300	9,600	9,200	18,700	179,520,000
08/04/2016	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	100	840,000
07/04/2016	9,000	0.00 ■■	0.00	9,200	9,300	8,000	9,500	85,500,000
06/04/2016	9,000	0.90 ▲	11.11	9,300	9,300	9,000	600	5,400,000
05/04/2016	8,100	1.00 ▲	14.08	8,100	8,100	8,000	1,800	14,580,000
04/04/2016	7,100	-2.70 ▼	-27.55	7,400	7,400	7,100	6,000	42,600,000
01/04/2016	9,800	-0.20 ▼	-2.00	8,600	9,800	7,700	39,437	386,482,600
31/03/2016	10,000	0.10 ▲	1.01	8,700	10,000	8,700	800	8,000,000
30/03/2016	9,900	-0.30 ▼	-2.94	11,000	11,000	9,900	15,523	153,677,700
29/03/2016	10,200	1.00 ▲	10.87	10,200	10,200	10,000	101,600	1,036,320,000
28/03/2016	9,200	0.70 ▲	8.24	8,000	9,200	8,000	36,300	333,960,000
25/03/2016	8,500	0.60 ▲	7.59	8,000	8,500	8,000	3,500	29,750,000
24/03/2016	7,900	0.90 ▲	12.86	7,900	7,900	7,900	3,800	30,020,000
23/03/2016	7,000	0.60 ▲	9.38	7,300	7,300	6,400	1,500	10,500,000
22/03/2016	6,400	0.80 ▲	14.29	6,400	6,400	6,400	100	640,000
21/03/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
18/03/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	40	224,000
17/03/2016	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	100	560,000
16/03/2016	5,700	-0.40 ▼	-6.56	5,700	5,700	5,700	100	570,000
15/03/2016	6,100	-0.70 ▼	-10.29	6,100	6,100	6,100	200	1,220,000
14/03/2016	6,800	1.00 ▲	17.24	6,800	6,800	6,800	1,300	8,840,000
11/03/2016	5,800	-0.40 ▼	-6.45	7,000	7,000	5,800	200	1,160,000
10/03/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
09/03/2016	6,200	-0.90 ▼	-12.68	6,200	6,200	6,200	100	620,000
08/03/2016	7,100	1.20 ▲	20.34	7,100	7,100	7,100	100	710,000
07/03/2016	5,900	-0.80 ▼	-11.94	6,700	6,700	5,900	200	1,180,000
04/03/2016	6,700	-1.00 ▼	-12.99	6,700	6,700	6,700	300	2,010,000
03/03/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
02/03/2016	7,700	0.80 ▲	11.59	7,700	7,700	7,700	100	770,000
01/03/2016	6,900	0.90 ▲	15.00	6,900	6,900	6,900	200	1,380,000
29/02/2016	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	500	3,000,000
26/02/2016	6,200	0.80 ▲	14.81	6,200	6,200	6,200	500	3,100,000
25/02/2016	5,400	-0.60 ▼	-10.00	5,400	5,400	5,400	100	540,000
24/02/2016	6,000	-0.60 ▼	-9.09	6,000	6,000	6,000	300	1,800,000
23/02/2016	6,600	-0.70 ▼	-9.59	7,000	7,000	6,600	900	5,940,000
22/02/2016	7,300	-1.20 ▼	-14.12	7,500	7,500	7,300	300	2,190,000
19/02/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
18/02/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
17/02/2016	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	300	2,550,000
16/02/2016	8,700	-1.20 ▼	-12.12	9,000	9,000	8,700	700	6,090,000
15/02/2016	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	0	0
05/02/2016	10,000	1.20 ▲	13.64	9,900	10,000	9,900	500	5,000,000
04/02/2016	8,800	-0.70 ▼	-7.37	8,800	8,800	8,800	0	0
03/02/2016	9,500	0.10 ▲	1.06	8,000	9,500	8,000	200	1,900,000
02/02/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
01/02/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
29/01/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
28/01/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
27/01/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	10	94,000
26/01/2016	9,400	-1.60 ▼	-14.55	9,400	9,400	9,400	100	940,000
25/01/2016	11,000	-0.70 ▼	-5.98	11,000	11,000	11,000	100	1,100,000
22/01/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
21/01/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
20/01/2016	11,700	0.90 ▲	8.33	11,700	11,700	11,700	0	0
19/01/2016	10,800	-1.90 ▼	-14.96	12,000	12,000	10,800	5,700	61,560,000
18/01/2016	12,700	0.00 ■■	0.00	12,000	12,800	12,000	2,000	25,400,000
15/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
14/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
13/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
12/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
11/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
10/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
09/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
08/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
07/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
06/07/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200,000	2,500,000,000
05/07/2012	12,500	-0.50 ▼	-3.85	13,000	12,500	12,500	100,000	1,250,000,000
27/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
26/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
25/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
24/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
23/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
22/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
21/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
20/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
19/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
18/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
17/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
16/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
15/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
14/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
13/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
12/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
11/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
10/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
09/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
08/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
07/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
06/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
05/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
04/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
03/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
02/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
01/05/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
30/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
29/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
28/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
27/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
26/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
25/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
24/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
23/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
22/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
21/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
20/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
19/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
18/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
17/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
16/04/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50,000	650,000,000
15/04/2012	13,000	-0.20 ▼	-1.52	13,200	13,000	13,000	50,000	650,000,000
13/04/2012	13,200	0.20 ▲	1.54	13,000	13,200	13,200	1,000,000	13,200,000,000
16/08/2011	13,000	0.00 ■■	0.00	13,000	14,000	12,000	100,000	1,300,000,000
15/08/2011	13,000	-1.00 ▼	-7.14	14,000	14,000	12,000	100,000	1,300,000,000
14/08/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50,000	700,000,000
13/08/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50,000	700,000,000
12/08/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50,000	700,000,000
11/08/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50,000	700,000,000
10/08/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50,000	700,000,000
09/08/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50,000	700,000,000
08/08/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50,000	700,000,000
07/08/2011	14,000	-0.50 ▼	-3.45	14,500	14,000	14,000	50,000	700,000,000
06/08/2011	14,500	0.00 ■■	0.00	14,500	15,000	14,000	100,000	1,450,000,000
05/08/2011	14,500	0.00 ■■	0.00	14,500	15,000	14,000	100,000	1,450,000,000
04/08/2011	14,500	0.00 ■■	0.00	14,500	15,000	14,000	100,000	1,450,000,000
03/08/2011	14,500	0.00 ■■	0.00	14,500	15,000	14,000	100,000	1,450,000,000
02/08/2011	14,500	0.00 ■■	0.00	14,500	15,000	14,000	100,000	1,450,000,000
01/08/2011	14,500	0.00 ■■	0.00	14,500	15,000	14,000	100,000	1,450,000,000
31/07/2011	14,500	-0.33 ▼	-2.24	14,833	15,000	14,000	100,000	1,450,000,000
30/07/2011	14,833	-0.17 ▼	-1.11	15,000	15,000	14,000	300,000	4,450,000,000
29/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	550,000	8,250,000,000
28/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	500,000	7,500,000,000
27/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	450,000	6,750,000,000
26/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	450,000	6,750,000,000
25/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	400,000	6,000,000,000
24/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	350,000	5,250,000,000
23/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	350,000	5,250,000,000
22/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	350,000	5,250,000,000
21/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	350,000	5,250,000,000
20/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	250,000	3,750,000,000
19/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	250,000	3,750,000,000
18/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	200,000	3,000,000,000
17/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	150,000	2,250,000,000
16/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	150,000	2,250,000,000
15/07/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100,000	1,500,000,000
14/07/2011	15,000	0.00 ■■	0.00	0	15,000	15,000	50,000	750,000,000

(ĐVT: 1,000 VNĐ)