Lịch sử giao dịch TVD - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Than Vàng Danh - Vinacomin
Vinacomin - Vang Danh Coal JSC
Mã CK: TVD 13.50 ■■ 0 (0%) (cập nhật 22:45 17/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Khai khoáng
Website: http://www.vangdanhcoal.com.vn

TVD » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
17/04/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,400	4,120	55,620,000
16/04/2024	13,500	-0.10 ▼	-0.74	13,600	13,800	13,300	21,990	296,865,000
15/04/2024	13,600	-0.70 ▼	-5.15	14,300	14,300	13,600	10,640	144,704,000
12/04/2024	14,300	0.00 ■■	0.00	14,300	14,400	14,200	6,870	98,241,000
11/04/2024	14,300	-0.10 ▼	-0.70	14,400	14,300	14,200	6,580	94,094,000
10/04/2024	14,400	0.00 ■■	0.00	14,400	14,500	14,200	6,240	89,856,000
09/04/2024	14,400	0.00 ■■	0.00	14,400	14,600	14,200	8,560	123,264,000
08/04/2024	14,400	-0.30 ▼	-2.08	14,700	14,700	14,100	9,540	137,376,000
05/04/2024	14,700	0.20 ▲	1.36	14,500	15,000	14,200	17,230	253,281,000
04/04/2024	14,500	0.10 ▲	0.69	14,400	14,500	14,300	13,760	199,520,000
03/04/2024	14,400	-0.20 ▼	-1.39	14,600	14,700	14,400	8,100	116,640,000
02/04/2024	14,600	0.00 ■■	0.00	14,600	14,600	14,300	15,190	221,774,000
01/04/2024	14,600	-0.40 ▼	-2.74	15,000	15,000	14,300	18,950	276,670,000
29/03/2024	15,000	-0.10 ▼	-0.67	15,100	15,300	14,900	16,690	250,350,000
28/03/2024	15,100	1.00 ▲	6.62	14,100	15,500	14,200	61,460	928,046,000
27/03/2024	14,100	0.00 ■■	0.00	14,100	14,200	14,100	6,470	91,227,000
26/03/2024	14,100	0.00 ■■	0.00	14,100	14,100	13,900	2,170	30,597,000
25/03/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,000	4,320	60,912,000
22/03/2024	14,100	0.00 ■■	0.00	14,100	14,100	13,900	10,040	141,564,000
21/03/2024	14,100	0.10 ▲	0.71	14,000	14,100	13,900	7,370	103,917,000
20/03/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,900	3,100	43,400,000
19/03/2024	14,000	0.20 ▲	1.43	13,800	14,000	13,900	3,840	53,760,000
18/03/2024	13,800	-0.30 ▼	-2.17	14,100	14,100	13,800	11,840	163,392,000
15/03/2024	14,100	0.00 ■■	0.00	14,100	14,200	14,000	5,980	84,318,000
14/03/2024	14,100	0.10 ▲	0.71	14,000	14,100	13,800	14,750	207,975,000
13/03/2024	14,000	0.10 ▲	0.71	13,900	14,000	13,700	5,220	73,080,000
12/03/2024	13,900	0.00 ■■	0.00	13,900	14,000	13,800	4,350	60,465,000
11/03/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,800	2,250	31,275,000
08/03/2024	13,900	0.00 ■■	0.00	13,900	14,000	13,800	4,990	69,361,000
07/03/2024	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	6,350	88,265,000
06/03/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,900	4,530	63,420,000
05/03/2024	14,000	0.00 ■■	0.00	14,000	14,100	13,900	5,040	70,560,000
04/03/2024	14,000	0.00 ■■	0.00	14,000	14,100	13,900	13,320	186,480,000
01/03/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	6,910	96,740,000
29/02/2024	14,100	0.00 ■■	0.00	14,100	14,400	14,100	13,040	183,864,000
28/02/2024	14,100	0.10 ▲	0.71	14,000	14,100	14,000	9,210	129,861,000
27/02/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	5,380	75,320,000
26/02/2024	14,100	0.10 ▲	0.71	14,000	14,100	13,900	4,030	56,823,000
23/02/2024	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	16,290	228,060,000
22/02/2024	14,100	-0.10 ▼	-0.71	14,200	14,200	14,000	10,400	146,640,000
21/02/2024	14,200	0.00 ■■	0.00	14,200	14,300	14,000	5,690	80,798,000
20/02/2024	14,200	-0.10 ▼	-0.70	14,300	14,200	14,000	113,100	1,606,020,000
19/02/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,100	123,300	1,763,190,000
16/02/2024	14,300	0.10 ▲	0.70	14,200	14,400	14,200	59,800	855,140,000
15/02/2024	14,200	0.10 ▲	0.70	14,100	14,300	14,000	105,800	1,502,360,000
07/02/2024	14,100	0.00 ■■	0.00	14,100	14,200	14,000	50,500	712,050,000
06/02/2024	14,100	-0.10 ▼	-0.71	14,200	14,200	14,100	31,800	448,380,000
05/02/2024	14,200	0.20 ▲	1.41	14,000	14,300	14,000	120,800	1,715,360,000
02/02/2024	14,000	-0.10 ▼	-0.71	14,100	14,200	13,800	49,400	691,600,000
01/02/2024	14,100	0.20 ▲	1.42	13,900	14,100	13,800	38,900	548,490,000
31/01/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,800	41,500	576,850,000
30/01/2024	13,900	0.00 ■■	0.00	13,900	14,000	13,800	37,600	522,640,000
29/01/2024	13,900	-0.10 ▼	-0.72	14,000	14,100	13,900	58,400	811,760,000
26/01/2024	14,000	0.10 ▲	0.71	13,900	14,100	13,900	78,800	1,103,200,000
25/01/2024	13,900	-0.10 ▼	-0.72	14,000	14,200	13,900	66,100	918,790,000
24/01/2024	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	70,700	989,800,000
23/01/2024	14,100	0.20 ▲	1.42	13,900	14,100	13,900	66,700	940,470,000
22/01/2024	13,900	-0.80 ▼	-5.76	14,700	14,600	13,300	224,800	3,124,720,000
19/01/2024	14,700	0.00 ■■	0.00	14,700	14,700	14,500	27,300	401,310,000
18/01/2024	14,700	-0.10 ▼	-0.68	14,800	14,900	14,600	11,800	173,460,000
17/01/2024	14,800	0.00 ■■	0.00	14,800	14,900	14,700	68,600	1,015,280,000
16/01/2024	14,800	0.10 ▲	0.68	14,700	14,900	14,500	118,200	1,749,360,000
15/01/2024	14,700	0.00 ■■	0.00	14,700	14,800	14,600	34,200	502,740,000
12/01/2024	14,700	-0.10 ▼	-0.68	14,800	14,700	14,300	105,600	1,552,320,000
11/01/2024	14,800	0.10 ▲	0.68	14,700	14,900	14,600	62,200	920,560,000
10/01/2024	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	110,200	1,619,940,000
09/01/2024	14,800	-0.30 ▼	-2.03	15,100	15,300	14,800	165,400	2,447,920,000
08/01/2024	15,100	0.50 ▲	3.31	14,600	15,400	14,600	226,600	3,421,660,000
05/01/2024	14,600	0.10 ▲	0.68	14,500	14,600	14,400	54,900	801,540,000
04/01/2024	14,500	0.10 ▲	0.69	14,400	14,700	14,400	127,900	1,854,550,000
03/01/2024	14,400	0.10 ▲	0.69	14,300	14,400	14,200	60,000	864,000,000
02/01/2024	14,300	0.10 ▲	0.70	14,200	14,300	14,200	39,100	559,130,000
29/12/2023	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	49,500	702,900,000
28/12/2023	14,300	-0.10 ▼	-0.70	14,400	14,500	14,200	64,000	915,200,000
27/12/2023	14,400	0.50 ▲	3.47	13,900	14,500	13,900	229,800	3,309,120,000
26/12/2023	13,900	0.10 ▲	0.72	13,800	14,000	13,700	68,700	954,930,000
25/12/2023	13,800	0.10 ▲	0.72	13,700	13,800	13,700	43,200	596,160,000
22/12/2023	13,700	0.10 ▲	0.73	13,600	14,000	13,500	83,600	1,145,320,000
21/12/2023	13,600	0.00 ■■	0.00	13,600	13,700	13,600	23,500	319,600,000
20/12/2023	13,600	0.10 ▲	0.74	13,500	13,700	13,500	12,500	170,000,000
19/12/2023	13,500	-0.20 ▼	-1.48	13,700	13,800	13,400	33,700	454,950,000
18/12/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,400	40,600	556,220,000
15/12/2023	13,700	-0.10 ▼	-0.73	13,800	13,900	13,400	50,700	694,590,000
14/12/2023	13,800	0.00 ■■	0.00	13,800	13,900	13,700	19,400	267,720,000
13/12/2023	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	69,800	963,240,000
12/12/2023	13,900	-0.10 ▼	-0.72	14,000	14,100	13,800	77,800	1,081,420,000
11/12/2023	14,000	-0.20 ▼	-1.43	14,200	14,600	13,900	35,100	491,400,000
08/12/2023	14,200	0.80 ▲	5.63	13,400	14,500	13,400	120,400	1,709,680,000
07/12/2023	13,400	0.30 ▲	2.24	13,100	13,400	13,200	86,300	1,156,420,000
06/12/2023	13,100	0.20 ▲	1.53	12,900	13,300	12,900	34,700	454,570,000
05/12/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,800	30,900	398,610,000
04/12/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,800	75,700	976,530,000
01/12/2023	12,900	0.20 ▲	1.55	12,700	13,000	12,700	8,000	103,200,000
30/11/2023	12,900	0.20 ▲	1.55	12,700	13,000	12,700	52,100	672,090,000
29/11/2023	12,700	0.10 ▲	0.79	12,600	12,700	12,600	14,000	177,800,000
28/11/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,400	17,600	221,760,000
27/11/2023	12,600	0.00 ■■	0.00	12,600	12,700	12,600	21,000	264,600,000
24/11/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,400	72,000	907,200,000
23/11/2023	12,600	0.00 ■■	0.00	12,600	12,700	12,600	45,500	573,300,000
22/11/2023	12,600	0.00 ■■	0.00	12,600	12,800	12,600	58,700	739,620,000
21/11/2023	12,600	0.00 ■■	0.00	12,600	12,800	12,500	35,500	447,300,000
20/11/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,500	53,800	677,880,000
17/11/2023	12,600	0.00 ■■	0.00	12,600	12,800	12,500	164,800	2,076,480,000
16/11/2023	12,600	0.10 ▲	0.79	12,500	12,700	12,500	65,500	825,300,000
15/11/2023	12,500	0.00 ■■	0.00	12,500	12,700	12,500	55,000	687,500,000
14/11/2023	12,500	0.00 ■■	0.00	12,500	12,800	12,400	55,000	687,500,000
13/11/2023	12,500	0.00 ■■	0.00	12,500	12,600	12,400	37,100	463,750,000
10/11/2023	12,500	0.00 ■■	0.00	12,500	12,600	12,400	195,500	2,443,750,000
09/11/2023	12,500	0.00 ■■	0.00	12,500	12,600	12,400	151,800	1,897,500,000
08/11/2023	12,500	0.40 ▲	3.20	12,100	12,500	12,100	59,400	742,500,000
07/11/2023	12,100	0.10 ▲	0.83	12,000	12,100	11,900	31,600	382,360,000
06/11/2023	12,000	0.20 ▲	1.67	11,800	12,100	11,900	38,400	460,800,000
03/11/2023	11,800	-0.30 ▼	-2.54	12,100	12,400	11,800	158,400	1,869,120,000
02/11/2023	12,100	0.80 ▲	6.61	11,300	12,100	11,300	108,500	1,312,850,000
01/11/2023	11,300	0.50 ▲	4.42	10,800	11,300	10,800	118,500	1,339,050,000
31/10/2023	10,800	-0.40 ▼	-3.70	11,200	11,300	10,700	64,000	691,200,000
30/10/2023	11,200	0.00 ■■	0.00	11,200	11,300	11,200	17,600	197,120,000
27/10/2023	11,200	0.20 ▲	1.79	11,000	11,400	10,800	62,500	700,000,000
26/10/2023	11,000	-1.20 ▼	-10.91	12,200	12,100	11,000	247,000	2,717,000,000
25/10/2023	12,200	-0.20 ▼	-1.64	12,400	12,500	12,200	40,100	489,220,000
24/10/2023	12,400	-0.10 ▼	-0.81	12,500	12,500	12,200	60,400	748,960,000
23/10/2023	12,500	-0.30 ▼	-2.40	12,800	13,000	12,500	38,300	478,750,000
20/10/2023	12,800	0.20 ▲	1.56	12,600	12,800	12,300	105,400	1,349,120,000
19/10/2023	12,600	-0.20 ▼	-1.59	12,800	12,800	12,600	33,000	415,800,000
18/10/2023	12,800	-0.20 ▼	-1.56	13,000	13,100	12,600	97,700	1,250,560,000
17/10/2023	13,000	-0.30 ▼	-2.31	13,300	13,400	13,000	54,600	709,800,000
16/10/2023	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	69,800	928,340,000
13/10/2023	13,400	-0.10 ▼	-0.75	13,500	13,500	13,300	37,300	499,820,000
12/10/2023	13,500	0.10 ▲	0.74	13,400	13,600	13,400	73,000	985,500,000
11/10/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,100	42,000	562,800,000
10/10/2023	13,400	0.10 ▲	0.75	13,300	13,500	13,300	88,300	1,183,220,000
09/10/2023	13,300	0.10 ▲	0.75	13,200	13,300	13,200	93,500	1,243,550,000
06/10/2023	13,200	0.10 ▲	0.76	13,100	13,200	12,800	133,300	1,759,560,000
05/10/2023	13,100	-0.10 ▼	-0.76	13,200	13,300	13,000	51,500	674,650,000
04/10/2023	13,200	0.00 ■■	0.00	13,200	13,300	12,900	62,000	818,400,000
03/10/2023	13,200	-0.60 ▼	-4.55	13,800	13,600	12,500	102,100	1,347,720,000
02/10/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,600	25,000	345,000,000
29/09/2023	13,800	0.10 ▲	0.72	13,700	13,800	13,600	28,400	391,920,000
28/09/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,500	42,400	580,880,000
27/09/2023	13,700	-0.10 ▼	-0.73	13,800	13,800	13,400	68,800	942,560,000
26/09/2023	13,800	0.20 ▲	1.45	13,600	13,900	13,300	92,100	1,270,980,000
21/09/2023	14,500	-0.20 ▼	-1.38	14,700	14,800	14,400	152,500	2,211,250,000
20/09/2023	14,700	0.20 ▲	1.36	14,500	14,700	14,400	56,900	836,430,000
19/09/2023	14,600	-0.10 ▼	-0.68	14,700	14,600	14,600	5,600	81,760,000
18/09/2023	14,700	-0.20 ▼	-1.36	14,900	14,900	14,500	123,200	1,811,040,000
15/09/2023	14,900	0.00 ■■	0.00	14,900	15,200	14,700	112,800	1,680,720,000
14/09/2023	14,900	0.30 ▲	2.01	14,600	15,200	14,400	220,600	3,286,940,000
13/09/2023	14,600	-0.20 ▼	-1.37	14,800	14,900	14,500	231,100	3,374,060,000
12/09/2023	14,800	0.10 ▲	0.68	14,700	14,900	14,600	86,600	1,281,680,000
11/09/2023	14,700	-0.20 ▼	-1.36	14,900	15,300	14,700	234,100	3,441,270,000
08/09/2023	14,900	0.30 ▲	2.01	14,600	14,900	14,500	217,200	3,236,280,000
07/09/2023	14,600	-0.20 ▼	-1.37	14,800	14,900	14,600	204,900	2,991,540,000
06/09/2023	14,800	0.00 ■■	0.00	14,800	14,900	14,600	160,700	2,378,360,000
05/09/2023	14,800	0.50 ▲	3.38	14,300	14,800	14,400	240,500	3,559,400,000
31/08/2023	14,300	0.10 ▲	0.70	14,200	14,400	14,100	180,000	2,574,000,000
30/08/2023	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	110,200	1,564,840,000
29/08/2023	14,300	0.30 ▲	2.10	14,000	14,400	14,100	159,000	2,273,700,000
28/08/2023	14,000	-0.10 ▼	-0.71	14,100	14,100	12,700	219,200	3,068,800,000
25/08/2023	14,100	-0.30 ▼	-2.13	14,400	14,400	14,100	120,000	1,692,000,000
24/08/2023	14,400	0.30 ▲	2.08	14,100	14,400	14,000	125,600	1,808,640,000
23/08/2023	14,100	-0.30 ▼	-2.13	14,400	14,500	14,100	101,300	1,428,330,000
22/08/2023	14,400	-0.20 ▼	-1.39	14,600	14,600	13,600	147,900	2,129,760,000
21/08/2023	14,600	0.10 ▲	0.68	14,500	14,700	14,200	244,100	3,563,860,000
18/08/2023	15,400	15.40 ▲	100.00	0	16,100	15,200	398,500	6,136,900,000
17/08/2023	16,100	-0.30 ▼	-1.86	16,400	16,500	16,100	148,300	2,387,630,000
16/08/2023	16,100	16.10 ▲	100.00	0	16,300	15,900	5,500	88,550,000
15/08/2023	16,100	-0.20 ▼	-1.24	16,300	16,400	16,000	331,600	5,338,760,000
14/08/2023	16,300	-0.10 ▼	-0.61	16,400	16,800	16,000	423,800	6,907,940,000
11/08/2023	16,400	0.00 ■■	0.00	16,400	16,400	16,100	164,300	2,694,520,000
10/08/2023	16,400	0.20 ▲	1.22	16,200	16,800	16,200	480,400	7,878,560,000
09/08/2023	16,200	-0.20 ▼	-1.23	16,400	16,600	16,200	240,300	3,892,860,000
08/08/2023	16,400	0.50 ▲	3.05	15,900	16,400	15,900	619,700	10,163,080,000
07/08/2023	15,900	-0.20 ▼	-1.26	16,100	16,200	15,900	210,100	3,340,590,000
04/08/2023	16,100	0.30 ▲	1.86	15,800	16,100	15,700	234,200	3,770,620,000
03/08/2023	15,800	-0.40 ▼	-2.53	16,200	16,200	15,800	454,200	7,176,360,000
02/08/2023	16,200	-0.10 ▼	-0.62	16,300	16,300	16,100	137,900	2,233,980,000
01/08/2023	16,300	0.20 ▲	1.23	16,100	16,400	16,100	361,800	5,897,340,000
31/07/2023	16,100	0.00 ■■	0.00	16,100	16,200	16,000	155,600	2,505,160,000
28/07/2023	16,100	0.10 ▲	0.62	16,000	16,300	16,000	345,500	5,562,550,000
27/07/2023	16,000	16.00 ▲	100.00	0	16,300	16,000	270,300	4,324,800,000
26/07/2023	16,200	0.00 ■■	0.00	16,200	16,400	16,000	496,300	8,040,060,000
25/07/2023	16,200	-0.10 ▼	-0.62	16,300	16,400	16,100	536,900	8,697,780,000
24/07/2023	16,300	0.00 ■■	0.00	16,300	16,400	16,100	717,800	11,700,140,000
21/07/2023	16,300	-0.30 ▼	-1.84	16,600	16,800	16,300	609,800	9,939,740,000
20/07/2023	16,600	0.30 ▲	1.81	16,300	16,900	16,300	1,236,600	20,527,560,000
19/07/2023	16,300	0.00 ■■	0.00	16,300	16,800	16,200	1,151,700	18,772,710,000
18/07/2023	16,300	-0.10 ▼	-0.61	16,400	16,500	16,100	275,600	4,492,280,000
17/07/2023	16,400	0.50 ▲	3.05	15,900	16,400	16,000	516,800	8,475,520,000
14/07/2023	15,900	0.00 ■■	0.00	15,900	16,500	15,900	452,400	7,193,160,000
13/07/2023	15,900	0.40 ▲	2.52	15,500	16,100	15,500	465,100	7,395,090,000
12/07/2023	15,500	-0.20 ▼	-1.29	15,700	15,700	15,400	201,300	3,120,150,000
11/07/2023	15,700	0.10 ▲	0.64	15,600	15,800	15,400	299,400	4,700,580,000
10/07/2023	15,600	0.60 ▲	3.85	15,000	15,600	14,800	393,200	6,133,920,000
07/07/2023	15,000	-0.20 ▼	-1.33	15,200	15,300	14,800	324,400	4,866,000,000
06/07/2023	15,200	-0.30 ▼	-1.97	15,500	15,500	15,100	259,800	3,948,960,000
05/07/2023	15,500	0.00 ■■	0.00	15,500	15,700	15,400	272,200	4,219,100,000
04/07/2023	15,500	0.30 ▲	1.94	15,200	15,600	15,200	273,100	4,233,050,000
03/07/2023	15,200	-0.80 ▼	-5.26	16,000	16,000	14,400	784,000	11,916,800,000
30/06/2023	16,000	-0.40 ▼	-2.50	16,400	16,500	15,900	461,800	7,388,800,000
29/06/2023	16,400	-0.40 ▼	-2.44	16,800	16,900	16,300	190,600	3,125,840,000
28/06/2023	16,800	0.40 ▲	2.38	16,400	17,200	16,500	725,000	12,180,000,000
27/06/2023	16,400	0.10 ▲	0.61	16,300	16,500	16,300	217,500	3,567,000,000
26/06/2023	16,300	-0.10 ▼	-0.61	16,400	16,500	15,700	702,800	11,455,640,000
23/06/2023	16,400	-0.10 ▼	-0.61	16,500	16,600	16,200	245,000	4,018,000,000
22/06/2023	16,500	0.00 ■■	0.00	16,500	16,700	16,100	371,400	6,128,100,000
21/06/2023	16,500	16.50 ▲	100.00	0	16,500	15,900	345,500	5,700,750,000
20/06/2023	16,000	-0.10 ▼	-0.63	16,100	16,300	15,900	228,200	3,651,200,000
19/06/2023	16,100	-0.20 ▼	-1.24	16,300	16,800	16,100	292,200	4,704,420,000
16/06/2023	17,200	0.00 ■■	0.00	17,200	17,900	17,000	515,400	8,864,880,000
15/06/2023	17,200	0.00 ■■	0.00	17,200	17,400	17,100	360,700	6,204,040,000
14/06/2023	17,200	-0.40 ▼	-2.33	17,600	17,800	17,100	336,500	5,787,800,000
13/06/2023	17,600	-0.40 ▼	-2.27	18,000	18,000	17,500	353,200	6,216,320,000
12/06/2023	18,000	1.00 ▲	5.56	17,000	18,000	17,100	757,900	13,642,200,000
09/06/2023	17,000	0.20 ▲	1.18	16,800	17,000	16,600	420,200	7,143,400,000
08/06/2023	16,800	-0.60 ▼	-3.57	17,400	17,500	16,800	755,800	12,697,440,000
07/06/2023	17,400	0.10 ▲	0.57	17,300	17,500	17,000	504,800	8,783,520,000
06/06/2023	17,300	-0.20 ▼	-1.16	17,500	17,700	16,900	579,000	10,016,700,000
05/06/2023	17,500	1.30 ▲	7.43	16,200	17,800	16,200	1,277,800	22,361,500,000
02/06/2023	16,200	0.60 ▲	3.70	15,600	16,200	15,700	768,400	12,448,080,000
01/06/2023	15,600	-0.30 ▼	-1.92	15,900	16,100	15,600	372,100	5,804,760,000
31/05/2023	15,900	0.40 ▲	2.52	15,500	16,500	15,500	925,100	14,709,090,000
30/05/2023	15,500	-0.20 ▼	-1.29	15,700	15,800	15,300	554,600	8,596,300,000
29/05/2023	15,700	0.40 ▲	2.55	15,300	15,700	15,300	499,000	7,834,300,000
26/05/2023	15,300	-0.10 ▼	-0.65	15,400	15,700	15,300	419,900	6,424,470,000
25/05/2023	15,400	-0.10 ▼	-0.65	15,500	15,900	15,200	508,500	7,830,900,000
24/05/2023	15,500	15.50 ▲	100.00	0	16,000	15,300	587,700	9,109,350,000
23/05/2023	15,800	-0.50 ▼	-3.16	16,300	16,600	15,600	730,100	11,535,580,000
22/05/2023	16,300	0.20 ▲	1.23	16,100	16,800	16,100	701,100	11,427,930,000
19/05/2023	16,100	0.70 ▲	4.35	15,400	16,600	15,500	1,431,400	23,045,540,000
18/05/2023	15,400	0.20 ▲	1.30	15,200	15,600	15,300	407,100	6,269,340,000
17/05/2023	15,200	0.30 ▲	1.97	14,900	15,400	14,800	768,900	11,687,280,000
16/05/2023	14,900	0.00 ■■	0.00	14,900	15,200	14,700	309,500	4,611,550,000
15/05/2023	14,900	0.00 ■■	0.00	14,900	15,300	14,800	467,400	6,964,260,000
12/05/2023	15,100	15.10 ▲	100.00	0	15,700	14,300	315,600	4,765,560,000
11/05/2023	14,400	0.20 ▲	1.39	14,200	14,400	14,100	326,600	4,703,040,000
10/05/2023	14,200	-0.20 ▼	-1.41	14,400	14,500	14,200	267,500	3,798,500,000
09/05/2023	14,400	0.10 ▲	0.69	14,300	14,500	14,300	180,600	2,600,640,000
08/05/2023	14,300	0.10 ▲	0.70	14,200	14,500	14,200	220,700	3,156,010,000
05/05/2023	14,200	0.00 ■■	0.00	14,200	14,600	14,100	150,600	2,138,520,000
04/05/2023	14,200	-0.20 ▼	-1.41	14,400	14,400	14,000	283,400	4,024,280,000
28/04/2023	14,400	-0.10 ▼	-0.69	14,500	14,700	14,300	220,700	3,178,080,000
27/04/2023	14,500	-0.20 ▼	-1.38	14,700	14,700	14,300	200,300	2,904,350,000
26/04/2023	14,700	0.40 ▲	2.72	14,300	14,700	14,100	338,700	4,978,890,000
25/04/2023	14,300	-0.70 ▼	-4.90	15,000	15,100	14,300	442,600	6,329,180,000
24/04/2023	15,000	-0.30 ▼	-2.00	15,300	15,500	14,800	347,900	5,218,500,000
21/04/2023	15,300	-0.70 ▼	-4.58	16,000	16,300	15,200	744,700	11,393,910,000
20/04/2023	16,000	0.00 ■■	0.00	16,000	16,200	15,400	365,000	5,840,000,000
19/04/2023	16,000	1.10 ▲	6.88	14,900	16,300	14,900	1,429,600	22,873,600,000
18/04/2023	14,900	0.10 ▲	0.67	14,800	15,400	14,800	216,100	3,219,890,000
17/04/2023	14,800	0.00 ■■	0.00	14,800	15,300	14,800	418,200	6,189,360,000
14/04/2023	14,800	-0.60 ▼	-4.05	15,400	15,600	14,800	359,700	5,323,560,000
13/04/2023	15,400	-0.30 ▼	-1.95	15,700	15,900	15,400	99,100	1,526,140,000
12/04/2023	15,700	0.50 ▲	3.18	15,200	15,900	15,100	442,700	6,950,390,000
11/04/2023	15,200	-0.10 ▼	-0.66	15,300	15,300	15,000	114,000	1,732,800,000
10/04/2023	15,300	0.20 ▲	1.31	15,100	15,500	15,000	281,800	4,311,540,000
07/04/2023	15,100	-0.30 ▼	-1.99	15,400	15,500	15,100	199,900	3,018,490,000
06/04/2023	15,400	-0.20 ▼	-1.30	15,600	16,200	15,400	399,600	6,153,840,000
05/04/2023	15,600	0.10 ▲	0.64	15,500	16,500	15,500	187,900	2,931,240,000
04/04/2023	15,500	0.40 ▲	2.58	15,100	16,200	14,900	631,400	9,786,700,000
03/04/2023	15,100	0.40 ▲	2.65	14,700	15,200	14,900	246,800	3,726,680,000
31/03/2023	14,700	0.00 ■■	0.00	14,700	14,800	14,500	261,900	3,849,930,000
30/03/2023	14,700	0.00 ■■	0.00	14,700	15,000	14,500	144,100	2,118,270,000
29/03/2023	14,700	0.00 ■■	0.00	14,700	15,300	14,500	278,400	4,092,480,000
28/03/2023	14,700	-0.50 ▼	-3.40	15,200	15,300	14,700	205,000	3,013,500,000
27/03/2023	15,200	0.30 ▲	1.97	14,900	15,500	15,000	249,000	3,784,800,000
24/03/2023	14,900	1.30 ▲	8.72	13,600	14,900	13,700	457,900	6,822,710,000
23/03/2023	13,600	-0.10 ▼	-0.74	13,700	13,800	13,500	95,000	1,292,000,000
22/03/2023	13,700	-0.10 ▼	-0.73	13,800	14,000	13,700	97,100	1,330,270,000
21/03/2023	13,800	-0.20 ▼	-1.45	14,000	14,200	13,200	254,000	3,505,200,000
20/03/2023	14,000	-0.50 ▼	-3.57	14,500	14,500	14,000	191,000	2,674,000,000
17/03/2023	14,500	0.00 ■■	0.00	14,500	14,700	14,500	85,900	1,245,550,000
16/03/2023	14,500	-0.40 ▼	-2.76	14,900	14,900	14,400	134,500	1,950,250,000
15/03/2023	14,900	0.50 ▲	3.36	14,400	15,000	14,600	153,500	2,287,150,000
14/03/2023	14,400	0.00 ■■	0.00	14,400	14,700	14,300	119,300	1,717,920,000
13/03/2023	14,400	-0.50 ▼	-3.47	14,900	14,900	14,300	274,600	3,954,240,000
10/03/2023	14,900	-0.20 ▼	-1.34	15,100	15,100	14,800	197,600	2,944,240,000
09/03/2023	15,100	-0.10 ▼	-0.66	15,200	15,300	15,100	130,100	1,964,510,000
08/03/2023	15,200	0.10 ▲	0.66	15,100	15,300	15,000	163,500	2,485,200,000
07/03/2023	15,100	0.10 ▲	0.66	15,000	15,500	14,800	499,800	7,546,980,000
06/03/2023	15,000	0.00 ■■	0.00	15,000	15,400	14,900	194,100	2,911,500,000
03/03/2023	15,000	0.10 ▲	0.67	14,900	15,400	14,800	301,300	4,519,500,000
02/03/2023	14,900	-0.10 ▼	-0.67	15,000	15,200	14,900	179,900	2,680,510,000
01/03/2023	15,000	0.30 ▲	2.00	14,700	15,200	14,600	715,100	10,726,500,000
28/02/2023	14,700	-0.90 ▼	-6.12	15,600	16,000	14,600	725,600	10,666,320,000
27/02/2023	15,600	0.00 ■■	0.00	15,600	16,000	15,400	422,800	6,595,680,000
24/02/2023	15,600	-0.50 ▼	-3.21	16,100	16,100	15,500	306,700	4,784,520,000
23/02/2023	16,100	0.20 ▲	1.24	15,900	16,400	15,300	696,600	11,215,260,000
22/02/2023	15,900	0.00 ■■	0.00	15,900	16,700	15,500	834,000	13,260,600,000
21/02/2023	15,900	0.60 ▲	3.77	15,300	16,200	15,200	754,400	11,994,960,000
20/02/2023	15,300	0.20 ▲	1.31	15,100	15,500	14,900	532,000	8,139,600,000
17/02/2023	15,100	0.00 ■■	0.00	15,100	15,300	14,600	355,300	5,365,030,000
16/02/2023	15,100	0.60 ▲	3.97	14,500	15,700	14,600	876,300	13,232,130,000
15/02/2023	14,500	-0.20 ▼	-1.38	14,700	15,000	14,100	563,600	8,172,200,000
14/02/2023	14,700	0.50 ▲	3.40	14,200	15,500	14,200	263,400	3,871,980,000
13/02/2023	14,200	0.70 ▲	4.93	13,500	14,200	13,300	466,100	6,618,620,000
10/02/2023	13,500	-1.40 ▼	-10.37	14,900	15,000	13,500	925,100	12,488,850,000
09/02/2023	14,900	0.10 ▲	0.67	14,800	15,700	14,700	399,800	5,957,020,000
08/02/2023	14,800	1.30 ▲	8.78	13,500	14,800	13,500	1,507,300	22,308,040,000
07/02/2023	13,500	0.20 ▲	1.48	13,300	13,800	13,200	413,700	5,584,950,000
06/02/2023	13,300	-0.10 ▼	-0.75	13,400	13,800	12,900	369,700	4,917,010,000
03/02/2023	13,400	-0.50 ▼	-3.73	13,900	14,800	13,400	624,800	8,372,320,000
02/02/2023	13,900	1.20 ▲	8.63	12,700	13,900	12,700	762,500	10,598,750,000
01/02/2023	12,700	-0.90 ▼	-7.09	13,600	14,000	12,600	567,700	7,209,790,000
31/01/2023	13,600	0.70 ▲	5.15	12,900	14,100	12,700	1,064,500	14,477,200,000
30/01/2023	12,900	1.10 ▲	8.53	11,800	12,900	12,300	642,100	8,283,090,000
27/01/2023	11,800	1.00 ▲	8.47	10,800	11,800	11,500	595,800	7,030,440,000
19/01/2023	10,800	0.90 ▲	8.33	9,900	10,800	10,100	586,800	6,337,440,000
18/01/2023	9,900	0.90 ▲	9.09	9,000	9,900	9,100	497,300	4,923,270,000
17/01/2023	9,000	0.10 ▲	1.11	8,900	9,000	8,800	144,700	1,302,300,000
16/01/2023	8,900	0.10 ▲	1.12	8,800	9,000	8,700	59,800	532,220,000
13/01/2023	8,800	0.00 ■■	0.00	8,800	9,100	8,800	97,400	857,120,000
12/01/2023	8,800	0.00 ■■	0.00	8,800	9,000	8,800	53,600	471,680,000
11/01/2023	8,800	0.10 ▲	1.14	8,700	8,900	8,600	47,900	421,520,000
10/01/2023	8,700	0.10 ▲	1.15	8,600	8,800	8,500	46,800	407,160,000
09/01/2023	8,600	-0.20 ▼	-2.33	8,800	9,000	8,600	98,600	847,960,000
06/01/2023	8,800	0.10 ▲	1.14	8,700	9,000	8,500	158,800	1,397,440,000
05/01/2023	8,700	0.10 ▲	1.15	8,600	8,700	8,400	174,200	1,515,540,000
04/01/2023	8,600	0.00 ■■	0.00	8,600	8,700	8,400	91,600	787,760,000
03/01/2023	8,600	0.40 ▲	4.65	8,200	8,600	8,200	99,300	853,980,000
30/12/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,000	32,400	265,680,000
29/12/2022	8,200	0.00 ■■	0.00	8,200	8,300	8,000	47,900	392,780,000
28/12/2022	8,200	0.10 ▲	1.22	8,100	8,200	8,000	55,100	451,820,000
27/12/2022	8,100	0.20 ▲	2.47	7,900	8,100	7,800	81,500	660,150,000
26/12/2022	7,900	-0.40 ▼	-5.06	8,300	8,400	7,800	115,400	911,660,000
23/12/2022	8,300	0.10 ▲	1.20	8,200	8,400	8,000	100,200	831,660,000
22/12/2022	8,200	0.20 ▲	2.44	8,000	8,400	8,000	136,300	1,117,660,000
21/12/2022	8,000	-0.40 ▼	-5.00	8,400	8,700	7,800	237,100	1,896,800,000
20/12/2022	8,400	-0.90 ▼	-10.71	9,300	9,300	8,400	276,900	2,325,960,000
19/12/2022	9,300	0.10 ▲	1.08	9,200	9,900	9,300	335,700	3,122,010,000
15/12/2022	8,400	0.00 ■■	0.00	8,400	8,600	8,300	78,900	662,760,000
14/12/2022	8,400	0.10 ▲	1.19	8,300	8,500	8,200	62,000	520,800,000
13/12/2022	8,300	0.00 ■■	0.00	8,300	8,300	7,500	72,400	600,920,000
12/12/2022	8,300	0.30 ▲	3.61	8,000	8,400	8,000	100,200	831,660,000
09/12/2022	8,000	-0.20 ▼	-2.50	8,200	8,300	7,800	80,900	647,200,000
08/12/2022	8,200	0.20 ▲	2.44	8,000	8,500	8,000	90,200	739,640,000
07/12/2022	8,000	-0.20 ▼	-2.50	8,200	8,200	7,800	102,700	821,600,000
06/12/2022	8,200	-0.40 ▼	-4.88	8,600	8,600	8,200	250,900	2,057,380,000
05/12/2022	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	222,200	1,910,920,000
02/12/2022	8,700	0.30 ▲	3.45	8,400	8,700	8,200	116,000	1,009,200,000
01/12/2022	8,400	0.10 ▲	1.19	8,300	8,800	8,200	286,400	2,405,760,000
30/11/2022	8,300	-0.20 ▼	-2.41	8,500	8,600	8,100	102,500	850,750,000
29/11/2022	8,500	0.10 ▲	1.18	8,400	8,600	8,000	170,600	1,450,100,000
28/11/2022	8,400	0.60 ▲	7.14	7,800	8,400	7,900	210,000	1,764,000,000
25/11/2022	7,800	0.20 ▲	2.56	7,600	7,900	7,600	57,300	446,940,000
24/11/2022	7,600	-0.10 ▼	-1.32	7,700	7,700	7,100	102,300	777,480,000
23/11/2022	7,700	-0.40 ▼	-5.19	8,100	8,000	7,500	127,200	979,440,000
22/11/2022	8,100	0.20 ▲	2.47	7,900	8,400	7,900	88,300	715,230,000
21/11/2022	7,900	0.70 ▲	8.86	7,200	7,900	7,200	111,900	884,010,000
18/11/2022	7,200	0.40 ▲	5.56	6,800	7,500	7,000	152,900	1,100,880,000
17/11/2022	7,400	0.60 ▲	8.11	6,800	7,400	6,200	132,800	982,720,000
16/11/2022	6,800	0.60 ▲	8.82	6,200	6,800	5,700	176,400	1,199,520,000
15/11/2022	6,200	-0.50 ▼	-8.06	6,700	6,800	6,100	280,300	1,737,860,000
14/11/2022	6,700	-0.10 ▼	-1.49	6,800	7,200	6,600	139,400	933,980,000
11/11/2022	6,800	0.00 ■■	0.00	6,800	7,100	6,600	153,200	1,041,760,000
10/11/2022	6,800	-0.60 ▼	-8.82	7,400	7,400	6,700	231,700	1,575,560,000
09/11/2022	7,400	0.10 ▲	1.35	7,300	7,700	7,200	99,900	739,260,000
08/11/2022	7,300	0.10 ▲	1.37	7,200	7,300	6,600	115,900	846,070,000
07/11/2022	7,200	-0.60 ▼	-8.33	7,800	8,300	7,100	240,000	1,728,000,000
04/11/2022	7,800	-0.50 ▼	-6.41	8,300	8,300	7,600	349,300	2,724,540,000
03/11/2022	8,300	-0.10 ▼	-1.20	8,400	8,400	8,100	99,900	829,170,000
02/11/2022	8,400	0.00 ■■	0.00	8,400	8,600	8,300	115,200	967,680,000
01/11/2022	8,400	-0.20 ▼	-2.38	8,600	8,800	8,400	150,100	1,260,840,000
31/10/2022	8,600	-0.10 ▼	-1.16	8,700	8,900	8,400	126,800	1,090,480,000
28/10/2022	8,700	0.00 ■■	0.00	8,700	9,000	8,700	55,100	479,370,000
27/10/2022	8,700	0.40 ▲	4.60	8,300	8,700	8,300	131,400	1,143,180,000
26/10/2022	8,300	0.00 ■■	0.00	8,300	8,500	7,500	135,000	1,120,500,000
25/10/2022	8,300	-0.90 ▼	-10.84	9,200	9,500	8,300	322,900	2,680,070,000
24/10/2022	9,200	-0.80 ▼	-8.70	10,000	10,200	9,000	251,700	2,315,640,000
21/10/2022	10,000	-1.00 ▼	-10.00	11,000	11,100	9,900	254,600	2,546,000,000
20/10/2022	11,000	0.50 ▲	4.55	10,500	11,400	10,500	245,900	2,704,900,000
19/10/2022	10,500	0.00 ■■	0.00	10,500	10,700	10,400	46,600	489,300,000
18/10/2022	10,500	0.10 ▲	0.95	10,400	10,700	10,400	61,200	642,600,000
17/10/2022	10,400	0.00 ■■	0.00	10,400	10,600	10,100	39,900	414,960,000
14/10/2022	10,400	0.50 ▲	4.81	9,900	10,500	10,000	146,600	1,524,640,000
13/10/2022	9,900	0.00 ■■	0.00	9,900	10,200	9,800	47,900	474,210,000
12/10/2022	9,900	0.20 ▲	2.02	9,700	10,100	9,200	109,000	1,079,100,000
11/10/2022	9,700	-1.00 ▼	-10.31	10,700	10,900	9,700	271,200	2,630,640,000
07/10/2022	10,700	-1.10 ▼	-10.28	11,800	11,700	10,700	267,200	2,859,040,000
06/10/2022	11,800	-0.30 ▼	-2.54	12,100	12,600	11,400	54,500	643,100,000
05/10/2022	12,100	0.40 ▲	3.31	11,700	12,300	11,800	122,000	1,476,200,000
04/10/2022	11,700	-0.50 ▼	-4.27	12,200	12,700	11,600	233,800	2,735,460,000
03/10/2022	12,200	-0.80 ▼	-6.56	13,000	13,400	12,200	66,500	811,300,000
30/09/2022	13,000	-0.50 ▼	-3.85	13,500	13,500	12,700	181,300	2,356,900,000
29/09/2022	13,500	-0.30 ▼	-2.22	13,800	14,100	13,400	146,900	1,983,150,000
28/09/2022	13,800	-0.10 ▼	-0.72	13,900	14,000	13,700	60,700	837,660,000
27/09/2022	13,900	-0.10 ▼	-0.72	14,000	14,200	13,900	144,700	2,011,330,000
26/09/2022	14,000	-0.70 ▼	-5.00	14,700	14,700	13,900	145,600	2,038,400,000
23/09/2022	14,700	-0.10 ▼	-0.68	14,800	14,900	14,500	69,300	1,018,710,000
22/09/2022	14,800	0.10 ▲	0.68	14,700	14,800	14,300	111,100	1,644,280,000
21/09/2022	14,700	0.00 ■■	0.00	14,700	14,700	14,400	93,600	1,375,920,000
20/09/2022	14,700	0.50 ▲	3.40	14,200	15,100	14,200	126,400	1,858,080,000
19/09/2022	14,200	-1.40 ▼	-9.86	15,600	15,600	14,200	312,600	4,438,920,000
16/09/2022	15,600	-0.60 ▼	-3.85	16,200	16,300	15,600	214,900	3,352,440,000
15/09/2022	16,200	0.00 ■■	0.00	16,200	16,400	16,100	101,500	1,644,300,000
14/09/2022	16,200	0.00 ■■	0.00	16,200	16,200	15,500	305,400	4,947,480,000
13/09/2022	16,200	-0.10 ▼	-0.62	16,300	16,300	16,000	256,200	4,150,440,000
12/09/2022	16,300	0.60 ▲	3.68	15,700	16,300	15,700	185,400	3,022,020,000
09/09/2022	15,700	0.00 ■■	0.00	15,700	16,000	15,300	299,000	4,694,300,000
08/09/2022	15,700	-0.60 ▼	-3.82	16,300	16,500	15,700	409,400	6,427,580,000
07/09/2022	16,300	-0.90 ▼	-5.52	17,200	17,200	15,800	428,700	6,987,810,000
06/09/2022	17,200	0.00 ■■	0.00	17,200	18,300	17,100	493,900	8,495,080,000
05/09/2022	17,200	0.10 ▲	0.58	17,100	17,600	17,000	341,300	5,870,360,000
31/08/2022	17,100	0.00 ■■	0.00	17,100	17,200	16,700	250,500	4,283,550,000
30/08/2022	17,100	-0.10 ▼	-0.58	17,200	17,800	16,800	355,800	6,084,180,000
29/08/2022	17,200	0.60 ▲	3.49	16,600	17,200	15,900	539,600	9,281,120,000
26/08/2022	16,600	-0.10 ▼	-0.60	16,700	17,500	16,400	661,000	10,972,600,000
25/08/2022	16,700	0.20 ▲	1.20	16,500	16,900	16,500	290,700	4,854,690,000
24/08/2022	16,500	-0.20 ▼	-1.21	16,700	17,000	16,500	280,200	4,623,300,000
23/08/2022	16,700	0.70 ▲	4.19	16,000	16,700	15,800	743,700	12,419,790,000
22/08/2022	16,000	0.20 ▲	1.25	15,800	16,000	15,500	142,600	2,281,600,000
19/08/2022	15,800	0.10 ▲	0.63	15,700	16,000	15,500	157,400	2,486,920,000
18/08/2022	15,700	-0.10 ▼	-0.64	15,800	16,000	15,500	342,700	5,380,390,000
17/08/2022	15,800	-0.60 ▼	-3.80	16,400	16,600	15,800	272,000	4,297,600,000
16/08/2022	16,400	-0.10 ▼	-0.61	16,500	16,500	16,200	117,400	1,925,360,000
15/08/2022	16,500	0.30 ▲	1.82	16,200	17,100	16,400	361,000	5,956,500,000
12/08/2022	16,200	0.20 ▲	1.23	16,000	16,200	15,700	244,600	3,962,520,000
11/08/2022	16,000	-0.50 ▼	-3.13	16,500	16,800	16,000	340,600	5,449,600,000
10/08/2022	16,500	-0.10 ▼	-0.61	16,600	16,700	16,400	211,200	3,484,800,000
09/08/2022	16,600	0.80 ▲	4.82	15,800	16,600	15,800	704,900	11,701,340,000
08/08/2022	15,800	-0.10 ▼	-0.63	15,900	16,000	15,600	277,300	4,381,340,000
05/08/2022	15,900	-0.10 ▼	-0.63	16,000	16,100	15,700	163,500	2,599,650,000
04/08/2022	16,000	0.20 ▲	1.25	15,800	16,500	15,800	531,900	8,510,400,000
03/08/2022	15,800	-0.10 ▼	-0.63	15,900	16,000	15,600	208,200	3,289,560,000
02/08/2022	15,900	0.60 ▲	3.77	15,300	15,900	15,300	363,700	5,782,830,000
01/08/2022	15,300	-0.10 ▼	-0.65	15,400	15,400	15,000	164,400	2,515,320,000
29/07/2022	15,400	0.00 ■■	0.00	15,400	15,600	15,000	113,500	1,747,900,000
28/07/2022	15,400	0.40 ▲	2.60	15,000	15,600	15,100	200,400	3,086,160,000
27/07/2022	15,000	0.20 ▲	1.33	14,800	15,100	14,500	146,200	2,193,000,000
26/07/2022	14,800	-0.40 ▼	-2.70	15,200	15,300	14,700	172,500	2,553,000,000
25/07/2022	15,200	-0.10 ▼	-0.66	15,300	16,100	15,000	152,200	2,313,440,000
22/07/2022	15,300	-0.20 ▼	-1.31	15,500	15,600	15,200	111,200	1,701,360,000
21/07/2022	15,500	0.00 ■■	0.00	15,500	16,100	15,500	282,900	4,384,950,000
20/07/2022	15,500	0.30 ▲	1.94	15,200	15,700	15,200	213,900	3,315,450,000
19/07/2022	15,200	0.00 ■■	0.00	15,200	15,300	14,500	231,500	3,518,800,000
18/07/2022	15,200	-0.60 ▼	-3.95	15,800	15,900	15,200	215,800	3,280,160,000
15/07/2022	15,800	-0.40 ▼	-2.53	16,200	16,200	15,500	147,700	2,333,660,000
14/07/2022	16,200	1.20 ▲	7.41	15,000	16,400	14,900	453,800	7,351,560,000
13/07/2022	15,000	0.20 ▲	1.33	14,800	15,200	14,800	135,700	2,035,500,000
12/07/2022	14,800	0.30 ▲	2.03	14,500	14,900	14,500	120,000	1,776,000,000
11/07/2022	14,500	0.50 ▲	3.45	14,000	14,700	13,800	184,300	2,672,350,000
08/07/2022	14,000	0.30 ▲	2.14	13,700	14,100	13,800	120,300	1,684,200,000
07/07/2022	13,700	0.00 ■■	0.00	13,700	14,000	13,600	104,200	1,427,540,000
06/07/2022	13,700	-0.10 ▼	-0.73	13,800	14,600	13,600	142,400	1,950,880,000
05/07/2022	13,800	-0.80 ▼	-5.80	14,600	14,600	13,700	297,600	4,106,880,000
04/07/2022	14,600	0.10 ▲	0.68	14,500	14,800	14,300	111,000	1,620,600,000
01/07/2022	14,500	-0.10 ▼	-0.69	14,600	14,600	13,900	144,200	2,090,900,000
30/06/2022	14,600	0.30 ▲	2.05	14,300	15,300	14,200	281,900	4,115,740,000
29/06/2022	14,300	-0.30 ▼	-2.10	14,600	14,600	13,900	292,100	4,177,030,000
28/06/2022	14,600	0.10 ▲	0.68	14,500	14,800	14,300	209,700	3,061,620,000
27/06/2022	14,500	0.30 ▲	2.07	14,200	14,600	14,100	111,000	1,609,500,000
24/06/2022	14,200	0.00 ■■	0.00	14,200	14,800	14,200	95,600	1,357,520,000
23/06/2022	14,200	0.30 ▲	2.11	13,900	14,200	13,600	182,300	2,588,660,000
22/06/2022	13,900	0.10 ▲	0.72	13,800	14,100	13,500	167,900	2,333,810,000
21/06/2022	13,800	0.20 ▲	1.45	13,600	14,200	13,000	260,200	3,590,760,000
20/06/2022	13,600	-0.60 ▼	-4.41	14,200	14,800	13,100	197,000	2,679,200,000
17/06/2022	14,200	-1.30 ▼	-9.15	15,500	15,200	14,000	497,800	7,068,760,000
16/06/2022	15,500	0.00 ■■	0.00	15,500	16,300	15,500	238,700	3,699,850,000
15/06/2022	15,500	-1.30 ▼	-8.39	16,800	17,500	15,200	572,400	8,872,200,000
14/06/2022	16,800	0.40 ▲	2.38	16,400	16,800	15,900	274,700	4,614,960,000
13/06/2022	16,400	-1.80 ▼	-10.98	18,200	18,000	16,400	796,300	13,059,320,000
10/06/2022	18,200	-0.20 ▼	-1.10	18,400	19,600	17,900	759,400	13,821,080,000
09/06/2022	18,400	0.30 ▲	1.63	18,100	18,500	18,000	381,700	7,023,280,000
08/06/2022	18,100	-0.40 ▼	-2.21	18,500	18,900	18,100	464,500	8,407,450,000
07/06/2022	18,500	0.70 ▲	3.78	17,800	18,500	17,500	713,400	13,197,900,000
06/06/2022	17,800	1.40 ▲	7.87	16,400	17,900	15,900	1,014,400	18,056,320,000
03/06/2022	16,400	0.10 ▲	0.61	16,300	16,800	15,600	279,600	4,585,440,000
02/06/2022	16,300	0.00 ■■	0.00	16,300	17,100	16,000	663,100	10,808,530,000
01/06/2022	16,300	1.40 ▲	8.59	14,900	16,300	14,900	893,900	14,570,570,000
31/05/2022	14,900	-0.30 ▼	-2.01	15,200	15,200	14,700	140,300	2,090,470,000
30/05/2022	15,200	0.20 ▲	1.32	15,000	15,600	14,900	264,700	4,023,440,000
27/05/2022	15,000	-0.50 ▼	-3.33	15,500	15,600	15,000	196,500	2,947,500,000
26/05/2022	15,500	1.00 ▲	6.45	14,500	15,900	14,500	336,000	5,208,000,000
25/05/2022	14,500	0.30 ▲	2.07	14,200	14,500	13,900	144,400	2,093,800,000
24/05/2022	15,000	0.30 ▲	2.00	14,700	15,000	14,600	237,400	3,561,000,000
23/05/2022	14,700	-0.30 ▼	-2.04	15,000	15,100	14,600	164,900	2,424,030,000
20/05/2022	15,000	0.40 ▲	2.67	14,600	15,000	14,500	106,000	1,590,000,000
19/05/2022	14,600	-0.40 ▼	-2.74	15,000	14,800	14,200	200,700	2,930,220,000
18/05/2022	15,000	0.00 ■■	0.00	15,000	15,500	14,800	185,100	2,776,500,000
17/05/2022	15,000	1.10 ▲	7.33	13,900	15,000	13,800	79,900	1,198,500,000
16/05/2022	13,900	1.00 ▲	7.19	12,900	14,100	12,200	183,200	2,546,480,000
13/05/2022	12,900	-0.80 ▼	-6.20	13,700	14,100	12,900	279,600	3,606,840,000
12/05/2022	13,700	-1.30 ▼	-9.49	15,000	15,000	13,700	144,200	1,975,540,000
11/05/2022	15,000	0.10 ▲	0.67	14,900	15,700	14,900	91,700	1,375,500,000
10/05/2022	14,900	0.80 ▲	5.37	14,100	14,900	12,800	270,800	4,034,920,000
09/05/2022	14,100	-1.40 ▼	-9.93	15,500	15,700	14,100	250,600	3,533,460,000
29/04/2022	15,300	0.10 ▲	0.65	15,200	15,500	14,900	225,700	3,453,210,000
28/04/2022	15,200	0.40 ▲	2.63	14,800	15,200	14,800	159,300	2,421,360,000
27/04/2022	14,800	0.70 ▲	4.73	14,100	14,800	14,000	102,600	1,518,480,000
26/04/2022	14,100	-0.10 ▼	-0.71	14,200	15,400	13,000	428,000	6,034,800,000
25/04/2022	15,700	0.00 ■■	0.00	15,700	0	0	0	0
23/04/2022	15,700	-0.30 ▼	-1.91	16,000	17,000	14,600	32,280	506,796,000
22/04/2022	15,700	-0.30 ▼	-1.91	16,000	17,000	14,600	32,280	506,796,000
21/04/2022	16,000	-0.70 ▼	-4.38	16,700	16,700	15,100	42,830	685,280,000
20/04/2022	16,700	-0.20 ▼	-1.20	16,900	17,500	16,500	56,390	941,713,000
19/04/2022	16,900	0.00 ■■	0.00	16,900	17,600	16,900	35,010	591,669,000
18/04/2022	16,900	-0.10 ▼	-0.59	17,000	17,800	16,600	59,370	1,003,353,000
16/04/2022	17,000	-0.60 ▼	-3.53	17,600	18,000	16,900	38,190	649,230,000
15/04/2022	17,000	-0.60 ▼	-3.53	17,600	18,000	16,900	381,900	6,492,300,000
14/04/2022	17,600	0.50 ▲	2.84	17,100	18,500	17,500	291,800	5,135,680,000
13/04/2022	17,100	-0.20 ▼	-1.17	17,300	17,500	15,600	541,100	9,252,810,000
12/04/2022	17,300	-1.90 ▼	-10.98	19,200	19,300	17,300	1,064,300	18,412,390,000
08/04/2022	19,200	-1.00 ▼	-5.21	20,200	20,600	19,200	495,800	9,519,360,000
07/04/2022	20,200	-0.50 ▼	-2.48	20,700	21,900	20,100	725,100	14,647,020,000
06/04/2022	20,700	1.80 ▲	8.70	18,900	20,700	18,900	1,639,600	33,939,720,000
05/04/2022	18,900	0.30 ▲	1.59	18,600	19,300	18,000	366,800	6,932,520,000
04/04/2022	18,600	-0.30 ▼	-1.61	18,900	19,300	18,400	410,500	7,635,300,000
01/04/2022	18,900	-0.30 ▼	-1.59	19,200	19,300	18,700	515,800	9,748,620,000
31/03/2022	19,200	0.70 ▲	3.65	18,500	19,700	18,300	528,100	10,139,520,000
30/03/2022	18,500	-1.10 ▼	-5.95	19,600	19,700	18,500	614,500	11,368,250,000
29/03/2022	19,600	-0.20 ▼	-1.02	19,800	20,200	19,500	748,000	14,660,800,000
28/03/2022	19,800	0.80 ▲	4.04	19,000	20,000	18,900	898,700	17,794,260,000
25/03/2022	19,000	-0.20 ▼	-1.05	19,200	19,300	18,000	632,300	12,013,700,000
24/03/2022	19,200	0.00 ■■	0.00	19,200	19,500	18,900	432,100	8,296,320,000
23/03/2022	19,200	0.00 ■■	0.00	19,200	19,600	18,700	721,400	13,850,880,000
22/03/2022	19,200	1.70 ▲	8.85	17,500	19,200	17,500	1,132,600	21,745,920,000
21/03/2022	17,500	-0.50 ▼	-2.86	18,000	18,300	17,400	501,300	8,772,750,000
18/03/2022	18,000	0.20 ▲	1.11	17,800	18,400	17,500	377,300	6,791,400,000
17/03/2022	17,800	0.40 ▲	2.25	17,400	18,000	16,800	537,100	9,560,380,000
16/03/2022	17,400	-0.90 ▼	-5.17	18,300	18,800	17,000	850,900	14,805,660,000
15/03/2022	18,300	-0.20 ▼	-1.09	18,500	18,400	16,800	824,100	15,081,030,000
14/03/2022	18,500	-1.30 ▼	-7.03	19,800	19,500	18,000	1,063,700	19,678,450,000
11/03/2022	19,800	-1.90 ▼	-9.60	21,700	21,600	19,600	1,026,200	20,318,760,000
10/03/2022	21,700	0.20 ▲	0.92	21,500	22,100	20,100	828,700	17,982,790,000
09/03/2022	21,500	0.80 ▲	3.72	20,700	22,000	19,500	1,638,200	35,221,300,000
08/03/2022	20,700	-1.40 ▼	-6.76	22,100	24,000	20,700	1,713,500	35,469,450,000
07/03/2022	22,100	2.00 ▲	9.05	20,100	22,100	20,200	901,400	19,920,940,000
04/03/2022	20,100	-0.10 ▼	-0.50	20,200	22,000	20,000	1,269,600	25,518,960,000
03/03/2022	20,200	1.80 ▲	8.91	18,400	20,200	18,700	2,804,700	56,654,940,000
02/03/2022	18,400	0.50 ▲	2.72	17,900	19,000	18,000	696,100	12,808,240,000
01/03/2022	17,900	-0.40 ▼	-2.23	18,300	19,700	17,800	1,223,000	21,891,700,000
28/02/2022	18,300	1.60 ▲	8.74	16,700	18,300	16,500	1,177,700	21,551,910,000
25/02/2022	16,700	0.30 ▲	1.80	16,400	17,800	16,500	551,900	9,216,730,000
24/02/2022	16,400	0.50 ▲	3.05	15,900	16,500	15,800	1,211,000	19,860,400,000
23/02/2022	15,900	1.00 ▲	6.29	14,900	16,300	14,800	829,900	13,195,410,000
22/02/2022	14,900	-0.30 ▼	-2.01	15,200	15,200	14,600	222,400	3,313,760,000
21/02/2022	15,200	-0.10 ▼	-0.66	15,300	15,700	15,100	343,800	5,225,760,000
18/02/2022	15,300	0.30 ▲	1.96	15,000	15,400	14,600	245,100	3,750,030,000
17/02/2022	15,000	0.10 ▲	0.67	14,900	15,400	14,500	384,800	5,772,000,000
16/02/2022	14,900	-0.40 ▼	-2.68	15,300	15,300	14,500	509,700	7,594,530,000
15/02/2022	15,300	-0.40 ▼	-2.61	15,700	15,700	15,000	224,500	3,434,850,000
14/02/2022	15,700	0.80 ▲	5.10	14,900	16,300	15,400	809,400	12,707,580,000
11/02/2022	14,900	1.30 ▲	8.72	13,600	14,900	13,500	1,107,800	16,506,220,000
10/02/2022	13,600	-0.10 ▼	-0.74	13,700	13,700	13,400	63,700	866,320,000
09/02/2022	13,700	0.10 ▲	0.73	13,600	14,000	13,600	114,800	1,572,760,000
08/02/2022	13,600	0.50 ▲	3.68	13,100	13,700	13,100	259,700	3,531,920,000
07/02/2022	13,100	0.60 ▲	4.58	12,500	13,500	12,700	54,900	719,190,000
28/01/2022	12,500	0.00 ■■	0.00	12,500	12,600	12,300	61,700	771,250,000
27/01/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,300	47,500	593,750,000
26/01/2022	12,500	-0.10 ▼	-0.80	12,600	12,700	12,200	28,000	350,000,000
25/01/2022	12,600	-0.10 ▼	-0.79	12,700	12,700	12,400	52,900	666,540,000
24/01/2022	12,700	-0.10 ▼	-0.79	12,800	13,100	12,300	111,800	1,419,860,000
21/01/2022	12,800	0.40 ▲	3.13	12,400	13,000	12,500	77,700	994,560,000
20/01/2022	12,400	0.20 ▲	1.61	12,200	12,500	11,800	93,100	1,154,440,000
19/01/2022	12,200	0.00 ■■	0.00	12,200	12,500	12,100	45,100	550,220,000
18/01/2022	12,200	-0.50 ▼	-4.10	12,700	12,700	12,100	134,100	1,636,020,000
17/01/2022	12,700	-0.40 ▼	-3.15	13,100	13,500	12,700	114,600	1,455,420,000
14/01/2022	13,100	-0.10 ▼	-0.76	13,200	13,500	13,000	118,000	1,545,800,000
13/01/2022	13,200	0.00 ■■	0.00	13,200	13,600	13,100	146,200	1,929,840,000
12/01/2022	13,200	0.10 ▲	0.76	13,100	13,200	12,700	241,800	3,191,760,000
11/01/2022	13,100	-0.30 ▼	-2.29	13,400	13,700	13,000	154,400	2,022,640,000
10/01/2022	13,400	-0.50 ▼	-3.73	13,900	14,000	13,300	181,600	2,433,440,000
07/01/2022	13,900	0.60 ▲	4.32	13,300	13,900	13,400	244,800	3,402,720,000
06/01/2022	13,300	-0.40 ▼	-3.01	13,700	13,900	13,000	234,600	3,120,180,000
05/01/2022	13,700	0.10 ▲	0.73	13,600	14,200	13,300	254,500	3,486,650,000
04/01/2022	13,600	-0.40 ▼	-2.94	14,000	14,200	13,300	199,500	2,713,200,000
31/12/2021	14,000	-0.60 ▼	-4.29	14,600	16,000	13,700	326,100	4,565,400,000
30/12/2021	14,600	1.30 ▲	8.90	13,300	14,600	13,400	447,500	6,533,500,000
29/12/2021	13,300	1.20 ▲	9.02	12,100	13,300	12,000	339,100	4,510,030,000
22/12/2021	12,600	-0.20 ▼	-1.59	12,800	12,800	12,600	156,700	1,974,420,000
21/12/2021	12,800	0.00 ■■	0.00	12,800	12,800	12,600	110,900	1,419,520,000
20/12/2021	12,800	-0.20 ▼	-1.56	13,000	13,000	12,700	155,900	1,995,520,000
17/12/2021	13,000	0.00 ■■	0.00	13,000	13,000	12,800	198,900	2,585,700,000
16/12/2021	13,000	-0.20 ▼	-1.54	13,200	13,400	13,000	61,500	799,500,000
15/12/2021	13,200	0.40 ▲	3.03	12,800	13,600	12,700	265,500	3,504,600,000
14/12/2021	12,900	0.00 ■■	0.00	12,900	13,000	12,800	101,000	1,302,900,000
13/12/2021	12,900	0.00 ■■	0.00	12,900	13,100	12,700	122,700	1,582,830,000
10/12/2021	12,900	0.00 ■■	0.00	12,900	13,100	12,700	92,700	1,195,830,000
09/12/2021	12,900	0.10 ▲	0.78	12,800	13,000	12,700	122,500	1,580,250,000
08/12/2021	12,800	0.10 ▲	0.78	12,700	13,000	12,700	124,400	1,592,320,000
07/12/2021	12,700	0.20 ▲	1.57	12,500	13,000	12,500	202,200	2,567,940,000
06/12/2021	12,500	-1.10 ▼	-8.80	13,600	13,800	12,300	258,600	3,232,500,000
03/12/2021	13,600	-0.40 ▼	-2.94	14,000	14,200	13,600	147,000	1,999,200,000
02/12/2021	14,000	0.30 ▲	2.14	13,700	14,300	13,900	192,900	2,700,600,000
01/12/2021	13,700	-0.20 ▼	-1.46	13,900	14,000	13,600	234,500	3,212,650,000
30/11/2021	13,900	-0.10 ▼	-0.72	14,000	14,300	13,700	260,900	3,626,510,000
29/11/2021	14,000	-0.30 ▼	-2.14	14,300	14,200	13,500	370,200	5,182,800,000
26/11/2021	14,300	-0.20 ▼	-1.40	14,500	14,600	14,100	269,300	3,850,990,000
25/11/2021	14,500	0.00 ■■	0.00	14,500	14,700	14,300	193,400	2,804,300,000
24/11/2021	14,500	-0.10 ▼	-0.69	14,600	15,000	14,000	164,400	2,383,800,000
23/11/2021	14,600	0.80 ▲	5.48	13,800	14,800	12,900	280,600	4,096,760,000
22/11/2021	13,800	-1.30 ▼	-9.42	15,100	15,100	13,800	493,500	6,810,300,000
19/11/2021	15,100	-0.40 ▼	-2.65	15,500	16,300	15,000	579,200	8,745,920,000
18/11/2021	15,500	-0.10 ▼	-0.65	15,600	16,200	15,300	455,700	7,063,350,000
17/11/2021	15,600	-0.10 ▼	-0.64	15,700	15,900	15,200	382,300	5,963,880,000
16/11/2021	15,700	-0.60 ▼	-3.82	16,300	16,300	15,400	466,000	7,316,200,000
15/11/2021	16,300	-0.40 ▼	-2.45	16,700	17,100	16,000	798,800	13,020,440,000
12/11/2021	16,700	0.50 ▲	2.99	16,200	17,400	16,300	925,400	15,454,180,000
11/11/2021	16,200	1.40 ▲	8.64	14,800	16,200	14,900	1,339,900	21,706,380,000
10/11/2021	14,800	0.20 ▲	1.35	14,600	14,900	14,600	364,500	5,394,600,000
09/11/2021	14,600	0.10 ▲	0.68	14,500	14,800	14,500	302,300	4,413,580,000
08/11/2021	14,500	-0.20 ▼	-1.38	14,700	14,700	14,300	306,300	4,441,350,000
05/11/2021	14,700	0.20 ▲	1.36	14,500	14,800	14,500	210,300	3,091,410,000
04/11/2021	14,500	0.50 ▲	3.45	14,000	15,000	14,200	26,160	379,320,000
03/11/2021	14,000	-0.70 ▼	-5.00	14,700	14,600	14,000	656,400	9,189,600,000
02/11/2021	14,700	-0.40 ▼	-2.72	15,100	15,000	14,400	643,100	9,453,570,000
01/11/2021	15,100	-0.20 ▼	-1.32	15,300	15,500	15,000	462,900	6,989,790,000
29/10/2021	15,300	0.00 ■■	0.00	15,300	15,700	15,100	472,400	7,227,720,000
28/10/2021	15,300	0.00 ■■	0.00	15,300	15,700	15,000	369,300	5,650,290,000
27/10/2021	15,300	-0.20 ▼	-1.31	15,500	15,800	14,700	380,400	5,820,120,000
26/10/2021	15,500	-0.20 ▼	-1.29	15,700	16,200	14,700	519,200	8,047,600,000
25/10/2021	15,700	-0.80 ▼	-5.10	16,500	17,200	15,700	378,900	5,948,730,000
22/10/2021	16,500	1.50 ▲	9.09	15,000	16,500	14,100	889,000	14,668,500,000
21/10/2021	15,000	-0.60 ▼	-4.00	15,600	15,600	14,300	1,015,600	15,234,000,000
20/10/2021	15,600	-0.70 ▼	-4.49	16,300	16,700	15,100	750,200	11,703,120,000
19/10/2021	16,300	0.10 ▲	0.61	16,200	16,600	16,000	342,300	5,579,490,000
18/10/2021	16,200	-1.00 ▼	-6.17	17,200	17,200	16,100	775,600	12,564,720,000
15/10/2021	17,200	-0.30 ▼	-1.74	17,500	18,000	17,000	389,500	6,699,400,000
14/10/2021	17,500	0.60 ▲	3.43	16,900	17,700	15,300	454,200	7,948,500,000
13/10/2021	16,900	-0.50 ▼	-2.96	17,400	17,400	16,800	639,100	10,800,790,000
12/10/2021	17,400	0.20 ▲	1.15	17,200	17,800	17,200	427,800	7,443,720,000
11/10/2021	17,200	0.10 ▲	0.58	17,100	17,800	16,600	581,600	10,003,520,000
08/10/2021	17,100	-1.00 ▼	-5.85	18,100	18,100	16,800	1,591,000	27,206,100,000
07/10/2021	18,700	-0.80 ▼	-4.28	19,500	19,400	18,300	706,100	13,204,070,000
06/10/2021	19,500	0.40 ▲	2.05	19,100	20,000	18,300	1,130,100	22,036,950,000
05/10/2021	19,100	-0.80 ▼	-4.19	19,900	21,500	19,000	1,302,600	24,879,660,000
04/10/2021	19,900	1.80 ▲	9.05	18,300	19,900	18,200	2,990,500	59,510,950,000
01/10/2021	18,100	-0.20 ▼	-1.10	18,300	19,000	18,000	624,600	11,305,260,000
30/09/2021	18,300	-0.50 ▼	-2.73	18,800	19,000	18,300	345,400	6,320,820,000
29/09/2021	18,800	0.70 ▲	3.72	18,100	19,600	18,100	535,000	10,058,000,000
28/09/2021	18,100	1.60 ▲	8.84	17,900	18,100	15,000	563,600	10,201,160,000
27/09/2021	16,500	-1.40 ▼	-8.48	17,900	17,900	16,500	537,800	8,873,700,000
24/09/2021	17,900	-0.20 ▼	-1.12	18,100	19,000	17,500	446,400	7,990,560,000
23/09/2021	18,100	-1.60 ▼	-8.84	19,700	19,700	18,000	459,200	8,311,520,000
22/09/2021	19,700	0.10 ▲	0.51	19,600	21,500	19,300	660,100	13,003,970,000
21/09/2021	19,600	1.70 ▲	8.67	17,900	19,600	16,500	1,062,200	20,819,120,000
20/09/2021	17,900	-1.30 ▼	-7.26	19,200	19,200	17,500	915,400	16,385,660,000
17/09/2021	19,200	-0.40 ▼	-2.08	19,600	21,200	18,700	791,100	15,189,120,000
16/09/2021	19,600	1.70 ▲	8.67	17,900	19,600	17,900	1,479,600	29,000,160,000
15/09/2021	17,900	1.60 ▲	8.94	16,300	17,900	16,700	538,700	9,642,730,000
14/09/2021	16,300	1.40 ▲	8.59	14,900	16,300	14,700	605,400	9,868,020,000
13/09/2021	14,900	1.10 ▲	7.38	13,800	15,000	13,800	743,400	11,076,660,000
10/09/2021	13,800	1.20 ▲	8.70	12,600	13,800	12,400	736,500	10,163,700,000
09/09/2021	12,600	0.20 ▲	1.59	12,400	12,700	12,200	243,900	3,073,140,000
08/09/2021	12,400	-0.10 ▼	-0.81	12,500	12,800	11,700	644,900	7,996,760,000
07/09/2021	12,500	-0.40 ▼	-3.20	12,900	13,900	12,400	903,000	11,287,500,000
06/09/2021	12,900	1.10 ▲	8.53	11,800	12,900	11,800	495,100	6,386,790,000
01/09/2021	11,800	1.00 ▲	8.47	10,800	11,800	10,700	971,200	11,460,160,000
31/08/2021	10,800	-0.10 ▼	-0.93	10,900	11,400	10,500	908,100	9,807,480,000
30/08/2021	10,900	0.60 ▲	5.50	10,300	11,000	9,800	872,000	9,504,800,000
27/08/2021	10,300	0.20 ▲	1.94	10,100	10,500	9,700	285,000	2,935,500,000
26/08/2021	10,100	0.00 ■■	0.00	10,100	11,100	9,900	796,300	8,042,630,000
25/08/2021	10,100	0.90 ▲	8.91	9,200	10,100	9,300	958,200	9,677,820,000
24/08/2021	9,200	0.20 ▲	2.17	9,000	9,300	8,900	200,600	1,845,520,000
23/08/2021	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	247,600	2,228,400,000
20/08/2021	9,200	-0.60 ▼	-6.52	9,800	9,900	9,000	497,800	4,579,760,000
19/08/2021	9,800	0.40 ▲	4.08	9,400	9,900	9,300	272,400	2,669,520,000
18/08/2021	9,400	0.10 ▲	1.06	9,300	9,500	9,100	186,900	1,756,860,000
17/08/2021	9,300	-0.30 ▼	-3.23	9,600	9,900	9,200	311,500	2,896,950,000
16/08/2021	9,600	0.50 ▲	5.21	9,100	9,900	9,300	354,800	3,406,080,000
13/08/2021	9,100	-0.10 ▼	-1.10	9,200	9,400	8,800	332,400	3,024,840,000
12/08/2021	9,200	-0.80 ▼	-8.70	10,000	10,100	9,200	323,200	2,973,440,000
11/08/2021	10,000	0.30 ▲	3.00	9,700	10,600	9,900	704,700	7,047,000,000
10/08/2021	9,700	0.80 ▲	8.25	8,900	9,700	8,700	796,700	7,727,990,000
09/08/2021	8,900	0.10 ▲	1.12	8,800	8,900	8,600	166,200	1,479,180,000
06/08/2021	8,800	-0.30 ▼	-3.41	9,100	9,500	8,800	195,400	1,719,520,000
05/08/2021	9,100	0.80 ▲	8.79	8,300	9,100	8,400	368,000	3,348,800,000
04/08/2021	8,300	0.10 ▲	1.20	8,200	8,400	8,100	103,400	858,220,000
03/08/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	106,300	871,660,000
02/08/2021	8,300	-0.20 ▼	-2.41	8,500	8,500	8,300	95,400	791,820,000
30/07/2021	8,500	-0.10 ▼	-1.18	8,600	8,800	8,300	147,800	1,256,300,000
29/07/2021	8,600	0.50 ▲	5.81	8,100	8,800	8,100	154,100	1,325,260,000
28/07/2021	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	62,500	506,250,000
27/07/2021	8,200	0.10 ▲	1.22	8,100	8,300	7,900	151,600	1,243,120,000
26/07/2021	8,100	-0.10 ▼	-1.23	8,400	8,200	7,700	166,600	1,349,460,000
23/07/2021	8,200	-0.20 ▼	-2.44	8,400	8,400	8,100	136,700	1,120,940,000
22/07/2021	8,400	0.00 ■■	0.00	8,400	8,400	8,000	258,200	2,168,880,000
21/07/2021	8,400	-0.40 ▼	-4.76	8,800	9,000	8,400	168,300	1,413,720,000
20/07/2021	8,800	0.10 ▲	1.14	8,700	8,800	8,300	225,500	1,984,400,000
19/07/2021	8,700	-0.30 ▼	-3.45	9,000	8,800	8,200	142,000	1,235,400,000
16/07/2021	9,000	-0.10 ▼	-1.11	9,100	9,400	8,800	103,400	930,600,000
15/07/2021	9,100	-0.10 ▼	-1.10	9,200	9,300	8,800	395,400	3,598,140,000
14/07/2021	9,200	0.00 ■■	0.00	9,200	9,900	9,100	128,300	1,180,360,000
13/07/2021	9,200	0.80 ▲	8.70	8,400	9,200	8,100	233,900	2,151,880,000
12/07/2021	8,400	-0.90 ▼	-10.71	9,300	9,000	8,400	439,000	3,687,600,000
09/07/2021	9,300	-0.30 ▼	-3.23	9,600	9,500	8,800	198,100	1,842,330,000
08/07/2021	9,600	0.80 ▲	8.33	8,800	9,600	9,000	261,400	2,509,440,000
07/07/2021	8,800	-0.30 ▼	-3.41	9,100	9,100	8,300	270,200	2,377,760,000
06/07/2021	9,100	-1.00 ▼	-10.99	10,100	10,200	9,100	389,900	3,548,090,000
05/07/2021	10,100	-0.50 ▼	-4.95	10,600	11,000	9,700	410,400	4,145,040,000
02/07/2021	10,600	0.40 ▲	3.77	10,200	10,700	10,000	263,900	2,797,340,000
01/07/2021	10,200	-1.10 ▼	-10.78	11,300	11,900	10,200	965,300	9,846,060,000
30/06/2021	11,300	1.00 ▲	8.85	10,300	11,300	10,400	935,800	10,574,540,000
29/06/2021	10,300	0.90 ▲	8.74	9,400	10,300	9,800	547,300	5,637,190,000
28/06/2021	9,400	0.80 ▲	8.51	8,600	9,400	8,700	1,271,800	11,954,920,000
25/06/2021	8,600	0.20 ▲	2.33	8,400	8,800	8,400	263,500	2,266,100,000
24/06/2021	8,400	-0.20 ▼	-2.38	8,600	8,500	8,200	84,800	712,320,000
23/06/2021	8,600	0.00 ■■	0.00	8,600	8,600	8,200	109,800	944,280,000
22/06/2021	8,600	0.00 ■■	0.00	8,600	8,900	8,500	199,900	1,719,140,000
21/06/2021	8,600	0.40 ▲	4.65	8,200	8,700	8,100	477,000	4,102,200,000
18/06/2021	8,200	0.40 ▲	4.88	7,800	8,200	7,800	148,200	1,215,240,000
17/06/2021	7,800	0.10 ▲	1.28	7,700	7,900	7,600	119,000	928,200,000
16/06/2021	7,700	-0.10 ▼	-1.30	7,800	7,800	7,400	110,200	848,540,000
15/06/2021	7,800	-0.10 ▼	-1.28	7,900	8,100	7,800	91,900	716,820,000
14/06/2021	7,900	-0.10 ▼	-1.27	8,000	8,300	7,800	200,100	1,580,790,000
11/06/2021	8,000	0.00 ■■	0.00	8,000	8,300	7,600	182,300	1,458,400,000
10/06/2021	8,000	-0.40 ▼	-5.00	8,400	8,200	7,800	176,400	1,411,200,000
09/06/2021	8,400	-0.10 ▼	-1.19	8,500	8,600	8,100	127,100	1,067,640,000
08/06/2021	8,500	0.30 ▲	3.53	8,200	9,000	8,200	730,200	6,206,700,000
07/06/2021	8,200	0.70 ▲	8.54	7,500	8,200	7,400	615,700	5,048,740,000
04/06/2021	7,500	0.20 ▲	2.67	7,300	7,500	7,200	139,300	1,044,750,000
03/06/2021	7,300	0.00 ■■	0.00	7,300	7,400	7,200	76,400	557,720,000
02/06/2021	7,300	0.10 ▲	1.37	7,200	7,300	7,100	47,000	343,100,000
01/06/2021	7,200	0.00 ■■	0.00	7,200	7,900	6,900	40,400	290,880,000
31/05/2021	7,200	-0.10 ▼	-1.39	7,200	7,300	6,900	41,500	298,800,000
28/05/2021	7,300	0.10 ▲	1.37	7,200	7,300	7,000	14,600	106,580,000
27/05/2021	7,200	-0.10 ▼	-1.39	7,300	7,300	6,900	47,500	342,000,000
26/05/2021	7,300	-0.20 ▼	-2.74	7,500	7,500	7,200	16,300	118,990,000
25/05/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,300	15,600	117,000,000
24/05/2021	7,500	0.50 ▲	6.67	7,000	7,500	7,000	81,700	612,750,000
21/05/2021	7,000	-0.20 ▼	-2.86	7,200	7,200	6,800	41,100	287,700,000
20/05/2021	7,200	-0.10 ▼	-1.39	7,300	7,300	6,900	38,300	275,760,000
19/05/2021	7,300	-0.20 ▼	-2.74	7,500	7,500	7,000	77,200	563,560,000
18/05/2021	7,500	-0.10 ▼	-1.33	7,600	7,700	7,300	32,000	240,000,000
17/05/2021	7,600	0.00 ■■	0.00	7,600	8,100	7,500	33,300	253,080,000
14/05/2021	8,300	-0.10 ▼	-1.20	8,400	8,500	8,200	71,600	594,280,000
13/05/2021	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	44,700	375,480,000
12/05/2021	8,500	0.00 ■■	0.00	8,500	8,600	8,400	238,400	2,026,400,000
11/05/2021	8,500	0.00 ■■	0.00	8,500	8,700	8,400	63,200	537,200,000
10/05/2021	8,500	0.00 ■■	0.00	8,500	8,700	8,500	185,800	1,579,300,000
07/05/2021	8,500	0.10 ▲	1.18	8,400	8,600	8,300	134,900	1,146,650,000
06/05/2021	8,400	0.00 ■■	0.00	8,400	8,400	8,300	51,100	429,240,000
05/05/2021	8,400	0.10 ▲	1.19	8,300	8,500	8,300	101,400	851,760,000
04/05/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	5,100	41,820,000
29/04/2021	8,300	0.10 ▲	1.20	8,200	8,300	8,200	13,000	107,900,000
28/04/2021	8,200	0.10 ▲	1.22	8,100	8,300	8,100	32,300	264,860,000
27/04/2021	8,100	-0.10 ▼	-1.23	8,200	8,200	8,100	9,200	74,520,000
26/04/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,000	37,500	307,500,000
23/04/2021	8,200	0.20 ▲	2.44	8,000	8,200	7,900	72,600	595,320,000
22/04/2021	8,000	-0.40 ▼	-5.00	8,400	8,400	8,000	66,900	535,200,000
20/04/2021	8,400	-0.10 ▼	-1.19	8,500	8,500	8,200	61,900	519,960,000
19/04/2021	8,500	0.10 ▲	1.18	8,400	8,500	8,200	82,500	701,250,000
16/04/2021	8,400	-0.10 ▼	-1.19	8,500	8,400	8,100	76,800	645,120,000
15/04/2021	8,500	-0.10 ▼	-1.18	8,600	8,600	8,400	86,700	736,950,000
14/04/2021	8,600	0.10 ▲	1.16	8,500	8,600	8,300	227,800	1,959,080,000
13/04/2021	8,500	-0.30 ▼	-3.53	8,800	8,700	8,300	238,700	2,028,950,000
12/04/2021	8,800	-0.20 ▼	-2.27	9,000	9,000	8,500	438,500	3,858,800,000
09/04/2021	9,000	-0.10 ▼	-1.11	9,100	9,400	8,600	202,100	1,818,900,000
08/04/2021	9,100	0.80 ▲	8.79	8,300	9,100	8,300	458,000	4,167,800,000
07/04/2021	8,300	0.10 ▲	1.20	8,200	8,300	8,200	168,900	1,401,870,000
06/04/2021	8,200	0.10 ▲	1.22	8,100	8,200	8,000	75,700	620,740,000
05/04/2021	8,100	0.10 ▲	1.23	7,800	8,200	7,900	78,300	634,230,000
02/04/2021	8,000	0.20 ▲	2.50	7,800	8,100	7,700	64,400	515,200,000
01/04/2021	7,800	0.00 ■■	0.00	7,800	7,800	7,700	25,900	202,020,000
31/03/2021	7,800	0.10 ▲	1.28	7,700	7,800	7,700	4,600	35,880,000
30/03/2021	7,700	0.00 ■■	0.00	7,700	7,800	7,600	18,000	138,600,000
29/03/2021	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	37,700	290,290,000
26/03/2021	7,800	-0.10 ▼	-1.28	7,900	7,900	7,700	23,500	183,300,000
25/03/2021	7,900	0.00 ■■	0.00	7,900	7,900	7,800	10,700	84,530,000
24/03/2021	7,900	-0.10 ▼	-1.27	8,000	7,900	7,600	34,200	270,180,000
23/03/2021	8,000	-0.10 ▼	-1.25	8,100	8,000	7,900	10,900	87,200,000
22/03/2021	8,100	0.10 ▲	1.23	8,000	8,100	7,800	71,500	579,150,000
19/03/2021	8,000	0.00 ■■	0.00	8,000	8,000	7,900	8,400	67,200,000
18/03/2021	8,000	0.10 ▲	1.25	7,900	8,000	7,800	23,700	189,600,000
17/03/2021	7,900	-0.10 ▼	-1.27	8,000	8,000	7,800	41,800	330,220,000
16/03/2021	8,000	0.00 ■■	0.00	8,000	8,000	7,800	18,300	146,400,000
15/03/2021	8,000	0.00 ■■	0.00	8,000	8,000	7,900	7,800	62,400,000
12/03/2021	8,000	0.20 ▲	2.50	7,800	8,000	7,900	57,700	461,600,000
11/03/2021	7,800	-0.40 ▼	-5.13	8,200	8,200	7,800	50,200	391,560,000
10/03/2021	8,200	0.10 ▲	1.22	8,100	8,200	8,000	43,800	359,160,000
09/03/2021	8,100	0.00 ■■	0.00	8,100	8,200	8,100	15,900	128,790,000
08/03/2021	8,100	0.30 ▲	3.70	7,800	8,400	7,800	200,600	1,624,860,000
05/03/2021	7,800	0.00 ■■	0.00	7,800	7,900	7,700	69,500	542,100,000
04/03/2021	7,800	0.10 ▲	1.28	7,700	7,800	7,600	21,000	163,800,000
03/03/2021	7,700	0.10 ▲	1.30	7,600	7,800	7,500	14,900	114,730,000
02/03/2021	7,600	-0.20 ▼	-2.63	7,800	7,900	7,600	51,300	389,880,000
01/03/2021	7,800	0.10 ▲	1.28	7,700	7,900	7,700	31,800	248,040,000
26/02/2021	7,700	0.10 ▲	1.30	7,600	7,800	7,500	99,800	768,460,000
25/02/2021	7,600	0.10 ▲	1.32	7,500	7,600	7,500	34,100	259,160,000
24/02/2021	7,500	0.10 ▲	1.33	7,400	7,500	7,400	196,300	1,472,250,000
23/02/2021	7,400	0.00 ■■	0.00	7,400	7,400	7,300	21,600	159,840,000
22/02/2021	7,400	0.10 ▲	1.35	7,300	7,400	7,200	48,000	355,200,000
19/02/2021	7,200	0.00 ■■	0.00	7,200	7,200	7,200	3,900	28,080,000
18/02/2021	7,200	-0.10 ▼	-1.39	7,300	7,400	7,200	36,500	262,800,000
17/02/2021	7,300	-0.10 ▼	-1.37	7,400	7,400	7,300	13,800	100,740,000
09/02/2021	7,400	0.10 ▲	1.35	7,300	7,400	7,300	73,400	543,160,000
08/02/2021	7,300	0.00 ■■	0.00	7,200	7,300	7,200	29,700	216,810,000
05/02/2021	7,300	0.10 ▲	1.37	7,200	7,300	7,200	31,300	228,490,000
05/01/2021	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	5,200	40,560,000
04/01/2021	7,900	-0.10 ▼	-1.27	8,000	8,100	7,800	84,800	669,920,000
31/12/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,800	11,800	94,400,000
30/12/2020	8,000	-0.30 ▼	-3.75	8,300	8,100	8,000	64,800	518,400,000
29/12/2020	8,300	0.10 ▲	1.20	8,200	8,500	8,200	11,960	99,268,000
28/12/2020	8,200	0.70 ▲	8.54	7,500	8,200	7,500	29,090	238,538,000
27/12/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,300	7,780	58,350,000
25/12/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,300	7,780	58,350,000
24/12/2020	7,300	0.00 ■■	0.00	7,300	7,400	7,100	3,490	25,477,000
23/12/2020	7,300	0.00 ■■	0.00	7,300	7,500	7,100	12,530	91,469,000
22/12/2020	7,300	0.00 ■■	0.00	7,300	7,500	7,100	9,620	70,226,000
21/12/2020	7,300	0.00 ■■	0.00	7,300	7,500	7,000	6,660	48,618,000
20/12/2020	7,300	0.10 ▲	1.37	7,200	7,800	6,800	6,890	50,297,000
18/12/2020	7,300	0.10 ▲	1.37	7,200	7,800	6,800	6,890	50,297,000
17/12/2020	7,200	-0.60 ▼	-8.33	7,800	7,800	7,100	19,030	137,016,000
16/12/2020	7,800	0.10 ▲	1.28	7,700	8,400	7,700	42,050	327,990,000
15/12/2020	7,700	0.70 ▲	9.09	7,000	7,700	7,400	19,070	146,839,000
14/12/2020	7,000	0.60 ▲	8.57	6,400	7,000	6,500	25,590	179,130,000
13/12/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,300	11,910	76,224,000
11/12/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,300	11,910	76,224,000
10/12/2020	6,400	0.10 ▲	1.56	6,300	6,400	6,300	6,120	39,168,000
09/12/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,100	8,310	52,353,000
08/12/2020	6,300	0.10 ▲	1.59	6,200	6,300	6,100	4,760	29,988,000
07/12/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,100	1,690	10,478,000
04/12/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	9,900	60,390,000
03/12/2020	6,100	0.00 ■■	0.00	6,100	6,200	6,000	12,840	78,324,000
02/12/2020	6,100	-0.20 ▼	-3.28	6,300	6,200	6,000	8,060	49,166,000
01/12/2020	6,300	0.10 ▲	1.59	6,200	6,300	6,100	9,220	58,086,000
30/11/2020	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	153,500	951,700,000
27/11/2020	6,300	0.00 ■■	0.00	6,300	6,900	6,300	102,800	647,640,000
26/11/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,200	51,100	321,930,000
25/11/2020	6,300	-0.10 ▼	-1.59	6,400	6,600	6,300	171,200	1,078,560,000
24/11/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,300	35,500	227,200,000
23/11/2020	6,400	0.40 ▲	6.25	6,000	6,600	6,100	264,700	1,694,080,000
20/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
19/11/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	39,700	238,200,000
18/11/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	8,400	51,240,000
17/11/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	3,100	18,910,000
16/11/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,200	7,200,000
13/11/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	55,500	333,000,000
12/11/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	22,100	132,600,000
11/11/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	89,400	536,400,000
10/11/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	10,490	62,940,000
09/11/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	45,300	271,800,000
06/11/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10,100	60,600,000
05/11/2020	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	13,400	80,400,000
04/11/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	700	4,270,000
03/11/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	2,300	14,030,000
02/11/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,900	450	2,700,000
30/10/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	200	1,200,000
29/10/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,900	18,300	109,800,000
28/10/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	35,700	214,200,000
27/10/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	5,000	30,500,000
26/10/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	400	2,480,000
23/10/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,100	1,360	8,432,000
22/10/2020	6,100	-0.10 ▼	-1.64	6,200	6,100	6,000	130	793,000
21/10/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,100	8,600	53,320,000
20/10/2020	6,100	-0.10 ▼	-1.64	6,200	6,100	6,000	1,600	9,760,000
19/10/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	8,100	50,220,000
16/10/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	200	1,200,000
15/10/2020	6,000	-0.20 ▼	-3.33	6,200	6,100	6,000	3,100	18,600,000
14/10/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	400	2,480,000
13/10/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	11,300	70,060,000
12/10/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	940	5,828,000
09/10/2020	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	7,100	42,600,000
08/10/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	2,180	13,298,000
07/10/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	900	5,490,000
06/10/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	5,900	35,400,000
05/10/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	7,200	43,200,000
02/10/2020	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	340	2,040,000
01/10/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,100	10	61,000
30/09/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	210	1,260,000
29/09/2020	6,000	-0.10 ▼	-1.67	6,100	6,200	6,000	7,000	42,000,000
28/09/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	7,300	44,530,000
25/09/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	17,100	104,310,000
24/09/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	830	5,063,000
23/09/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	9,600	58,560,000
22/09/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	1,060	6,572,000
21/09/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	31,000	186,000,000
18/09/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	570	3,420,000
17/09/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	3,600	21,600,000
16/09/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	9,200	55,200,000
15/09/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	7,400	44,400,000
14/09/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,900	9,500	57,000,000
11/09/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,900	9,400	56,400,000
10/09/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	170	1,020,000
09/09/2020	6,000	0.10 ▲	1.67	5,900	6,100	6,000	1,600	9,600,000
08/09/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	1,950	11,505,000
07/09/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
04/09/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,900	2,400	14,400,000
03/09/2020	5,900	-0.20 ▼	-3.39	6,100	5,900	5,900	100	590,000
01/09/2020	6,100	-0.10 ▼	-1.64	6,200	6,100	6,000	870	5,307,000
31/08/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,200	1,000	6,200,000
28/08/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	30,600	186,660,000
27/08/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,900	20,700	124,200,000
26/08/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,800	11,500	67,850,000
25/08/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	3,800	22,800,000
24/08/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,600	9,600,000
21/08/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,900	4,800	28,800,000
20/08/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,800	2,400	14,160,000
19/08/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
18/08/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,000	5,900,000
17/08/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,900	100	590,000
14/08/2020	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	2,680	15,544,000
13/08/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,700	1,600	9,440,000
12/08/2020	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	41,000	237,800,000
11/08/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,800	70	413,000
10/08/2020	6,000	0.20 ▲	3.33	5,800	6,000	5,900	220	1,320,000
07/08/2020	5,800	-0.10 ▼	-1.72	5,900	6,000	5,800	3,600	20,880,000
06/08/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,800	660	3,894,000
05/08/2020	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	58,700	340,460,000
04/08/2020	5,900	0.20 ▲	3.39	5,700	5,900	5,700	48,800	287,920,000
03/08/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	5,300	30,210,000
31/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	12,300	70,110,000
30/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	10,600	60,420,000
29/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,300	8,700	49,590,000
28/07/2020	5,700	0.10 ▲	1.75	5,600	5,900	5,100	20,400	116,280,000
27/07/2020	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	38,300	214,480,000
24/07/2020	5,700	-0.40 ▼	-7.02	6,100	6,100	5,700	34,900	198,930,000
23/07/2020	6,100	0.30 ▲	4.92	5,800	6,100	5,800	44,800	273,280,000
22/07/2020	5,800	0.00 ■■	0.00	5,800	5,900	5,800	8,200	47,560,000
21/07/2020	5,800	0.00 ■■	0.00	5,800	5,900	5,700	630	3,654,000
20/07/2020	5,800	0.10 ▲	1.72	5,700	5,900	5,800	21,500	124,700,000
17/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	22,100	125,970,000
16/07/2020	5,700	-0.10 ▼	-1.75	5,800	5,900	5,600	120	684,000
15/07/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,600	3,500	20,300,000
14/07/2020	5,800	0.10 ▲	1.72	5,700	5,800	5,800	100	580,000
13/07/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,700	5,000	28,500,000
10/07/2020	5,600	-0.30 ▼	-5.36	5,900	5,800	5,600	12,000	67,200,000
09/07/2020	5,900	0.20 ▲	3.39	5,700	5,900	5,900	10	59,000
08/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	2,100	11,970,000
07/07/2020	5,700	0.00 ■■	0.00	5,700	5,900	5,600	16,000	91,200,000
06/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,600	1,200	6,840,000
03/07/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	8,600	49,020,000
02/07/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,800	5,000	29,000,000
01/07/2020	5,800	0.10 ▲	1.72	5,700	5,900	5,700	260	1,508,000
30/06/2020	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	6,600	37,620,000
29/06/2020	5,800	-0.20 ▼	-3.45	6,000	5,800	5,700	250	1,450,000
26/06/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,900	4,100	24,600,000
25/06/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,700	190	1,121,000
24/06/2020	5,800	-0.10 ▼	-1.72	5,900	5,900	5,700	8,800	51,040,000
23/06/2020	5,900	0.30 ▲	5.08	5,600	5,900	5,700	17,400	102,660,000
22/06/2020	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	33,100	185,360,000
19/06/2020	5,700	-0.20 ▼	-3.51	5,900	5,800	5,600	9,400	53,580,000
18/06/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
17/06/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,600	350	2,065,000
16/06/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,600	20,800	122,720,000
15/06/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,500	128,300	756,970,000
12/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,700	1,970	11,820,000
11/06/2020	6,000	-0.10 ▼	-1.67	6,100	6,300	5,900	22,700	136,200,000
10/06/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,800	105,200	725,880,000
09/06/2020	6,900	0.20 ▲	2.90	6,700	7,000	6,700	197,700	1,364,130,000
08/06/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	52,400	351,080,000
06/06/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	680	4,624,000
05/06/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	680	4,624,000
04/06/2020	6,900	0.30 ▲	4.35	6,600	6,900	6,700	12,430	85,767,000
03/06/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,600	4,890	32,274,000
02/06/2020	6,600	-0.10 ▼	-1.52	6,700	6,800	6,600	5,910	39,006,000
01/06/2020	6,700	-0.10 ▼	-1.49	6,800	6,900	6,600	14,980	100,366,000
31/05/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,700	6,290	42,772,000
29/05/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,700	6,290	42,772,000
28/05/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,500	6,940	46,498,000
27/05/2020	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	9,880	64,220,000
26/05/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,500	13,940	92,004,000
25/05/2020	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	8,560	56,496,000
24/05/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	1,910	12,797,000
22/05/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	1,910	12,797,000
21/05/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,030	7,004,000
20/05/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	180	1,224,000
19/05/2020	6,800	-0.20 ▼	-2.94	7,000	7,000	6,800	560	3,808,000
18/05/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,800	30	210,000
17/05/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	100	700,000
15/05/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	100	700,000
14/05/2020	7,100	0.10 ▲	1.41	7,000	7,100	6,900	350	2,485,000
13/05/2020	7,000	0.40 ▲	5.71	6,600	7,100	6,600	2,920	20,440,000
12/05/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,400	860	5,676,000
11/05/2020	6,500	-0.30 ▼	-4.62	6,800	6,500	6,500	300	1,950,000
08/05/2020	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
07/05/2020	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
06/05/2020	6,800	0.40 ▲	5.88	6,400	6,800	6,300	20	136,000
05/05/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	470	3,008,000
04/05/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	90	585,000
01/05/2020	6,500	-0.20 ▼	-3.08	6,700	6,800	6,100	490	3,185,000
30/04/2020	6,500	-0.20 ▼	-3.08	6,700	6,800	6,100	490	3,185,000
29/04/2020	6,500	-0.20 ▼	-3.08	6,700	6,800	6,100	490	3,185,000
28/04/2020	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
27/04/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,500	530	3,551,000
26/04/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	450	2,970,000
24/04/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	450	2,970,000
23/04/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,500	370	2,442,000
22/04/2020	6,500	-0.10 ▼	-1.54	6,600	6,500	6,100	530	3,445,000
21/04/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	20	132,000
20/04/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	20	132,000
19/04/2020	6,600	0.50 ▲	7.58	6,100	6,600	6,100	1,910	12,606,000
17/04/2020	6,600	0.50 ▲	7.58	6,100	6,600	6,100	1,910	12,606,000
16/04/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	720	4,392,000
15/04/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	1,140	6,954,000
14/04/2020	6,000	-0.10 ▼	-1.67	6,100	6,000	5,900	1,470	8,820,000
13/04/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	410	2,501,000
12/04/2020	6,100	-0.30 ▼	-4.92	6,400	6,100	6,100	20	122,000
10/04/2020	6,100	-0.30 ▼	-4.92	6,400	6,100	6,100	20	122,000
09/04/2020	6,400	0.00 ■■	0.00	6,400	6,400	5,900	2,530	16,192,000
08/04/2020	6,400	0.20 ▲	3.13	6,200	6,400	5,800	9,480	60,672,000
07/04/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,900	2,710	16,802,000
06/04/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,000	130	806,000
05/04/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
03/04/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
02/04/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,920	11,520,000
01/04/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,920	11,520,000
31/03/2020	6,000	-0.20 ▼	-3.33	6,200	6,200	5,600	1,030	6,180,000
30/03/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,900	200	1,240,000
29/03/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
27/03/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
26/03/2020	6,000	-0.30 ▼	-5.00	6,300	6,000	6,000	10	60,000
25/03/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,000	110	693,000
24/03/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	300	1,800,000
23/03/2020	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	330	1,980,000
22/03/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,000	310	1,922,000
20/03/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,000	310	1,922,000
19/03/2020	6,100	-0.20 ▼	-3.28	6,300	6,100	6,000	250	1,525,000
18/03/2020	6,300	0.40 ▲	6.35	5,900	6,300	6,300	10	63,000
17/03/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,800	140	826,000
16/03/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,900	3,500	20,650,000
13/03/2020	5,800	-0.20 ▼	-3.45	6,000	5,900	5,800	200	1,160,000
12/03/2020	6,000	0.00 ■■	0.00	6,000	6,500	5,800	10,500	63,000,000
11/03/2020	6,000	-0.30 ▼	-5.00	6,300	6,000	6,000	9,000	54,000,000
10/03/2020	6,300	-0.10 ▼	-1.59	6,400	6,300	5,900	860	5,418,000
09/03/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,300	110	704,000
06/03/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
05/03/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,400	20,100	128,640,000
04/03/2020	6,400	-0.60 ▼	-9.38	7,000	6,700	6,400	500	3,200,000
02/03/2020	7,000	0.00 ■■	0.00	7,000	7,700	7,000	20	140,000
28/02/2020	7,000	0.50 ▲	7.14	6,500	7,000	7,000	10	70,000
27/02/2020	6,500	-0.50 ▼	-7.69	7,000	6,500	6,500	10,000	65,000,000
25/02/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
24/02/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
21/02/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
20/02/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
19/02/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
18/02/2020	7,000	0.30 ▲	4.29	6,700	7,000	6,400	30	210,000
17/02/2020	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
15/02/2020	6,700	-0.50 ▼	-7.46	7,200	6,800	6,700	530	3,551,000
14/02/2020	6,700	-0.50 ▼	-7.46	7,200	6,800	6,700	530	3,551,000
13/02/2020	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
11/02/2020	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
10/02/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,200	20	144,000
09/02/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,200	20	144,000
07/02/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,200	20	144,000
06/02/2020	6,900	-0.20 ▼	-2.90	7,100	6,900	6,900	10	69,000
05/02/2020	7,100	0.50 ▲	7.04	6,600	7,100	7,100	10	71,000
04/02/2020	7,100	0.50 ▲	7.04	6,600	7,100	7,100	10	71,000
03/02/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
02/02/2020	6,600	-0.20 ▼	-3.03	6,800	6,600	6,600	10	66,000
31/01/2020	6,600	-0.20 ▼	-3.03	6,800	6,600	6,600	10	66,000
30/01/2020	6,800	-0.50 ▼	-7.35	7,300	7,000	6,600	11,330	77,044,000
29/01/2020	6,800	-0.50 ▼	-7.35	7,300	7,000	6,600	11,330	77,044,000
28/01/2020	6,800	-0.50 ▼	-7.35	7,300	7,000	6,600	11,330	77,044,000
27/01/2020	6,800	-0.50 ▼	-7.35	7,300	7,000	6,600	11,330	77,044,000
26/01/2020	6,800	-0.50 ▼	-7.35	7,300	7,000	6,600	11,330	77,044,000
24/01/2020	6,800	-0.50 ▼	-7.35	7,300	7,000	6,600	11,330	77,044,000
23/01/2020	6,800	-0.50 ▼	-7.35	7,300	7,000	6,600	11,330	77,044,000
22/01/2020	6,800	-0.50 ▼	-7.35	7,300	7,000	6,600	11,330	77,044,000
21/01/2020	7,300	0.20 ▲	2.74	7,100	7,300	7,300	100	730,000
20/01/2020	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
17/01/2020	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
16/01/2020	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
15/01/2020	7,100	0.30 ▲	4.23	6,800	7,100	7,100	200	1,420,000
13/01/2020	6,800	0.00 ■■	0.00	6,800	6,900	6,800	250	1,700,000
10/01/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,400	320	2,176,000
09/01/2020	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
08/01/2020	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
07/01/2020	6,700	0.50 ▲	7.46	6,200	6,700	6,700	10	67,000
06/01/2020	6,200	-0.40 ▼	-6.45	6,600	6,600	6,200	800	4,960,000
03/01/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,200	210	1,386,000
02/01/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,600	440	2,904,000
31/12/2019	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
30/12/2019	6,500	0.00 ■■	0.00	6,500	6,500	5,900	20	130,000
27/12/2019	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
26/12/2019	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
25/12/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,500	10	65,000
24/12/2019	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
23/12/2019	6,400	0.00 ■■	0.00	6,400	6,400	5,800	30	192,000
20/12/2019	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
19/12/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,400	100	640,000
18/12/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,400	980	6,272,000
16/12/2019	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
13/12/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,400	100	640,000
12/12/2019	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
11/12/2019	6,400	0.20 ▲	3.13	6,200	6,400	6,400	100	640,000
10/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
09/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
06/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
04/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
03/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
02/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
29/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
28/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
27/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
26/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
25/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
22/11/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,200	13,640,000
21/11/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,200	5,000	31,000,000
20/11/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,200	350	2,170,000
19/11/2019	6,200	-0.10 ▼	-1.61	6,300	6,200	6,200	1,000	6,200,000
18/11/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
15/11/2019	6,300	0.20 ▲	3.17	6,100	6,300	6,300	300	1,890,000
14/11/2019	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
13/11/2019	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	10,100	61,610,000
12/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
11/11/2019	6,200	-0.20 ▼	-3.23	6,400	6,200	6,200	60	372,000
08/11/2019	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
07/11/2019	6,400	0.20 ▲	3.13	6,200	6,400	5,900	2,100	13,440,000
06/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
05/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
04/11/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,200	500	3,100,000
01/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
31/10/2019	6,200	-0.10 ▼	-1.61	6,300	6,200	6,200	2,000	12,400,000
30/10/2019	6,300	0.10 ▲	1.59	6,200	6,300	6,100	6,800	42,840,000
29/10/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
28/10/2019	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	8,200	50,840,000
25/10/2019	6,300	0.20 ▲	3.17	6,100	6,300	6,000	32,200	202,860,000
24/10/2019	6,100	0.10 ▲	1.64	6,000	6,100	6,100	1,100	6,710,000
23/10/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,900	13,700	82,200,000
22/10/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
21/10/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
18/10/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,800	740	4,366,000
17/10/2019	5,900	0.20 ▲	3.39	5,700	5,900	5,700	32,500	191,750,000
16/10/2019	5,700	0.10 ▲	1.75	5,600	5,700	5,600	1,310	7,467,000
15/10/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	4,000	22,400,000
14/10/2019	5,600	0.20 ▲	3.57	5,400	5,600	5,600	10,000	56,000,000
11/10/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
10/10/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
09/10/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
08/10/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
07/10/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,400	100	540,000
04/10/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
03/10/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,500	7,950,000
02/10/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
30/09/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
27/09/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
26/09/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,300	1,200	6,360,000
25/09/2019	5,300	-0.10 ▼	-1.89	5,400	5,400	5,300	170	901,000
24/09/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
23/09/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
20/09/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
19/09/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
18/09/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,400	100	540,000
17/09/2019	5,300	-0.10 ▼	-1.89	5,400	5,300	5,300	140	742,000
16/09/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,300	210	1,134,000
13/09/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
12/09/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,200	6,360,000
11/09/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	200	1,060,000
10/09/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	80	424,000
09/09/2019	5,300	-5.30 ▼	-100.00	5,400	0	0	0	0
06/09/2019	5,300	-0.10 ▼	-1.89	5,400	5,300	5,300	100	530,000
05/09/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
03/09/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,300	420	2,268,000
30/08/2019	5,300	-0.10 ▼	-1.89	5,400	5,300	5,300	10	53,000
29/08/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	120	648,000
26/08/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,400	480	2,592,000
08/08/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	2,100	11,550,000
06/08/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,510	8,305,000
05/08/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,500	600	3,300,000
02/08/2019	5,400	-0.20 ▼	-3.70	5,600	5,400	5,400	10	54,000
31/07/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,500	1,710	9,576,000
30/07/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	190	1,064,000
29/07/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	120	672,000
26/07/2019	5,600	-0.10 ▼	-1.79	5,700	5,600	5,600	2,960	16,576,000
24/07/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	200	1,140,000
23/07/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,600	1,270	7,239,000
22/07/2019	5,700	-0.10 ▼	-1.75	5,800	5,700	5,700	400	2,280,000
19/07/2019	5,800	0.20 ▲	3.45	5,600	5,800	5,700	1,400	8,120,000
18/07/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	370	2,072,000
16/07/2019	5,600	0.00 ■■	0.00	5,600	5,700	5,600	230	1,288,000
15/07/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,600	580	3,248,000
11/07/2019	5,500	-0.30 ▼	-5.45	5,800	5,500	5,500	30	165,000
09/07/2019	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	600	3,480,000
03/07/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,300	7,670,000
02/07/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	2,050	12,095,000
01/07/2019	5,900	0.30 ▲	5.08	5,600	5,900	5,600	750	4,425,000
28/06/2019	5,600	0.20 ▲	3.57	5,400	5,600	5,500	130	728,000
27/06/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	190	1,026,000
26/06/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	20	108,000
25/06/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	110	594,000
24/06/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	100	540,000
21/06/2019	5,400	0.10 ▲	1.85	5,300	5,500	5,300	330	1,782,000
20/06/2019	5,300	-0.30 ▼	-5.66	5,600	5,300	5,300	10	53,000
19/06/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	190	1,064,000
18/06/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,500	640	3,584,000
17/06/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	210	1,155,000
16/06/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,400	420	2,310,000
14/06/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,400	420	2,310,000
13/06/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,400	50	270,000
11/06/2019	5,200	-0.20 ▼	-3.85	5,400	5,200	5,200	210	1,092,000
10/06/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	50	270,000
09/06/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	50	270,000
07/06/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	50	270,000
06/06/2019	5,400	0.20 ▲	3.70	5,200	5,400	5,300	60	324,000
05/06/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,200	2,840	14,768,000
04/06/2019	5,200	-0.20 ▼	-3.85	5,400	5,200	5,200	190	988,000
03/06/2019	5,200	-0.20 ▼	-3.85	5,400	5,200	5,200	190	988,000
02/06/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,300	1,930	10,422,000
31/05/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,300	1,930	10,422,000
30/05/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	200	1,080,000
29/05/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,400	200	1,080,000
28/05/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,500	20	110,000
27/05/2019	5,400	-0.20 ▼	-3.70	5,600	5,400	5,400	230	1,242,000
23/05/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	20	112,000
22/05/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	20	112,000
21/05/2019	5,600	-0.10 ▼	-1.79	5,700	5,600	5,400	4,010	22,456,000
20/05/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,500	420	2,394,000
19/05/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,500	420	2,394,000
17/05/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,500	420	2,394,000
16/05/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	810	4,617,000
15/05/2019	5,700	0.20 ▲	3.51	5,500	5,700	5,500	4,490	25,593,000
14/05/2019	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	3,660	20,130,000
13/05/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	230	1,288,000
12/05/2019	5,600	-0.10 ▼	-1.79	5,700	5,600	5,600	100	560,000
10/05/2019	5,600	-0.10 ▼	-1.79	5,700	5,600	5,600	100	560,000
09/05/2019	5,700	0.20 ▲	3.51	5,500	6,000	5,600	1,190	6,783,000
08/05/2019	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	320	1,984,000
07/05/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,300	8,190,000
06/05/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,300	20	126,000
05/05/2019	6,300	-0.10 ▼	-1.59	6,400	6,300	6,200	360	2,268,000
03/05/2019	6,300	-0.10 ▼	-1.59	6,400	6,300	6,200	360	2,268,000
02/05/2019	6,400	0.10 ▲	1.56	6,300	6,400	6,300	1,060	6,784,000
01/05/2019	6,300	0.10 ▲	1.59	6,200	6,300	6,200	2,480	15,624,000
30/04/2019	6,300	0.10 ▲	1.59	6,200	6,300	6,200	2,480	15,624,000
29/04/2019	6,300	0.10 ▲	1.59	6,200	6,300	6,200	2,480	15,624,000
28/04/2019	6,300	0.10 ▲	1.59	6,200	6,300	6,200	2,480	15,624,000
26/04/2019	6,300	0.10 ▲	1.59	6,200	6,300	6,200	2,480	15,624,000
25/04/2019	6,200	0.10 ▲	1.61	6,100	6,200	6,200	10	62,000
24/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,000	6,810	41,541,000
23/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,100	890	5,429,000
22/04/2019	6,100	0.10 ▲	1.64	6,000	6,100	6,100	210	1,281,000
21/04/2019	6,000	0.00 ■■	0.00	6,000	6,200	6,000	1,510	9,060,000
19/04/2019	6,000	0.00 ■■	0.00	6,000	6,200	6,000	1,510	9,060,000
18/04/2019	6,000	0.00 ■■	0.00	6,000	6,100	6,000	60	360,000
17/04/2019	6,000	-0.20 ▼	-3.33	6,200	6,100	5,900	15,250	91,500,000
16/04/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,000	190	1,178,000
15/04/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,000	12,000,000
14/04/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,000	12,000,000
12/04/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,000	12,000,000
11/04/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	3,100	18,600,000
10/04/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,900	430	2,580,000
09/04/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	20	118,000
08/04/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	80	472,000
07/04/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,800	1,040	6,136,000
05/04/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,800	1,040	6,136,000
04/04/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,800	2,590	15,540,000
03/04/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	360	2,124,000
02/04/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	4,580	27,480,000
01/04/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	1,510	9,060,000
29/03/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	710	4,260,000
28/03/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	4,180	25,080,000
27/03/2019	6,000	0.10 ▲	1.67	5,900	6,100	5,800	58,000	348,000,000
25/03/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	140	826,000
20/03/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,800	1,040	6,240,000
19/03/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,800	1,040	6,136,000
18/03/2019	6,000	0.20 ▲	3.33	5,800	6,000	5,900	100	600,000
14/03/2019	5,800	-0.10 ▼	-1.72	5,900	5,800	5,700	3,230	18,734,000
13/03/2019	5,900	0.00 ■■	0.00	5,900	6,000	5,800	1,750	10,325,000
12/03/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	300	1,770,000
08/03/2019	5,900	0.10 ▲	1.69	5,800	5,900	5,900	10	59,000
06/03/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	600	3,540,000
05/03/2019	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	4,480	26,432,000
04/03/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,900	1,720	10,320,000
01/03/2019	5,900	0.00 ■■	0.00	5,900	6,000	5,900	210	1,239,000
28/02/2019	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	1,150	6,785,000
27/02/2019	6,100	0.00 ■■	0.00	6,100	6,200	6,000	1,690	10,309,000
26/02/2019	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	30	183,000
25/02/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,000	1,590	9,858,000
22/02/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,100	1,480	9,176,000
21/02/2019	6,100	-0.10 ▼	-1.64	6,200	6,100	6,000	2,380	14,518,000
18/02/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,970	12,214,000
14/02/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,000	3,290	20,398,000
12/02/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,000	20	124,000
25/01/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,000	170	1,054,000
24/01/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,000	170,000	1,054,000,000
23/01/2019	6,200	0.10 ▲	1.61	6,100	6,200	6,100	140,000	868,000,000
22/01/2019	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	20,000	122,000,000
21/01/2019	6,100	0.20 ▲	3.28	5,900	6,100	6,000	170,000	1,037,000,000
02/01/2019	5,900	0.20 ▲	3.39	5,700	5,900	5,800	700	4,130,000
28/12/2018	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
27/12/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,700	200	1,140,000
26/12/2018	5,700	0.10 ▲	1.75	5,600	5,700	5,600	400	2,280,000
25/12/2018	5,600	-0.20 ▼	-3.57	5,800	5,700	5,600	8,200	45,920,000
24/12/2018	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
21/12/2018	5,800	0.10 ▲	1.72	5,700	5,800	5,700	5,000	29,000,000
20/12/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,700	12,700	72,390,000
19/12/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,700	600	3,420,000
18/12/2018	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
17/12/2018	5,700	0.10 ▲	1.75	5,600	5,700	5,700	1,000	5,700,000
14/12/2018	5,600	0.00 ■■	0.00	5,600	5,600	5,600	2,700	15,120,000
13/12/2018	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	7,000	39,200,000
12/12/2018	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
11/12/2018	5,700	-0.10 ▼	-1.75	5,800	5,700	5,700	4,500	25,650,000
10/12/2018	5,800	0.10 ▲	1.72	5,700	5,800	5,800	8,900	51,620,000
07/12/2018	5,700	-0.20 ▼	-3.51	5,900	5,800	5,700	5,200	29,640,000
06/12/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,800	14,500	85,550,000
05/12/2018	5,900	0.50 ▲	8.47	5,400	5,900	5,400	72,200	425,980,000
04/12/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,400	1,200	6,480,000
03/12/2018	5,300	-0.10 ▼	-1.89	5,400	5,500	5,300	12,100	64,130,000
30/11/2018	5,400	0.20 ▲	3.70	5,200	5,400	5,200	12,500	67,500,000
29/11/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
28/11/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
27/11/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	8,800	45,760,000
26/11/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	3,600	18,720,000
23/11/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
22/11/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	3,700	19,240,000
21/11/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
20/11/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
19/11/2018	5,200	0.20 ▲	3.85	5,000	5,200	5,200	100	520,000
16/11/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,600	8,000,000
15/11/2018	5,000	-0.20 ▼	-4.00	5,200	5,300	5,000	2,700	13,500,000
14/11/2018	5,200	0.30 ▲	5.77	4,900	5,200	5,200	100	520,000
13/11/2018	4,900	-0.10 ▼	-2.04	5,000	4,900	4,800	200	980,000
12/11/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
09/11/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
08/11/2018	5,000	0.10 ▲	2.00	4,900	5,000	5,000	100	500,000
07/11/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,700	200	980,000
06/11/2018	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	100	490,000
05/11/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
02/11/2018	5,000	-0.30 ▼	-6.00	5,300	5,000	4,900	5,300	26,500,000
01/11/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
31/10/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,300	16,800	89,040,000
30/10/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
29/10/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
26/10/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
25/10/2018	5,300	-0.10 ▼	-1.89	5,400	5,300	5,300	4,000	21,200,000
24/10/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,400	100	540,000
23/10/2018	5,300	0.00 ■■	0.00	5,300	5,400	5,200	10,200	54,060,000
22/10/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,300	2,100	11,130,000
19/10/2018	5,300	0.00 ■■	0.00	5,300	5,400	5,200	3,100	16,430,000
18/10/2018	5,300	-0.10 ▼	-1.89	5,400	5,500	5,300	4,400	23,320,000
17/10/2018	5,400	0.40 ▲	7.41	5,000	5,400	5,100	14,200	76,680,000
16/10/2018	5,000	-0.10 ▼	-2.00	5,100	5,200	5,000	300	1,500,000
15/10/2018	5,100	-0.20 ▼	-3.92	5,300	5,100	5,000	3,100	15,810,000
12/10/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
11/10/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,000	3,900	20,670,000
10/10/2018	5,300	-0.10 ▼	-1.89	5,400	5,400	5,300	3,500	18,550,000
09/10/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,300	1,500	8,100,000
08/10/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,100	7,500	39,750,000
05/10/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,100	6,100	31,720,000
04/10/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,200	6,240,000
03/10/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	2,000	10,400,000
02/10/2018	5,200	0.30 ▲	5.77	4,900	5,200	5,000	2,000	10,400,000
01/10/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
28/09/2018	4,900	-0.20 ▼	-4.08	5,100	5,000	4,900	1,300	6,370,000
27/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
26/09/2018	5,100	0.10 ▲	1.96	5,000	5,100	4,900	4,400	22,440,000
25/09/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,000	5,000,000
24/09/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
21/09/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	5,600	28,000,000
20/09/2018	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	9,500	47,500,000
19/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
18/09/2018	5,100	-0.30 ▼	-5.88	5,400	5,100	5,100	3,800	19,380,000
17/09/2018	5,400	0.20 ▲	3.70	5,200	5,400	5,300	500	2,700,000
14/09/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	19,000	98,800,000
13/09/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
12/09/2018	5,200	0.10 ▲	1.92	5,100	5,200	4,800	1,900	9,880,000
11/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
10/09/2018	5,100	-0.20 ▼	-3.92	5,300	5,300	5,100	24,600	125,460,000
07/09/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
06/09/2018	5,300	0.30 ▲	5.66	5,000	5,300	5,200	2,100	11,130,000
05/09/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
04/09/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
31/08/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
30/08/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
29/08/2018	5,000	0.10 ▲	2.00	4,900	5,000	5,000	1,000	5,000,000
28/08/2018	4,900	-0.30 ▼	-6.12	5,200	5,200	4,900	4,000	19,600,000
27/08/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
24/08/2018	5,200	0.20 ▲	3.85	5,000	5,200	5,200	100	520,000
23/08/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
22/08/2018	5,000	-0.20 ▼	-4.00	5,200	5,000	5,000	500	2,500,000
21/08/2018	5,200	0.20 ▲	3.85	5,000	5,200	4,700	3,200	16,640,000
20/08/2018	5,000	-0.20 ▼	-4.00	5,200	5,000	5,000	1,900	9,500,000
17/08/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
16/08/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
15/08/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
14/08/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
13/08/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
10/08/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
09/08/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,000	2,400	12,480,000
08/08/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
07/08/2018	5,200	-0.10 ▼	-1.92	5,300	5,200	5,000	3,200	16,640,000
06/08/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,100	300	1,590,000
03/08/2018	5,200	0.10 ▲	1.92	5,100	5,200	5,200	400	2,080,000
02/08/2018	5,100	-0.30 ▼	-5.88	5,400	5,100	4,900	7,300	37,230,000
01/08/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
31/07/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,400	1,000	5,400,000
30/07/2018	5,300	0.10 ▲	1.89	5,200	5,400	5,300	3,100	16,430,000
27/07/2018	5,200	-0.20 ▼	-3.85	5,400	5,400	4,900	12,700	66,040,000
26/07/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,300	5,100	27,540,000
25/07/2018	5,300	0.40 ▲	7.55	4,900	5,300	5,100	5,400	28,620,000
24/07/2018	4,900	-0.30 ▼	-6.12	5,200	4,900	4,900	600	2,940,000
23/07/2018	5,200	0.10 ▲	1.92	5,100	5,200	5,200	100	520,000
20/07/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,100	800	4,080,000
19/07/2018	5,100	0.30 ▲	5.88	4,800	5,200	4,900	17,200	87,720,000
18/07/2018	4,800	-0.10 ▼	-2.08	4,900	5,000	4,800	900	4,320,000
17/07/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	500	2,450,000
16/07/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	300	1,470,000
13/07/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,900	500	2,450,000
12/07/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,800	3,100	14,880,000
11/07/2018	4,600	-0.20 ▼	-4.35	4,800	4,600	4,600	100	460,000
10/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
09/07/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	100	480,000
06/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
05/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
04/07/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,500	18,500	88,800,000
03/07/2018	4,800	-0.20 ▼	-4.17	5,000	5,100	4,800	5,700	27,360,000
29/06/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
28/06/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
27/06/2018	5,000	0.20 ▲	4.00	4,800	5,000	5,000	100	500,000
26/06/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
25/06/2018	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	1,000	4,800,000
22/06/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
21/06/2018	4,900	0.20 ▲	4.08	4,700	4,900	4,900	100	490,000
20/06/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
19/06/2018	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	5,400	25,380,000
18/06/2018	4,800	-0.10 ▼	-2.08	4,900	5,000	4,800	5,300	25,440,000
15/06/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
14/06/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
13/06/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
12/06/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,900	600	2,940,000
11/06/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	1,500	7,200,000
08/06/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
07/06/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,600	17,800	85,440,000
06/06/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
05/06/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,600	4,700	22,560,000
04/06/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,600	900	4,140,000
01/06/2018	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	2,500	11,250,000
31/05/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
30/05/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
29/05/2018	4,700	0.40 ▲	8.51	4,300	4,700	4,700	100	470,000
28/05/2018	4,300	-0.40 ▼	-9.30	4,700	4,500	4,300	1,100	4,730,000
25/05/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
24/05/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
23/05/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
22/05/2018	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	5,800	27,260,000
21/05/2018	4,800	-0.10 ▼	-2.08	4,900	4,800	4,500	600	2,880,000
18/05/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,900	6,700	32,830,000
17/05/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
16/05/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
15/05/2018	5,200	0.30 ▲	5.77	4,900	5,200	5,000	7,100	36,920,000
14/05/2018	4,900	-0.10 ▼	-2.04	5,000	4,900	4,500	4,000	19,600,000
11/05/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	200	1,000,000
10/05/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
09/05/2018	5,000	0.10 ▲	2.00	4,900	5,000	5,000	2,100	10,500,000
08/05/2018	4,900	-0.10 ▼	-2.04	5,000	5,200	4,900	5,600	27,440,000
07/05/2018	5,000	-0.30 ▼	-6.00	5,300	5,000	5,000	9,500	47,500,000
04/05/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
03/05/2018	5,300	0.30 ▲	5.66	5,000	5,300	5,300	3,300	17,490,000
02/05/2018	5,000	-0.20 ▼	-4.00	5,200	5,000	5,000	1,000	5,000,000
27/04/2018	5,200	0.20 ▲	3.85	5,000	5,200	4,900	1,700	8,840,000
26/04/2018	5,000	-0.40 ▼	-8.00	5,400	5,500	4,900	9,500	47,500,000
24/04/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
23/04/2018	5,400	0.20 ▲	3.70	5,200	5,400	5,400	100	540,000
20/04/2018	5,200	0.20 ▲	3.85	5,000	5,200	4,800	200	1,040,000
19/04/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
18/04/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
13/04/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
12/04/2018	5,400	0.40 ▲	7.41	5,000	5,400	5,000	2,300	12,420,000
11/04/2018	5,000	-0.20 ▼	-4.00	5,200	5,300	4,900	6,600	33,000,000
10/04/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
09/04/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
06/04/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
05/04/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
04/04/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
03/04/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
02/04/2018	5,200	-0.20 ▼	-3.85	5,400	5,200	5,200	2,800	14,560,000
30/03/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,400	200	1,080,000
29/03/2018	5,300	0.30 ▲	5.66	5,000	5,300	5,300	100	530,000
28/03/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
27/03/2018	5,000	-0.40 ▼	-8.00	5,400	5,000	5,000	200	1,000,000
26/03/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,000	2,100	11,340,000
23/03/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
22/03/2018	5,300	0.30 ▲	5.66	5,000	5,300	5,000	1,100	5,830,000
21/03/2018	5,000	0.10 ▲	2.00	4,900	5,000	5,000	1,100	5,500,000
20/03/2018	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	5,100	24,990,000
19/03/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
16/03/2018	5,000	-0.20 ▼	-4.00	5,200	5,000	5,000	8,700	43,500,000
15/03/2018	5,200	0.20 ▲	3.85	5,000	5,200	5,200	2,000	10,400,000
14/03/2018	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	4,000	20,000,000
13/03/2018	5,100	-0.30 ▼	-5.88	5,400	5,100	5,100	6,500	33,150,000
12/03/2018	5,400	0.20 ▲	3.70	5,200	5,400	5,200	5,100	27,540,000
09/03/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
08/03/2018	5,200	-0.20 ▼	-3.85	5,400	5,400	5,200	1,500	7,800,000
07/03/2018	5,400	0.30 ▲	5.56	5,100	5,400	5,000	200	1,080,000
06/03/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
05/03/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,600	8,160,000
02/03/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,100	6,500	33,150,000
01/03/2018	5,100	-0.30 ▼	-5.88	5,400	5,200	5,100	10,000	51,000,000
28/02/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,200	3,400	18,360,000
27/02/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,300	100	530,000
26/02/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	3,400	17,680,000
22/02/2018	5,100	-0.20 ▼	-3.92	5,300	5,200	5,000	5,000	25,500,000
21/02/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,200	400	2,120,000
13/02/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,300	100	530,000
12/02/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
09/02/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
08/02/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
07/02/2018	5,200	0.20 ▲	3.85	5,000	5,200	5,200	100	520,000
06/02/2018	5,000	-0.30 ▼	-6.00	5,300	5,000	4,900	6,300	31,500,000
05/02/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,000	1,900	10,070,000
02/02/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
01/02/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
31/01/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,200	8,800	45,760,000
30/01/2018	5,200	-0.30 ▼	-5.77	5,500	5,200	5,200	9,300	48,360,000
29/01/2018	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
26/01/2018	5,500	-0.10 ▼	-1.82	5,600	5,500	5,300	5,200	28,600,000
25/01/2018	5,600	0.00 ■■	0.00	5,600	5,600	5,400	8,700	48,720,000
24/01/2018	5,600	0.30 ▲	5.36	5,300	5,600	5,300	21,600	120,960,000
23/01/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,300	11,300	59,890,000
22/01/2018	5,300	-0.10 ▼	-1.89	5,400	5,300	5,300	9,900	52,470,000
19/01/2018	5,400	0.20 ▲	3.70	5,200	5,400	5,200	1,000	5,400,000
18/01/2018	5,200	-0.10 ▼	-1.92	5,300	5,200	5,200	100	520,000
17/01/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
16/01/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,000	12,400	65,720,000
15/01/2018	5,200	0.00 ■■	0.00	5,200	5,400	5,000	5,200	27,040,000
12/01/2018	5,200	-0.30 ▼	-5.77	5,500	5,200	5,200	9,000	46,800,000
11/01/2018	5,500	0.10 ▲	1.82	5,400	5,500	5,400	7,000	38,500,000
10/01/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,400	500	2,700,000
09/01/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,300	2,300	12,420,000
08/01/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
05/01/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,000	6,600	35,640,000
03/01/2018	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	11,500	62,100,000
02/01/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,500	5,000	27,500,000
29/12/2017	5,500	0.10 ▲	1.82	5,400	5,500	5,400	21,800	119,900,000
28/12/2017	5,400	0.40 ▲	7.41	5,000	5,500	5,100	34,700	187,380,000
27/12/2017	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
26/12/2017	5,000	0.10 ▲	2.00	4,900	5,000	4,900	5,400	27,000,000
25/12/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1,000	4,900,000
22/12/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	4,500	22,050,000
21/12/2017	4,900	0.00 ■■	0.00	4,900	5,100	4,900	7,000	34,300,000
20/12/2017	4,900	0.10 ▲	2.04	4,800	4,900	4,900	100	490,000
19/12/2017	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
18/12/2017	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	2,000	9,600,000
15/12/2017	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	1,000	4,900,000
14/12/2017	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
13/12/2017	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
12/12/2017	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
11/12/2017	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
08/12/2017	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
07/12/2017	5,000	0.10 ▲	2.00	4,900	5,000	4,800	1,500	7,500,000
05/12/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	8,000	38,400,000
04/12/2017	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	1,910	9,168,000
01/12/2017	5,000	0.00 ■■	0.00	5,100	5,100	5,000	800	4,000,000
30/11/2017	5,000	0.00 ■■	0.00	5,100	5,200	5,000	15,400	77,000,000
29/11/2017	5,000	0.20 ▲	4.17	5,000	5,000	5,000	210	1,050,000
28/11/2017	4,800	-0.30 ▼	-5.88	4,800	4,800	4,800	1,000	4,800,000
27/11/2017	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
24/11/2017	5,100	0.10 ▲	2.00	5,100	5,100	5,100	200	1,020,000
23/11/2017	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	5,000	25,000,000
22/11/2017	5,200	0.00 ■■	0.00	5,100	5,200	5,100	2,000	10,400,000
21/11/2017	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	2,000	10,400,000
20/11/2017	5,300	0.30 ▲	6.00	5,300	5,300	5,300	100	530,000
17/11/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
16/11/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
15/11/2017	5,000	0.10 ▲	2.04	5,000	5,000	5,000	2,100	10,500,000
14/11/2017	4,900	0.10 ▲	2.08	4,900	4,900	4,900	100	490,000
13/11/2017	4,800	-0.30 ▼	-5.88	4,800	4,800	4,800	3,090	14,832,000
10/11/2017	5,100	0.10 ▲	2.00	5,100	5,100	5,100	100	510,000
09/11/2017	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	1,000	5,000,000
08/11/2017	5,200	-0.10 ▼	-1.89	4,800	5,200	4,800	2,900	15,080,000
07/11/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
06/11/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
03/11/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
02/11/2017	5,300	0.00 ■■	0.00	5,000	5,300	5,000	1,600	8,480,000
01/11/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
31/10/2017	5,300	0.30 ▲	6.00	5,300	5,300	5,300	100	530,000
30/10/2017	5,000	-0.40 ▼	-7.41	5,100	5,100	5,000	12,000	60,000,000
27/10/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	10	54,000
26/10/2017	5,400	0.00 ■■	0.00	5,000	5,400	4,900	700	3,780,000
25/10/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	100	540,000
24/10/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	5	27,000
23/10/2017	5,400	-0.10 ▼	-1.82	5,100	5,400	5,100	422	2,278,800
20/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
19/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
18/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
17/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
16/10/2017	5,500	0.30 ▲	5.77	5,600	5,600	5,200	5,246	28,853,000
13/10/2017	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	10,667	55,468,400
12/10/2017	5,500	-0.10 ▼	-1.79	5,200	5,500	5,200	4,800	26,400,000
11/10/2017	5,600	0.10 ▲	1.82	5,200	5,600	5,200	21,300	119,280,000
10/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
09/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
06/10/2017	5,500	-0.10 ▼	-1.79	5,100	5,500	5,100	3,000	16,500,000
05/10/2017	5,600	0.20 ▲	3.70	5,600	5,600	5,200	3,080	17,248,000
04/10/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
03/10/2017	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	1,000	5,400,000
02/10/2017	5,600	0.20 ▲	3.70	5,600	5,600	5,600	100	560,000
29/09/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	4,000	21,600,000
28/09/2017	5,400	0.10 ▲	1.89	5,600	5,600	5,200	13,300	71,820,000
27/09/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,000	5,300,000
26/09/2017	5,300	-0.10 ▼	-1.85	5,200	5,300	5,200	2,200	11,660,000
25/09/2017	5,400	0.10 ▲	1.89	5,200	5,600	5,200	3,700	19,980,000
22/09/2017	5,300	-0.10 ▼	-1.85	5,600	5,700	5,300	3,400	18,020,000
21/09/2017	5,400	-0.20 ▼	-3.57	5,200	5,400	5,200	6,300	34,020,000
20/09/2017	5,600	0.50 ▲	9.80	5,600	5,600	5,600	222	1,243,200
19/09/2017	5,100	-0.30 ▼	-5.56	5,200	5,200	5,100	3,100	15,810,000
18/09/2017	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	100	540,000
15/09/2017	5,500	0.10 ▲	1.85	5,100	5,500	5,100	2,100	11,550,000
14/09/2017	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	2,400	12,960,000
13/09/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
12/09/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
11/09/2017	5,500	0.30 ▲	5.77	5,500	5,500	5,500	100	550,000
08/09/2017	5,200	-0.40 ▼	-7.14	5,100	5,200	5,100	3,000	15,600,000
07/09/2017	5,600	-0.10 ▼	-1.75	5,300	5,600	5,200	400	2,240,000
06/09/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
05/09/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
01/09/2017	5,700	0.20 ▲	3.64	5,700	5,700	5,700	167	951,900
31/08/2017	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	6,700	36,850,000
30/08/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
29/08/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
28/08/2017	5,700	0.20 ▲	3.64	5,700	5,700	5,700	100	570,000
25/08/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
24/08/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
23/08/2017	5,500	0.10 ▲	1.85	5,300	5,500	5,300	1,500	8,250,000
22/08/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
21/08/2017	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	2,400	12,960,000
18/08/2017	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	200	1,140,000
17/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
16/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
15/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
14/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
11/08/2017	6,000	0.40 ▲	7.14	5,600	6,000	5,600	1,600	9,600,000
10/08/2017	5,600	-0.30 ▼	-5.08	5,600	6,000	5,600	2,500	14,000,000
09/08/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	95	560,500
08/08/2017	5,900	0.00 ■■	0.00	6,000	6,000	5,900	5,250	30,975,000
07/08/2017	5,900	0.20 ▲	3.51	5,800	5,900	5,800	500	2,950,000
04/08/2017	5,700	-0.30 ▼	-5.00	5,600	5,700	5,400	2,800	15,960,000
03/08/2017	6,000	0.40 ▲	7.14	6,000	6,000	6,000	100	600,000
02/08/2017	5,600	-0.30 ▼	-5.08	5,500	5,900	5,500	700	3,920,000
01/08/2017	5,900	0.20 ▲	3.51	5,700	6,000	5,600	4,447	26,237,300
31/07/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	60	342,000

(ĐVT: 1,000 VNĐ)