Lịch sử giao dịch APS - 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 CK Châu Á Thái Bình Dương
Asia - Pacific Securities Joint Stock Company
Mã CK: APS 6.40 ■■ 0 (0%) (cập nhật 18:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.apec.com.vn

APS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,300	14,340	91,776,000
21/11/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,400	3,130	20,032,000
20/11/2024	6,400	0.10 ▲	1.56	6,300	6,500	6,200	17,110	109,504,000
19/11/2024	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	18,010	113,463,000
18/11/2024	6,400	0.20 ▲	3.13	6,200	6,500	6,200	28,810	184,384,000
15/11/2024	6,200	-0.10 ▼	-1.61	6,300	6,300	6,000	48,980	303,676,000
14/11/2024	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	28,010	176,463,000
13/11/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,300	18,870	120,768,000
12/11/2024	6,400	0.00 ■■	0.00	6,400	6,600	6,400	27,250	174,400,000
11/11/2024	6,400	-0.10 ▼	-1.56	6,500	6,600	5,900	35,890	229,696,000
08/11/2024	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	47,960	311,740,000
07/11/2024	6,600	-0.10 ▼	-1.52	6,700	6,800	6,600	14,190	93,654,000
06/11/2024	6,700	0.10 ▲	1.49	6,600	6,700	6,500	17,750	118,925,000
05/11/2024	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	10,260	67,716,000
04/11/2024	6,700	0.10 ▲	1.49	6,600	6,700	6,500	22,880	153,296,000
01/11/2024	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	18,400	121,440,000
31/10/2024	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	20,000	134,000,000
30/10/2024	6,800	0.10 ▲	1.47	6,700	6,800	6,700	8,640	58,752,000
29/10/2024	6,700	0.00 ■■	0.00	6,700	6,800	6,700	10,980	73,566,000
28/10/2024	6,700	0.00 ■■	0.00	6,700	6,800	6,600	20,640	138,288,000
25/10/2024	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	21,060	141,102,000
24/10/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	21,390	145,452,000
23/10/2024	6,900	0.10 ▲	1.45	6,800	7,000	6,700	52,980	365,562,000
22/10/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,600	51,040	347,072,000
21/10/2024	6,900	0.00 ■■	0.00	6,900	7,000	6,800	23,110	159,459,000
18/10/2024	6,900	-0.10 ▼	-1.45	7,000	7,100	6,900	32,060	221,214,000
17/10/2024	7,000	0.10 ▲	1.43	6,900	7,000	6,800	23,660	165,620,000
16/10/2024	6,900	0.00 ■■	0.00	6,900	7,000	6,800	32,420	223,698,000
15/10/2024	6,900	-0.10 ▼	-1.45	7,000	7,100	6,900	38,330	264,477,000
14/10/2024	7,000	-0.10 ▼	-1.43	7,100	7,200	7,000	24,960	174,720,000
11/10/2024	7,100	0.00 ■■	0.00	7,100	7,100	7,000	42,630	302,673,000
10/10/2024	7,100	0.00 ■■	0.00	7,100	7,200	7,000	58,630	416,273,000
09/10/2024	7,100	0.20 ▲	2.82	6,900	7,100	6,900	24,700	175,370,000
08/10/2024	6,900	-0.20 ▼	-2.90	7,100	7,100	6,900	38,890	268,341,000
07/10/2024	7,100	0.10 ▲	1.41	7,000	7,200	7,000	27,500	195,250,000
04/10/2024	7,000	0.00 ■■	0.00	7,000	7,100	6,900	56,120	392,840,000
03/10/2024	7,000	-0.30 ▼	-4.29	7,300	7,400	7,000	104,390	730,730,000
02/10/2024	7,300	-0.20 ▼	-2.74	7,500	7,500	7,200	77,020	562,246,000
01/10/2024	7,500	0.10 ▲	1.33	7,400	7,700	7,400	174,550	1,309,125,000
30/09/2024	7,400	0.00 ■■	0.00	7,400	7,500	7,300	67,960	502,904,000
27/09/2024	7,400	0.20 ▲	2.70	7,200	7,500	7,200	154,410	1,142,634,000
26/09/2024	7,200	0.00 ■■	0.00	7,200	7,300	7,100	42,240	304,128,000
25/09/2024	7,200	0.10 ▲	1.39	7,100	7,300	7,100	55,920	402,624,000
24/09/2024	7,100	0.00 ■■	0.00	7,100	7,200	7,000	27,590	195,889,000
23/09/2024	7,100	0.10 ▲	1.41	7,000	7,200	7,000	35,290	250,559,000
20/09/2024	7,000	-0.20 ▼	-2.86	7,200	7,300	7,000	43,640	305,480,000
19/09/2024	7,200	0.10 ▲	1.39	7,100	7,300	7,100	39,190	282,168,000
18/09/2024	7,100	-0.10 ▼	-1.41	7,200	7,300	7,000	79,890	567,219,000
17/09/2024	7,200	0.30 ▲	4.17	6,900	7,200	6,900	25,090	180,648,000
16/09/2024	6,900	-0.10 ▼	-1.45	7,000	7,100	6,900	44,620	307,878,000
13/09/2024	7,000	0.10 ▲	1.43	6,900	7,000	6,800	20,310	142,170,000
12/09/2024	6,900	0.10 ▲	1.45	6,800	7,000	6,800	18,670	128,823,000
11/09/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	38,550	262,140,000
10/09/2024	6,900	-0.10 ▼	-1.45	7,000	7,100	6,800	59,240	408,756,000
09/09/2024	7,000	0.00 ■■	0.00	7,000	7,100	7,000	39,470	276,290,000
06/09/2024	7,000	0.00 ■■	0.00	7,000	7,100	6,900	44,120	308,840,000
05/09/2024	7,000	0.00 ■■	0.00	7,000	7,200	6,900	53,940	377,580,000
04/09/2024	7,000	-0.20 ▼	-2.86	7,200	7,300	7,000	83,240	582,680,000
30/08/2024	7,200	-0.20 ▼	-2.78	7,400	7,500	7,200	68,960	496,512,000
29/08/2024	7,400	0.10 ▲	1.35	7,300	7,700	7,300	67,340	498,316,000
28/08/2024	7,300	-0.10 ▼	-1.37	7,400	7,500	7,200	102,700	749,710,000
27/08/2024	7,400	0.10 ▲	1.35	7,300	7,400	7,200	92,420	683,908,000
26/08/2024	7,300	-0.30 ▼	-4.11	7,600	7,800	7,300	120,530	879,869,000
23/08/2024	7,600	-0.10 ▼	-1.32	7,700	8,100	7,600	187,620	1,425,912,000
22/08/2024	7,700	0.60 ▲	7.79	7,100	7,700	7,000	308,790	2,377,683,000
21/08/2024	7,100	-0.10 ▼	-1.41	7,200	7,300	7,100	41,520	294,792,000
20/08/2024	7,200	0.10 ▲	1.39	7,100	7,300	7,000	92,080	662,976,000
19/08/2024	7,100	0.00 ■■	0.00	7,100	7,200	7,000	54,400	386,240,000
16/08/2024	7,100	0.40 ▲	5.63	6,700	7,100	6,700	104,310	740,601,000
15/08/2024	6,700	0.00 ■■	0.00	6,700	6,800	6,600	61,920	414,864,000
14/08/2024	6,700	-0.10 ▼	-1.49	6,800	6,900	6,600	78,120	523,404,000
13/08/2024	6,800	0.00 ■■	0.00	6,800	6,900	6,700	48,280	328,304,000
12/08/2024	6,800	-0.10 ▼	-1.47	6,900	7,000	6,700	103,430	703,324,000
09/08/2024	6,900	0.00 ■■	0.00	6,900	7,100	6,800	75,270	519,363,000
08/08/2024	6,900	0.10 ▲	1.45	6,800	6,900	6,800	30,420	209,898,000
07/08/2024	6,800	-0.10 ▼	-1.47	6,900	7,000	6,800	57,520	391,136,000
06/08/2024	6,900	0.30 ▲	4.35	6,600	7,000	6,600	77,500	534,750,000
05/08/2024	6,600	-0.50 ▼	-7.58	7,100	7,200	6,500	106,140	700,524,000
02/08/2024	7,100	0.00 ■■	0.00	7,100	7,400	6,900	103,270	733,217,000
01/08/2024	7,100	-0.40 ▼	-5.63	7,500	7,500	6,800	118,420	840,782,000
31/07/2024	7,500	-0.20 ▼	-2.67	7,700	7,700	7,400	48,140	361,050,000
30/07/2024	7,700	0.40 ▲	5.19	7,300	7,800	7,100	162,020	1,247,554,000
29/07/2024	7,300	0.00 ■■	0.00	7,300	7,500	7,200	28,840	210,532,000
26/07/2024	7,300	0.10 ▲	1.37	7,200	7,400	7,200	46,160	336,968,000
25/07/2024	7,200	0.00 ■■	0.00	7,200	7,300	7,100	34,780	250,416,000
24/07/2024	7,200	0.10 ▲	1.39	7,100	7,300	6,800	92,400	665,280,000
23/07/2024	7,100	-0.10 ▼	-1.41	7,200	7,400	7,000	42,420	301,182,000
22/07/2024	7,200	-0.20 ▼	-2.78	7,400	7,500	7,000	75,420	543,024,000
19/07/2024	7,400	-0.30 ▼	-4.05	7,700	7,900	7,400	99,680	737,632,000
18/07/2024	7,700	0.60 ▲	7.79	7,100	7,700	7,200	140,030	1,078,231,000
17/07/2024	7,100	-0.50 ▼	-7.04	7,600	7,700	6,900	115,550	820,405,000
16/07/2024	7,500	-0.10 ▼	-1.33	7,600	7,600	7,500	2,010	15,075,000
15/07/2024	7,600	-0.20 ▼	-2.63	7,800	7,800	7,500	89,140	677,464,000
12/07/2024	7,800	0.60 ▲	7.69	7,200	7,900	7,000	229,020	1,786,356,000
11/07/2024	7,200	0.10 ▲	1.39	7,100	7,200	7,100	27,590	198,648,000
10/07/2024	7,100	0.00 ■■	0.00	7,100	7,300	7,100	69,780	495,438,000
09/07/2024	7,100	-0.20 ▼	-2.82	7,300	7,200	7,000	107,390	762,469,000
08/07/2024	7,100	-0.20 ▼	-2.82	7,300	7,400	7,100	55,050	390,855,000
05/07/2024	7,300	-0.10 ▼	-1.37	7,400	7,400	7,200	35,860	261,778,000
04/07/2024	7,400	0.10 ▲	1.35	7,300	7,500	7,300	34,760	257,224,000
03/07/2024	7,300	0.00 ■■	0.00	7,300	7,400	7,200	33,000	240,900,000
02/07/2024	7,300	0.10 ▲	1.37	7,200	7,400	7,200	31,500	229,950,000
01/07/2024	7,200	0.10 ▲	1.39	7,100	7,300	7,100	26,290	189,288,000
28/06/2024	7,100	-0.20 ▼	-2.82	7,300	7,500	7,100	46,590	330,789,000
27/06/2024	7,300	0.00 ■■	0.00	7,300	7,500	7,200	44,920	327,916,000
26/06/2024	7,300	-0.10 ▼	-1.37	7,400	7,600	7,300	63,520	463,696,000
25/06/2024	7,400	-0.30 ▼	-4.05	7,700	7,800	7,400	68,940	510,156,000
24/06/2024	7,700	-0.30 ▼	-3.90	8,000	8,100	7,600	90,230	694,771,000
21/06/2024	8,000	0.40 ▲	5.00	7,600	8,200	7,500	206,510	1,652,080,000
20/06/2024	7,600	0.00 ■■	0.00	7,600	7,800	7,400	72,150	548,340,000
19/06/2024	7,600	-0.20 ▼	-2.63	7,800	7,900	7,500	135,910	1,032,916,000
18/06/2024	7,800	-0.10 ▼	-1.28	7,900	8,100	7,800	69,920	545,376,000
17/06/2024	7,900	0.10 ▲	1.27	7,800	7,900	7,600	118,360	935,044,000
14/06/2024	7,800	-0.50 ▼	-6.41	8,300	8,400	7,800	194,710	1,518,738,000
13/06/2024	8,300	0.00 ■■	0.00	8,300	8,400	8,100	55,150	457,745,000
12/06/2024	8,300	0.30 ▲	3.61	8,000	8,400	8,000	188,780	1,566,874,000
11/06/2024	8,000	-0.10 ▼	-1.25	8,100	8,200	7,800	115,800	926,400,000
10/06/2024	8,100	-0.20 ▼	-2.47	8,300	8,500	8,000	122,370	991,197,000
07/06/2024	8,300	0.20 ▲	2.41	8,100	8,600	8,100	182,950	1,518,485,000
06/06/2024	8,100	-0.30 ▼	-3.70	8,400	8,500	8,000	134,260	1,087,506,000
05/06/2024	8,400	0.50 ▲	5.95	7,900	8,600	7,900	302,650	2,542,260,000
04/06/2024	7,900	-0.10 ▼	-1.27	8,000	8,400	7,700	205,480	1,623,292,000
03/06/2024	8,000	-0.80 ▼	-10.00	8,800	9,200	8,000	528,620	4,228,960,000
31/05/2024	8,800	0.00 ■■	0.00	8,800	9,600	8,600	232,530	2,046,264,000
30/05/2024	8,800	0.80 ▲	9.09	8,000	8,800	7,400	470,440	4,139,872,000
29/05/2024	8,000	-0.80 ▼	-10.00	8,800	9,600	8,000	446,560	3,572,480,000
28/05/2024	8,800	0.80 ▲	9.09	8,000	8,800	8,200	216,210	1,902,648,000
27/05/2024	8,000	0.70 ▲	8.75	7,300	8,000	7,300	237,730	1,901,840,000
24/05/2024	7,300	-0.60 ▼	-8.22	7,900	7,900	7,300	322,250	2,352,425,000
23/05/2024	7,900	0.10 ▲	1.27	7,800	8,000	7,200	241,440	1,907,376,000
22/05/2024	7,800	0.50 ▲	6.41	7,300	7,900	7,300	367,390	2,865,642,000
21/05/2024	7,300	0.10 ▲	1.37	7,200	7,400	7,000	179,950	1,313,635,000
20/05/2024	7,200	0.30 ▲	4.17	6,900	7,500	7,000	310,540	2,235,888,000
17/05/2024	6,900	0.60 ▲	8.70	6,300	6,900	6,400	212,890	1,468,941,000
16/05/2024	6,300	-0.30 ▼	-4.76	6,600	6,700	6,200	176,710	1,113,273,000
15/05/2024	6,600	-0.20 ▼	-3.03	6,800	7,400	6,600	275,540	1,818,564,000
14/05/2024	6,800	0.60 ▲	8.82	6,200	6,800	6,700	364,300	2,477,240,000
13/05/2024	6,200	0.50 ▲	8.06	5,700	6,200	5,800	69,550	431,210,000
10/05/2024	5,700	-0.30 ▼	-5.26	6,000	6,100	5,700	55,040	313,728,000
09/05/2024	6,000	0.50 ▲	8.33	5,500	6,000	5,500	168,790	1,012,740,000
08/05/2024	5,500	0.00 ■■	0.00	5,500	5,500	5,300	35,340	194,370,000
07/05/2024	5,500	0.10 ▲	1.82	5,400	5,500	5,400	19,220	105,710,000
06/05/2024	5,400	0.10 ▲	1.85	5,300	5,500	5,200	34,890	188,406,000
03/05/2024	5,300	0.00 ■■	0.00	5,300	5,400	5,200	21,670	114,851,000
02/05/2024	5,300	-0.10 ▼	-1.89	5,400	5,400	5,300	35,940	190,482,000
26/04/2024	5,400	-0.20 ▼	-3.70	5,600	5,600	5,300	47,260	255,204,000
25/04/2024	5,600	0.00 ■■	0.00	5,600	5,600	5,400	21,270	119,112,000
24/04/2024	5,600	0.20 ▲	3.57	5,400	5,600	5,400	51,010	285,656,000
23/04/2024	5,400	-0.30 ▼	-5.56	5,700	5,700	5,400	24,080	130,032,000
22/04/2024	5,700	0.40 ▲	7.02	5,300	5,700	5,400	56,980	324,786,000
19/04/2024	5,300	-0.10 ▼	-1.89	5,400	5,400	5,200	44,670	236,751,000
17/04/2024	5,400	-0.10 ▼	-1.85	5,500	5,700	5,300	37,640	203,256,000
16/04/2024	5,500	-0.10 ▼	-1.82	5,600	5,700	5,200	92,780	510,290,000
15/04/2024	5,600	-0.60 ▼	-10.71	6,200	6,300	5,600	251,970	1,411,032,000
12/04/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,200	46,260	286,812,000
11/04/2024	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	28,790	178,498,000
10/04/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	17,450	109,935,000
09/04/2024	6,300	0.10 ▲	1.59	6,200	6,400	6,200	33,620	211,806,000
08/04/2024	6,200	-0.20 ▼	-3.23	6,400	6,500	6,200	42,190	261,578,000
05/04/2024	6,400	-0.10 ▼	-1.56	6,500	6,500	6,200	19,500	124,800,000
04/04/2024	6,500	-0.10 ▼	-1.54	6,600	6,600	6,400	37,050	240,825,000
03/04/2024	6,600	-0.10 ▼	-1.52	6,700	6,800	6,600	54,380	358,908,000
02/04/2024	6,700	0.00 ■■	0.00	6,700	6,700	6,600	53,960	361,532,000
01/04/2024	6,700	0.00 ■■	0.00	6,700	6,700	6,600	36,480	244,416,000
29/03/2024	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	47,130	315,771,000
28/03/2024	6,800	0.10 ▲	1.47	6,700	6,900	6,600	68,430	465,324,000
27/03/2024	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	51,970	348,199,000
26/03/2024	6,800	0.00 ■■	0.00	6,800	6,800	6,600	53,550	364,140,000
25/03/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,600	96,300	654,840,000
22/03/2024	6,900	-0.10 ▼	-1.45	7,000	7,000	6,800	60,940	420,486,000
21/03/2024	7,000	0.10 ▲	1.43	6,900	7,000	6,700	131,820	922,740,000
20/03/2024	6,900	0.00 ■■	0.00	6,900	7,000	6,700	36,360	250,884,000
19/03/2024	6,900	0.30 ▲	4.35	6,600	7,200	6,400	168,740	1,164,306,000
18/03/2024	6,600	-0.10 ▼	-1.52	6,700	6,800	6,300	168,440	1,111,704,000
15/03/2024	6,700	-0.10 ▼	-1.49	6,800	6,900	6,600	55,210	369,907,000
14/03/2024	6,800	0.00 ■■	0.00	6,800	7,100	6,800	143,420	975,256,000
13/03/2024	6,800	0.20 ▲	2.94	6,600	6,900	6,400	101,600	690,880,000
12/03/2024	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	100,280	661,848,000
11/03/2024	6,700	-0.30 ▼	-4.48	7,000	7,300	6,600	154,520	1,035,284,000
08/03/2024	7,000	0.20 ▲	2.86	6,800	7,400	6,800	279,670	1,957,690,000
07/03/2024	6,800	0.60 ▲	8.82	6,200	6,800	6,100	354,920	2,413,456,000
06/03/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,100	43,750	271,250,000
05/03/2024	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	39,770	246,574,000
04/03/2024	6,300	0.10 ▲	1.59	6,200	6,400	6,200	71,440	450,072,000
01/03/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,100	70,840	439,208,000
29/02/2024	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	29,450	182,590,000
28/02/2024	6,300	0.10 ▲	1.59	6,200	6,300	6,200	31,420	197,946,000
27/02/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,100	42,400	262,880,000
26/02/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,100	46,540	288,548,000
23/02/2024	6,200	-0.20 ▼	-3.23	6,400	6,400	6,200	52,570	325,934,000
22/02/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,300	24,490	156,736,000
21/02/2024	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	41,050	258,615,000
20/02/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,300	664,500	4,252,800,000
19/02/2024	6,400	0.10 ▲	1.56	6,300	6,400	6,200	604,200	3,866,880,000
16/02/2024	6,300	0.10 ▲	1.59	6,200	6,400	6,200	348,200	2,193,660,000
15/02/2024	6,200	0.00 ■■	0.00	6,200	6,300	6,000	170,500	1,057,100,000
07/02/2024	6,200	-0.10 ▼	-1.61	6,300	6,400	6,200	330,500	2,049,100,000
06/02/2024	6,300	0.20 ▲	3.17	6,100	6,300	6,100	395,400	2,491,020,000
05/02/2024	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	385,500	2,351,550,000
02/02/2024	6,200	-0.10 ▼	-1.61	6,300	6,400	6,100	522,800	3,241,360,000
01/02/2024	6,300	0.00 ■■	0.00	6,300	6,400	6,200	450,800	2,840,040,000
31/01/2024	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	448,400	2,824,920,000
30/01/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,300	176,400	1,128,960,000
29/01/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,300	219,900	1,407,360,000
26/01/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,400	258,600	1,655,040,000
25/01/2024	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	222,400	1,423,360,000
24/01/2024	6,500	0.00 ■■	0.00	6,500	6,600	6,400	372,100	2,418,650,000
23/01/2024	6,500	0.10 ▲	1.54	6,400	6,500	6,400	258,500	1,680,250,000
22/01/2024	6,400	-0.10 ▼	-1.56	6,500	6,600	6,400	249,000	1,593,600,000
19/01/2024	6,500	0.00 ■■	0.00	6,500	6,700	6,400	386,000	2,509,000,000
18/01/2024	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	182,400	1,185,600,000
17/01/2024	6,600	0.10 ▲	1.52	6,500	6,800	6,400	1,147,700	7,574,820,000
16/01/2024	6,500	0.20 ▲	3.08	6,300	6,500	6,300	259,300	1,685,450,000
15/01/2024	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	364,100	2,293,830,000
12/01/2024	6,400	-0.20 ▼	-3.13	6,600	6,600	6,400	569,800	3,646,720,000
11/01/2024	6,600	0.10 ▲	1.52	6,500	6,700	6,500	382,000	2,521,200,000
10/01/2024	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	579,000	3,763,500,000
09/01/2024	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	373,400	2,464,440,000
08/01/2024	6,700	0.00 ■■	0.00	6,700	6,800	6,600	426,800	2,859,560,000
05/01/2024	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	603,400	4,042,780,000
04/01/2024	6,800	0.10 ▲	1.47	6,700	6,800	6,700	471,100	3,203,480,000
03/01/2024	6,700	0.00 ■■	0.00	6,700	6,800	6,600	510,600	3,421,020,000
02/01/2024	6,700	0.00 ■■	0.00	6,700	6,800	6,600	474,000	3,175,800,000
29/12/2023	6,700	-0.10 ▼	-1.49	6,800	6,900	6,700	298,300	1,998,610,000
28/12/2023	6,800	0.00 ■■	0.00	6,800	6,800	6,700	504,100	3,427,880,000
27/12/2023	6,800	0.00 ■■	0.00	6,800	6,900	6,700	386,100	2,625,480,000
26/12/2023	6,800	0.00 ■■	0.00	6,800	6,900	6,700	215,800	1,467,440,000
25/12/2023	6,800	0.00 ■■	0.00	6,800	6,900	6,700	508,800	3,459,840,000
22/12/2023	6,800	0.00 ■■	0.00	6,800	6,800	6,700	304,500	2,070,600,000
21/12/2023	6,800	0.00 ■■	0.00	6,800	6,800	6,700	190,900	1,298,120,000
20/12/2023	6,800	0.00 ■■	0.00	6,800	6,900	6,700	212,200	1,442,960,000
19/12/2023	6,800	0.10 ▲	1.47	6,700	6,800	6,600	796,100	5,413,480,000
18/12/2023	6,700	-0.10 ▼	-1.49	6,800	6,900	6,700	347,400	2,327,580,000
15/12/2023	6,800	0.00 ■■	0.00	6,800	6,900	6,800	543,400	3,695,120,000
14/12/2023	6,800	-0.20 ▼	-2.94	7,000	7,200	6,800	671,200	4,564,160,000
13/12/2023	7,000	-0.10 ▼	-1.43	7,100	7,200	6,900	465,700	3,259,900,000
12/12/2023	7,100	0.20 ▲	2.82	6,900	7,300	6,900	1,650,600	11,719,260,000
11/12/2023	6,900	0.10 ▲	1.45	6,800	6,900	6,800	298,900	2,062,410,000
08/12/2023	6,800	-0.10 ▼	-1.47	6,900	7,000	6,800	435,200	2,959,360,000
07/12/2023	6,900	-0.10 ▼	-1.45	7,000	7,200	6,800	933,300	6,439,770,000
06/12/2023	7,000	0.10 ▲	1.43	6,900	7,100	6,900	691,800	4,842,600,000
05/12/2023	6,900	-0.10 ▼	-1.45	7,000	7,100	6,900	676,400	4,667,160,000
04/12/2023	7,000	0.20 ▲	2.86	6,800	7,100	6,800	1,255,200	8,786,400,000
01/12/2023	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	493,000	3,352,400,000
30/11/2023	6,800	-0.10 ▼	-1.47	6,900	7,000	6,800	329,900	2,243,320,000
29/11/2023	6,900	0.10 ▲	1.45	6,800	7,000	6,700	609,700	4,206,930,000
28/11/2023	6,800	0.00 ■■	0.00	6,800	6,900	6,600	795,300	5,408,040,000
27/11/2023	6,800	-0.20 ▼	-2.94	7,000	7,100	6,800	488,600	3,322,480,000
24/11/2023	7,000	-0.10 ▼	-1.43	7,100	7,100	6,700	1,153,400	8,073,800,000
23/11/2023	7,100	-0.10 ▼	-1.41	7,200	7,400	7,100	1,288,700	9,149,770,000
22/11/2023	7,200	0.00 ■■	0.00	7,200	7,300	7,100	743,100	5,350,320,000
21/11/2023	7,200	0.10 ▲	1.39	7,100	7,300	7,100	1,182,700	8,515,440,000
20/11/2023	7,100	0.10 ▲	1.41	7,000	7,200	6,800	911,400	6,470,940,000
17/11/2023	7,000	-0.20 ▼	-2.86	7,200	7,300	7,000	1,649,300	11,545,100,000
16/11/2023	7,200	0.00 ■■	0.00	7,200	7,200	7,000	1,045,600	7,528,320,000
15/11/2023	7,200	0.10 ▲	1.39	7,100	7,500	7,100	711,400	5,122,080,000
14/11/2023	7,100	0.00 ■■	0.00	7,100	7,300	7,000	613,200	4,353,720,000
13/11/2023	7,100	-0.10 ▼	-1.41	7,200	7,400	6,900	824,000	5,850,400,000
10/11/2023	7,200	-0.30 ▼	-4.17	7,500	7,600	7,200	1,158,600	8,341,920,000
09/11/2023	7,500	0.40 ▲	5.33	7,100	7,700	7,000	2,866,500	21,498,750,000
08/11/2023	7,100	0.50 ▲	7.04	6,600	7,100	6,500	1,309,200	9,295,320,000
07/11/2023	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	467,500	3,085,500,000
06/11/2023	6,700	0.10 ▲	1.49	6,600	6,800	6,500	593,800	3,978,460,000
03/11/2023	6,600	-0.20 ▼	-3.03	6,800	7,000	6,600	707,400	4,668,840,000
02/11/2023	6,800	0.50 ▲	7.35	6,300	6,900	6,300	993,400	6,755,120,000
01/11/2023	6,300	0.20 ▲	3.17	6,100	6,300	6,000	568,300	3,580,290,000
31/10/2023	6,100	0.00 ■■	0.00	6,100	6,300	6,000	558,100	3,404,410,000
30/10/2023	6,100	0.00 ■■	0.00	6,100	6,400	6,100	665,900	4,061,990,000
27/10/2023	6,100	-0.10 ▼	-1.64	6,200	6,400	5,900	751,700	4,585,370,000
26/10/2023	6,200	-0.60 ▼	-9.68	6,800	6,800	6,200	941,400	5,836,680,000
25/10/2023	6,800	0.20 ▲	2.94	6,600	7,000	6,700	821,200	5,584,160,000
24/10/2023	6,600	6.60 ▲	100.00	0	6,700	6,500	328,000	2,164,800,000
23/10/2023	6,600	-0.10 ▼	-1.52	6,700	6,800	6,500	445,600	2,940,960,000
20/10/2023	6,700	0.30 ▲	4.48	6,400	6,700	6,300	792,900	5,312,430,000
19/10/2023	6,400	-0.10 ▼	-1.56	6,500	6,600	6,300	597,700	3,825,280,000
18/10/2023	6,500	-0.30 ▼	-4.62	6,800	6,800	6,300	1,582,600	10,286,900,000
17/10/2023	6,800	0.00 ■■	0.00	6,800	7,000	6,800	468,300	3,184,440,000
16/10/2023	6,800	-0.20 ▼	-2.94	7,000	7,100	6,800	455,900	3,100,120,000
13/10/2023	7,000	-0.10 ▼	-1.43	7,100	7,100	6,800	804,100	5,628,700,000
12/10/2023	7,100	-0.10 ▼	-1.41	7,200	7,300	7,000	827,300	5,873,830,000
11/10/2023	7,200	0.00 ■■	0.00	7,200	7,300	7,000	706,000	5,083,200,000
10/10/2023	7,200	0.50 ▲	6.94	6,700	7,300	6,700	1,182,900	8,516,880,000
09/10/2023	6,700	0.20 ▲	2.99	6,500	6,700	6,500	368,400	2,468,280,000
06/10/2023	6,500	0.00 ■■	0.00	6,500	6,700	6,400	690,800	4,490,200,000
05/10/2023	6,500	0.10 ▲	1.54	6,400	6,700	6,400	857,900	5,576,350,000
04/10/2023	6,400	0.10 ▲	1.56	6,300	6,500	5,800	1,051,200	6,727,680,000
03/10/2023	6,300	-0.70 ▼	-11.11	7,000	7,100	6,300	1,411,700	8,893,710,000
02/10/2023	7,000	0.00 ■■	0.00	7,000	7,000	6,800	1,236,900	8,658,300,000
29/09/2023	7,000	0.00 ■■	0.00	7,000	7,300	7,000	810,800	5,675,600,000
28/09/2023	7,000	-0.20 ▼	-2.86	7,200	7,300	6,900	740,800	5,185,600,000
27/09/2023	7,200	0.30 ▲	4.17	6,900	7,200	6,800	951,200	6,848,640,000
26/09/2023	6,900	-0.60 ▼	-8.70	7,500	7,500	6,800	4,639,100	32,009,790,000
21/09/2023	8,800	-0.10 ▼	-1.14	8,900	9,000	8,700	1,108,000	9,750,400,000
20/09/2023	8,900	0.20 ▲	2.25	8,700	8,900	8,600	1,355,800	12,066,620,000
19/09/2023	8,700	0.10 ▲	1.15	8,600	8,800	8,500	100,800	876,960,000
18/09/2023	8,600	-0.30 ▼	-3.49	8,900	8,900	8,500	1,631,400	14,030,040,000
15/09/2023	8,900	-0.10 ▼	-1.12	9,000	9,200	8,900	996,500	8,868,850,000
14/09/2023	9,000	-0.20 ▼	-2.22	9,200	9,300	8,900	1,932,100	17,388,900,000
13/09/2023	9,200	-0.20 ▼	-2.17	9,400	9,600	9,100	2,242,700	20,632,840,000
12/09/2023	9,400	0.30 ▲	3.19	9,100	9,400	9,000	1,920,300	18,050,820,000
11/09/2023	9,100	-0.40 ▼	-4.40	9,500	9,600	9,000	3,524,000	32,068,400,000
08/09/2023	9,500	-0.20 ▼	-2.11	9,700	9,700	9,400	3,960,700	37,626,650,000
07/09/2023	9,700	-0.10 ▼	-1.03	9,800	10,000	9,700	2,775,400	26,921,380,000
06/09/2023	9,800	0.30 ▲	3.06	9,500	10,100	9,200	4,498,500	44,085,300,000
05/09/2023	9,500	0.20 ▲	2.11	9,300	9,700	9,300	2,580,000	24,510,000,000
31/08/2023	9,300	0.00 ■■	0.00	9,300	9,600	9,200	2,626,400	24,425,520,000
30/08/2023	9,300	0.20 ▲	2.15	9,100	9,500	8,900	2,868,200	26,674,260,000
29/08/2023	9,100	0.10 ▲	1.10	9,000	9,300	8,800	1,979,200	18,010,720,000
28/08/2023	9,000	-0.50 ▼	-5.56	9,500	9,600	8,600	5,400,200	48,601,800,000
25/08/2023	9,500	-0.10 ▼	-1.05	9,600	9,800	9,400	2,928,100	27,816,950,000
24/08/2023	9,600	-0.10 ▼	-1.04	9,700	9,800	9,400	3,023,400	29,024,640,000
23/08/2023	9,700	0.20 ▲	2.06	9,500	9,900	9,400	2,485,600	24,110,320,000
22/08/2023	9,500	0.30 ▲	3.16	9,200	9,600	8,500	5,145,600	48,883,200,000
21/08/2023	9,200	0.80 ▲	8.70	8,400	9,200	8,200	3,536,500	32,535,800,000
18/08/2023	9,200	9.20 ▲	100.00	0	9,500	8,800	4,342,400	39,950,080,000
17/08/2023	9,000	0.50 ▲	5.56	8,500	9,300	8,500	4,924,500	44,320,500,000
16/08/2023	8,600	8.60 ▲	100.00	0	8,900	8,400	362,300	3,115,780,000
15/08/2023	8,700	0.70 ▲	8.05	8,000	8,800	8,000	3,577,300	31,122,510,000
14/08/2023	8,000	0.10 ▲	1.25	7,900	8,200	7,900	2,386,800	19,094,400,000
11/08/2023	7,900	-0.10 ▼	-1.27	8,000	8,200	7,600	1,737,900	13,729,410,000
10/08/2023	8,000	0.00 ■■	0.00	8,000	8,200	7,900	2,150,900	17,207,200,000
09/08/2023	8,000	0.10 ▲	1.25	7,900	8,200	7,700	1,773,000	14,184,000,000
08/08/2023	7,900	-0.10 ▼	-1.27	8,000	8,200	7,800	2,370,500	18,726,950,000
07/08/2023	8,000	0.50 ▲	6.25	7,500	8,100	7,500	3,764,300	30,114,400,000
04/08/2023	7,500	0.20 ▲	2.67	7,300	7,500	7,200	2,310,300	17,327,250,000
03/08/2023	7,400	0.00 ■■	0.00	7,400	0	0	0	0
02/08/2023	7,400	-0.30 ▼	-4.05	7,700	8,100	7,100	4,710,100	34,854,740,000
01/08/2023	7,700	0.70 ▲	9.09	7,000	7,700	7,200	2,638,100	20,313,370,000
31/07/2023	7,000	0.60 ▲	8.57	6,400	7,000	6,200	4,992,600	34,948,200,000
28/07/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,300	1,802,900	11,538,560,000
27/07/2023	6,400	6.40 ▲	100.00	0	6,500	6,200	1,447,800	9,265,920,000
26/07/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,300	1,642,800	10,513,920,000
25/07/2023	6,400	-0.20 ▼	-3.13	6,600	6,600	6,400	1,329,400	8,508,160,000
24/07/2023	6,600	0.10 ▲	1.52	6,500	6,700	6,400	2,715,700	17,923,620,000
21/07/2023	6,500	0.10 ▲	1.54	6,400	6,700	6,300	1,364,400	8,868,600,000
20/07/2023	6,400	0.00 ■■	0.00	6,400	6,600	6,200	2,016,200	12,903,680,000
19/07/2023	6,400	-0.10 ▼	-1.56	6,500	6,700	6,400	1,341,500	8,585,600,000
18/07/2023	6,500	0.00 ■■	0.00	6,500	6,800	6,500	2,445,300	15,894,450,000
17/07/2023	6,500	0.10 ▲	1.54	6,400	6,600	6,300	2,316,500	15,057,250,000
14/07/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,200	2,686,900	17,196,160,000
13/07/2023	6,400	0.20 ▲	3.13	6,200	6,700	6,200	2,966,200	18,983,680,000
12/07/2023	6,200	0.50 ▲	8.06	5,700	6,200	5,400	2,795,400	17,331,480,000
11/07/2023	5,700	-0.60 ▼	-10.53	6,300	6,000	5,700	7,045,100	40,157,070,000
10/07/2023	6,300	-0.70 ▼	-11.11	7,000	7,200	6,300	3,860,500	24,321,150,000
07/07/2023	7,000	0.10 ▲	1.43	6,900	7,400	6,500	2,087,100	14,609,700,000
06/07/2023	6,900	-0.70 ▼	-10.14	7,600	7,600	6,900	9,163,200	63,226,080,000
05/07/2023	7,600	-0.80 ▼	-10.53	8,400	8,800	7,600	6,214,700	47,231,720,000
04/07/2023	8,400	0.50 ▲	5.95	7,900	8,500	7,200	11,988,400	100,702,560,000
03/07/2023	7,900	-0.80 ▼	-10.13	8,700	8,100	7,900	7,249,600	57,271,840,000
30/06/2023	8,700	-0.90 ▼	-10.34	9,600	8,700	8,700	120,000	1,044,000,000
29/06/2023	9,600	-1.00 ▼	-10.42	10,600	9,600	9,600	195,900	1,880,640,000
28/06/2023	10,600	-1.10 ▼	-10.38	11,700	10,600	10,600	313,700	3,325,220,000
27/06/2023	11,700	-1.20 ▼	-10.26	12,900	11,700	11,700	244,200	2,857,140,000
26/06/2023	12,900	-1.40 ▼	-10.85	14,300	12,900	12,900	618,100	7,973,490,000
23/06/2023	14,300	0.40 ▲	2.80	13,900	14,400	13,700	3,627,600	51,874,680,000
22/06/2023	13,900	-0.10 ▼	-0.72	14,000	14,100	13,700	2,994,400	41,622,160,000
21/06/2023	14,000	14.00 ▲	100.00	0	14,400	13,400	2,690,100	37,661,400,000
20/06/2023	13,700	0.00 ■■	0.00	13,700	14,400	13,200	2,930,900	40,153,330,000
19/06/2023	13,700	-1.50 ▼	-10.95	15,200	15,200	13,700	11,264,100	154,318,170,000
16/06/2023	15,200	0.60 ▲	3.95	14,600	15,900	14,700	5,574,800	84,736,960,000
15/06/2023	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	1,443,900	21,080,940,000
14/06/2023	14,700	0.00 ■■	0.00	14,700	15,000	14,600	1,599,600	23,514,120,000
13/06/2023	14,700	-0.10 ▼	-0.68	14,800	15,100	14,700	2,008,100	29,519,070,000
12/06/2023	14,800	0.00 ■■	0.00	14,800	15,200	14,300	1,744,000	25,811,200,000
09/06/2023	14,800	0.00 ■■	0.00	14,800	15,100	14,200	3,400,200	50,322,960,000
08/06/2023	14,800	-1.00 ▼	-6.76	15,800	15,900	14,800	3,257,100	48,205,080,000
07/06/2023	15,800	0.10 ▲	0.63	15,700	16,000	15,600	1,752,500	27,689,500,000
06/06/2023	15,700	0.10 ▲	0.64	15,600	15,900	15,200	3,234,900	50,787,930,000
05/06/2023	15,600	-0.10 ▼	-0.64	15,700	16,000	15,500	2,550,000	39,780,000,000
02/06/2023	15,700	-0.10 ▼	-0.64	15,800	16,200	15,700	2,009,400	31,547,580,000
01/06/2023	15,800	-0.10 ▼	-0.63	15,900	16,100	15,500	2,433,400	38,447,720,000
31/05/2023	15,900	0.10 ▲	0.63	15,800	16,300	15,600	2,292,500	36,450,750,000
30/05/2023	15,800	0.00 ■■	0.00	15,800	15,900	15,400	1,775,400	28,051,320,000
29/05/2023	15,800	0.50 ▲	3.16	15,300	15,800	15,200	2,685,400	42,429,320,000
26/05/2023	15,300	0.50 ▲	3.27	14,800	15,300	14,700	1,451,400	22,206,420,000
25/05/2023	14,800	-0.50 ▼	-3.38	15,300	15,300	14,700	2,087,200	30,890,560,000
24/05/2023	15,300	15.30 ▲	100.00	0	15,800	15,200	2,738,500	41,899,050,000
23/05/2023	15,200	0.20 ▲	1.32	15,000	15,500	15,000	3,140,100	47,729,520,000
22/05/2023	15,000	0.30 ▲	2.00	14,700	15,000	14,500	2,177,800	32,667,000,000
19/05/2023	14,700	0.00 ■■	0.00	14,700	15,000	14,400	1,716,100	25,226,670,000
18/05/2023	14,700	0.60 ▲	4.08	14,100	15,000	14,100	2,481,700	36,480,990,000
17/05/2023	14,100	-0.70 ▼	-4.96	14,800	15,100	14,000	3,841,600	54,166,560,000
16/05/2023	14,800	0.00 ■■	0.00	14,800	15,100	14,600	2,165,700	32,052,360,000
15/05/2023	14,800	-0.50 ▼	-3.38	15,300	16,000	14,700	2,349,000	34,765,200,000
12/05/2023	14,600	14.60 ▲	100.00	0	14,700	14,000	933,300	13,626,180,000
11/05/2023	14,700	-0.10 ▼	-0.68	14,800	15,000	14,500	2,705,100	39,764,970,000
10/05/2023	14,800	0.20 ▲	1.35	14,600	15,000	13,600	1,960,100	29,009,480,000
09/05/2023	14,600	0.10 ▲	0.68	14,500	14,800	14,100	2,636,500	38,492,900,000
08/05/2023	14,500	0.10 ▲	0.69	14,400	15,400	14,400	3,844,500	55,745,250,000
05/05/2023	14,400	-0.10 ▼	-0.69	14,500	15,200	14,100	3,098,200	44,614,080,000
04/05/2023	14,500	1.30 ▲	8.97	13,200	14,500	13,200	6,148,800	89,157,600,000
28/04/2023	13,200	0.50 ▲	3.79	12,700	13,300	12,700	2,941,900	38,833,080,000
27/04/2023	12,700	-0.10 ▼	-0.79	12,800	13,100	12,600	1,366,700	17,357,090,000
26/04/2023	12,800	0.50 ▲	3.91	12,300	12,800	12,200	1,996,000	25,548,800,000
25/04/2023	12,300	-1.10 ▼	-8.94	13,400	13,700	12,100	4,573,800	56,257,740,000
24/04/2023	13,400	0.30 ▲	2.24	13,100	13,800	13,100	2,493,200	33,408,880,000
21/04/2023	13,100	0.60 ▲	4.58	12,500	13,700	12,500	5,641,100	73,898,410,000
20/04/2023	12,500	-0.10 ▼	-0.80	12,600	12,700	12,200	1,465,700	18,321,250,000
19/04/2023	12,600	-0.10 ▼	-0.79	12,700	13,200	12,600	2,535,600	31,948,560,000
18/04/2023	12,700	0.60 ▲	4.72	12,100	12,900	11,900	2,482,500	31,527,750,000
17/04/2023	12,100	0.10 ▲	0.83	12,000	12,200	11,800	1,434,900	17,362,290,000
14/04/2023	12,000	-0.40 ▼	-3.33	12,400	12,800	12,000	2,951,000	35,412,000,000
13/04/2023	12,400	-0.60 ▼	-4.84	13,000	13,200	12,400	1,925,200	23,872,480,000
12/04/2023	13,000	-0.10 ▼	-0.77	13,100	13,500	12,700	2,151,400	27,968,200,000
11/04/2023	13,100	-0.20 ▼	-1.53	13,300	13,400	12,400	3,764,900	49,320,190,000
10/04/2023	13,300	-0.10 ▼	-0.75	13,400	14,400	12,900	3,501,200	46,565,960,000
07/04/2023	13,400	1.20 ▲	8.96	12,200	13,400	12,100	4,617,600	61,875,840,000
06/04/2023	12,200	-0.50 ▼	-4.10	12,700	13,900	11,900	7,379,800	90,033,560,000
05/04/2023	12,700	1.10 ▲	8.66	11,600	12,700	11,700	5,381,500	68,345,050,000
04/04/2023	11,600	1.00 ▲	8.62	10,600	11,600	10,400	4,954,300	57,469,880,000
03/04/2023	10,600	0.60 ▲	5.66	10,000	10,700	10,200	2,396,800	25,406,080,000
31/03/2023	10,000	0.30 ▲	3.00	9,700	10,100	9,600	2,084,300	20,843,000,000
30/03/2023	9,700	-0.10 ▼	-1.03	9,800	10,200	9,700	1,779,200	17,258,240,000
29/03/2023	9,800	0.10 ▲	1.02	9,700	9,800	9,600	910,400	8,921,920,000
28/03/2023	9,700	-0.20 ▼	-2.06	9,900	10,200	9,700	1,328,200	12,883,540,000
27/03/2023	9,900	0.30 ▲	3.03	9,600	10,000	9,400	1,386,700	13,728,330,000
26/03/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
24/03/2023	9,600	0.20 ▲	2.08	9,400	9,800	9,400	1,746,700	16,768,320,000
23/03/2023	9,400	0.20 ▲	2.13	9,200	9,500	9,100	979,200	9,204,480,000
22/03/2023	9,200	-0.10 ▼	-1.09	9,300	9,500	9,200	765,900	7,046,280,000
21/03/2023	9,300	0.20 ▲	2.15	9,100	9,300	9,000	720,300	6,698,790,000
20/03/2023	9,100	-0.30 ▼	-3.30	9,400	9,500	9,100	922,500	8,394,750,000
17/03/2023	9,400	0.00 ■■	0.00	9,400	9,700	9,300	560,900	5,272,460,000
16/03/2023	9,400	-0.30 ▼	-3.19	9,700	9,700	9,300	1,130,700	10,628,580,000
15/03/2023	9,700	0.80 ▲	8.25	8,900	9,700	8,900	1,977,300	19,179,810,000
14/03/2023	8,900	-0.40 ▼	-4.49	9,300	9,300	8,800	1,126,300	10,024,070,000
13/03/2023	9,300	0.00 ■■	0.00	9,300	9,400	9,000	674,100	6,269,130,000
10/03/2023	9,300	-0.20 ▼	-2.15	9,500	9,800	9,200	604,000	5,617,200,000
09/03/2023	9,500	0.10 ▲	1.05	9,400	9,600	9,300	1,044,600	9,923,700,000
08/03/2023	9,400	0.40 ▲	4.26	9,000	9,400	8,800	947,100	8,902,740,000
07/03/2023	9,000	0.10 ▲	1.11	8,900	9,200	8,900	664,200	5,977,800,000
06/03/2023	8,900	0.10 ▲	1.12	8,800	9,300	8,800	696,200	6,196,180,000
03/03/2023	8,800	-0.10 ▼	-1.14	8,900	9,100	8,800	641,700	5,646,960,000
02/03/2023	8,900	-0.30 ▼	-3.37	9,200	9,400	8,900	492,400	4,382,360,000
01/03/2023	9,200	0.50 ▲	5.43	8,700	9,200	8,500	814,900	7,497,080,000
28/02/2023	8,700	0.00 ■■	0.00	8,700	9,100	8,600	847,900	7,376,730,000
27/02/2023	8,700	-0.50 ▼	-5.75	9,200	9,100	8,700	939,200	8,171,040,000
24/02/2023	9,200	-0.30 ▼	-3.26	9,500	9,700	9,100	494,800	4,552,160,000
23/02/2023	9,500	0.10 ▲	1.05	9,400	9,500	9,000	1,174,300	11,155,850,000
22/02/2023	9,400	-0.60 ▼	-6.38	10,000	10,100	9,400	2,215,200	20,822,880,000
21/02/2023	10,000	-0.20 ▼	-2.00	10,200	10,600	9,900	1,277,300	12,773,000,000
20/02/2023	10,200	0.90 ▲	8.82	9,300	10,200	9,300	1,798,200	18,341,640,000
17/02/2023	9,300	-0.20 ▼	-2.15	9,500	9,600	9,200	868,700	8,078,910,000
16/02/2023	9,500	0.50 ▲	5.26	9,000	9,500	8,900	807,300	7,669,350,000
15/02/2023	9,000	0.30 ▲	3.33	8,700	9,300	8,700	851,700	7,665,300,000
14/02/2023	8,700	0.40 ▲	4.60	8,300	8,800	8,300	649,500	5,650,650,000
13/02/2023	8,300	-0.90 ▼	-10.84	9,200	9,100	8,300	1,413,500	11,732,050,000
10/02/2023	9,200	-0.30 ▼	-3.26	9,500	9,500	9,200	733,900	6,751,880,000
09/02/2023	9,500	-0.10 ▼	-1.05	9,600	9,700	9,200	383,200	3,640,400,000
08/02/2023	9,600	0.10 ▲	1.04	9,500	9,900	9,100	954,600	9,164,160,000
07/02/2023	9,500	-0.20 ▼	-2.11	9,700	10,000	9,200	1,537,700	14,608,150,000
06/02/2023	9,700	0.00 ■■	0.00	9,700	9,800	9,500	684,300	6,637,710,000
03/02/2023	9,700	-0.10 ▼	-1.03	9,800	9,900	9,500	941,600	9,133,520,000
02/02/2023	9,800	-0.20 ▼	-2.04	10,000	10,100	9,500	1,802,700	17,666,460,000
01/02/2023	10,000	-0.70 ▼	-7.00	10,700	11,100	9,700	2,709,900	27,099,000,000
31/01/2023	10,700	0.20 ▲	1.87	10,500	10,700	10,200	1,351,900	14,465,330,000
30/01/2023	10,500	0.10 ▲	0.95	10,400	10,900	10,000	2,009,500	21,099,750,000
27/01/2023	10,400	-0.30 ▼	-2.88	10,700	11,500	10,400	1,390,300	14,459,120,000
19/01/2023	10,700	0.00 ■■	0.00	10,700	11,200	10,300	1,425,500	15,252,850,000
18/01/2023	10,700	0.70 ▲	6.54	10,000	11,000	9,900	2,289,600	24,498,720,000
17/01/2023	10,000	0.60 ▲	6.00	9,400	10,000	9,500	1,358,500	13,585,000,000
16/01/2023	9,400	-0.10 ▼	-1.06	9,500	9,700	9,300	725,500	6,819,700,000
13/01/2023	9,500	0.10 ▲	1.05	9,400	9,800	9,400	1,246,400	11,840,800,000
12/01/2023	9,400	-0.10 ▼	-1.06	9,500	9,700	9,300	555,500	5,221,700,000
11/01/2023	9,500	0.10 ▲	1.05	9,400	10,000	9,400	1,638,800	15,568,600,000
10/01/2023	9,400	0.10 ▲	1.06	9,300	9,500	8,800	942,600	8,860,440,000
09/01/2023	9,300	0.10 ▲	1.08	9,200	9,700	9,100	804,800	7,484,640,000
06/01/2023	9,200	-0.50 ▼	-5.43	9,700	9,900	9,200	1,336,600	12,296,720,000
05/01/2023	9,700	0.00 ■■	0.00	9,700	9,900	9,300	1,341,700	13,014,490,000
04/01/2023	9,700	0.40 ▲	4.12	9,300	10,200	9,500	1,492,700	14,479,190,000
03/01/2023	9,300	0.80 ▲	8.60	8,500	9,300	8,300	1,230,900	11,447,370,000
30/12/2022	8,500	-0.10 ▼	-1.18	8,600	8,900	8,400	676,700	5,751,950,000
29/12/2022	8,600	-0.50 ▼	-5.81	9,100	9,100	8,500	1,036,100	8,910,460,000
28/12/2022	9,100	0.50 ▲	5.49	8,600	9,400	8,700	1,161,700	10,571,470,000
27/12/2022	8,600	0.70 ▲	8.14	7,900	8,600	7,400	1,717,900	14,773,940,000
26/12/2022	7,900	-0.80 ▼	-10.13	8,700	8,700	7,900	1,590,600	12,565,740,000
23/12/2022	8,700	-0.40 ▼	-4.60	9,100	9,100	8,500	1,191,000	10,361,700,000
22/12/2022	9,100	-0.20 ▼	-2.20	9,300	9,700	8,500	1,583,400	14,408,940,000
21/12/2022	9,300	-1.00 ▼	-10.75	10,300	10,700	9,300	2,517,100	23,409,030,000
20/12/2022	10,300	-0.60 ▼	-5.83	10,900	11,000	10,000	1,950,000	20,085,000,000
19/12/2022	10,900	-0.20 ▼	-1.83	11,100	11,800	10,800	2,958,600	32,248,740,000
15/12/2022	10,800	-0.20 ▼	-1.85	11,000	11,200	10,300	1,312,900	14,179,320,000
14/12/2022	11,000	-0.10 ▼	-0.91	11,100	11,900	11,000	1,704,000	18,744,000,000
13/12/2022	11,100	0.80 ▲	7.21	10,300	11,100	9,600	2,587,900	28,725,690,000
12/12/2022	10,300	-1.10 ▼	-10.68	11,400	11,900	10,300	2,394,500	24,663,350,000
09/12/2022	11,400	0.10 ▲	0.88	11,300	12,200	11,000	2,099,200	23,930,880,000
08/12/2022	11,300	1.00 ▲	8.85	10,300	11,300	9,600	2,145,500	24,244,150,000
07/12/2022	10,300	-1.10 ▼	-10.68	11,400	11,700	10,300	3,732,100	38,440,630,000
06/12/2022	11,400	-1.20 ▼	-10.53	12,600	13,400	11,400	4,305,200	49,079,280,000
05/12/2022	12,600	1.10 ▲	8.73	11,500	12,600	11,300	2,085,000	26,271,000,000
02/12/2022	11,500	1.00 ▲	8.70	10,500	11,500	9,700	3,560,400	40,944,600,000
01/12/2022	10,500	0.80 ▲	7.62	9,700	10,600	10,000	2,823,400	29,645,700,000
30/11/2022	9,700	0.80 ▲	8.25	8,900	9,700	8,100	2,018,700	19,581,390,000
29/11/2022	8,900	0.80 ▲	8.99	8,100	8,900	7,800	4,149,100	36,926,990,000
28/11/2022	8,100	0.70 ▲	8.64	7,400	8,100	8,000	356,500	2,887,650,000
25/11/2022	7,400	0.60 ▲	8.11	6,800	7,400	7,200	1,092,700	8,085,980,000
24/11/2022	6,800	0.60 ▲	8.82	6,200	6,800	5,900	1,876,700	12,761,560,000
23/11/2022	6,200	-0.40 ▼	-6.45	6,600	6,900	6,100	1,528,600	9,477,320,000
22/11/2022	6,600	0.60 ▲	9.09	6,000	6,600	6,100	2,263,600	14,939,760,000
21/11/2022	6,000	0.50 ▲	8.33	5,500	6,000	5,600	1,147,600	6,885,600,000
18/11/2022	5,500	0.90 ▲	16.36	4,600	5,500	4,600	2,319,100	12,755,050,000
17/11/2022	5,000	0.40 ▲	8.00	4,600	5,000	4,800	574,500	2,872,500,000
16/11/2022	4,600	0.40 ▲	8.70	4,200	4,600	3,800	1,544,100	7,102,860,000
15/11/2022	4,200	-0.40 ▼	-9.52	4,600	4,400	4,200	562,500	2,362,500,000
14/11/2022	4,600	-0.50 ▼	-10.87	5,100	5,100	4,600	856,600	3,940,360,000
11/11/2022	5,100	-0.50 ▼	-9.80	5,600	5,900	5,100	1,044,200	5,325,420,000
10/11/2022	5,600	-0.60 ▼	-10.71	6,200	6,100	5,600	737,700	4,131,120,000
09/11/2022	6,200	0.10 ▲	1.61	6,100	6,500	6,100	531,600	3,295,920,000
08/11/2022	6,100	0.00 ■■	0.00	6,100	6,300	5,500	615,200	3,752,720,000
07/11/2022	6,100	-0.60 ▼	-9.84	6,700	6,900	6,100	914,600	5,579,060,000
04/11/2022	6,700	-0.70 ▼	-10.45	7,400	7,300	6,700	1,100,400	7,372,680,000
03/11/2022	7,400	0.00 ■■	0.00	7,400	7,500	7,100	568,600	4,207,640,000
02/11/2022	7,400	0.10 ▲	1.35	7,300	7,500	7,200	740,600	5,480,440,000
01/11/2022	7,300	0.10 ▲	1.37	7,200	7,600	7,000	859,900	6,277,270,000
31/10/2022	7,200	-0.20 ▼	-2.78	7,400	7,600	6,700	1,092,700	7,867,440,000
28/10/2022	7,400	0.30 ▲	4.05	7,100	7,800	6,400	999,700	7,397,780,000
27/10/2022	7,100	0.60 ▲	8.45	6,500	7,100	5,900	877,800	6,232,380,000
26/10/2022	6,500	-0.60 ▼	-9.23	7,100	7,300	6,400	1,073,100	6,975,150,000
25/10/2022	7,100	-0.70 ▼	-9.86	7,800	8,100	7,100	1,542,600	10,952,460,000
24/10/2022	7,800	-0.80 ▼	-10.26	8,600	9,000	7,800	699,800	5,458,440,000
21/10/2022	8,600	-0.90 ▼	-10.47	9,500	9,600	8,600	959,200	8,249,120,000
20/10/2022	9,500	-0.30 ▼	-3.16	9,800	9,800	9,400	394,200	3,744,900,000
19/10/2022	9,800	-0.10 ▼	-1.02	9,900	10,100	9,600	505,900	4,957,820,000
18/10/2022	9,900	0.10 ▲	1.01	9,800	10,200	9,800	784,700	7,768,530,000
17/10/2022	9,800	-0.10 ▼	-1.02	9,900	9,800	9,500	459,500	4,503,100,000
14/10/2022	9,900	0.50 ▲	5.05	9,400	10,000	9,600	1,135,200	11,238,480,000
13/10/2022	9,400	0.00 ■■	0.00	9,400	9,600	9,100	461,800	4,340,920,000
12/10/2022	9,400	0.20 ▲	2.13	9,200	9,800	9,000	885,000	8,319,000,000
11/10/2022	9,200	-1.00 ▼	-10.87	10,200	10,200	9,200	945,200	8,695,840,000
07/10/2022	9,900	-1.10 ▼	-11.11	11,000	11,100	9,900	1,396,800	13,828,320,000
06/10/2022	11,000	-1.20 ▼	-10.91	12,200	12,300	11,000	859,500	9,454,500,000
05/10/2022	12,200	0.60 ▲	4.92	11,600	12,400	10,500	882,100	10,761,620,000
04/10/2022	11,600	-0.60 ▼	-5.17	12,200	12,700	11,500	693,400	8,043,440,000
03/10/2022	12,200	-1.30 ▼	-10.66	13,500	13,500	12,200	1,060,400	12,936,880,000
30/09/2022	13,500	0.10 ▲	0.74	13,400	13,700	12,300	1,262,500	17,043,750,000
29/09/2022	13,400	-0.20 ▼	-1.49	13,600	14,200	13,400	693,100	9,287,540,000
28/09/2022	13,600	0.20 ▲	1.47	13,400	13,900	13,200	1,071,600	14,573,760,000
27/09/2022	13,400	0.60 ▲	4.48	12,800	13,900	12,800	908,400	12,172,560,000
26/09/2022	12,800	-1.20 ▼	-9.38	14,000	13,900	12,800	1,300,000	16,640,000,000
23/09/2022	14,000	-0.40 ▼	-2.86	14,400	14,500	13,900	656,100	9,185,400,000
22/09/2022	14,400	0.80 ▲	5.56	13,600	14,400	13,300	747,000	10,756,800,000
21/09/2022	13,600	-0.20 ▼	-1.47	13,800	13,900	13,500	481,400	6,547,040,000
20/09/2022	13,800	0.50 ▲	3.62	13,300	14,000	13,100	791,000	10,915,800,000
19/09/2022	13,300	-1.20 ▼	-9.02	14,500	14,600	13,300	1,152,500	15,328,250,000
16/09/2022	14,500	-0.70 ▼	-4.83	15,200	15,100	14,500	797,100	11,557,950,000
15/09/2022	15,200	-0.20 ▼	-1.32	15,400	15,700	15,200	472,200	7,177,440,000
14/09/2022	15,400	0.20 ▲	1.30	15,200	15,500	14,400	1,508,100	23,224,740,000
13/09/2022	15,200	-0.10 ▼	-0.66	15,300	15,400	14,900	692,100	10,519,920,000
12/09/2022	15,300	0.00 ■■	0.00	15,300	15,600	15,200	845,100	12,930,030,000
09/09/2022	15,300	0.40 ▲	2.61	14,900	15,300	14,200	1,248,400	19,100,520,000
08/09/2022	14,900	-0.50 ▼	-3.36	15,400	15,700	14,800	1,574,100	23,454,090,000
07/09/2022	15,400	-1.30 ▼	-8.44	16,700	16,800	15,400	2,141,900	32,985,260,000
06/09/2022	16,700	-0.10 ▼	-0.60	16,800	17,100	16,700	986,100	16,467,870,000
05/09/2022	16,800	-0.10 ▼	-0.60	16,900	17,200	16,800	960,500	16,136,400,000
31/08/2022	16,900	0.20 ▲	1.18	16,700	17,300	16,400	1,066,500	18,023,850,000
30/08/2022	16,700	-0.60 ▼	-3.59	17,300	17,700	16,700	1,289,400	21,532,980,000
29/08/2022	17,300	-0.60 ▼	-3.47	17,900	17,700	16,200	3,083,700	53,348,010,000
26/08/2022	17,900	-0.60 ▼	-3.35	18,500	18,600	17,800	1,984,700	35,526,130,000
25/08/2022	18,500	-0.10 ▼	-0.54	18,600	19,200	18,400	1,959,000	36,241,500,000
24/08/2022	18,600	-0.20 ▼	-1.08	18,800	19,600	18,600	3,135,900	58,327,740,000
23/08/2022	18,800	0.80 ▲	4.26	18,000	18,800	17,600	2,763,200	51,948,160,000
22/08/2022	18,000	0.20 ▲	1.11	17,800	18,300	17,500	1,863,200	33,537,600,000
19/08/2022	17,800	0.50 ▲	2.81	17,300	18,300	17,000	4,052,700	72,138,060,000
18/08/2022	17,300	0.30 ▲	1.73	17,000	17,700	16,800	1,853,200	32,060,360,000
17/08/2022	17,000	-0.30 ▼	-1.76	17,300	17,700	17,000	2,125,900	36,140,300,000
16/08/2022	17,300	0.00 ■■	0.00	17,300	17,400	16,900	1,328,400	22,981,320,000
15/08/2022	17,300	-0.10 ▼	-0.58	17,400	18,000	17,200	1,564,600	27,067,580,000
12/08/2022	17,400	0.50 ▲	2.87	16,900	17,500	16,600	1,694,200	29,479,080,000
11/08/2022	16,900	-0.30 ▼	-1.78	17,200	18,000	16,800	3,258,600	55,070,340,000
10/08/2022	17,200	0.10 ▲	0.58	17,100	17,400	16,700	2,318,600	39,879,920,000
09/08/2022	17,100	-0.10 ▼	-0.58	17,200	17,500	16,600	2,239,700	38,298,870,000
08/08/2022	17,200	-0.20 ▼	-1.16	17,400	17,600	16,900	2,799,700	48,154,840,000
05/08/2022	17,400	0.70 ▲	4.02	16,700	17,500	16,300	2,466,300	42,913,620,000
04/08/2022	16,700	0.20 ▲	1.20	16,500	17,300	16,500	2,568,900	42,900,630,000
03/08/2022	16,500	1.30 ▲	7.88	15,200	16,700	14,900	3,276,500	54,062,250,000
02/08/2022	15,200	0.20 ▲	1.32	15,000	15,400	14,800	2,609,200	39,659,840,000
01/08/2022	15,000	1.10 ▲	7.33	13,900	15,000	13,900	2,079,900	31,198,500,000
29/07/2022	13,900	-0.30 ▼	-2.16	14,200	14,400	13,900	1,087,800	15,120,420,000
28/07/2022	14,200	0.40 ▲	2.82	13,800	14,700	14,000	1,223,200	17,369,440,000
27/07/2022	13,800	0.30 ▲	2.17	13,500	13,800	13,100	1,212,900	16,738,020,000
26/07/2022	13,500	-0.80 ▼	-5.93	14,300	14,300	13,500	1,279,700	17,275,950,000
25/07/2022	14,300	-0.30 ▼	-2.10	14,600	14,600	13,800	2,180,700	31,184,010,000
22/07/2022	14,600	-0.60 ▼	-4.11	15,200	15,200	14,600	1,757,000	25,652,200,000
21/07/2022	15,200	-0.40 ▼	-2.63	15,600	15,600	15,100	1,246,700	18,949,840,000
20/07/2022	15,600	0.40 ▲	2.56	15,200	16,000	15,300	1,282,900	20,013,240,000
19/07/2022	15,200	-0.10 ▼	-0.66	15,300	15,600	14,700	1,655,300	25,160,560,000
18/07/2022	15,300	-0.40 ▼	-2.61	15,700	16,000	15,200	1,113,800	17,041,140,000
15/07/2022	15,700	-0.10 ▼	-0.64	15,800	16,400	15,600	1,594,700	25,036,790,000
14/07/2022	15,800	1.40 ▲	8.86	14,400	15,800	13,800	2,505,500	39,586,900,000
13/07/2022	14,400	0.10 ▲	0.69	14,300	14,700	13,800	1,863,700	26,837,280,000
12/07/2022	14,300	1.20 ▲	8.39	13,100	14,400	13,000	1,463,200	20,923,760,000
11/07/2022	13,100	-0.50 ▼	-3.82	13,600	13,800	12,700	997,900	13,072,490,000
08/07/2022	13,600	0.80 ▲	5.88	12,800	13,800	13,000	809,600	11,010,560,000
07/07/2022	12,800	0.20 ▲	1.56	12,600	12,900	12,300	585,500	7,494,400,000
06/07/2022	12,600	-0.80 ▼	-6.35	13,400	13,400	12,600	1,083,000	13,645,800,000
05/07/2022	13,400	-0.50 ▼	-3.73	13,900	14,300	13,400	682,200	9,141,480,000
04/07/2022	13,900	0.10 ▲	0.72	13,800	14,600	13,800	1,249,900	17,373,610,000
01/07/2022	13,800	1.10 ▲	7.97	12,700	13,800	11,800	1,419,800	19,593,240,000
30/06/2022	12,700	-1.20 ▼	-9.45	13,900	13,900	12,600	1,438,000	18,262,600,000
29/06/2022	13,900	-0.20 ▼	-1.44	14,100	14,400	13,700	1,383,900	19,236,210,000
28/06/2022	14,100	0.10 ▲	0.71	14,000	14,400	14,000	889,900	12,547,590,000
27/06/2022	14,000	0.80 ▲	5.71	13,200	14,000	13,200	948,500	13,279,000,000
24/06/2022	13,200	0.00 ■■	0.00	13,200	13,600	13,200	1,225,300	16,173,960,000
23/06/2022	13,200	0.20 ▲	1.52	13,000	13,500	12,700	851,600	11,241,120,000
22/06/2022	13,000	1.10 ▲	8.46	11,900	13,000	12,200	1,178,000	15,314,000,000
21/06/2022	11,900	0.10 ▲	0.84	11,800	12,500	10,700	1,508,400	17,949,960,000
20/06/2022	11,800	-1.30 ▼	-11.02	13,100	13,800	11,800	1,422,000	16,779,600,000
17/06/2022	13,100	-1.40 ▼	-10.69	14,500	14,300	13,100	1,697,900	22,242,490,000
16/06/2022	14,500	-0.30 ▼	-2.07	14,800	15,900	14,500	1,031,100	14,950,950,000
15/06/2022	14,800	-1.30 ▼	-8.78	16,100	16,400	14,500	1,229,400	18,195,120,000
14/06/2022	16,100	-0.50 ▼	-3.11	16,600	16,700	15,500	896,600	14,435,260,000
13/06/2022	16,600	-1.80 ▼	-10.84	18,400	18,000	16,600	2,016,700	33,477,220,000
10/06/2022	18,400	-0.80 ▼	-4.35	19,200	19,200	18,400	1,048,900	19,299,760,000
09/06/2022	19,200	-0.20 ▼	-1.04	19,400	19,600	19,100	574,400	11,028,480,000
08/06/2022	19,400	0.50 ▲	2.58	18,900	19,700	18,900	1,016,400	19,718,160,000
07/06/2022	18,900	-0.70 ▼	-3.70	19,600	19,500	18,000	1,224,800	23,148,720,000
06/06/2022	19,600	0.10 ▲	0.51	19,500	20,600	19,000	1,615,000	31,654,000,000
03/06/2022	19,500	-0.10 ▼	-0.51	19,600	19,800	18,800	1,360,600	26,531,700,000
02/06/2022	19,600	-0.60 ▼	-3.06	20,200	20,800	19,600	1,247,000	24,441,200,000
01/06/2022	20,200	-0.60 ▼	-2.97	20,800	21,000	19,800	1,348,500	27,239,700,000
31/05/2022	20,800	-0.20 ▼	-0.96	21,000	21,200	20,500	1,467,600	30,526,080,000
30/05/2022	21,000	-0.20 ▼	-0.95	21,200	21,600	20,600	1,221,200	25,645,200,000
27/05/2022	21,200	-0.10 ▼	-0.47	21,300	21,800	20,900	1,697,100	35,978,520,000
26/05/2022	21,300	0.10 ▲	0.47	21,200	22,400	20,900	2,002,300	42,648,990,000
25/05/2022	21,200	1.20 ▲	5.66	20,000	21,400	19,800	1,641,600	34,801,920,000
24/05/2022	20,000	0.50 ▲	2.50	19,500	20,000	18,600	1,747,800	34,956,000,000
23/05/2022	19,500	-0.90 ▼	-4.62	20,400	20,900	18,500	1,934,900	37,730,550,000
20/05/2022	20,400	0.10 ▲	0.49	20,300	21,300	20,000	1,530,500	31,222,200,000
19/05/2022	20,300	1.10 ▲	5.42	19,200	20,400	18,000	2,236,900	45,409,070,000
18/05/2022	19,200	-1.90 ▼	-9.90	21,100	22,800	19,200	2,450,400	47,047,680,000
17/05/2022	21,100	1.90 ▲	9.00	19,200	21,100	18,600	2,523,100	53,237,410,000
16/05/2022	19,200	1.70 ▲	8.85	17,500	19,200	17,800	2,131,700	40,928,640,000
13/05/2022	17,500	0.30 ▲	1.71	17,200	18,300	16,500	2,428,500	42,498,750,000
12/05/2022	17,200	-1.60 ▼	-9.30	18,800	19,500	17,200	1,812,900	31,181,880,000
11/05/2022	18,800	1.70 ▲	9.04	17,100	18,800	17,700	1,344,700	25,280,360,000
10/05/2022	17,100	1.50 ▲	8.77	15,600	17,100	14,300	1,925,900	32,932,890,000
09/05/2022	15,600	-1.70 ▼	-10.90	17,300	17,000	15,600	1,647,700	25,704,120,000
29/04/2022	20,300	1.40 ▲	6.90	18,900	20,400	18,300	1,529,000	31,038,700,000
28/04/2022	18,900	1.60 ▲	8.47	17,300	19,000	17,300	2,356,700	44,541,630,000
27/04/2022	17,300	1.50 ▲	8.67	15,800	17,300	15,900	1,219,900	21,104,270,000
26/04/2022	15,800	1.40 ▲	8.86	14,400	15,800	13,000	1,279,800	20,220,840,000
25/04/2022	16,500	0.50 ▲	3.03	16,000	17,100	15,900	80,300	1,324,950,000
23/04/2022	16,000	-1.60 ▼	-10.00	17,600	18,700	15,900	264,970	4,239,520,000
22/04/2022	16,000	-1.60 ▼	-10.00	17,600	18,700	15,900	264,970	4,239,520,000
21/04/2022	17,600	-1.90 ▼	-10.80	19,500	19,200	17,600	38,050	669,680,000
20/04/2022	19,500	-2.10 ▼	-10.77	21,600	21,600	19,500	205,170	4,000,815,000
19/04/2022	21,600	-2.30 ▼	-10.65	23,900	24,500	21,600	195,880	4,231,008,000
18/04/2022	23,900	-2.60 ▼	-10.88	26,500	26,500	23,900	205,380	4,908,582,000
16/04/2022	26,500	-0.80 ▼	-3.02	27,300	27,700	26,400	64,990	1,722,235,000
15/04/2022	26,500	-0.80 ▼	-3.02	27,300	27,700	26,400	649,900	17,222,350,000
14/04/2022	27,300	-0.60 ▼	-2.20	27,900	29,000	27,300	529,500	14,455,350,000
13/04/2022	27,900	1.60 ▲	5.73	26,300	27,900	25,900	964,200	26,901,180,000
12/04/2022	26,300	-2.20 ▼	-8.37	28,500	28,800	26,300	1,357,900	35,712,770,000
08/04/2022	28,500	-1.10 ▼	-3.86	29,600	30,300	28,300	1,644,900	46,879,650,000
07/04/2022	29,600	-1.30 ▼	-4.39	30,900	30,900	29,600	1,509,800	44,690,080,000
06/04/2022	30,900	-1.30 ▼	-4.21	32,200	32,200	29,800	1,491,500	46,087,350,000
05/04/2022	32,200	-0.10 ▼	-0.31	32,300	32,900	32,000	1,624,100	52,296,020,000
04/04/2022	32,300	1.40 ▲	4.33	30,900	32,900	30,700	1,877,700	60,649,710,000
01/04/2022	30,900	0.60 ▲	1.94	30,300	30,900	29,300	1,151,400	35,578,260,000
31/03/2022	30,300	-0.30 ▼	-0.99	30,600	31,200	30,000	704,500	21,346,350,000
30/03/2022	30,600	-0.90 ▼	-2.94	31,500	32,000	30,400	1,213,800	37,142,280,000
29/03/2022	31,500	0.60 ▲	1.90	30,900	31,700	30,700	771,500	24,302,250,000
28/03/2022	30,900	-1.30 ▼	-4.21	32,200	32,200	30,400	1,840,400	56,868,360,000
25/03/2022	32,200	-0.30 ▼	-0.93	32,500	32,800	32,100	1,106,700	35,635,740,000
24/03/2022	32,500	-0.30 ▼	-0.92	32,800	32,800	32,100	1,251,500	40,673,750,000
23/03/2022	32,800	0.00 ■■	0.00	32,800	33,400	32,400	1,263,600	41,446,080,000
22/03/2022	32,800	1.50 ▲	4.57	31,300	33,200	31,300	2,130,800	69,890,240,000
21/03/2022	31,300	0.90 ▲	2.88	30,400	31,500	30,400	1,072,600	33,572,380,000
18/03/2022	30,400	0.00 ■■	0.00	30,400	31,000	30,100	1,008,700	30,664,480,000
17/03/2022	30,400	-0.10 ▼	-0.33	30,500	31,200	30,200	803,100	24,414,240,000
16/03/2022	30,500	0.00 ■■	0.00	30,500	31,200	30,500	534,400	16,299,200,000
15/03/2022	30,500	1.00 ▲	3.28	29,500	30,500	29,000	881,900	26,897,950,000
14/03/2022	29,500	-1.70 ▼	-5.76	31,200	31,200	29,000	2,366,100	69,799,950,000
11/03/2022	31,200	-2.10 ▼	-6.73	33,300	33,500	31,200	2,368,700	73,903,440,000
10/03/2022	33,300	0.50 ▲	1.50	32,800	34,300	33,000	1,053,700	35,088,210,000
09/03/2022	32,800	-0.80 ▼	-2.44	33,600	33,900	32,300	2,165,800	71,038,240,000
08/03/2022	33,600	-0.80 ▼	-2.38	34,400	35,300	33,600	2,231,300	74,971,680,000
07/03/2022	34,400	-0.30 ▼	-0.87	34,700	34,800	34,000	1,295,000	44,548,000,000
04/03/2022	34,700	0.90 ▲	2.59	33,800	36,000	33,600	2,672,800	92,746,160,000
03/03/2022	33,800	0.20 ▲	0.59	33,600	34,000	33,300	1,073,700	36,291,060,000
02/03/2022	33,600	-0.90 ▼	-2.68	34,500	34,500	33,500	1,398,000	46,972,800,000
01/03/2022	34,500	0.90 ▲	2.61	33,600	34,900	33,200	1,887,000	65,101,500,000
28/02/2022	33,600	-0.20 ▼	-0.60	33,800	34,400	33,200	1,045,000	35,112,000,000
25/02/2022	33,800	0.80 ▲	2.37	33,000	34,500	33,000	1,556,200	52,599,560,000
24/02/2022	33,000	-1.80 ▼	-5.45	34,800	35,500	31,900	2,793,000	92,169,000,000
23/02/2022	34,800	0.00 ■■	0.00	34,800	35,700	34,600	1,118,800	38,934,240,000
22/02/2022	34,800	-0.80 ▼	-2.30	35,600	36,000	33,300	2,533,800	88,176,240,000
21/02/2022	35,600	2.30 ▲	6.46	33,300	36,000	33,300	2,560,500	91,153,800,000
18/02/2022	33,300	0.50 ▲	1.50	32,800	33,900	31,900	1,595,800	53,140,140,000
17/02/2022	32,800	-0.50 ▼	-1.52	33,300	34,000	32,500	1,055,400	34,617,120,000
16/02/2022	33,300	1.30 ▲	3.90	32,000	33,500	32,000	1,794,800	59,766,840,000
15/02/2022	32,000	1.00 ▲	3.13	31,000	32,500	30,000	1,294,800	41,433,600,000
14/02/2022	31,000	-2.20 ▼	-7.10	33,200	33,500	31,000	1,939,900	60,136,900,000
11/02/2022	33,200	1.90 ▲	5.72	31,300	33,400	31,300	2,064,600	68,544,720,000
10/02/2022	31,300	1.90 ▲	6.07	29,400	32,000	29,500	1,823,300	57,069,290,000
09/02/2022	29,400	1.80 ▲	6.12	27,600	29,800	27,400	1,404,700	41,298,180,000
08/02/2022	27,600	0.20 ▲	0.72	27,400	28,000	27,300	721,400	19,910,640,000
07/02/2022	27,400	0.40 ▲	1.46	27,000	28,600	27,000	826,300	22,640,620,000
28/01/2022	27,000	0.70 ▲	2.59	26,300	27,200	26,100	608,200	16,421,400,000
27/01/2022	26,300	-0.10 ▼	-0.38	26,400	27,200	25,800	1,138,300	29,937,290,000
26/01/2022	26,400	-0.70 ▼	-2.65	27,100	28,200	26,000	845,100	22,310,640,000
25/01/2022	27,100	-0.90 ▼	-3.32	28,000	28,000	25,300	961,300	26,051,230,000
24/01/2022	28,000	-3.10 ▼	-11.07	31,100	32,000	28,000	1,127,000	31,556,000,000
21/01/2022	31,100	2.40 ▲	7.72	28,700	31,500	29,500	1,612,600	50,151,860,000
20/01/2022	28,700	2.60 ▲	9.06	26,100	28,700	26,300	1,849,100	53,069,170,000
19/01/2022	26,100	-0.10 ▼	-0.38	26,200	27,800	23,600	1,346,800	35,151,480,000
18/01/2022	26,200	-2.90 ▼	-11.07	29,100	29,100	26,200	1,642,700	43,038,740,000
17/01/2022	29,100	-3.20 ▼	-11.00	32,300	33,400	29,100	2,223,400	64,700,940,000
14/01/2022	32,300	0.70 ▲	2.17	31,600	34,000	30,200	1,213,800	39,205,740,000
13/01/2022	31,600	-2.20 ▼	-6.96	33,800	35,500	31,600	2,057,300	65,010,680,000
12/01/2022	33,800	-1.60 ▼	-4.73	35,400	36,000	33,000	2,003,600	67,721,680,000
11/01/2022	35,400	-0.60 ▼	-1.69	36,000	36,800	35,300	1,679,400	59,450,760,000
10/01/2022	36,000	-1.50 ▼	-4.17	37,500	39,000	35,800	2,629,200	94,651,200,000
07/01/2022	37,500	1.70 ▲	4.53	35,800	38,000	35,100	1,663,000	62,362,500,000
06/01/2022	35,800	-1.20 ▼	-3.35	37,000	37,000	35,200	3,164,900	113,303,420,000
05/01/2022	37,000	-2.30 ▼	-6.22	39,300	39,300	37,000	3,892,600	144,026,200,000
04/01/2022	39,300	0.00 ■■	0.00	39,300	41,000	39,100	1,390,700	54,654,510,000
31/12/2021	39,300	0.40 ▲	1.02	38,900	40,900	39,000	2,629,900	103,355,070,000
30/12/2021	38,900	3.50 ▲	9.00	35,400	38,900	35,000	4,552,400	177,088,360,000
29/12/2021	35,400	-0.70 ▼	-1.98	36,100	37,000	35,100	1,475,500	52,232,700,000
22/12/2021	34,700	-2.30 ▼	-6.63	37,000	39,000	34,500	4,574,300	158,728,210,000
21/12/2021	37,000	-1.30 ▼	-3.51	38,300	38,400	36,500	2,855,400	105,649,800,000
20/12/2021	38,300	-0.70 ▼	-1.83	39,000	39,500	38,100	2,027,000	77,634,100,000
17/12/2021	39,000	-0.60 ▼	-1.54	39,600	40,200	38,000	3,044,600	118,739,400,000
16/12/2021	39,600	1.60 ▲	4.04	38,000	41,000	38,400	2,686,300	106,377,480,000
15/12/2021	38,000	3.40 ▲	8.95	34,600	38,000	34,600	3,543,100	134,637,800,000
14/12/2021	36,500	-1.90 ▼	-5.21	38,400	38,400	36,100	2,635,000	96,177,500,000
13/12/2021	38,400	-1.50 ▼	-3.91	39,900	39,900	38,300	2,824,400	108,456,960,000
10/12/2021	39,900	-1.00 ▼	-2.51	40,900	41,500	39,700	1,918,500	76,548,150,000
09/12/2021	40,900	2.90 ▲	7.09	38,000	41,300	36,000	2,855,600	116,794,040,000
08/12/2021	38,000	-3.50 ▼	-9.21	41,500	42,500	38,000	1,729,500	65,721,000,000
07/12/2021	41,500	0.10 ▲	0.24	41,400	41,500	37,300	5,626,300	233,491,450,000
06/12/2021	41,400	-4.60 ▼	-11.11	46,000	46,000	41,400	3,824,100	158,317,740,000
03/12/2021	46,000	-4.00 ▼	-8.70	50,000	50,400	46,000	3,496,300	160,829,800,000
02/12/2021	50,000	-0.40 ▼	-0.80	50,400	52,000	49,800	1,564,300	78,215,000,000
01/12/2021	50,400	-0.10 ▼	-0.20	50,500	52,000	49,300	1,979,200	99,751,680,000
30/11/2021	50,500	-2.10 ▼	-4.16	52,600	53,900	50,500	2,062,900	104,176,450,000
29/11/2021	52,600	1.80 ▲	3.42	50,800	54,200	46,000	3,155,600	165,984,560,000
26/11/2021	50,800	-2.50 ▼	-4.92	53,300	53,900	50,000	3,525,300	179,085,240,000
25/11/2021	53,300	-0.10 ▼	-0.19	53,400	54,900	52,000	2,082,500	110,997,250,000
24/11/2021	53,400	-0.50 ▼	-0.94	53,900	57,000	52,100	2,304,700	123,070,980,000
23/11/2021	53,900	2.10 ▲	3.90	51,800	55,300	46,800	4,928,500	265,646,150,000
22/11/2021	51,800	-5.70 ▼	-11.00	57,500	57,600	51,800	4,576,800	237,078,240,000
19/11/2021	57,500	-2.40 ▼	-4.17	59,900	63,000	54,100	5,687,200	327,014,000,000
18/11/2021	59,900	5.20 ▲	8.68	54,700	60,100	54,700	3,257,000	195,094,300,000
17/11/2021	54,700	4.90 ▲	8.96	49,800	54,700	50,500	3,867,900	211,574,130,000
16/11/2021	49,800	1.90 ▲	3.82	47,900	51,500	47,000	3,241,800	161,441,640,000
15/11/2021	47,900	4.30 ▲	8.98	43,600	47,900	43,500	4,536,300	217,288,770,000
12/11/2021	43,600	-0.40 ▼	-0.92	44,000	44,900	43,100	2,154,900	93,953,640,000
11/11/2021	44,000	0.30 ▲	0.68	43,700	45,000	42,800	2,761,900	121,523,600,000
10/11/2021	43,700	-0.20 ▼	-0.46	43,900	45,000	42,500	3,280,100	143,340,370,000
09/11/2021	43,900	-0.40 ▼	-0.91	44,300	46,000	42,600	3,648,300	160,160,370,000
08/11/2021	44,300	0.20 ▲	0.45	44,100	45,700	42,800	3,907,500	173,102,250,000
05/11/2021	44,100	2.20 ▲	4.99	41,900	45,800	42,500	3,009,300	132,710,130,000
04/11/2021	41,900	3.80 ▲	9.07	38,100	41,900	36,700	508,220	21,294,418,000
03/11/2021	38,100	-3.90 ▼	-10.24	42,000	46,000	38,100	7,972,600	303,756,060,000
02/11/2021	42,000	3.80 ▲	9.05	38,200	42,000	38,200	3,807,500	159,915,000,000
01/11/2021	38,200	3.40 ▲	8.90	34,800	38,200	34,800	4,317,600	164,932,320,000
29/10/2021	34,800	0.10 ▲	0.29	34,700	35,900	34,000	3,149,900	109,616,520,000
28/10/2021	34,700	0.50 ▲	1.44	34,200	36,000	30,800	10,791,900	374,478,930,000
27/10/2021	34,200	-1.60 ▼	-4.68	35,800	36,000	34,100	205,230	7,018,866,000
26/10/2021	35,800	-0.20 ▼	-0.56	36,000	38,300	32,400	3,549,000	127,054,200,000
25/10/2021	36,000	3.20 ▲	8.89	32,800	36,000	32,800	2,841,500	102,294,000,000
22/10/2021	32,800	2.90 ▲	8.84	29,900	32,800	30,000	2,292,500	75,194,000,000
21/10/2021	29,900	0.30 ▲	1.00	29,600	30,400	29,300	1,097,200	32,806,280,000
20/10/2021	29,600	-0.30 ▼	-1.01	29,900	30,000	28,900	2,240,400	66,315,840,000
19/10/2021	29,900	0.40 ▲	1.34	29,500	30,800	28,700	1,882,900	56,298,710,000
18/10/2021	29,500	2.60 ▲	8.81	26,900	29,500	27,100	2,881,600	85,007,200,000
15/10/2021	26,900	1.80 ▲	6.69	25,100	26,900	25,100	1,572,200	42,292,180,000
14/10/2021	25,100	0.70 ▲	2.79	24,400	25,100	24,000	1,671,200	41,947,120,000
13/10/2021	24,400	-0.70 ▼	-2.87	25,100	25,300	23,800	2,665,300	65,033,320,000
12/10/2021	25,100	0.00 ■■	0.00	25,100	26,000	25,000	1,295,900	32,527,090,000
11/10/2021	25,100	1.20 ▲	4.78	23,900	25,400	24,000	1,777,100	44,605,210,000
08/10/2021	23,900	0.10 ▲	0.42	23,800	24,500	23,700	1,182,500	28,261,750,000
07/10/2021	24,100	0.00 ■■	0.00	24,100	24,300	23,700	1,020,100	24,584,410,000
06/10/2021	24,100	0.10 ▲	0.41	24,000	24,500	23,400	1,921,500	46,308,150,000
05/10/2021	24,000	0.50 ▲	2.08	23,500	24,800	22,800	2,506,300	60,151,200,000
04/10/2021	23,500	1.20 ▲	5.11	21,000	23,900	22,300	2,064,800	48,522,800,000
01/10/2021	22,300	1.30 ▲	5.83	21,000	22,500	20,600	3,418,100	76,223,630,000
30/09/2021	21,000	-0.10 ▼	-0.48	21,100	21,700	20,800	1,982,300	41,628,300,000
29/09/2021	21,100	1.00 ▲	4.74	20,100	21,500	19,800	2,132,900	45,004,190,000
28/09/2021	20,100	1.60 ▲	7.96	19,500	20,200	17,800	2,625,000	52,762,500,000
27/09/2021	18,500	-1.00 ▼	-5.41	19,500	20,000	18,500	2,607,600	48,240,600,000
24/09/2021	19,500	-0.50 ▼	-2.56	20,000	20,600	19,100	2,537,400	49,479,300,000
23/09/2021	20,000	-1.20 ▼	-6.00	21,200	21,500	19,900	3,795,200	75,904,000,000
22/09/2021	21,200	0.50 ▲	2.36	20,700	21,900	20,500	2,481,600	52,609,920,000
21/09/2021	20,700	0.70 ▲	3.38	20,000	21,100	18,300	4,519,600	93,555,720,000
20/09/2021	20,000	1.10 ▲	5.50	18,900	20,700	18,900	4,445,100	88,902,000,000
17/09/2021	18,900	1.10 ▲	5.82	17,800	19,500	17,700	3,776,900	71,383,410,000
16/09/2021	17,800	1.60 ▲	8.99	16,200	17,800	16,100	6,129,300	109,101,540,000
15/09/2021	16,200	0.10 ▲	0.62	16,100	16,500	14,900	2,318,500	37,559,700,000
14/09/2021	16,100	-0.60 ▼	-3.73	16,700	16,800	16,100	2,161,600	34,801,760,000
13/09/2021	16,700	0.00 ■■	0.00	16,700	16,900	16,300	2,473,600	41,309,120,000
10/09/2021	16,700	0.30 ▲	1.80	16,400	17,000	16,300	2,233,800	37,304,460,000
09/09/2021	16,400	0.20 ▲	1.22	16,200	16,900	16,000	2,420,100	39,689,640,000
08/09/2021	16,200	-0.20 ▼	-1.23	16,400	17,000	16,000	2,612,000	42,314,400,000
07/09/2021	16,400	-0.60 ▼	-3.66	17,000	17,700	16,100	3,321,600	54,474,240,000
06/09/2021	17,000	1.50 ▲	8.82	15,500	17,000	15,600	5,059,700	86,014,900,000
01/09/2021	15,500	0.10 ▲	0.65	15,400	15,700	15,000	2,396,100	37,139,550,000
31/08/2021	15,400	0.20 ▲	1.30	15,200	16,000	15,200	3,809,900	58,672,460,000
30/08/2021	15,200	0.70 ▲	4.61	14,500	15,200	14,500	2,545,300	38,688,560,000
27/08/2021	14,500	0.20 ▲	1.38	14,300	14,500	13,800	1,905,000	27,622,500,000
26/08/2021	14,300	-0.30 ▼	-2.10	14,600	14,800	14,200	1,854,900	26,525,070,000
25/08/2021	14,600	-0.10 ▼	-0.68	14,700	14,700	14,000	1,435,500	20,958,300,000
24/08/2021	14,700	-0.70 ▼	-4.76	15,400	16,200	14,000	3,607,600	53,031,720,000
23/08/2021	15,400	1.10 ▲	7.14	14,300	15,500	13,900	4,768,800	73,439,520,000
20/08/2021	14,300	-0.40 ▼	-2.80	14,700	15,000	13,800	4,859,200	69,486,560,000
19/08/2021	14,700	0.70 ▲	4.76	14,000	15,000	13,800	3,037,600	44,652,720,000
18/08/2021	14,000	0.00 ■■	0.00	14,000	14,500	13,600	2,535,100	35,491,400,000
17/08/2021	14,000	0.60 ▲	4.29	13,400	14,500	13,500	2,785,400	38,995,600,000
16/08/2021	13,400	1.20 ▲	8.96	12,200	13,400	12,300	3,392,600	45,460,840,000
13/08/2021	12,200	0.30 ▲	2.46	11,900	12,400	11,700	1,264,100	15,422,020,000
12/08/2021	11,900	-0.10 ▼	-0.84	12,000	12,200	11,800	1,477,200	17,578,680,000
11/08/2021	12,000	-0.40 ▼	-3.33	12,400	12,700	12,000	1,543,200	18,518,400,000
10/08/2021	12,400	0.00 ■■	0.00	12,400	12,800	12,300	1,183,300	14,672,920,000
09/08/2021	12,400	0.50 ▲	4.03	11,900	12,500	11,700	2,089,100	25,904,840,000
06/08/2021	11,900	-0.20 ▼	-1.68	12,100	12,300	11,900	1,559,900	18,562,810,000
05/08/2021	12,100	0.10 ▲	0.83	12,000	12,200	11,700	1,120,500	13,558,050,000
04/08/2021	12,000	0.60 ▲	5.00	11,400	12,000	11,400	2,225,500	26,706,000,000
03/08/2021	11,400	0.20 ▲	1.75	11,200	11,400	11,100	1,088,900	12,413,460,000
02/08/2021	11,200	-0.20 ▼	-1.79	11,400	11,600	11,200	973,100	10,898,720,000
30/07/2021	11,400	0.60 ▲	5.26	10,800	11,500	10,700	2,280,600	25,998,840,000
29/07/2021	10,800	0.20 ▲	1.85	10,600	11,000	10,600	1,045,500	11,291,400,000
28/07/2021	10,600	-0.30 ▼	-2.83	10,900	10,900	10,600	758,500	8,040,100,000
27/07/2021	10,900	0.10 ▲	0.92	10,800	11,100	10,600	1,020,700	11,125,630,000
26/07/2021	10,800	-0.30 ▼	-2.78	10,800	11,100	10,500	703,600	7,598,880,000
23/07/2021	11,100	0.30 ▲	2.70	10,800	11,500	11,000	1,292,700	14,348,970,000
22/07/2021	11,600	0.10 ▲	0.86	11,500	11,800	11,100	2,561,400	29,712,240,000
21/07/2021	11,500	-0.80 ▼	-6.96	12,300	12,500	11,500	1,658,000	19,067,000,000
20/07/2021	12,300	0.60 ▲	4.88	11,700	12,300	10,600	1,253,200	15,414,360,000
19/07/2021	11,700	-1.30 ▼	-11.11	13,000	13,000	11,700	1,648,300	19,285,110,000
16/07/2021	13,000	-0.10 ▼	-0.77	13,100	13,300	12,900	1,207,500	15,697,500,000
15/07/2021	13,100	0.80 ▲	6.11	12,300	13,200	12,300	1,103,200	14,451,920,000
14/07/2021	12,300	-0.10 ▼	-0.81	12,400	12,700	11,800	1,489,700	18,323,310,000
13/07/2021	12,400	0.30 ▲	2.42	12,100	12,400	11,800	1,809,800	22,441,520,000
12/07/2021	12,100	-1.30 ▼	-10.74	13,400	13,500	12,100	2,094,300	25,341,030,000
09/07/2021	13,400	-1.00 ▼	-7.46	14,400	14,600	13,200	2,170,100	29,079,340,000
08/07/2021	14,400	-0.40 ▼	-2.78	14,800	14,900	14,200	1,006,100	14,487,840,000
07/07/2021	14,800	0.40 ▲	2.70	14,400	14,800	13,900	2,405,700	35,604,360,000
06/07/2021	14,400	-1.60 ▼	-11.11	16,000	16,500	14,400	2,889,400	41,607,360,000
05/07/2021	16,000	-0.60 ▼	-3.75	16,600	16,800	15,500	1,869,200	29,907,200,000
02/07/2021	16,600	0.20 ▲	1.20	16,400	17,000	16,300	2,424,600	40,248,360,000
01/07/2021	16,400	1.20 ▲	7.32	15,200	16,600	15,100	3,168,500	51,963,400,000
30/06/2021	15,200	-0.50 ▼	-3.29	15,700	15,700	15,100	1,453,100	22,087,120,000
29/06/2021	15,700	-0.20 ▼	-1.27	15,900	16,100	15,500	1,666,000	26,156,200,000
28/06/2021	15,900	0.40 ▲	2.52	15,500	16,300	15,500	2,133,700	33,925,830,000
25/06/2021	15,500	0.60 ▲	3.87	14,900	15,700	14,800	1,997,400	30,959,700,000
24/06/2021	14,900	-0.30 ▼	-2.01	15,200	16,000	14,900	2,270,100	33,824,490,000
23/06/2021	15,200	0.50 ▲	3.29	14,700	15,500	14,700	3,070,700	46,674,640,000
22/06/2021	14,700	0.10 ▲	0.68	14,600	15,500	14,500	1,108,000	16,287,600,000
21/06/2021	14,600	-0.10 ▼	-0.68	14,700	14,800	14,000	1,477,500	21,571,500,000
18/06/2021	14,700	0.20 ▲	1.36	14,500	15,000	14,500	1,330,300	19,555,410,000
17/06/2021	14,500	-0.10 ▼	-0.69	14,600	15,000	14,000	1,508,800	21,877,600,000
16/06/2021	14,600	-0.60 ▼	-4.11	15,200	15,300	14,600	1,582,400	23,103,040,000
15/06/2021	15,300	0.10 ▲	0.65	15,200	15,600	14,700	1,015,700	15,540,210,000
14/06/2021	15,200	0.70 ▲	4.61	14,500	15,500	14,400	3,139,600	47,721,920,000
11/06/2021	14,500	0.10 ▲	0.69	14,400	14,900	14,100	1,587,000	23,011,500,000
10/06/2021	14,400	0.10 ▲	0.69	14,300	14,900	14,100	1,580,900	22,764,960,000
09/06/2021	14,300	1.30 ▲	9.09	13,000	14,300	12,500	2,062,500	29,493,750,000
08/06/2021	13,000	-1.40 ▼	-10.77	14,400	14,800	13,000	2,629,400	34,182,200,000
07/06/2021	14,400	-1.60 ▼	-11.11	16,000	16,500	14,400	3,773,600	54,339,840,000
04/06/2021	16,000	0.10 ▲	0.63	15,900	17,400	15,500	3,570,600	57,129,600,000
03/06/2021	15,900	1.40 ▲	8.81	14,500	15,900	14,000	3,469,100	55,158,690,000
02/06/2021	14,500	0.30 ▲	2.07	14,200	14,700	13,300	3,731,400	54,105,300,000
01/06/2021	14,200	0.80 ▲	5.63	13,400	14,700	13,400	6,603,800	93,773,960,000
31/05/2021	13,400	1.20 ▲	8.96	11,100	13,400	12,300	2,099,500	28,133,300,000
28/05/2021	12,200	1.10 ▲	9.02	11,100	12,200	11,100	4,800,800	58,569,760,000
27/05/2021	11,100	0.20 ▲	1.80	10,900	11,300	10,600	2,192,200	24,333,420,000
26/05/2021	10,900	0.20 ▲	1.83	10,700	11,400	10,600	1,598,900	17,428,010,000
25/05/2021	10,700	-0.20 ▼	-1.87	10,900	11,000	10,700	1,146,700	12,269,690,000
24/05/2021	10,900	0.10 ▲	0.92	10,800	11,300	10,300	924,200	10,073,780,000
21/05/2021	10,800	0.00 ■■	0.00	10,800	11,300	10,500	1,621,900	17,516,520,000
20/05/2021	10,800	0.90 ▲	8.33	9,900	10,800	9,700	2,543,900	27,474,120,000
19/05/2021	9,900	0.00 ■■	0.00	9,900	10,000	9,700	1,001,500	9,914,850,000
18/05/2021	9,900	-0.30 ▼	-3.03	10,200	10,300	9,900	1,070,200	10,594,980,000
17/05/2021	10,200	0.00 ■■	0.00	10,200	10,500	10,100	753,300	7,683,660,000
14/05/2021	10,200	-0.10 ▼	-0.98	10,300	10,500	10,100	874,000	8,914,800,000
13/05/2021	10,300	0.00 ■■	0.00	10,300	10,500	10,100	1,357,500	13,982,250,000
12/05/2021	10,300	0.00 ■■	0.00	10,300	10,300	9,300	753,100	7,756,930,000
11/05/2021	10,300	0.00 ■■	0.00	10,300	10,500	10,100	952,000	9,805,600,000
10/05/2021	10,300	0.30 ▲	2.91	10,000	10,600	9,700	1,497,500	15,424,250,000
07/05/2021	10,000	-0.30 ▼	-3.00	10,300	10,400	10,000	871,600	8,716,000,000
06/05/2021	10,300	-0.40 ▼	-3.88	10,700	10,800	10,300	773,500	7,967,050,000
05/05/2021	10,700	0.30 ▲	2.80	10,400	10,900	10,300	880,700	9,423,490,000
04/05/2021	10,000	-0.30 ▼	-3.00	10,300	10,200	9,500	184,100	1,841,000,000
29/04/2021	10,300	0.10 ▲	0.97	10,200	10,500	10,200	633,500	6,525,050,000
28/04/2021	10,200	0.30 ▲	2.94	9,900	10,500	9,800	693,800	7,076,760,000
27/04/2021	9,900	0.20 ▲	2.02	9,700	9,900	9,500	897,300	8,883,270,000
26/04/2021	9,700	-0.90 ▼	-9.28	10,600	10,800	9,700	1,250,900	12,133,730,000
23/04/2021	10,600	-0.10 ▼	-0.94	10,700	11,000	10,100	1,233,300	13,072,980,000
22/04/2021	10,700	-1.10 ▼	-10.28	11,800	11,900	10,700	2,016,900	21,580,830,000
20/04/2021	11,800	-0.10 ▼	-0.85	11,900	12,100	11,500	1,061,600	12,526,880,000
19/04/2021	11,900	-0.20 ▼	-1.68	12,100	12,200	11,700	1,379,800	16,419,620,000
16/04/2021	12,100	0.30 ▲	2.48	11,800	12,500	11,400	2,757,800	33,369,380,000
15/04/2021	11,800	-0.40 ▼	-3.39	12,200	12,500	11,800	1,857,800	21,922,040,000
14/04/2021	12,200	0.60 ▲	4.92	11,600	12,500	11,300	1,853,900	22,617,580,000
13/04/2021	11,600	-0.10 ▼	-0.86	11,700	12,300	11,300	2,166,700	25,133,720,000
12/04/2021	11,700	1.00 ▲	8.55	10,700	11,700	10,600	4,267,200	49,926,240,000
09/04/2021	10,700	0.00 ■■	0.00	10,700	10,800	10,600	1,050,400	11,239,280,000
08/04/2021	10,700	0.00 ■■	0.00	10,700	11,000	10,400	1,525,900	16,327,130,000
07/04/2021	10,700	-0.20 ▼	-1.87	10,900	11,100	10,600	1,452,600	15,542,820,000
06/04/2021	10,900	0.50 ▲	4.59	10,400	11,100	10,200	1,878,800	20,478,920,000
05/04/2021	10,400	-0.40 ▼	-3.85	10,600	10,800	10,200	1,991,000	20,706,400,000
02/04/2021	10,800	0.20 ▲	1.85	10,600	11,200	10,600	2,106,400	22,749,120,000
01/04/2021	10,600	0.90 ▲	8.49	9,700	10,600	9,700	1,932,900	20,488,740,000
31/03/2021	9,700	0.80 ▲	8.25	8,900	9,700	8,900	3,882,300	37,658,310,000
30/03/2021	8,900	0.00 ■■	0.00	8,900	9,000	8,700	1,069,900	9,522,110,000
29/03/2021	8,900	0.00 ■■	0.00	8,900	9,100	8,800	1,053,900	9,379,710,000
26/03/2021	8,900	0.00 ■■	0.00	8,900	8,900	8,400	764,800	6,806,720,000
25/03/2021	8,900	0.20 ▲	2.25	8,700	9,100	8,400	1,116,200	9,934,180,000
24/03/2021	8,700	-0.30 ▼	-3.45	9,000	8,900	8,100	1,689,500	14,698,650,000
23/03/2021	9,000	-0.10 ▼	-1.11	9,100	9,100	8,800	704,300	6,338,700,000
22/03/2021	9,100	0.00 ■■	0.00	9,100	9,200	8,900	779,800	7,096,180,000
19/03/2021	9,100	0.30 ▲	3.30	8,800	9,200	8,700	1,604,900	14,604,590,000
18/03/2021	8,800	0.10 ▲	1.14	8,700	8,900	8,600	750,400	6,603,520,000
17/03/2021	8,700	0.10 ▲	1.15	8,600	8,700	8,500	703,300	6,118,710,000
16/03/2021	8,600	-0.10 ▼	-1.16	8,700	8,800	8,400	858,900	7,386,540,000
15/03/2021	8,700	-0.10 ▼	-1.15	8,800	8,900	8,400	1,455,000	12,658,500,000
12/03/2021	8,800	-0.10 ▼	-1.14	8,900	9,100	8,700	727,600	6,402,880,000
11/03/2021	8,900	0.00 ■■	0.00	8,900	9,200	8,800	1,094,700	9,742,830,000
10/03/2021	8,900	0.50 ▲	5.62	8,400	9,100	8,400	2,182,700	19,426,030,000
09/03/2021	8,400	0.10 ▲	1.19	8,300	8,400	8,100	1,118,500	9,395,400,000
08/03/2021	8,300	0.40 ▲	4.82	7,900	8,400	8,000	1,338,400	11,108,720,000
05/03/2021	7,900	0.20 ▲	2.53	7,700	8,000	7,400	944,300	7,459,970,000
04/03/2021	7,700	-0.10 ▼	-1.30	7,800	8,000	7,300	1,225,300	9,434,810,000
03/03/2021	7,800	0.30 ▲	3.85	7,500	7,800	7,400	1,140,400	8,895,120,000
02/03/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,300	377,600	2,832,000,000
01/03/2021	7,500	0.30 ▲	4.00	7,200	7,500	7,000	1,020,300	7,652,250,000
26/02/2021	7,200	-0.10 ▼	-1.39	7,300	7,300	7,000	488,900	3,520,080,000
25/02/2021	7,300	0.20 ▲	2.74	7,100	7,300	7,000	801,900	5,853,870,000
24/02/2021	7,100	0.10 ▲	1.41	7,000	7,400	7,000	788,400	5,597,640,000
23/02/2021	7,000	0.20 ▲	2.86	6,800	7,000	6,700	551,400	3,859,800,000
22/02/2021	6,800	-0.20 ▼	-2.94	7,000	7,100	6,800	81,630	555,084,000
19/02/2021	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	88,200	617,400,000
18/02/2021	7,100	0.00 ■■	0.00	7,100	7,300	6,900	603,200	4,282,720,000
17/02/2021	7,100	0.40 ▲	5.63	6,700	7,300	6,300	734,300	5,213,530,000
09/02/2021	6,700	0.30 ▲	4.48	6,400	6,700	6,000	441,600	2,958,720,000
08/02/2021	6,400	-0.40 ▼	-6.25	6,700	6,900	6,200	973,800	6,232,320,000
05/02/2021	6,800	0.10 ▲	1.47	6,700	7,000	6,700	546,000	3,712,800,000
05/01/2021	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	108,600	499,560,000
04/01/2021	4,700	0.10 ▲	2.13	4,600	4,800	4,600	477,200	2,242,840,000
31/12/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,400	315,900	1,453,140,000
30/12/2020	4,700	-0.10 ▼	-2.13	4,800	4,800	4,600	316,000	1,485,200,000
29/12/2020	4,800	0.00 ■■	0.00	4,800	4,900	4,700	72,870	349,776,000
28/12/2020	4,800	0.10 ▲	2.08	4,700	5,100	4,700	104,460	501,408,000
27/12/2020	4,700	0.40 ▲	8.51	4,300	4,700	4,300	54,720	257,184,000
25/12/2020	4,700	0.40 ▲	8.51	4,300	4,700	4,300	54,720	257,184,000
24/12/2020	4,300	-0.20 ▼	-4.65	4,500	4,600	4,100	45,290	194,747,000
23/12/2020	4,500	-0.30 ▼	-6.67	4,800	4,800	4,500	58,530	263,385,000
22/12/2020	4,800	0.00 ■■	0.00	4,800	4,900	4,600	57,780	277,344,000
21/12/2020	4,800	0.20 ▲	4.17	4,600	5,000	4,400	93,720	449,856,000
20/12/2020	4,600	0.20 ▲	4.35	4,400	4,700	4,400	47,980	220,708,000
18/12/2020	4,600	0.20 ▲	4.35	4,400	4,700	4,400	47,980	220,708,000
17/12/2020	4,400	0.00 ■■	0.00	4,400	4,800	4,400	79,790	351,076,000
16/12/2020	4,400	0.40 ▲	9.09	4,000	4,400	4,100	63,830	280,852,000
15/12/2020	4,000	0.30 ▲	7.50	3,700	4,000	3,800	53,990	215,960,000
14/12/2020	3,700	0.10 ▲	2.70	3,600	3,800	3,400	19,190	71,003,000
13/12/2020	3,600	-0.10 ▼	-2.78	3,700	3,700	3,400	13,160	47,376,000
11/12/2020	3,600	-0.10 ▼	-2.78	3,700	3,700	3,400	13,160	47,376,000
10/12/2020	3,700	0.10 ▲	2.70	3,600	3,800	3,600	35,010	129,537,000
09/12/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,300	40,820	146,952,000
08/12/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,200	8,420	27,786,000
07/12/2020	3,200	0.20 ▲	6.25	3,000	3,300	3,000	13,500	43,200,000
04/12/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	25,300	75,900,000
03/12/2020	3,100	0.10 ▲	3.23	3,000	3,100	3,000	5,500	17,050,000
02/12/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	3,690	11,070,000
01/12/2020	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	5,500	17,050,000
30/11/2020	3,200	0.10 ▲	3.13	3,100	3,300	3,100	20,000	64,000,000
27/11/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,900	235,900	731,290,000
26/11/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,800	26,000	75,400,000
25/11/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	35,700	99,960,000
24/11/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	59,100	165,480,000
23/11/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	600	1,680,000
20/11/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,600	370	1,036,000
19/11/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,700	750	2,100,000
18/11/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,600	620	1,674,000
17/11/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
16/11/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,190	3,213,000
13/11/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,700	1,920	5,184,000
12/11/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	300	810,000
11/11/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	500	1,350,000
10/11/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	1,990	5,373,000
09/11/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
06/11/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	540	1,512,000
05/11/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,700	200	560,000
04/11/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
03/11/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	220	594,000
02/11/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	3,410	9,207,000
30/10/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	12,100	32,670,000
29/10/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
28/10/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,600	39,300	110,040,000
27/10/2020	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	1,430	3,861,000
26/10/2020	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	2,660	7,448,000
23/10/2020	2,900	0.00 ■■	0.00	2,900	3,000	2,800	2,820	8,178,000
22/10/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,700	3,720	10,788,000
21/10/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,600	42,600	119,280,000
20/10/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,700	2,470	6,669,000
19/10/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	1,860	5,022,000
16/10/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	3,540	9,204,000
15/10/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	11,000	29,700,000
14/10/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	4,200	10,920,000
13/10/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	21,500	55,900,000
12/10/2020	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	600	1,560,000
09/10/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	600	1,620,000
08/10/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	4,370	11,362,000
07/10/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	1,600	4,160,000
06/10/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	1,800	4,680,000
05/10/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,600	1,080	2,808,000
02/10/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	1,600	4,160,000
01/10/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	4,290	11,583,000
30/09/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,500	160	416,000
28/09/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,600	5,800	15,080,000
25/09/2020	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	16,700	41,750,000
24/09/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	100	260,000
23/09/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	2,320	6,032,000
22/09/2020	2,600	-0.20 ▼	-7.69	2,800	2,700	2,600	890	2,314,000
21/09/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	18,600	52,080,000
18/09/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,600	7,370	20,636,000
17/09/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	3,150	8,505,000
16/09/2020	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	13,900	36,140,000
15/09/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	5,940	16,038,000
14/09/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,600	7,330	19,058,000
11/09/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	790	2,054,000
10/09/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,600	3,330	8,658,000
09/09/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	11,300	28,250,000
08/09/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,500	6,160	15,400,000
07/09/2020	2,400	0.00 ■■	0.00	2,400	2,500	2,400	8,900	21,360,000
04/09/2020	2,400	0.00 ■■	0.00	2,400	2,500	2,400	3,410	8,184,000
03/09/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	1,420	3,408,000
01/09/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,400	400	1,000,000
31/08/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,070	4,968,000
28/08/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,100	5,040,000
27/08/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	3,150	7,560,000
26/08/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	1,450	3,480,000
25/08/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	710	1,704,000
24/08/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,400	35,500	88,750,000
21/08/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,400	1,010	2,525,000
20/08/2020	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	2,320	5,568,000
19/08/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,300	11,300	28,250,000
18/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	1,830	4,209,000
17/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	500	1,150,000
14/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	310	713,000
13/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	140	322,000
12/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,000	2,300,000
11/08/2020	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	440	1,012,000
10/08/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,300	1,700	4,080,000
07/08/2020	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	400	920,000
06/08/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,400	30	72,000
05/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	100	230,000
04/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	380	874,000
03/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	210	483,000
31/07/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	1,600	3,680,000
30/07/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	2,500	5,750,000
29/07/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
28/07/2020	2,300	0.20 ▲	8.70	2,100	2,300	2,100	2,700	6,210,000
27/07/2020	2,100	-0.20 ▼	-9.52	2,300	2,300	2,100	14,600	30,660,000
24/07/2020	2,300	-0.10 ▼	-4.35	2,400	2,300	2,200	12,000	27,600,000
23/07/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,400	100	240,000
22/07/2020	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	250	575,000
21/07/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,400	550	1,320,000
20/07/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	2,550	5,865,000
17/07/2020	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	390	897,000
16/07/2020	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
15/07/2020	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
14/07/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	20,000	48,000,000
13/07/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,300	1,170	2,808,000
10/07/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,300	3,050	7,320,000
09/07/2020	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	2,040	4,692,000
08/07/2020	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
07/07/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,230	5,352,000
06/07/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,200	5,280,000
03/07/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	300	720,000
02/07/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,300	1,500	3,750,000
01/07/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,300	810	1,944,000
30/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,400	280	700,000
29/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,400	1,510	3,775,000
26/06/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,400	9,800	24,500,000
25/06/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	1,380	3,312,000
24/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,400	510	1,275,000
23/06/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,400	3,470	8,675,000
22/06/2020	2,400	0.00 ■■	0.00	2,400	2,500	2,400	1,370	3,288,000
19/06/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	10,100	24,240,000
18/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	730	1,825,000
17/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	400	1,000,000
16/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,400	840	2,100,000
15/06/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,400	3,400	8,500,000
12/06/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,400	3,010	7,826,000
11/06/2020	2,500	0.00 ■■	0.00	2,500	2,700	2,500	5,330	13,325,000
10/06/2020	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	3,130	7,825,000
09/06/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,500	7,970	21,519,000
08/06/2020	2,500	0.10 ▲	4.00	2,400	2,600	2,400	81,300	203,250,000
06/06/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,100	5,710	13,704,000
05/06/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,100	5,710	13,704,000
04/06/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	2,910	6,693,000
03/06/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	3,220	7,406,000
02/06/2020	2,300	-0.20 ▼	-8.70	2,500	2,600	2,300	1,830	4,209,000
01/06/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,400	4,900	12,250,000
31/05/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,300	9,900	23,760,000
29/05/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,300	9,900	23,760,000
28/05/2020	2,200	0.20 ▲	9.09	2,000	2,200	2,000	4,090	8,998,000
27/05/2020	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	1,720	3,440,000
26/05/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	630	1,323,000
25/05/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,200	10	22,000
24/05/2020	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	10	22,000
22/05/2020	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	10	22,000
21/05/2020	2,300	0.10 ▲	4.35	2,200	2,300	2,100	30	69,000
20/05/2020	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
19/05/2020	2,200	-0.10 ▼	-4.55	2,300	2,200	2,100	550	1,210,000
18/05/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	20	46,000
17/05/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	200	460,000
15/05/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	200	460,000
14/05/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	870	2,001,000
13/05/2020	2,300	0.10 ▲	4.35	2,200	2,300	2,200	900	2,070,000
12/05/2020	2,200	0.00 ■■	0.00	2,200	2,300	2,200	1,770	3,894,000
11/05/2020	2,200	0.00 ■■	0.00	2,200	2,300	2,200	320	704,000
10/05/2020	2,200	0.10 ▲	4.55	2,100	2,300	2,100	1,630	3,586,000
08/05/2020	2,200	0.10 ▲	4.55	2,100	2,300	2,100	1,630	3,586,000
07/05/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	50	105,000
06/05/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,100	200	440,000
05/05/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,100	10	21,000
01/05/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	700	1,470,000
30/04/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	700	1,470,000
29/04/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	700	1,470,000
28/04/2020	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
27/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	20	44,000
26/04/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,100	620	1,364,000
24/04/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,100	620	1,364,000
23/04/2020	2,100	-0.10 ▼	-4.76	2,200	2,300	2,100	1,690	3,549,000
22/04/2020	2,200	0.00 ■■	0.00	2,200	2,300	2,200	1,570	3,454,000
21/04/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,000	11,780	25,916,000
20/04/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	310	651,000
19/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	1,120	2,464,000
17/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	1,120	2,464,000
16/04/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,100	720	1,584,000
15/04/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	420	882,000
14/04/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	1,400	2,800,000
13/04/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	1,610	3,381,000
12/04/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,000	2,440	5,124,000
10/04/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,000	2,440	5,124,000
09/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,000	510	1,122,000
08/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,000	910	2,002,000
07/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	290	638,000
06/04/2020	2,200	0.20 ▲	9.09	2,000	2,200	2,000	2,380	5,236,000
05/04/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	3,360	6,720,000
03/04/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	3,360	6,720,000
02/04/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	2,060	4,120,000
01/04/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	2,060	4,120,000
31/03/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,900	4,860	9,234,000
30/03/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,800	1,950	3,705,000
29/03/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	2,440	4,880,000
27/03/2020	2,000	0.00 ■■	0.00	2,000	2,000	1,900	2,440	4,880,000
26/03/2020	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	760	1,520,000
25/03/2020	2,100	0.00 ■■	0.00	2,100	2,300	2,000	3,520	7,392,000
24/03/2020	2,100	0.10 ▲	4.76	2,000	2,100	2,000	3,020	6,342,000
23/03/2020	2,000	-0.10 ▼	-5.00	2,100	2,100	1,900	14,740	29,480,000
22/03/2020	2,100	-0.20 ▼	-9.52	2,300	2,200	2,100	1,400	2,940,000
20/03/2020	2,100	-0.20 ▼	-9.52	2,300	2,200	2,100	1,400	2,940,000
19/03/2020	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	1,160	2,668,000
18/03/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,200	2,960	7,400,000
17/03/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,200	30	72,000
16/03/2020	2,300	0.10 ▲	4.35	2,200	2,300	2,300	100	230,000
13/03/2020	2,200	0.00 ■■	0.00	2,200	2,300	2,000	16,100	35,420,000
12/03/2020	2,200	-0.10 ▼	-4.55	2,300	2,200	2,100	77,600	170,720,000
11/03/2020	2,300	0.00 ■■	0.00	2,300	2,400	2,300	45,300	104,190,000
10/03/2020	2,300	0.00 ■■	0.00	2,300	2,400	2,100	5,680	13,064,000
09/03/2020	2,300	-0.20 ▼	-8.70	2,500	2,600	2,300	8,150	18,745,000
06/03/2020	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	50,400	126,000,000
05/03/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	46,300	120,380,000
04/03/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,400	97,440	253,344,000
03/03/2020	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	17,850	44,625,000
02/03/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,500	15,030	40,581,000
28/02/2020	2,700	-0.30 ▼	-11.11	3,000	2,800	2,700	9,160	24,732,000
27/02/2020	3,000	-0.30 ▼	-10.00	3,300	3,200	3,000	16,010	48,030,000
26/02/2020	3,300	0.30 ▲	9.09	3,000	3,300	2,700	107,970	356,301,000
25/02/2020	3,000	0.20 ▲	6.67	2,800	3,000	3,000	13,100	39,300,000
24/02/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	38,840	108,752,000
21/02/2020	2,600	0.20 ▲	7.69	2,400	2,600	2,500	56,740	147,524,000
20/02/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,400	1,740	4,176,000
19/02/2020	2,200	0.20 ▲	9.09	2,000	2,200	2,200	1,530	3,366,000
18/02/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	1,250	2,500,000
17/02/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	69,700	132,430,000
15/02/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,800	40	76,000
14/02/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,800	40	76,000
13/02/2020	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
12/02/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	10,250	18,450,000
11/02/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	21,600	38,880,000
10/02/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	68,430	123,174,000
09/02/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	2,090	3,762,000
07/02/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	2,090	3,762,000
06/02/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	500	900,000
05/02/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	110	198,000
04/02/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	400	720,000
03/02/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	1,200	2,160,000
02/02/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	10	18,000
31/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	10	18,000
30/01/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	200	360,000
29/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	1,870	3,366,000
28/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	1,870	3,366,000
27/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	1,870	3,366,000
26/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	1,870	3,366,000
24/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	1,870	3,366,000
23/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	1,870	3,366,000
22/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	1,870	3,366,000
21/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	5,000	9,000,000
20/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	300	540,000
17/01/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,800	100	180,000
16/01/2020	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
15/01/2020	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	5,200	8,840,000
13/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	3,150	5,670,000
09/01/2020	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	20	36,000
08/01/2020	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
06/01/2020	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
03/01/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,900	50	95,000
02/01/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,800	30	57,000
31/12/2019	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	31,300	56,340,000
30/12/2019	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	20	38,000
27/12/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
26/12/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,800	160	320,000
25/12/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,900	1,510	2,869,000
24/12/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,900	450	855,000
23/12/2019	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	2,490	4,731,000
20/12/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
19/12/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
18/12/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,900	1,220	2,440,000
17/12/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,910	3,629,000
16/12/2019	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	300	570,000
13/12/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,800	10,300	20,600,000
12/12/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	390	780,000
11/12/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	20	40,000
10/12/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	560	1,120,000
09/12/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,800	1,240	2,480,000
06/12/2019	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
05/12/2019	1,900	-0.10 ▼	-5.26	2,000	2,000	1,800	130	247,000
04/12/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	6,200	12,400,000
03/12/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,800	490	980,000
02/12/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,800	200	400,000
29/11/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,800	120	240,000
28/11/2019	2,000	0.10 ▲	5.00	1,900	2,000	2,000	10	20,000
27/11/2019	1,900	0.00 ■■	0.00	1,900	2,000	1,800	1,210	2,299,000
26/11/2019	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	1,000	1,900,000
25/11/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
22/11/2019	2,000	0.10 ▲	5.00	1,900	2,000	1,800	2,140	4,280,000
21/11/2019	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	1,550	2,945,000
20/11/2019	2,000	0.00 ■■	0.00	2,000	2,100	2,000	860	1,720,000
19/11/2019	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	260	520,000
18/11/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	2,280	4,788,000
15/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
14/11/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	6,800	14,280,000
13/11/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	3,670	7,707,000
12/11/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,000	200	420,000
11/11/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,100	100	210,000
08/11/2019	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	1,510	3,020,000
07/11/2019	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	1,720	3,612,000
06/11/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
05/11/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,100	700	1,540,000
04/11/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,200	20	44,000
01/11/2019	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	3,160	6,636,000
31/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	500	1,100,000
30/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	2,300	5,060,000
29/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	3,000	6,600,000
28/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,100	2,260	4,972,000
25/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	100	220,000
24/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	30	66,000
23/10/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,200	120	264,000
22/10/2019	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	1,060	2,226,000
21/10/2019	2,200	-0.10 ▼	-4.55	2,300	2,300	2,100	1,800	3,960,000
18/10/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,100	1,250	2,875,000
17/10/2019	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
16/10/2019	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
15/10/2019	2,300	0.10 ▲	4.35	2,200	2,300	2,200	150	345,000
14/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	1,210	2,662,000
11/10/2019	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	44,400	97,680,000
10/10/2019	2,300	0.10 ▲	4.35	2,200	2,300	2,200	2,150	4,945,000
09/10/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,100	1,010	2,222,000
08/10/2019	2,100	-0.10 ▼	-4.76	2,200	2,300	2,100	2,210	4,641,000
07/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	500	1,100,000
04/10/2019	2,200	0.00 ■■	0.00	2,200	2,300	2,200	550	1,210,000
03/10/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	1,000	2,200,000
02/10/2019	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	3,570	7,854,000
01/10/2019	2,300	0.10 ▲	4.35	2,200	2,300	2,300	10	23,000
30/09/2019	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	1,560	3,432,000
27/09/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	50	115,000
26/09/2019	2,300	0.10 ▲	4.35	2,200	2,300	2,200	1,500	3,450,000
25/09/2019	2,200	-0.10 ▼	-4.55	2,300	2,300	2,100	7,650	16,830,000
24/09/2019	2,300	-0.20 ▼	-8.70	2,500	2,400	2,300	8,140	18,722,000
23/09/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
20/09/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,300	430	1,075,000
19/09/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,400	60	150,000
18/09/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,500	10	25,000
17/09/2019	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	40	96,000
16/09/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,500	1,800	4,500,000
13/09/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	1,610	3,864,000
12/09/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,100	5,040,000
11/09/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
10/09/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
09/09/2019	2,400	0.10 ▲	4.17	2,300	2,400	2,200	210	504,000
06/09/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	720	1,656,000
05/09/2019	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	200	460,000
04/09/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,300	1,200	2,880,000
29/08/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	20	48,000
28/08/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,020	4,848,000
27/08/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,300	2,450	5,880,000
26/08/2019	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	310	744,000
22/08/2019	2,500	0.20 ▲	8.00	2,300	2,500	2,400	3,500	8,750,000
21/08/2019	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	1,590	3,657,000
20/08/2019	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	120	288,000
19/08/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,300	1,110	2,775,000
16/08/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,400	1,320	3,300,000
14/08/2019	2,500	0.20 ▲	8.00	2,300	2,500	2,400	410	1,025,000
13/08/2019	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	1,260	2,898,000
12/08/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,500	10	25,000
09/08/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	1,240	2,976,000
08/08/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,300	210	504,000
07/08/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	50	120,000
06/08/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	400	960,000
05/08/2019	2,400	-0.10 ▼	-4.17	2,500	2,400	2,300	5,180	12,432,000
02/08/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,400	410	1,025,000
01/08/2019	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	5,550	13,320,000
31/07/2019	2,500	-0.10 ▼	-4.00	2,600	2,500	2,500	370	925,000
30/07/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,500	710	1,846,000
29/07/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,600	10	26,000
26/07/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,600	590	1,534,000
25/07/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	10	26,000
23/07/2019	2,700	0.20 ▲	7.41	2,500	2,700	2,500	2,060	5,562,000
22/07/2019	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	520	1,300,000
19/07/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	700	1,890,000
16/07/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,600	50	140,000
15/07/2019	2,800	0.10 ▲	3.57	2,700	2,800	2,700	860	2,408,000
12/07/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,700	250	675,000
11/07/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,700	2,430	6,561,000
10/07/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,700	20	54,000
09/07/2019	2,700	0.10 ▲	3.70	2,600	2,700	2,600	410	1,107,000
08/07/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	100	260,000
05/07/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,600	1,230	3,321,000
04/07/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,600	580	1,566,000
03/07/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,800	4,860,000
02/07/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,600	3,310	8,937,000
27/06/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	2,000	5,400,000
24/06/2019	2,800	0.10 ▲	3.57	2,700	2,800	2,700	160	448,000
21/06/2019	2,700	0.10 ▲	3.70	2,600	2,700	2,600	1,320	3,564,000
20/06/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	2,270	5,902,000
19/06/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,600	760	2,052,000
18/06/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,600	1,350	3,645,000
17/06/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	190	513,000
13/06/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,700	2,540	7,112,000
11/06/2019	2,800	0.10 ▲	3.57	2,700	2,800	2,700	3,100	8,680,000
10/06/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	1,000	2,700,000
09/06/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	2,000	5,600,000
07/06/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	2,000	5,600,000
06/06/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	2,320	6,728,000
05/06/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	1,000	2,900,000
04/06/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	550	1,540,000
03/06/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,700	1,210	3,388,000
02/06/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	1,620	4,536,000
31/05/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	1,620	4,536,000
30/05/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	4,110	11,919,000
29/05/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	1,320	3,696,000
28/05/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	1,320	3,696,000
27/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	460	1,334,000
26/05/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	1,110	3,219,000
24/05/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	1,110	3,219,000
23/05/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	3,590	10,052,000
22/05/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	3,370	9,773,000
21/05/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	1,060	3,074,000
17/05/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,900	840	2,520,000
16/05/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,900	840	2,520,000
15/05/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	3,750	10,875,000
13/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	30	90,000
12/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	30	90,000
10/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	30	90,000
09/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	10	30,000
08/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	990	2,970,000
07/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	990	2,970,000
06/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	450	1,350,000
05/05/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	210	630,000
03/05/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	210	630,000
02/05/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	220	682,000
01/05/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	510	1,581,000
30/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	510	1,581,000
29/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	510	1,581,000
28/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	510	1,581,000
26/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	510	1,581,000
25/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	810	2,511,000
24/04/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,000	1,100	3,410,000
23/04/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	2,500	7,500,000
22/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	2,900	240	744,000
21/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	2,900	240	744,000
19/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	2,900	240	744,000
17/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	1,710	5,301,000
16/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	1,710	5,301,000
11/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	100	310,000
10/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	100	310,000
09/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	2,140	6,634,000
08/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	410	1,271,000
07/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	930	2,883,000
05/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	930	2,883,000
04/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	240	744,000
03/04/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	30	96,000
02/04/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	30	96,000
01/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	750	2,325,000
29/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	80	248,000
28/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	3,380	10,478,000
27/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	900	2,790,000
26/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	390	1,209,000
25/03/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	1,760	5,456,000
22/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,100	860	2,752,000
21/03/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	2,770	8,864,000
20/03/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	1,570	4,867,000
19/03/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	4,420	14,144,000
18/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,130	3,503,000
15/03/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	20	62,000
14/03/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,000	4,870	15,584,000
13/03/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	1,030	3,193,000
12/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,320	4,224,000
11/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,000	3,860	12,352,000
08/03/2019	3,100	-0.20 ▼	-6.45	3,300	3,300	3,000	3,220	9,982,000
07/03/2019	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	100	320,000
06/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100	320,000
05/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,100	1,250	4,000,000
04/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	2,060	6,592,000
01/03/2019	3,200	0.10 ▲	3.13	3,100	3,300	3,100	7,600	24,320,000
28/02/2019	3,100	0.00 ■■	0.00	3,100	3,200	3,100	2,250	6,975,000
27/02/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	2,580	7,998,000
26/02/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	3,940	12,608,000
25/02/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	770	2,387,000
22/02/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,000	5,580	17,856,000
21/02/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	1,410	4,371,000
19/02/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	900	2,790,000
18/02/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	1,410	4,371,000
15/02/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	1,320	4,224,000
14/02/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	950	2,945,000
13/02/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	480	1,488,000
12/02/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,070	3,317,000
11/02/2019	3,100	0.10 ▲	3.23	3,000	3,300	3,100	710	2,201,000
01/02/2019	3,000	0.00 ■■	0.00	3,000	3,200	2,700	2,910	8,730,000
31/01/2019	3,000	0.00 ■■	0.00	3,000	3,100	3,000	2,290	6,870,000
30/01/2019	3,000	0.00 ■■	0.00	3,000	3,100	3,000	2,090	6,270,000
29/01/2019	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	7,290	21,870,000
28/01/2019	3,100	0.00 ■■	0.00	3,100	3,200	3,100	1,040	3,224,000
25/01/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,140	3,534,000
24/01/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	2,490,000	7,719,000,000
23/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,100	1,880,000	6,016,000,000
22/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,100	1,610,000	5,152,000,000
21/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,100	810,000	2,592,000,000
19/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,000	440,000	1,408,000,000
02/01/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	9,300	27,900,000
28/12/2018	3,100	0.20 ▲	6.45	2,900	3,100	2,900	9,300	28,830,000
27/12/2018	2,900	0.00 ■■	0.00	2,900	3,100	2,900	28,400	82,360,000
26/12/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	43,800	127,020,000
25/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	47,000	141,000,000
24/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	58,000	174,000,000
21/12/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,900	52,600	157,800,000
20/12/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	11,700	33,930,000
19/12/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
18/12/2018	3,000	0.00 ■■	0.00	3,000	3,200	2,900	92,100	276,300,000
17/12/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	6,000	18,000,000
14/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	63,000	189,000,000
13/12/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,900	3,000	9,000,000
12/12/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,900	15,700	45,530,000
11/12/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	15,300	44,370,000
10/12/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	2,000	5,800,000
07/12/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	9,500	27,550,000
06/12/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	12,000	34,800,000
05/12/2018	2,900	0.10 ▲	3.45	2,800	2,900	2,900	18,200	52,780,000
04/12/2018	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	16,700	46,760,000
03/12/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
30/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	4,500	13,050,000
29/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	5,500	15,950,000
28/11/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	5,100	14,790,000
27/11/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,900	5,100	15,300,000
26/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	17,400	50,460,000
23/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,200	3,480,000
22/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	9,000	26,100,000
21/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	9,100	26,390,000
20/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	8,000	23,200,000
19/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	6,500	18,850,000
16/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	29,500	85,550,000
15/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	15,000	43,500,000
14/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	37,000	107,300,000
13/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	66,200	191,980,000
12/11/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,900	32,500	94,250,000
09/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	81,000	234,900,000
08/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,000	2,900,000
07/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	30,000	87,000,000
06/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	12,000	34,800,000
05/11/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	22,100	64,090,000
02/11/2018	3,000	0.10 ▲	3.33	2,900	3,000	3,000	500	1,500,000
01/11/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,700	4,930,000
31/10/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	11,900	34,510,000
30/10/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	10,500	30,450,000
29/10/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,800	1,500	4,500,000
26/10/2018	2,900	0.10 ▲	3.45	2,800	2,900	2,800	39,900	115,710,000
25/10/2018	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	83,300	233,240,000
24/10/2018	2,900	0.10 ▲	3.45	2,800	2,900	2,900	1,600	4,640,000
23/10/2018	2,800	-0.20 ▼	-7.14	3,000	2,900	2,800	62,300	174,440,000
22/10/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,500	4,500,000
19/10/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,000	3,000,000
18/10/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	12,100	36,300,000
17/10/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	7,400	22,200,000
16/10/2018	3,000	0.10 ▲	3.33	2,900	3,000	3,000	17,300	51,900,000
15/10/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,900	6,000	17,400,000
12/10/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	6,000	17,400,000
11/10/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	168,200	504,600,000
10/10/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	42,100	126,300,000
09/10/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	9,900	30,690,000
08/10/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	101,600	314,960,000
05/10/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	44,500	137,950,000
04/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	43,900	140,480,000
03/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	25,900	82,880,000
02/10/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,100	11,600	37,120,000
01/10/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	90,800	281,480,000
28/09/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	64,100	198,710,000
27/09/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	115,200	357,120,000
26/09/2018	3,000	-0.20 ▼	-6.67	3,200	3,100	3,000	36,300	108,900,000
25/09/2018	3,200	0.20 ▲	6.25	3,000	3,200	3,000	69,200	221,440,000
24/09/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	46,200	138,600,000
21/09/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	20,400	63,240,000
20/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	42,100	134,720,000
19/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	109,900	351,680,000
18/09/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,100	52,800	168,960,000
17/09/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	24,600	76,260,000
14/09/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	141,000	437,100,000
13/09/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,100	52,800	168,960,000
12/09/2018	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	10,500	32,550,000
11/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	48,500	155,200,000
10/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,000	70,700	226,240,000
07/09/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,100	140,100	448,320,000
06/09/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	80,000	248,000,000
05/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	78,000	249,600,000
04/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	4,700	15,040,000
31/08/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,100	387,300	1,239,360,000
30/08/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	46,500	144,150,000
29/08/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,000	136,900	438,080,000
28/08/2018	3,200	0.10 ▲	3.13	3,000	3,200	3,100	24,200	77,440,000
27/08/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	16,000	49,600,000
24/08/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	49,800	149,400,000
23/08/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	40,000	124,000,000
22/08/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	9,400	29,140,000
21/08/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	44,400	133,200,000
20/08/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	263,400	816,540,000
17/08/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	24,000	72,000,000
16/08/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	136,400	422,840,000
15/08/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	34,200	102,600,000
14/08/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	9,600	29,760,000
13/08/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	159,600	494,760,000
10/08/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	36,600	109,800,000
09/08/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	179,000	554,900,000
08/08/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	12,500	38,750,000
07/08/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	46,000	138,000,000
06/08/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	55,300	165,900,000
03/08/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	62,500	187,500,000
02/08/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	217,600	674,560,000
01/08/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	2,800	8,680,000
31/07/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	149,900	449,700,000
30/07/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	104,200	312,600,000
27/07/2018	3,100	0.10 ▲	3.23	3,000	3,100	2,900	38,200	118,420,000
26/07/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	204,800	614,400,000
25/07/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	157,100	471,300,000
24/07/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	60,400	187,240,000
23/07/2018	3,100	0.00 ■■	0.00	3,100	3,200	3,100	45,700	141,670,000
20/07/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	36,000	111,600,000
19/07/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	24,500	75,950,000
18/07/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	20,100	62,310,000
17/07/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,000	32,200	103,040,000
16/07/2018	3,100	0.00 ■■	0.00	3,100	3,300	3,100	178,400	553,040,000
13/07/2018	3,100	0.20 ▲	6.45	2,900	3,100	2,900	67,400	208,940,000
12/07/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	10,800	31,320,000
11/07/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	18,200	54,600,000
10/07/2018	3,100	0.10 ▲	3.23	3,000	3,200	3,000	32,000	99,200,000
09/07/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,900	39,600	118,800,000
06/07/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,900	18,800	54,520,000
05/07/2018	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	51,100	148,190,000
04/07/2018	3,000	0.10 ▲	3.33	2,900	3,100	3,000	64,600	193,800,000
03/07/2018	2,900	-0.20 ▼	-6.90	3,100	3,100	2,900	184,600	535,340,000
02/07/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	17,000	52,700,000
29/06/2018	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	14,400	46,080,000
28/06/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,200	56,700	187,110,000
27/06/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,200	33,200	109,560,000
26/06/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,200	110,000	363,000,000
25/06/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,200	29,900	98,670,000
22/06/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	89,500	286,400,000
21/06/2018	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	10,900	35,970,000
20/06/2018	3,400	0.10 ▲	2.94	3,300	3,400	3,200	74,800	254,320,000
19/06/2018	3,300	-0.10 ▼	-3.03	3,400	3,300	3,200	236,100	779,130,000
18/06/2018	3,400	0.00 ■■	0.00	3,400	3,500	3,300	55,400	188,360,000
15/06/2018	3,400	0.10 ▲	2.94	3,300	3,400	3,200	110,600	376,040,000
14/06/2018	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	43,700	144,210,000
13/06/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	57,700	196,180,000
12/06/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,300	127,600	433,840,000
11/06/2018	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	80,900	275,060,000
08/06/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,400	229,000	801,500,000
07/06/2018	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	214,300	728,620,000
06/06/2018	3,500	0.00 ■■	0.00	3,500	3,500	3,400	90,600	317,100,000
05/06/2018	3,500	0.10 ▲	2.86	3,400	3,600	3,400	183,200	641,200,000
04/06/2018	3,400	-0.30 ▼	-8.82	3,700	3,800	3,400	504,300	1,714,620,000
01/06/2018	3,700	0.10 ▲	2.70	3,600	3,700	3,400	250,400	926,480,000
31/05/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,400	132,300	476,280,000
30/05/2018	3,600	0.00 ■■	0.00	3,600	3,700	3,400	402,300	1,448,280,000
29/05/2018	3,600	0.10 ▲	2.78	3,500	3,700	3,400	221,200	796,320,000
28/05/2018	3,500	-0.10 ▼	-2.86	3,600	3,700	3,500	353,200	1,236,200,000
25/05/2018	3,600	-0.20 ▼	-5.56	3,800	3,800	3,600	324,100	1,166,760,000
24/05/2018	3,800	-0.10 ▼	-2.63	3,900	3,900	3,600	99,500	378,100,000
23/05/2018	3,900	0.20 ▲	5.13	3,700	3,900	3,700	430,800	1,680,120,000
22/05/2018	3,700	0.00 ■■	0.00	3,700	4,000	3,600	334,400	1,237,280,000
21/05/2018	3,700	0.10 ▲	2.70	3,600	3,800	3,600	220,400	815,480,000
18/05/2018	3,600	-0.40 ▼	-11.11	4,000	4,000	3,600	679,600	2,446,560,000
17/05/2018	4,000	0.00 ■■	0.00	4,000	4,100	3,900	195,200	780,800,000
16/05/2018	4,000	-0.20 ▼	-5.00	4,200	4,400	3,900	495,000	1,980,000,000
15/05/2018	4,200	0.30 ▲	7.14	3,900	4,200	4,100	1,550,900	6,513,780,000
14/05/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,700	600,400	2,341,560,000
11/05/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,400	141,300	508,680,000
10/05/2018	3,500	0.00 ■■	0.00	3,500	3,800	3,500	435,800	1,525,300,000
09/05/2018	3,500	0.30 ▲	8.57	3,200	3,500	3,100	686,900	2,404,150,000
08/05/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	90,800	290,560,000
07/05/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,200	68,700	226,710,000
04/05/2018	3,300	0.10 ▲	3.03	3,200	3,400	3,300	130,800	431,640,000
03/05/2018	3,200	0.10 ▲	3.13	3,100	3,400	3,000	515,600	1,649,920,000
02/05/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	92,400	286,440,000
27/04/2018	3,100	0.00 ■■	0.00	3,100	3,200	3,100	6,300	19,530,000
26/04/2018	3,100	0.00 ■■	0.00	3,100	3,300	3,100	378,700	1,173,970,000
24/04/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	151,900	470,890,000
23/04/2018	3,000	0.00 ■■	0.00	3,000	3,200	3,000	162,200	486,600,000
20/04/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	8,900	26,700,000
19/04/2018	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	109,700	329,100,000
18/04/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,000	165,700	530,240,000
13/04/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	124,800	374,400,000
12/04/2018	3,000	0.10 ▲	3.33	2,900	3,100	2,900	320,400	961,200,000
11/04/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	116,200	336,980,000
10/04/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	301,100	903,300,000
09/04/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	145,400	450,740,000
06/04/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	45,900	142,290,000
05/04/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	4,200	12,600,000
04/04/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	52,300	162,130,000
03/04/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	43,500	134,850,000
02/04/2018	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	70,600	211,800,000
30/03/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	45,200	140,120,000
29/03/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	101,100	323,520,000
28/03/2018	3,200	0.20 ▲	6.25	3,000	3,200	3,000	371,000	1,187,200,000
27/03/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	302,400	907,200,000
26/03/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	545,000	1,635,000,000
23/03/2018	3,000	0.00 ■■	0.00	3,000	3,100	2,900	148,700	446,100,000
22/03/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	86,500	259,500,000
21/03/2018	3,100	0.10 ▲	3.23	3,000	3,100	2,900	232,700	721,370,000
20/03/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	98,600	295,800,000
19/03/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	130,700	392,100,000
16/03/2018	3,100	0.10 ▲	3.23	3,000	3,100	2,900	150,100	465,310,000
15/03/2018	3,000	0.00 ■■	0.00	3,000	3,100	2,900	39,300	117,900,000
14/03/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	85,500	256,500,000
13/03/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	144,900	434,700,000
12/03/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	121,500	364,500,000
09/03/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	102,700	318,370,000
08/03/2018	3,000	0.00 ■■	0.00	3,000	3,100	2,900	69,800	209,400,000
07/03/2018	3,000	0.00 ■■	0.00	3,000	3,100	2,900	206,200	618,600,000
06/03/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,800	142,000	426,000,000
05/03/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,900	37,300	108,170,000
02/03/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	71,300	206,770,000
01/03/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	27,100	78,590,000
28/02/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	200,500	581,450,000
27/02/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	68,200	197,780,000
26/02/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,900	57,900	173,700,000
23/02/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	33,200	96,280,000
22/02/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	133,000	385,700,000
21/02/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	21,200	63,600,000
13/02/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,800	130,800	392,400,000
12/02/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	102,400	296,960,000
09/02/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	122,600	355,540,000
08/02/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,900	65,800	197,400,000
07/02/2018	2,900	0.20 ▲	6.90	2,700	2,900	2,700	108,500	314,650,000
06/02/2018	2,700	-0.10 ▼	-3.70	2,800	2,800	2,600	267,500	722,250,000
05/02/2018	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	124,100	347,480,000
02/02/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	109,100	316,390,000
01/02/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	180,200	540,600,000
31/01/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	139,800	433,380,000
30/01/2018	3,100	0.10 ▲	3.23	3,000	3,200	3,000	173,500	537,850,000
29/01/2018	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	248,700	746,100,000
26/01/2018	3,100	0.00 ■■	0.00	3,100	3,200	3,100	194,400	602,640,000
25/01/2018	3,100	-0.20 ▼	-6.45	3,300	3,300	3,100	145,700	451,670,000
24/01/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,100	334,100	1,102,530,000
23/01/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,100	214,400	686,080,000
22/01/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	144,600	462,720,000
19/01/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	58,200	186,240,000
18/01/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,100	110,000	352,000,000
17/01/2018	3,100	-0.20 ▼	-6.45	3,300	3,300	3,100	143,000	443,300,000
16/01/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,100	206,700	682,110,000
15/01/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,200	112,900	372,570,000
12/01/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	126,900	406,080,000
11/01/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,200	89,600	295,680,000
10/01/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,100	239,600	790,680,000
09/01/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,100	160,600	529,980,000
08/01/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,100	127,300	407,360,000
05/01/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	193,700	619,840,000
04/01/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,100	150,600	496,980,000
03/01/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	179,400	574,080,000
02/01/2018	3,300	0.00 ■■	0.00	3,300	3,500	3,300	116,000	382,800,000
29/12/2017	3,300	0.10 ▲	3.03	3,200	3,500	3,100	424,600	1,401,180,000
28/12/2017	3,200	0.10 ▲	3.13	3,100	3,200	3,100	49,200	157,440,000
27/12/2017	3,100	0.10 ▲	3.23	3,000	3,100	3,000	142,600	442,060,000
26/12/2017	3,000	-0.20 ▼	-6.67	3,200	3,100	3,000	151,900	455,700,000
25/12/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,100	71,400	228,480,000
22/12/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,100	90,400	289,280,000
21/12/2017	3,200	0.00 ■■	0.00	3,200	3,300	3,100	26,900	86,080,000
20/12/2017	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	89,900	287,680,000
19/12/2017	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	22,900	73,280,000
18/12/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	2,500	8,000,000
15/12/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,200	14,500	47,850,000
14/12/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	6,300	20,160,000
13/12/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,000	3,200,000
12/12/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,200	10,500	34,650,000
11/12/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,200	56,100	185,130,000

(ĐVT: 1,000 VNĐ)