Lịch sử giao dịch C69 - 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 Xây dựng 1369
1369 Construction Joint Stock Company
Mã CK: C69 6.30 ▼ -0.40 (-6.35%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng
Website: www.cpxd1369.com

C69 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	6,300	-0.40 ▼	-6.35	6,700	6,700	6,200	43,180	272,034,000
17/04/2024	6,700	0.00 ■■	0.00	6,700	6,800	6,600	17,170	115,039,000
16/04/2024	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	21,260	142,442,000
15/04/2024	6,800	-0.30 ▼	-4.41	7,100	7,200	6,800	29,060	197,608,000
12/04/2024	7,100	0.00 ■■	0.00	7,100	7,200	7,000	37,070	263,197,000
11/04/2024	7,100	-0.50 ▼	-7.04	7,600	7,700	7,100	57,810	410,451,000
10/04/2024	7,600	0.20 ▲	2.63	7,400	7,700	7,100	94,540	718,504,000
09/04/2024	7,400	0.50 ▲	6.76	6,900	7,500	6,600	105,220	778,628,000
08/04/2024	6,900	0.00 ■■	0.00	6,900	6,900	6,700	23,740	163,806,000
05/04/2024	7,100	-0.10 ▼	-1.41	7,200	7,300	7,000	29,060	206,326,000
04/04/2024	7,200	-0.20 ▼	-2.78	7,400	7,500	7,200	62,790	452,088,000
03/04/2024	7,400	-0.20 ▼	-2.70	7,600	7,600	7,400	37,140	274,836,000
02/04/2024	7,600	0.00 ■■	0.00	7,600	7,600	7,400	41,790	317,604,000
01/04/2024	7,600	0.10 ▲	1.32	7,500	7,600	7,400	42,670	324,292,000
29/03/2024	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	41,280	309,600,000
28/03/2024	7,600	0.00 ■■	0.00	7,600	7,800	7,500	47,900	364,040,000
27/03/2024	7,600	0.10 ▲	1.32	7,500	7,700	7,500	43,280	328,928,000
26/03/2024	7,500	-0.20 ▼	-2.67	7,700	7,700	7,500	45,150	338,625,000
25/03/2024	7,700	0.00 ■■	0.00	7,700	7,800	7,500	42,490	327,173,000
22/03/2024	7,700	0.00 ■■	0.00	7,700	7,800	7,500	52,800	406,560,000
21/03/2024	7,700	0.30 ▲	3.90	7,400	7,800	7,400	89,320	687,764,000
20/03/2024	7,400	-0.20 ▼	-2.70	7,600	7,700	7,400	52,030	385,022,000
19/03/2024	7,600	0.20 ▲	2.63	7,400	7,600	7,300	65,120	494,912,000
18/03/2024	7,400	0.00 ■■	0.00	7,400	7,600	7,200	98,790	731,046,000
15/03/2024	7,400	0.10 ▲	1.35	7,300	7,500	7,200	54,210	401,154,000
14/03/2024	7,300	-0.10 ▼	-1.37	7,400	7,500	7,200	74,190	541,587,000
13/03/2024	7,400	0.00 ■■	0.00	7,400	7,500	7,300	44,540	329,596,000
12/03/2024	7,400	0.10 ▲	1.35	7,300	7,600	7,300	62,000	458,800,000
11/03/2024	7,300	-0.30 ▼	-4.11	7,600	7,600	7,300	58,610	427,853,000
08/03/2024	7,600	-0.10 ▼	-1.32	7,700	7,700	7,400	57,580	437,608,000
07/03/2024	7,700	0.10 ▲	1.30	7,600	7,700	7,400	44,720	344,344,000
06/03/2024	7,600	-0.30 ▼	-3.95	7,900	7,900	7,400	51,510	391,476,000
05/03/2024	7,900	0.00 ■■	0.00	7,900	8,000	7,600	40,600	320,740,000
04/03/2024	7,900	0.20 ▲	2.53	7,700	8,000	7,600	60,030	474,237,000
01/03/2024	7,700	0.10 ▲	1.30	7,600	7,800	7,500	48,370	372,449,000
29/02/2024	7,600	0.00 ■■	0.00	7,600	7,700	7,400	50,550	384,180,000
28/02/2024	7,600	-0.20 ▼	-2.63	7,800	7,800	7,500	36,990	281,124,000
27/02/2024	7,800	0.10 ▲	1.28	7,700	7,800	7,500	42,010	327,678,000
26/02/2024	7,700	0.10 ▲	1.30	7,600	7,700	7,400	62,380	480,326,000
23/02/2024	7,600	-0.40 ▼	-5.26	8,000	8,100	7,500	109,230	830,148,000
22/02/2024	8,000	0.30 ▲	3.75	7,700	8,300	7,900	68,480	547,840,000
21/02/2024	7,700	0.70 ▲	9.09	7,000	7,700	6,900	155,120	1,194,424,000
20/02/2024	7,000	0.00 ■■	0.00	7,000	7,100	6,800	425,100	2,975,700,000
19/02/2024	7,000	0.00 ■■	0.00	7,000	7,000	6,800	292,200	2,045,400,000
16/02/2024	7,000	0.10 ▲	1.43	6,900	7,000	6,800	212,000	1,484,000,000
15/02/2024	6,900	0.10 ▲	1.45	6,800	7,000	6,700	419,400	2,893,860,000
07/02/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	258,400	1,757,120,000
06/02/2024	6,900	0.10 ▲	1.45	6,800	6,900	6,700	227,900	1,572,510,000
05/02/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	211,200	1,436,160,000
02/02/2024	6,900	0.20 ▲	2.90	6,700	6,900	6,600	255,600	1,763,640,000
01/02/2024	6,700	0.00 ■■	0.00	6,700	6,800	6,600	222,900	1,493,430,000
31/01/2024	6,700	0.00 ■■	0.00	6,700	6,900	6,600	217,500	1,457,250,000
30/01/2024	6,700	-0.10 ▼	-1.49	6,800	7,000	6,700	204,900	1,372,830,000
29/01/2024	6,800	-0.10 ▼	-1.47	6,900	7,000	6,700	299,600	2,037,280,000
26/01/2024	6,900	0.10 ▲	1.45	6,800	6,900	6,700	205,400	1,417,260,000
25/01/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	204,500	1,390,600,000
24/01/2024	6,900	0.20 ▲	2.90	6,700	6,900	6,700	235,100	1,622,190,000
23/01/2024	6,700	-0.10 ▼	-1.49	6,800	6,900	6,700	170,400	1,141,680,000
22/01/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	174,700	1,187,960,000
19/01/2024	6,900	-0.10 ▼	-1.45	7,000	7,100	6,900	277,700	1,916,130,000
18/01/2024	7,000	0.10 ▲	1.43	6,900	7,100	6,900	515,800	3,610,600,000
17/01/2024	6,900	-0.10 ▼	-1.45	7,000	6,900	6,800	236,000	1,628,400,000
16/01/2024	7,000	0.00 ■■	0.00	7,000	7,000	6,800	156,000	1,092,000,000
15/01/2024	7,000	0.20 ▲	2.86	6,800	7,000	6,800	210,400	1,472,800,000
12/01/2024	6,800	-0.10 ▼	-1.47	6,900	7,000	6,700	492,600	3,349,680,000
11/01/2024	6,900	-0.20 ▼	-2.90	7,100	7,100	6,900	331,500	2,287,350,000
10/01/2024	7,100	0.00 ■■	0.00	7,100	7,100	6,900	135,300	960,630,000
09/01/2024	7,100	0.00 ■■	0.00	7,100	7,200	6,900	311,000	2,208,100,000
08/01/2024	7,100	0.00 ■■	0.00	7,100	7,300	6,900	314,000	2,229,400,000
05/01/2024	7,100	-0.10 ▼	-1.41	7,200	7,400	7,000	285,300	2,025,630,000
04/01/2024	7,200	0.00 ■■	0.00	7,200	7,300	7,100	247,100	1,779,120,000
03/01/2024	7,200	0.30 ▲	4.17	6,900	7,400	6,900	392,300	2,824,560,000
02/01/2024	6,900	0.00 ■■	0.00	6,900	7,100	6,800	261,900	1,807,110,000
29/12/2023	6,900	-0.10 ▼	-1.45	7,000	7,100	6,900	176,000	1,214,400,000
28/12/2023	7,000	0.00 ■■	0.00	7,000	7,100	6,900	322,600	2,258,200,000
27/12/2023	7,000	0.00 ■■	0.00	7,000	7,000	6,800	250,700	1,754,900,000
26/12/2023	7,000	0.10 ▲	1.43	6,900	7,000	6,700	190,400	1,332,800,000
25/12/2023	6,900	0.10 ▲	1.45	6,800	7,000	6,700	214,700	1,481,430,000
22/12/2023	6,800	-0.10 ▼	-1.47	6,900	7,000	6,800	160,000	1,088,000,000
21/12/2023	6,900	-0.20 ▼	-2.90	7,100	7,100	6,900	197,700	1,364,130,000
20/12/2023	7,100	0.20 ▲	2.82	6,900	7,200	6,900	161,800	1,148,780,000
19/12/2023	6,900	-0.20 ▼	-2.90	7,100	7,000	6,700	262,700	1,812,630,000
18/12/2023	7,100	0.10 ▲	1.41	7,000	7,100	6,800	139,100	987,610,000
15/12/2023	7,000	0.10 ▲	1.43	6,900	7,100	6,700	253,400	1,773,800,000
14/12/2023	6,900	-0.30 ▼	-4.35	7,200	7,400	6,900	249,800	1,723,620,000
13/12/2023	7,200	-0.20 ▼	-2.78	7,400	7,600	7,100	296,100	2,131,920,000
12/12/2023	7,400	0.20 ▲	2.70	7,200	7,500	7,200	563,100	4,166,940,000
11/12/2023	7,200	0.00 ■■	0.00	7,200	7,200	6,900	344,200	2,478,240,000
08/12/2023	7,200	0.00 ■■	0.00	7,200	7,500	7,100	141,300	1,017,360,000
07/12/2023	7,200	0.10 ▲	1.39	7,100	7,300	6,900	519,400	3,739,680,000
06/12/2023	7,100	0.20 ▲	2.82	6,900	7,100	6,900	172,900	1,227,590,000
05/12/2023	6,900	0.00 ■■	0.00	6,900	7,100	6,900	302,700	2,088,630,000
04/12/2023	6,900	0.10 ▲	1.45	6,800	7,000	6,700	246,000	1,697,400,000
01/12/2023	6,800	0.00 ■■	0.00	6,800	6,900	6,500	468,200	3,183,760,000
30/11/2023	6,900	0.10 ▲	1.45	6,800	6,900	6,700	496,900	3,428,610,000
29/11/2023	6,800	0.20 ▲	2.94	6,600	6,800	6,400	531,900	3,616,920,000
28/11/2023	6,600	0.00 ■■	0.00	6,600	6,600	6,200	546,700	3,608,220,000
27/11/2023	6,600	-0.10 ▼	-1.52	6,700	6,900	6,500	128,900	850,740,000
24/11/2023	6,700	-0.30 ▼	-4.48	7,000	6,900	6,500	202,000	1,353,400,000
23/11/2023	7,000	0.10 ▲	1.43	6,900	7,100	6,800	279,100	1,953,700,000
22/11/2023	6,900	0.00 ■■	0.00	6,900	7,200	6,700	378,200	2,609,580,000
21/11/2023	6,900	0.30 ▲	4.35	6,600	6,900	6,500	275,700	1,902,330,000
20/11/2023	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	110,400	728,640,000
17/11/2023	6,700	-0.10 ▼	-1.49	6,800	7,200	6,700	529,600	3,548,320,000
16/11/2023	6,800	0.00 ■■	0.00	6,800	6,900	6,700	223,000	1,516,400,000
15/11/2023	6,800	0.20 ▲	2.94	6,600	7,000	6,600	300,900	2,046,120,000
14/11/2023	6,600	0.00 ■■	0.00	6,600	6,800	6,600	182,400	1,203,840,000
13/11/2023	6,600	-0.20 ▼	-3.03	6,800	6,900	6,600	181,300	1,196,580,000
10/11/2023	6,800	-0.10 ▼	-1.47	6,900	7,000	6,600	366,500	2,492,200,000
09/11/2023	6,900	0.10 ▲	1.45	6,800	7,100	6,700	324,000	2,235,600,000
08/11/2023	6,800	0.40 ▲	5.88	6,400	6,800	6,300	226,600	1,540,880,000
07/11/2023	6,400	-0.20 ▼	-3.13	6,600	6,700	6,300	274,300	1,755,520,000
06/11/2023	6,600	0.00 ■■	0.00	6,600	6,700	6,500	105,000	693,000,000
03/11/2023	6,600	0.00 ■■	0.00	6,600	6,900	6,500	273,500	1,805,100,000
02/11/2023	6,600	0.60 ▲	9.09	6,000	6,600	6,000	264,400	1,745,040,000
01/11/2023	6,000	-0.30 ▼	-5.00	6,300	6,300	5,700	216,700	1,300,200,000
31/10/2023	6,300	-0.70 ▼	-11.11	7,000	7,200	6,300	363,100	2,287,530,000
30/10/2023	7,000	-0.60 ▼	-8.57	7,600	7,800	7,000	165,100	1,155,700,000
27/10/2023	7,600	-0.40 ▼	-5.26	8,000	8,000	7,200	869,600	6,608,960,000
26/10/2023	8,000	-0.50 ▼	-6.25	8,500	8,500	7,700	373,500	2,988,000,000
25/10/2023	8,500	0.10 ▲	1.18	8,400	8,800	8,000	304,800	2,590,800,000
24/10/2023	8,400	0.50 ▲	5.95	7,900	8,400	7,700	579,300	4,866,120,000
23/10/2023	7,900	0.00 ■■	0.00	7,900	8,000	7,700	207,100	1,636,090,000
20/10/2023	7,900	0.30 ▲	3.80	7,600	7,900	7,500	369,600	2,919,840,000
19/10/2023	7,600	0.10 ▲	1.32	7,500	7,800	7,000	277,500	2,109,000,000
18/10/2023	7,500	-0.50 ▼	-6.67	8,000	8,200	7,200	302,200	2,266,500,000
17/10/2023	8,000	-0.30 ▼	-3.75	8,300	8,600	8,000	191,000	1,528,000,000
16/10/2023	8,300	-0.10 ▼	-1.20	8,400	8,500	7,800	215,000	1,784,500,000
13/10/2023	8,400	0.30 ▲	3.57	8,100	8,500	7,600	309,500	2,599,800,000
12/10/2023	8,100	0.10 ▲	1.23	8,000	8,200	7,400	228,900	1,854,090,000
11/10/2023	8,000	0.00 ■■	0.00	8,000	8,500	7,800	245,800	1,966,400,000
10/10/2023	8,000	0.00 ■■	0.00	8,000	8,300	7,800	169,100	1,352,800,000
09/10/2023	8,000	0.20 ▲	2.50	7,800	8,100	7,700	157,700	1,261,600,000
06/10/2023	7,800	0.20 ▲	2.56	7,600	7,900	7,000	220,100	1,716,780,000
05/10/2023	7,600	0.10 ▲	1.32	7,500	7,700	7,400	156,200	1,187,120,000
04/10/2023	7,500	0.10 ▲	1.33	7,400	7,900	7,300	196,000	1,470,000,000
03/10/2023	7,400	-0.50 ▼	-6.76	7,900	7,900	7,300	187,100	1,384,540,000
02/10/2023	7,900	0.10 ▲	1.27	7,800	8,300	7,600	164,700	1,301,130,000
29/09/2023	7,800	-0.20 ▼	-2.56	8,000	8,800	7,400	301,800	2,354,040,000
28/09/2023	8,000	0.70 ▲	8.75	7,300	8,000	7,200	371,600	2,972,800,000
27/09/2023	7,300	0.30 ▲	4.11	7,000	7,500	6,800	216,600	1,581,180,000
26/09/2023	7,000	-0.70 ▼	-10.00	7,700	7,600	7,000	391,300	2,739,100,000
21/09/2023	8,900	-0.20 ▼	-2.25	9,100	9,200	8,900	153,700	1,367,930,000
20/09/2023	9,100	0.20 ▲	2.20	8,900	9,200	8,700	221,400	2,014,740,000
19/09/2023	8,900	0.00 ■■	0.00	8,900	9,000	8,800	9,500	84,550,000
18/09/2023	8,900	-0.20 ▼	-2.25	9,100	9,200	8,800	182,900	1,627,810,000
15/09/2023	9,100	0.10 ▲	1.10	9,000	9,100	8,800	271,500	2,470,650,000
14/09/2023	9,000	-0.40 ▼	-4.44	9,400	9,300	8,800	330,700	2,976,300,000
13/09/2023	9,400	-0.10 ▼	-1.06	9,500	9,700	9,000	439,200	4,128,480,000
12/09/2023	9,500	0.20 ▲	2.11	9,300	9,500	9,200	197,200	1,873,400,000
11/09/2023	9,300	-0.40 ▼	-4.30	9,700	9,900	9,300	297,100	2,763,030,000
08/09/2023	9,700	-0.30 ▼	-3.09	10,000	10,300	9,500	413,500	4,010,950,000
07/09/2023	10,000	0.00 ■■	0.00	10,000	10,300	9,700	299,700	2,997,000,000
06/09/2023	10,000	0.00 ■■	0.00	10,000	10,300	9,400	254,100	2,541,000,000
31/08/2023	9,100	-0.10 ▼	-1.10	9,200	9,200	9,000	230,500	2,097,550,000
30/08/2023	9,200	0.00 ■■	0.00	9,200	9,300	9,100	121,000	1,113,200,000
29/08/2023	9,200	0.00 ■■	0.00	9,200	9,300	8,900	336,300	3,093,960,000
28/08/2023	9,200	-0.10 ▼	-1.09	9,300	9,300	9,000	209,600	1,928,320,000
25/08/2023	9,300	-0.10 ▼	-1.08	9,400	9,800	8,900	308,500	2,869,050,000
24/08/2023	9,400	0.20 ▲	2.13	9,200	9,800	9,000	269,000	2,528,600,000
23/08/2023	9,200	-0.20 ▼	-2.17	9,400	10,000	9,100	251,900	2,317,480,000
22/08/2023	9,400	0.00 ■■	0.00	9,400	9,500	8,600	332,300	3,123,620,000
21/08/2023	9,400	-0.60 ▼	-6.38	10,000	10,000	9,000	609,600	5,730,240,000
18/08/2023	10,100	10.10 ▲	100.00	0	11,400	10,000	406,600	4,106,660,000
17/08/2023	11,100	-0.10 ▼	-0.90	11,200	11,400	10,900	430,400	4,777,440,000
16/08/2023	11,200	11.20 ▲	100.00	0	11,300	11,100	17,800	199,360,000
15/08/2023	11,300	-0.10 ▼	-0.88	11,400	11,700	11,200	298,600	3,374,180,000
14/08/2023	11,400	-0.20 ▼	-1.75	11,600	11,800	11,300	869,200	9,908,880,000
11/08/2023	11,600	0.50 ▲	4.31	11,100	11,800	10,700	1,036,200	12,019,920,000
10/08/2023	11,100	-0.30 ▼	-2.70	11,400	11,500	11,000	692,900	7,691,190,000
09/08/2023	11,400	-0.40 ▼	-3.51	11,800	11,900	11,100	388,200	4,425,480,000
08/08/2023	11,800	0.60 ▲	5.08	11,200	12,000	10,800	907,600	10,709,680,000
07/08/2023	11,200	0.00 ■■	0.00	11,200	11,500	11,100	481,600	5,393,920,000
04/08/2023	11,200	0.00 ■■	0.00	11,200	11,300	10,800	698,000	7,817,600,000
03/08/2023	11,200	-0.20 ▼	-1.79	11,400	11,500	10,600	595,700	6,671,840,000
02/08/2023	11,400	0.10 ▲	0.88	11,300	11,600	10,900	372,900	4,251,060,000
01/08/2023	11,300	-0.50 ▼	-4.42	11,800	12,100	11,000	674,600	7,622,980,000
31/07/2023	11,800	0.00 ■■	0.00	11,800	12,200	11,500	437,100	5,157,780,000
28/07/2023	11,800	-0.10 ▼	-0.85	11,900	12,500	11,700	498,000	5,876,400,000
27/07/2023	11,900	11.90 ▲	100.00	0	12,500	11,800	700,900	8,340,710,000
26/07/2023	12,000	-0.10 ▼	-0.83	12,100	12,200	11,500	489,700	5,876,400,000
25/07/2023	12,100	0.30 ▲	2.48	11,800	12,400	11,600	698,700	8,454,270,000
24/07/2023	11,800	0.60 ▲	5.08	11,200	12,300	11,300	2,793,700	32,965,660,000
21/07/2023	11,200	0.60 ▲	5.36	10,600	11,400	10,600	392,000	4,390,400,000
20/07/2023	10,600	-0.20 ▼	-1.89	10,800	11,100	10,500	505,300	5,356,180,000
19/07/2023	10,800	-0.20 ▼	-1.85	11,000	11,100	10,600	528,800	5,711,040,000
18/07/2023	11,000	0.00 ■■	0.00	11,000	11,500	10,800	553,800	6,091,800,000
17/07/2023	11,000	-0.10 ▼	-0.91	11,100	11,100	10,700	846,700	9,313,700,000
14/07/2023	11,100	-0.30 ▼	-2.70	11,400	12,500	11,000	1,303,100	14,464,410,000
13/07/2023	11,400	-0.20 ▼	-1.75	11,600	12,000	11,400	543,200	6,192,480,000
12/07/2023	11,600	0.80 ▲	6.90	10,800	11,800	10,900	730,500	8,473,800,000
11/07/2023	10,800	0.90 ▲	8.33	9,900	10,800	9,300	1,278,300	13,805,640,000
10/07/2023	9,900	0.50 ▲	5.05	9,400	10,200	9,300	928,400	9,191,160,000
07/07/2023	9,400	0.20 ▲	2.13	9,200	9,800	8,900	342,800	3,222,320,000
06/07/2023	9,200	-0.10 ▼	-1.09	9,300	9,600	8,900	377,300	3,471,160,000
05/07/2023	9,300	0.00 ■■	0.00	9,300	9,700	8,400	398,900	3,709,770,000
04/07/2023	9,300	0.10 ▲	1.08	9,200	9,600	8,300	254,900	2,370,570,000
03/07/2023	9,200	0.20 ▲	2.17	9,000	9,200	8,800	207,600	1,909,920,000
30/06/2023	9,000	-0.30 ▼	-3.33	9,300	9,400	8,900	310,400	2,793,600,000
29/06/2023	9,300	-0.30 ▼	-3.23	9,600	9,800	9,100	219,200	2,038,560,000
28/06/2023	9,600	0.10 ▲	1.04	9,500	10,400	9,300	1,074,100	10,311,360,000
27/06/2023	9,500	-0.30 ▼	-3.16	9,800	9,900	9,400	430,200	4,086,900,000
26/06/2023	9,800	0.60 ▲	6.12	9,200	10,100	9,200	1,169,800	11,464,040,000
23/06/2023	9,200	0.30 ▲	3.26	8,900	9,200	8,800	865,700	7,964,440,000
22/06/2023	8,900	0.20 ▲	2.25	8,700	9,000	8,500	633,800	5,640,820,000
21/06/2023	8,700	8.70 ▲	100.00	0	8,900	8,400	310,000	2,697,000,000
20/06/2023	8,700	-0.10 ▼	-1.15	8,800	9,000	8,400	407,100	3,541,770,000
19/06/2023	8,800	-0.20 ▼	-2.27	9,000	9,900	8,800	2,692,500	23,694,000,000
16/06/2023	9,000	0.80 ▲	8.89	8,200	9,000	8,300	1,994,500	17,950,500,000
15/06/2023	8,200	0.70 ▲	8.54	7,500	8,200	7,500	838,900	6,878,980,000
14/06/2023	7,500	-0.80 ▼	-10.67	8,300	8,600	7,500	678,600	5,089,500,000
13/06/2023	8,300	0.60 ▲	7.23	7,700	8,400	7,600	1,281,300	10,634,790,000
12/06/2023	7,700	0.70 ▲	9.09	7,000	7,700	7,200	973,200	7,493,640,000
09/06/2023	7,000	0.60 ▲	8.57	6,400	7,000	6,300	746,900	5,228,300,000
08/06/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,300	274,500	1,756,800,000
07/06/2023	6,400	0.10 ▲	1.56	6,300	6,500	6,300	260,000	1,664,000,000
06/06/2023	6,300	0.30 ▲	4.76	6,000	6,300	6,000	206,800	1,302,840,000
05/06/2023	6,000	-0.10 ▼	-1.67	6,100	6,300	6,000	372,000	2,232,000,000
02/06/2023	6,100	-0.30 ▼	-4.92	6,400	6,400	6,100	405,300	2,472,330,000
01/06/2023	6,400	0.00 ■■	0.00	6,400	6,600	6,200	194,800	1,246,720,000
31/05/2023	6,400	0.10 ▲	1.56	6,300	6,600	6,200	368,300	2,357,120,000
30/05/2023	6,300	0.10 ▲	1.59	6,200	6,500	6,200	491,200	3,094,560,000
29/05/2023	6,200	0.30 ▲	4.84	5,900	6,200	5,900	337,200	2,090,640,000
26/05/2023	5,900	0.20 ▲	3.39	5,700	5,900	5,600	379,100	2,236,690,000
25/05/2023	5,700	0.20 ▲	3.51	5,500	5,700	5,400	126,800	722,760,000
24/05/2023	5,700	5.70 ▲	100.00	0	5,800	5,600	153,100	872,670,000
23/05/2023	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	147,400	840,180,000
22/05/2023	5,800	0.10 ▲	1.72	5,700	5,800	5,600	150,200	871,160,000
19/05/2023	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	175,000	997,500,000
18/05/2023	5,800	0.10 ▲	1.72	5,700	5,800	5,700	246,700	1,430,860,000
17/05/2023	5,700	0.10 ▲	1.75	5,600	5,800	5,500	201,800	1,150,260,000
16/05/2023	5,600	-0.20 ▼	-3.57	5,800	5,800	5,600	149,800	838,880,000
15/05/2023	5,800	0.10 ▲	1.72	5,700	5,900	5,700	119,700	694,260,000
12/05/2023	5,700	5.70 ▲	100.00	0	5,800	5,700	112,200	639,540,000
11/05/2023	5,700	0.20 ▲	3.51	5,500	5,700	5,400	116,600	664,620,000
10/05/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,400	137,900	758,450,000
09/05/2023	5,500	0.10 ▲	1.82	5,400	5,500	5,300	142,400	783,200,000
08/05/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,300	120,200	649,080,000
05/05/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,300	34,200	184,680,000
04/05/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,200	31,600	170,640,000
28/04/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,300	94,700	511,380,000
27/04/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,300	101,900	550,260,000
26/04/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,300	81,800	441,720,000
25/04/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,300	69,900	377,460,000
24/04/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,300	54,700	295,380,000
21/04/2023	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	57,200	308,880,000
20/04/2023	5,500	0.00 ■■	0.00	5,500	5,500	5,300	97,200	534,600,000
19/04/2023	5,500	0.00 ■■	0.00	5,500	5,500	5,400	79,600	437,800,000
18/04/2023	5,500	0.00 ■■	0.00	5,500	5,500	5,400	40,100	220,550,000
17/04/2023	5,500	0.00 ■■	0.00	5,500	5,500	5,300	121,200	666,600,000
14/04/2023	5,500	-0.20 ▼	-3.64	5,700	5,700	5,500	171,700	944,350,000
13/04/2023	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	87,300	497,610,000
12/04/2023	5,800	0.10 ▲	1.72	5,700	5,800	5,600	95,400	553,320,000
11/04/2023	5,700	-0.20 ▼	-3.51	5,900	5,900	5,600	175,300	999,210,000
10/04/2023	5,900	0.20 ▲	3.39	5,700	5,900	5,600	111,300	656,670,000
07/04/2023	5,700	0.00 ■■	0.00	5,700	5,800	5,600	291,900	1,663,830,000
06/04/2023	5,700	0.10 ▲	1.75	5,600	6,000	5,700	458,200	2,611,740,000
05/04/2023	5,600	0.10 ▲	1.79	5,500	5,700	5,500	168,300	942,480,000
04/04/2023	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	145,600	800,800,000
03/04/2023	5,600	0.10 ▲	1.79	5,500	5,700	5,500	85,500	478,800,000
31/03/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,400	73,300	403,150,000
30/03/2023	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	74,300	408,650,000
29/03/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,400	65,000	364,000,000
28/03/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,500	55,300	309,680,000
27/03/2023	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	72,800	400,400,000
24/03/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,500	50,100	280,560,000
23/03/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,400	44,900	251,440,000
22/03/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,500	55,700	311,920,000
21/03/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,400	121,700	681,520,000
20/03/2023	5,600	-0.20 ▼	-3.57	5,800	6,000	5,600	168,200	941,920,000
17/03/2023	5,800	0.30 ▲	5.17	5,500	5,800	5,400	239,300	1,387,940,000
16/03/2023	5,500	-0.10 ▼	-1.82	5,600	5,600	5,400	119,800	658,900,000
15/03/2023	5,600	0.10 ▲	1.79	5,500	5,700	5,500	153,800	861,280,000
14/03/2023	5,500	-0.10 ▼	-1.82	5,600	5,600	5,400	206,900	1,137,950,000
13/03/2023	5,600	-0.20 ▼	-3.57	5,800	5,800	5,600	122,400	685,440,000
10/03/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,700	168,000	974,400,000
09/03/2023	5,800	0.10 ▲	1.72	5,700	5,900	5,700	168,500	977,300,000
08/03/2023	5,700	0.00 ■■	0.00	5,700	5,800	5,600	80,300	457,710,000
07/03/2023	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	48,400	275,880,000
06/03/2023	5,900	0.20 ▲	3.39	5,700	5,900	5,700	99,600	587,640,000
03/03/2023	5,700	0.00 ■■	0.00	5,700	5,900	5,700	486,200	2,771,340,000
02/03/2023	5,700	-0.20 ▼	-3.51	5,900	6,000	5,700	88,000	501,600,000
01/03/2023	5,900	0.10 ▲	1.69	5,800	5,900	5,700	176,500	1,041,350,000
28/02/2023	5,800	0.10 ▲	1.72	5,700	5,800	5,700	116,800	677,440,000
27/02/2023	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	224,500	1,279,650,000
24/02/2023	5,900	-0.20 ▼	-3.39	6,100	6,300	5,900	161,800	954,620,000
23/02/2023	6,100	-0.20 ▼	-3.28	6,300	6,400	5,800	359,900	2,195,390,000
22/02/2023	6,300	-0.30 ▼	-4.76	6,600	6,600	6,300	329,400	2,075,220,000
21/02/2023	6,600	0.10 ▲	1.52	6,500	7,000	6,500	341,900	2,256,540,000
20/02/2023	6,500	-0.10 ▼	-1.54	6,600	6,800	6,300	430,000	2,795,000,000
17/02/2023	6,600	0.40 ▲	6.06	6,200	6,800	6,400	365,600	2,412,960,000
16/02/2023	6,200	0.50 ▲	8.06	5,700	6,200	5,600	2,795,000	17,329,000,000
15/02/2023	5,700	-0.20 ▼	-3.51	5,900	5,900	5,600	168,500	960,450,000
14/02/2023	5,900	0.10 ▲	1.69	5,800	5,900	5,600	74,600	440,140,000
13/02/2023	5,800	-0.10 ▼	-1.72	5,900	5,900	5,600	66,800	387,440,000
10/02/2023	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	100,400	592,360,000
09/02/2023	6,000	0.00 ■■	0.00	6,000	6,000	5,900	113,600	681,600,000
08/02/2023	6,000	0.00 ■■	0.00	6,000	6,000	5,800	92,600	555,600,000
07/02/2023	6,000	0.10 ▲	1.67	5,900	6,000	5,800	62,600	375,600,000
06/02/2023	5,900	0.00 ■■	0.00	5,900	6,000	5,800	37,300	220,070,000
03/02/2023	5,900	0.00 ■■	0.00	5,900	5,900	5,700	78,100	460,790,000
02/02/2023	5,900	-0.10 ▼	-1.69	6,000	6,000	5,700	68,800	405,920,000
01/02/2023	6,000	-0.20 ▼	-3.33	6,200	6,300	6,000	126,800	760,800,000
31/01/2023	6,200	0.30 ▲	4.84	5,900	6,200	5,900	187,900	1,164,980,000
30/01/2023	5,900	0.00 ■■	0.00	5,900	6,000	5,700	50,300	296,770,000
27/01/2023	5,900	0.20 ▲	3.39	5,700	5,900	5,600	44,700	263,730,000
19/01/2023	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	13,700	78,090,000
18/01/2023	5,800	0.10 ▲	1.72	5,700	5,800	5,600	44,100	255,780,000
17/01/2023	5,700	0.10 ▲	1.75	5,600	5,900	5,600	139,900	797,430,000
16/01/2023	5,600	-0.30 ▼	-5.36	5,900	5,900	5,600	34,900	195,440,000
13/01/2023	5,900	0.00 ■■	0.00	5,900	5,900	5,600	25,900	152,810,000
12/01/2023	5,900	0.00 ■■	0.00	5,900	5,900	5,800	13,300	78,470,000
11/01/2023	5,900	-0.10 ▼	-1.69	6,000	5,900	5,800	15,200	89,680,000
10/01/2023	6,000	0.10 ▲	1.67	5,900	6,000	5,600	27,800	166,800,000
09/01/2023	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	28,700	169,330,000
06/01/2023	6,100	-0.10 ▼	-1.64	6,200	6,100	6,000	16,200	98,820,000
05/01/2023	6,200	0.00 ■■	0.00	6,200	6,400	6,100	26,000	161,200,000
04/01/2023	6,200	0.20 ▲	3.23	6,000	6,200	5,900	90,800	562,960,000
03/01/2023	6,000	0.20 ▲	3.33	5,800	6,000	5,700	50,500	303,000,000
30/12/2022	5,800	0.10 ▲	1.72	5,700	5,800	5,600	31,800	184,440,000
29/12/2022	5,700	0.00 ■■	0.00	5,700	5,800	5,500	20,000	114,000,000
28/12/2022	5,700	-0.10 ▼	-1.75	5,800	5,700	5,600	34,900	198,930,000
27/12/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,500	20,200	117,160,000
26/12/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,400	99,300	575,940,000
23/12/2022	5,800	-0.10 ▼	-1.72	5,900	5,800	5,600	81,500	472,700,000
22/12/2022	5,900	-0.10 ▼	-1.69	6,000	6,000	5,700	39,800	234,820,000
21/12/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,700	46,100	276,600,000
20/12/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,500	67,200	403,200,000
19/12/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,800	91,900	551,400,000
15/12/2022	6,200	0.00 ■■	0.00	6,200	6,200	6,000	93,400	579,080,000
14/12/2022	6,200	0.00 ■■	0.00	6,200	6,400	6,100	49,200	305,040,000
13/12/2022	6,200	0.00 ■■	0.00	6,200	6,200	6,000	43,300	268,460,000
12/12/2022	6,200	0.10 ▲	1.61	6,100	6,300	6,000	210,600	1,305,720,000
09/12/2022	6,100	0.10 ▲	1.64	6,000	6,300	5,900	270,100	1,647,610,000
08/12/2022	6,000	0.00 ■■	0.00	6,000	6,200	5,800	90,600	543,600,000
07/12/2022	6,000	-0.30 ▼	-5.00	6,300	6,300	5,700	128,200	769,200,000
06/12/2022	6,300	-0.40 ▼	-6.35	6,700	6,700	6,100	254,100	1,600,830,000
05/12/2022	6,700	-0.20 ▼	-2.99	6,900	7,200	6,700	260,800	1,747,360,000
02/12/2022	6,900	0.00 ■■	0.00	6,900	7,200	6,500	161,600	1,115,040,000
01/12/2022	6,900	0.60 ▲	8.70	6,300	6,900	6,200	474,700	3,275,430,000
30/11/2022	6,300	0.00 ■■	0.00	6,300	6,400	5,700	328,800	2,071,440,000
29/11/2022	6,300	0.20 ▲	3.17	6,100	6,400	6,100	114,900	723,870,000
28/11/2022	6,100	0.20 ▲	3.28	5,900	6,200	5,900	100,000	610,000,000
25/11/2022	5,900	-0.10 ▼	-1.69	6,000	6,000	5,400	50,700	299,130,000
24/11/2022	6,000	-0.10 ▼	-1.67	6,100	6,000	5,700	7,500	45,000,000
23/11/2022	6,100	0.10 ▲	1.64	6,000	6,400	5,900	14,600	89,060,000
22/11/2022	6,000	-0.30 ▼	-5.00	6,300	6,400	6,000	94,100	564,600,000
21/11/2022	6,300	0.00 ■■	0.00	6,300	6,700	5,700	70,900	446,670,000
18/11/2022	6,300	0.30 ▲	4.76	6,000	6,300	6,000	7,100	44,730,000
17/11/2022	6,200	0.20 ▲	3.23	6,000	6,200	5,500	50,100	310,620,000
16/11/2022	6,000	0.20 ▲	3.33	5,800	6,200	5,300	33,800	202,800,000
15/11/2022	5,800	0.20 ▲	3.45	5,600	6,000	5,100	30,600	177,480,000
14/11/2022	5,600	0.20 ▲	3.57	5,400	5,600	4,900	32,100	179,760,000
11/11/2022	5,400	-0.50 ▼	-9.26	5,900	5,900	5,400	18,900	102,060,000
10/11/2022	5,900	-0.60 ▼	-10.17	6,500	6,400	5,900	16,300	96,170,000
09/11/2022	6,500	0.10 ▲	1.54	6,400	6,500	6,200	23,800	154,700,000
08/11/2022	6,400	-0.20 ▼	-3.13	6,600	6,400	6,100	25,400	162,560,000
07/11/2022	6,600	-0.60 ▼	-9.09	7,200	7,400	6,600	6,700	44,220,000
04/11/2022	7,200	-0.60 ▼	-8.33	7,800	7,700	7,100	6,100	43,920,000
03/11/2022	7,800	-0.10 ▼	-1.28	7,900	7,800	7,500	8,800	68,640,000
02/11/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,700	7,100	56,090,000
01/11/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,700	15,300	120,870,000
31/10/2022	7,900	-0.10 ▼	-1.27	8,000	8,000	7,800	14,600	115,340,000
28/10/2022	8,000	-0.40 ▼	-5.00	8,400	8,300	8,000	9,200	73,600,000
27/10/2022	8,400	-0.10 ▼	-1.19	8,500	8,400	7,900	25,600	215,040,000
26/10/2022	8,500	0.10 ▲	1.18	8,400	8,600	8,300	12,500	106,250,000
25/10/2022	8,400	-0.10 ▼	-1.19	8,500	8,400	7,700	43,900	368,760,000
24/10/2022	8,500	-0.70 ▼	-8.24	9,200	8,900	8,300	19,500	165,750,000
21/10/2022	9,200	-0.20 ▼	-2.17	9,400	9,300	9,000	24,900	229,080,000
20/10/2022	9,400	0.00 ■■	0.00	9,400	9,400	9,000	17,800	167,320,000
19/10/2022	9,400	-0.10 ▼	-1.06	9,500	9,400	9,000	20,400	191,760,000
18/10/2022	9,500	0.40 ▲	4.21	9,100	9,500	8,900	33,200	315,400,000
17/10/2022	9,100	-0.10 ▼	-1.10	9,200	9,500	9,000	13,200	120,120,000
14/10/2022	9,200	0.00 ■■	0.00	9,200	9,600	9,200	17,400	160,080,000
13/10/2022	9,200	-0.10 ▼	-1.09	9,300	9,300	9,200	14,300	131,560,000
12/10/2022	9,300	-0.40 ▼	-4.30	9,700	9,500	9,300	70,300	653,790,000
11/10/2022	9,700	-0.10 ▼	-1.03	9,800	9,700	9,200	87,500	848,750,000
07/10/2022	9,900	-0.10 ▼	-1.01	10,000	9,900	9,000	165,600	1,639,440,000
06/10/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,700	74,800	748,000,000
05/10/2022	10,000	0.50 ▲	5.00	9,500	10,200	9,600	64,600	646,000,000
04/10/2022	9,500	-0.50 ▼	-5.26	10,000	9,900	9,500	49,000	465,500,000
03/10/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,700	37,700	377,000,000
30/09/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,400	84,400	844,000,000
29/09/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,600	49,700	497,000,000
28/09/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,700	25,000	250,000,000
27/09/2022	10,000	0.00 ■■	0.00	10,000	10,200	9,700	30,000	300,000,000
26/09/2022	10,000	-0.10 ▼	-1.00	10,100	10,000	9,500	34,000	340,000,000
23/09/2022	10,100	-0.10 ▼	-0.99	10,200	10,200	9,900	42,200	426,220,000
22/09/2022	10,200	-0.10 ▼	-0.98	10,300	10,300	9,900	76,000	775,200,000
21/09/2022	10,300	-0.20 ▼	-1.94	10,500	10,300	10,200	3,100	31,930,000
20/09/2022	10,500	0.00 ■■	0.00	10,500	10,600	10,100	22,500	236,250,000
19/09/2022	10,500	-0.20 ▼	-1.90	10,700	10,800	10,200	76,700	805,350,000
16/09/2022	10,700	0.00 ■■	0.00	10,700	10,700	10,400	68,000	727,600,000
15/09/2022	10,700	-0.10 ▼	-0.93	10,800	10,700	10,400	87,600	937,320,000
14/09/2022	10,800	0.00 ■■	0.00	10,800	10,800	10,500	64,600	697,680,000
13/09/2022	10,800	0.10 ▲	0.93	10,700	10,800	10,400	57,000	615,600,000
12/09/2022	10,700	-0.30 ▼	-2.80	11,000	11,000	10,600	44,700	478,290,000
09/09/2022	11,000	0.40 ▲	3.64	10,600	11,000	10,400	117,600	1,293,600,000
08/09/2022	10,600	0.10 ▲	0.94	10,500	10,800	10,200	133,200	1,411,920,000
07/09/2022	10,500	-0.30 ▼	-2.86	10,800	10,800	10,500	52,900	555,450,000
06/09/2022	10,800	-0.10 ▼	-0.93	10,900	10,900	10,600	84,600	913,680,000
05/09/2022	10,900	0.00 ■■	0.00	10,900	11,000	10,600	74,400	810,960,000
31/08/2022	10,900	0.20 ▲	1.83	10,700	10,900	10,300	93,200	1,015,880,000
30/08/2022	10,700	-0.10 ▼	-0.93	10,800	10,900	10,500	82,600	883,820,000
29/08/2022	10,800	-0.30 ▼	-2.78	11,100	11,000	10,500	95,800	1,034,640,000
26/08/2022	11,100	-0.10 ▼	-0.90	11,200	11,300	11,000	106,300	1,179,930,000
25/08/2022	11,200	0.00 ■■	0.00	11,200	11,300	11,000	146,900	1,645,280,000
24/08/2022	11,200	0.00 ■■	0.00	11,200	11,300	11,000	202,300	2,265,760,000
23/08/2022	11,200	0.10 ▲	0.89	11,100	11,200	10,800	110,600	1,238,720,000
22/08/2022	11,100	0.10 ▲	0.90	11,000	11,100	10,000	93,800	1,041,180,000
19/08/2022	11,000	-0.10 ▼	-0.91	11,100	11,300	10,800	113,700	1,250,700,000
18/08/2022	11,100	0.10 ▲	0.90	11,000	11,200	10,800	187,500	2,081,250,000
17/08/2022	11,000	-0.20 ▼	-1.82	11,200	11,200	10,900	136,700	1,503,700,000
16/08/2022	11,200	0.00 ■■	0.00	11,200	11,500	11,000	133,300	1,492,960,000
15/08/2022	11,200	0.00 ■■	0.00	11,200	11,300	11,000	76,600	857,920,000
12/08/2022	11,200	0.10 ▲	0.89	11,100	11,300	10,800	125,200	1,402,240,000
11/08/2022	11,100	-0.30 ▼	-2.70	11,400	11,600	11,000	169,600	1,882,560,000
10/08/2022	11,400	0.20 ▲	1.75	11,200	11,500	11,200	161,400	1,839,960,000
09/08/2022	11,200	0.10 ▲	0.89	11,100	11,300	10,600	186,600	2,089,920,000
08/08/2022	11,100	-0.20 ▼	-1.80	11,300	11,300	10,900	189,200	2,100,120,000
05/08/2022	11,300	-0.20 ▼	-1.77	11,500	11,300	11,000	197,000	2,226,100,000
04/08/2022	11,500	0.60 ▲	5.22	10,900	11,600	10,900	259,700	2,986,550,000
03/08/2022	10,900	0.60 ▲	5.50	10,300	11,000	10,300	310,300	3,382,270,000
02/08/2022	10,300	0.20 ▲	1.94	10,100	10,300	10,000	167,800	1,728,340,000
01/08/2022	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	69,100	697,910,000
29/07/2022	10,200	-0.10 ▼	-0.98	10,300	10,200	10,100	30,300	309,060,000
28/07/2022	10,300	0.10 ▲	0.97	10,200	10,400	10,100	60,300	621,090,000
27/07/2022	10,200	0.00 ■■	0.00	10,200	10,300	10,000	37,200	379,440,000
26/07/2022	10,200	0.10 ▲	0.98	10,100	10,600	10,100	53,000	540,600,000
25/07/2022	10,100	0.10 ▲	0.99	10,000	10,200	9,800	79,100	798,910,000
22/07/2022	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	104,800	1,048,000,000
21/07/2022	10,300	0.00 ■■	0.00	10,300	10,400	10,000	76,700	790,010,000
20/07/2022	10,300	0.00 ■■	0.00	10,300	10,600	10,100	76,700	790,010,000
19/07/2022	10,300	0.10 ▲	0.97	10,200	10,300	10,000	42,900	441,870,000
18/07/2022	10,200	-0.20 ▼	-1.96	10,400	10,400	10,000	44,000	448,800,000
15/07/2022	10,400	0.00 ■■	0.00	10,400	10,500	10,300	102,700	1,068,080,000
14/07/2022	10,400	0.10 ▲	0.96	10,300	10,500	10,200	91,200	948,480,000
13/07/2022	10,300	-0.20 ▼	-1.94	10,500	10,600	10,000	137,100	1,412,130,000
12/07/2022	10,500	0.00 ■■	0.00	10,500	10,800	10,400	36,100	379,050,000
11/07/2022	10,500	-0.10 ▼	-0.95	10,600	11,000	10,300	58,800	617,400,000
08/07/2022	10,600	0.70 ▲	6.60	9,900	10,700	9,900	142,500	1,510,500,000
07/07/2022	9,900	-0.10 ▼	-1.01	10,000	10,000	9,700	145,900	1,444,410,000
06/07/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,800	74,400	744,000,000
05/07/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,700	138,600	1,386,000,000
04/07/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,800	74,800	748,000,000
01/07/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,700	162,400	1,624,000,000
30/06/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,700	134,800	1,348,000,000
29/06/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,700	146,700	1,467,000,000
28/06/2022	10,000	0.00 ■■	0.00	10,000	10,200	9,700	302,500	3,025,000,000
27/06/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,700	85,600	856,000,000
24/06/2022	10,000	0.00 ■■	0.00	10,000	10,800	9,700	99,200	992,000,000
23/06/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,500	228,000	2,280,000,000
22/06/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,600	62,000	620,000,000
21/06/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,400	105,700	1,057,000,000
20/06/2022	10,000	-0.30 ▼	-3.00	10,300	10,200	9,500	223,800	2,238,000,000
17/06/2022	10,300	-0.30 ▼	-2.91	10,600	10,500	9,800	117,100	1,206,130,000
16/06/2022	10,600	0.00 ■■	0.00	10,600	10,600	10,100	110,900	1,175,540,000
15/06/2022	10,600	-0.40 ▼	-3.77	11,000	11,000	10,400	46,100	488,660,000
14/06/2022	11,000	0.10 ▲	0.91	10,900	11,000	10,000	72,400	796,400,000
13/06/2022	10,900	-0.40 ▼	-3.67	11,300	11,400	10,700	82,700	901,430,000
10/06/2022	11,300	-0.60 ▼	-5.31	11,900	11,800	11,300	63,100	713,030,000
09/06/2022	11,900	-0.10 ▼	-0.84	12,000	12,000	11,700	47,300	562,870,000
08/06/2022	12,000	0.30 ▲	2.50	11,700	12,000	11,600	65,900	790,800,000
07/06/2022	11,700	0.00 ■■	0.00	11,700	12,000	11,000	27,400	320,580,000
06/06/2022	11,700	-0.30 ▼	-2.56	12,000	12,000	11,700	66,300	775,710,000
03/06/2022	12,000	-0.10 ▼	-0.83	12,100	12,100	11,800	65,000	780,000,000
02/06/2022	12,100	-0.20 ▼	-1.65	12,300	12,300	11,800	100,800	1,219,680,000
01/06/2022	12,300	0.20 ▲	1.63	12,100	12,400	11,900	110,300	1,356,690,000
31/05/2022	12,100	0.10 ▲	0.83	12,000	12,100	11,800	81,200	982,520,000
30/05/2022	12,000	0.00 ■■	0.00	12,000	13,000	11,900	158,200	1,898,400,000
27/05/2022	12,000	-0.10 ▼	-0.83	12,100	12,200	11,800	116,200	1,394,400,000
26/05/2022	12,100	-0.10 ▼	-0.83	12,200	12,400	11,000	73,900	894,190,000
25/05/2022	12,200	0.20 ▲	1.64	12,000	12,200	11,600	79,200	966,240,000
24/05/2022	12,000	-0.10 ▼	-0.83	12,100	12,100	11,500	61,000	732,000,000
23/05/2022	12,100	-0.10 ▼	-0.83	12,200	12,200	11,800	63,600	769,560,000
20/05/2022	12,200	-0.20 ▼	-1.64	12,400	12,400	12,000	219,100	2,673,020,000
19/05/2022	12,400	-0.20 ▼	-1.61	12,600	12,500	12,000	107,100	1,328,040,000
18/05/2022	12,600	0.30 ▲	2.38	12,300	12,700	12,000	132,100	1,664,460,000
17/05/2022	12,300	0.80 ▲	6.50	11,500	12,400	11,300	82,900	1,019,670,000
16/05/2022	11,500	0.50 ▲	4.35	11,000	12,100	10,900	90,800	1,044,200,000
13/05/2022	11,000	-1.20 ▼	-10.91	12,200	12,200	11,000	162,500	1,787,500,000
12/05/2022	12,200	-0.80 ▼	-6.56	13,000	13,000	12,200	100,700	1,228,540,000
11/05/2022	13,000	0.50 ▲	3.85	12,500	13,000	12,600	61,700	802,100,000
10/05/2022	12,500	-0.30 ▼	-2.40	12,800	12,700	12,200	100,400	1,255,000,000
09/05/2022	12,800	-0.70 ▼	-5.47	13,500	13,400	12,500	119,100	1,524,480,000
29/04/2022	14,500	0.30 ▲	2.07	14,200	14,500	14,000	123,100	1,784,950,000
28/04/2022	14,200	0.70 ▲	4.93	13,500	14,200	13,700	165,100	2,344,420,000
27/04/2022	13,500	0.50 ▲	3.70	13,000	13,500	12,900	121,500	1,640,250,000
26/04/2022	13,000	0.50 ▲	3.85	12,500	13,100	11,700	112,300	1,459,900,000
25/04/2022	13,200	0.00 ■■	0.00	13,200	0	0	0	0
23/04/2022	13,200	0.20 ▲	1.52	13,000	13,400	12,800	14,760	194,832,000
22/04/2022	13,200	0.20 ▲	1.52	13,000	13,400	12,800	14,760	194,832,000
21/04/2022	13,000	-1.00 ▼	-7.69	14,000	14,400	12,600	22,890	297,570,000
20/04/2022	14,000	-0.40 ▼	-2.86	14,400	14,600	13,500	21,120	295,680,000
19/04/2022	14,400	-0.20 ▼	-1.39	14,600	14,800	13,900	25,820	371,808,000
18/04/2022	14,600	-0.80 ▼	-5.48	15,400	15,500	14,300	29,380	428,948,000
16/04/2022	15,400	-0.40 ▼	-2.60	15,800	15,700	15,400	16,260	250,404,000
15/04/2022	15,400	-0.40 ▼	-2.60	15,800	15,700	15,400	162,600	2,504,040,000
14/04/2022	15,800	0.00 ■■	0.00	15,800	16,100	15,600	139,200	2,199,360,000
13/04/2022	15,800	0.40 ▲	2.53	15,400	16,000	15,200	163,600	2,584,880,000
12/04/2022	15,400	-0.60 ▼	-3.90	16,000	16,200	15,400	306,700	4,723,180,000
08/04/2022	16,000	-0.40 ▼	-2.50	16,400	16,300	15,800	358,200	5,731,200,000
07/04/2022	16,400	0.00 ■■	0.00	16,400	16,700	16,100	335,700	5,505,480,000
06/04/2022	16,400	-0.40 ▼	-2.44	16,800	16,900	16,100	382,400	6,271,360,000
05/04/2022	16,800	0.30 ▲	1.79	16,500	16,900	16,300	472,700	7,941,360,000
04/04/2022	16,500	-0.10 ▼	-0.61	16,600	16,800	16,300	315,000	5,197,500,000
01/04/2022	16,600	0.20 ▲	1.20	16,400	16,600	15,900	307,900	5,111,140,000
31/03/2022	16,400	0.20 ▲	1.22	16,200	16,500	16,000	254,100	4,167,240,000
30/03/2022	16,200	-0.70 ▼	-4.32	16,900	17,000	16,100	592,900	9,604,980,000
29/03/2022	16,900	0.20 ▲	1.18	16,700	17,000	16,700	413,200	6,983,080,000
28/03/2022	16,700	-0.60 ▼	-3.59	17,300	17,300	16,200	559,700	9,346,990,000
25/03/2022	17,300	-0.30 ▼	-1.73	17,600	17,600	16,700	527,500	9,125,750,000
24/03/2022	17,600	-0.10 ▼	-0.57	17,700	17,800	17,400	422,400	7,434,240,000
23/03/2022	17,700	-0.30 ▼	-1.69	18,000	18,200	17,600	492,200	8,711,940,000
22/03/2022	18,000	0.60 ▲	3.33	17,400	18,200	17,300	1,422,800	25,610,400,000
21/03/2022	17,400	0.00 ■■	0.00	17,400	17,800	17,000	567,500	9,874,500,000
18/03/2022	17,400	-0.40 ▼	-2.30	17,800	18,000	17,100	743,000	12,928,200,000
17/03/2022	17,800	0.60 ▲	3.37	17,200	18,200	17,200	816,200	14,528,360,000
16/03/2022	17,200	-0.30 ▼	-1.74	17,500	18,000	16,900	596,700	10,263,240,000
15/03/2022	17,500	1.00 ▲	5.71	16,500	17,800	16,400	1,451,600	25,403,000,000
14/03/2022	16,500	0.40 ▲	2.42	16,100	16,500	15,800	411,000	6,781,500,000
11/03/2022	16,100	-0.40 ▼	-2.48	16,500	16,700	16,100	458,000	7,373,800,000
10/03/2022	16,500	0.50 ▲	3.03	16,000	16,500	15,900	675,700	11,149,050,000
09/03/2022	16,000	0.20 ▲	1.25	15,800	16,300	15,300	346,400	5,542,400,000
08/03/2022	15,800	-0.50 ▼	-3.16	16,300	16,300	15,800	340,900	5,386,220,000
07/03/2022	16,300	0.00 ■■	0.00	16,300	16,400	16,000	402,700	6,564,010,000
04/03/2022	16,300	0.20 ▲	1.23	16,100	16,500	16,000	497,600	8,110,880,000
03/03/2022	16,100	0.00 ■■	0.00	16,100	16,500	15,800	334,800	5,390,280,000
02/03/2022	16,100	0.10 ▲	0.62	16,000	16,300	15,700	324,500	5,224,450,000
01/03/2022	16,000	-0.10 ▼	-0.63	16,100	16,400	15,900	320,100	5,121,600,000
28/02/2022	16,100	-0.40 ▼	-2.48	16,500	16,500	15,800	313,800	5,052,180,000
25/02/2022	16,500	0.20 ▲	1.21	16,300	16,600	16,000	321,000	5,296,500,000
24/02/2022	16,300	-0.60 ▼	-3.68	16,900	16,900	15,900	361,200	5,887,560,000
23/02/2022	16,900	0.10 ▲	0.59	16,800	16,900	16,600	302,600	5,113,940,000
22/02/2022	16,800	-0.30 ▼	-1.79	17,100	17,000	16,500	321,800	5,406,240,000
21/02/2022	17,100	0.10 ▲	0.58	17,000	17,300	16,800	367,400	6,282,540,000
18/02/2022	17,000	0.20 ▲	1.18	16,800	17,200	16,500	315,600	5,365,200,000
17/02/2022	16,800	0.00 ■■	0.00	16,800	16,900	16,500	274,400	4,609,920,000
16/02/2022	16,800	-0.40 ▼	-2.38	17,200	17,200	16,400	381,300	6,405,840,000
15/02/2022	17,200	0.30 ▲	1.74	16,900	17,500	16,900	510,000	8,772,000,000
14/02/2022	16,900	0.40 ▲	2.37	16,500	17,200	16,500	563,400	9,521,460,000
11/02/2022	16,500	0.80 ▲	4.85	15,700	16,500	15,300	313,600	5,174,400,000
10/02/2022	15,700	0.00 ■■	0.00	15,700	16,000	15,500	158,800	2,493,160,000
09/02/2022	15,700	-0.50 ▼	-3.18	16,200	16,700	15,600	273,000	4,286,100,000
08/02/2022	16,200	0.60 ▲	3.70	15,600	16,700	15,700	114,300	1,851,660,000
07/02/2022	15,600	0.50 ▲	3.21	15,100	15,700	15,400	77,700	1,212,120,000
28/01/2022	15,100	-0.20 ▼	-1.32	15,300	15,400	15,000	123,300	1,861,830,000
27/01/2022	15,300	-0.40 ▼	-2.61	15,700	15,900	15,100	75,800	1,159,740,000
26/01/2022	15,700	-0.50 ▼	-3.18	16,200	16,000	15,500	53,900	846,230,000
25/01/2022	16,200	1.20 ▲	7.41	15,000	16,500	15,000	136,500	2,211,300,000
24/01/2022	15,000	-1.50 ▼	-10.00	16,500	16,300	15,000	107,100	1,606,500,000
21/01/2022	16,500	-0.30 ▼	-1.82	16,800	17,300	16,400	96,400	1,590,600,000
20/01/2022	16,800	0.50 ▲	2.98	16,300	16,900	16,000	136,600	2,294,880,000
19/01/2022	16,300	0.60 ▲	3.68	15,700	16,300	15,100	186,000	3,031,800,000
18/01/2022	15,700	-0.10 ▼	-0.64	15,800	15,800	14,600	325,700	5,113,490,000
17/01/2022	15,800	0.00 ■■	0.00	15,800	16,900	14,700	355,900	5,623,220,000
14/01/2022	15,800	-0.50 ▼	-3.16	16,300	16,200	15,300	326,100	5,152,380,000
13/01/2022	16,300	-1.00 ▼	-6.13	17,300	17,300	15,600	699,100	11,395,330,000
12/01/2022	17,300	-0.50 ▼	-2.89	17,800	17,700	16,200	599,100	10,364,430,000
11/01/2022	17,800	-0.60 ▼	-3.37	18,400	18,500	17,500	419,500	7,467,100,000
10/01/2022	18,400	-0.70 ▼	-3.80	19,100	19,900	18,400	703,300	12,940,720,000
07/01/2022	19,100	0.30 ▲	1.57	18,800	19,500	18,800	966,900	18,467,790,000
06/01/2022	18,800	1.10 ▲	5.85	17,700	19,000	17,700	1,076,500	20,238,200,000
05/01/2022	17,700	0.10 ▲	0.56	17,600	18,000	17,300	462,800	8,191,560,000
04/01/2022	17,600	0.00 ■■	0.00	17,600	18,300	17,200	495,100	8,713,760,000
31/12/2021	17,600	-0.40 ▼	-2.27	18,000	18,100	17,300	250,200	4,403,520,000
30/12/2021	18,000	-0.10 ▼	-0.56	18,100	18,700	18,000	269,600	4,852,800,000
29/12/2021	18,100	0.70 ▲	3.87	17,400	18,200	17,400	533,300	9,652,730,000
22/12/2021	18,600	0.50 ▲	2.69	18,100	18,800	18,000	714,200	13,284,120,000
21/12/2021	18,100	-0.50 ▼	-2.76	18,600	18,600	17,500	1,315,600	23,812,360,000
20/12/2021	18,600	-0.40 ▼	-2.15	19,000	19,000	18,600	672,300	12,504,780,000
17/12/2021	19,000	-0.20 ▼	-1.05	19,200	19,400	18,900	803,800	15,272,200,000
16/12/2021	19,200	0.20 ▲	1.04	19,000	19,800	18,800	651,100	12,501,120,000
15/12/2021	19,000	-0.30 ▼	-1.58	19,300	19,300	18,900	437,900	8,320,100,000
14/12/2021	19,400	-0.40 ▼	-2.06	19,800	19,900	19,300	337,300	6,543,620,000
13/12/2021	19,800	0.80 ▲	4.04	19,000	20,400	18,900	739,800	14,648,040,000
10/12/2021	19,000	-0.30 ▼	-1.58	19,300	19,300	18,700	859,900	16,338,100,000
09/12/2021	19,300	-0.60 ▼	-3.11	19,900	19,900	19,000	781,900	15,090,670,000
08/12/2021	19,900	-0.30 ▼	-1.51	20,200	20,600	19,700	862,300	17,159,770,000
07/12/2021	20,200	0.40 ▲	1.98	19,800	20,600	18,300	1,234,300	24,932,860,000
06/12/2021	19,800	-2.20 ▼	-11.11	22,000	22,000	19,800	1,492,800	29,557,440,000
03/12/2021	22,000	1.40 ▲	6.36	20,600	22,600	21,100	1,824,400	40,136,800,000
02/12/2021	20,600	1.80 ▲	8.74	18,800	20,600	18,900	2,575,600	53,057,360,000
01/12/2021	18,800	0.10 ▲	0.53	18,700	19,100	18,500	1,471,500	27,664,200,000
30/11/2021	18,700	0.40 ▲	2.14	18,300	19,500	18,300	1,194,400	22,335,280,000
29/11/2021	18,300	-0.10 ▼	-0.55	18,400	18,500	16,800	276,400	5,058,120,000
26/11/2021	18,400	-0.30 ▼	-1.63	18,700	18,700	18,100	259,500	4,774,800,000
25/11/2021	18,700	0.10 ▲	0.53	18,600	18,900	18,200	382,700	7,156,490,000
24/11/2021	18,600	0.00 ■■	0.00	18,600	19,100	18,400	238,900	4,443,540,000
23/11/2021	18,600	0.20 ▲	1.08	18,400	18,800	17,700	295,800	5,501,880,000
22/11/2021	18,400	-1.00 ▼	-5.43	19,400	19,700	17,500	666,900	12,270,960,000
19/11/2021	19,400	-0.50 ▼	-2.58	19,900	21,100	19,000	587,000	11,387,800,000
18/11/2021	19,900	0.50 ▲	2.51	19,400	20,200	19,000	649,700	12,929,030,000
17/11/2021	19,400	0.50 ▲	2.58	18,900	19,400	18,300	332,100	6,442,740,000
16/11/2021	18,900	0.00 ■■	0.00	18,900	19,500	18,000	341,100	6,446,790,000
15/11/2021	18,900	0.00 ■■	0.00	18,900	19,900	18,700	608,700	11,504,430,000
12/11/2021	18,900	0.10 ▲	0.53	18,800	19,500	18,200	506,600	9,574,740,000
11/11/2021	18,800	-0.30 ▼	-1.60	19,100	19,600	18,600	579,800	10,900,240,000
10/11/2021	19,100	1.10 ▲	5.76	18,000	19,800	17,900	946,500	18,078,150,000
09/11/2021	18,000	0.00 ■■	0.00	18,000	18,200	17,600	429,700	7,734,600,000
08/11/2021	18,000	0.20 ▲	1.11	17,800	18,200	17,000	701,400	12,625,200,000
05/11/2021	17,800	0.30 ▲	1.69	17,500	18,400	17,500	295,800	5,265,240,000
04/11/2021	17,500	0.00 ■■	0.00	17,500	17,600	16,500	55,940	978,950,000
03/11/2021	17,500	-0.90 ▼	-5.14	18,400	18,500	16,700	1,023,400	17,909,500,000
02/11/2021	18,400	0.00 ■■	0.00	18,400	18,900	18,000	749,100	13,783,440,000
01/11/2021	18,400	0.20 ▲	1.09	18,200	18,800	17,700	666,100	12,256,240,000
29/10/2021	18,200	0.90 ▲	4.95	17,300	18,600	16,200	894,400	16,278,080,000
28/10/2021	17,300	0.00 ■■	0.00	17,300	17,500	16,700	507,000	8,771,100,000
27/10/2021	17,300	0.40 ▲	2.31	16,900	17,500	16,400	59,430	1,028,139,000
26/10/2021	16,900	0.10 ▲	0.59	16,800	16,900	15,600	654,400	11,059,360,000
25/10/2021	16,800	1.30 ▲	7.74	15,500	17,000	15,500	1,080,900	18,159,120,000
22/10/2021	15,500	1.40 ▲	9.03	14,100	15,500	13,900	920,300	14,264,650,000
21/10/2021	14,100	0.30 ▲	2.13	13,800	14,200	13,600	320,600	4,520,460,000
20/10/2021	13,800	0.20 ▲	1.45	13,600	14,400	13,800	222,500	3,070,500,000
19/10/2021	13,600	-0.40 ▼	-2.94	14,000	14,100	13,600	93,000	1,264,800,000
18/10/2021	14,000	0.00 ■■	0.00	14,000	14,200	13,500	253,700	3,551,800,000
15/10/2021	14,000	-0.30 ▼	-2.14	14,300	14,400	13,800	170,900	2,392,600,000
14/10/2021	14,300	0.10 ▲	0.70	14,200	14,500	14,000	308,300	4,408,690,000
13/10/2021	14,200	0.10 ▲	0.70	14,100	14,400	13,200	298,700	4,241,540,000
12/10/2021	14,100	-0.40 ▼	-2.84	14,500	14,700	13,700	440,600	6,212,460,000
11/10/2021	14,500	0.00 ■■	0.00	14,500	14,800	14,300	289,200	4,193,400,000
08/10/2021	14,500	0.20 ▲	1.38	14,300	14,800	14,300	338,300	4,905,350,000
07/10/2021	14,300	0.70 ▲	4.90	13,600	14,300	13,400	758,200	10,842,260,000
06/10/2021	13,600	0.40 ▲	2.94	13,200	13,700	13,100	326,900	4,445,840,000
05/10/2021	13,200	0.00 ■■	0.00	13,200	13,500	13,000	111,200	1,467,840,000
04/10/2021	13,200	0.20 ▲	1.52	13,400	13,700	12,900	214,200	2,827,440,000
01/10/2021	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	276,100	3,589,300,000
30/09/2021	13,400	-0.20 ▼	-1.49	13,600	13,800	13,300	176,400	2,363,760,000
29/09/2021	13,600	0.00 ■■	0.00	13,600	13,800	13,300	203,900	2,773,040,000
28/09/2021	13,600	0.50 ▲	3.68	13,000	13,700	12,800	415,600	5,652,160,000
27/09/2021	13,100	0.10 ▲	0.76	13,000	13,400	12,500	317,200	4,155,320,000
24/09/2021	13,000	-0.40 ▼	-3.08	13,400	13,400	12,800	220,200	2,862,600,000
23/09/2021	13,400	-0.10 ▼	-0.75	13,500	13,800	12,900	364,200	4,880,280,000
22/09/2021	13,500	0.00 ■■	0.00	13,500	13,800	13,400	303,200	4,093,200,000
21/09/2021	13,500	-0.20 ▼	-1.48	13,700	14,500	12,800	227,900	3,076,650,000
20/09/2021	13,700	0.70 ▲	5.11	13,000	14,000	12,700	617,600	8,461,120,000
17/09/2021	13,000	-0.50 ▼	-3.85	13,500	13,500	13,000	221,200	2,875,600,000
16/09/2021	13,500	0.10 ▲	0.74	13,400	13,500	12,800	367,300	4,958,550,000
15/09/2021	13,400	0.00 ■■	0.00	13,400	13,700	12,700	388,600	5,207,240,000
14/09/2021	13,700	0.20 ▲	1.46	13,500	14,200	13,300	612,400	8,389,880,000
13/09/2021	13,500	0.00 ■■	0.00	13,500	14,000	13,200	444,300	5,998,050,000
10/09/2021	13,500	0.50 ▲	3.70	13,000	13,600	12,800	817,300	11,033,550,000
09/09/2021	13,000	0.60 ▲	4.62	12,400	13,000	12,000	322,600	4,193,800,000
08/09/2021	12,400	-0.30 ▼	-2.42	12,700	13,100	11,500	172,300	2,136,520,000
07/09/2021	12,700	-0.40 ▼	-3.15	13,100	13,200	12,600	249,400	3,167,380,000
06/09/2021	13,100	0.20 ▲	1.53	12,900	13,200	12,900	301,800	3,953,580,000
01/09/2021	12,900	0.50 ▲	3.88	12,400	13,000	12,300	279,900	3,610,710,000
31/08/2021	12,400	-0.20 ▼	-1.61	12,600	13,600	12,400	420,100	5,209,240,000
30/08/2021	12,600	1.10 ▲	8.73	11,500	12,600	11,400	540,400	6,809,040,000
27/08/2021	11,500	0.90 ▲	7.83	10,600	11,500	10,500	192,100	2,209,150,000
26/08/2021	10,600	-0.20 ▼	-1.89	10,800	10,800	10,600	95,700	1,014,420,000
25/08/2021	10,800	-0.10 ▼	-0.93	10,900	11,000	10,500	75,600	816,480,000
24/08/2021	10,900	0.10 ▲	0.92	10,800	11,000	10,500	109,500	1,193,550,000
23/08/2021	10,800	0.10 ▲	0.93	10,700	10,800	9,800	261,000	2,818,800,000
20/08/2021	10,700	-0.40 ▼	-3.74	11,100	11,300	10,000	278,000	2,974,600,000
19/08/2021	11,100	-0.30 ▼	-2.70	11,400	11,600	11,100	68,200	757,020,000
18/08/2021	11,400	-0.10 ▼	-0.88	11,500	11,500	11,000	91,500	1,043,100,000
17/08/2021	11,500	-0.20 ▼	-1.74	11,700	12,000	11,200	130,000	1,495,000,000
16/08/2021	11,700	0.60 ▲	5.13	11,100	11,700	11,100	147,100	1,721,070,000
13/08/2021	11,100	-0.10 ▼	-0.90	11,200	11,300	10,800	82,800	919,080,000
12/08/2021	11,200	0.40 ▲	3.57	10,800	11,300	10,600	157,100	1,759,520,000
11/08/2021	10,800	-0.20 ▼	-1.85	11,000	11,100	10,700	44,400	479,520,000
10/08/2021	11,000	0.50 ▲	4.55	10,500	11,300	10,600	161,600	1,777,600,000
09/08/2021	10,500	0.30 ▲	2.86	10,200	10,500	10,000	101,800	1,068,900,000
06/08/2021	10,200	-0.20 ▼	-1.96	10,400	10,400	10,000	52,300	533,460,000
05/08/2021	10,400	0.10 ▲	0.96	10,300	10,400	10,000	82,700	860,080,000
04/08/2021	10,300	0.70 ▲	6.80	9,600	10,300	9,500	105,300	1,084,590,000
03/08/2021	9,600	-0.30 ▼	-3.13	9,900	9,900	9,600	25,100	240,960,000
02/08/2021	9,900	-0.20 ▼	-2.02	10,100	10,000	9,800	16,700	165,330,000
30/07/2021	10,100	0.10 ▲	0.99	10,000	10,100	9,700	70,200	709,020,000
29/07/2021	10,000	0.20 ▲	2.00	9,800	10,300	9,700	40,100	401,000,000
28/07/2021	9,800	-0.20 ▼	-2.04	10,000	9,800	9,500	28,000	274,400,000
27/07/2021	10,000	0.40 ▲	4.00	9,600	10,000	9,500	44,800	448,000,000
26/07/2021	9,600	0.10 ▲	1.04	9,900	10,000	9,400	50,200	481,920,000
23/07/2021	9,500	-0.40 ▼	-4.21	9,900	9,900	9,500	31,700	301,150,000
22/07/2021	9,900	0.50 ▲	5.05	9,400	9,900	9,300	80,000	792,000,000
21/07/2021	9,400	-0.10 ▼	-1.06	9,500	9,600	9,400	18,700	175,780,000
20/07/2021	9,500	-0.10 ▼	-1.05	9,600	9,600	9,200	21,100	200,450,000
19/07/2021	9,600	0.10 ▲	1.04	9,500	9,600	8,900	83,700	803,520,000
16/07/2021	9,500	0.00 ■■	0.00	9,500	9,700	9,400	43,700	415,150,000
15/07/2021	9,500	0.20 ▲	2.11	9,300	9,500	9,100	50,300	477,850,000
14/07/2021	9,300	-0.30 ▼	-3.23	9,600	9,700	9,300	21,100	196,230,000
13/07/2021	9,600	0.30 ▲	3.13	9,300	9,600	9,100	24,800	238,080,000
12/07/2021	9,300	-0.60 ▼	-6.45	9,900	9,900	9,000	128,900	1,198,770,000
09/07/2021	9,900	-0.40 ▼	-4.04	10,300	10,100	9,600	42,700	422,730,000
08/07/2021	10,300	0.30 ▲	2.91	10,000	10,400	10,000	22,100	227,630,000
07/07/2021	10,000	-0.50 ▼	-5.00	10,500	10,500	10,000	69,600	696,000,000
06/07/2021	10,500	-0.50 ▼	-4.76	11,000	10,900	10,500	23,000	241,500,000
05/07/2021	11,000	0.20 ▲	1.82	10,800	11,200	10,600	86,200	948,200,000
02/07/2021	10,800	0.30 ▲	2.78	10,500	10,900	10,400	150,200	1,622,160,000
01/07/2021	10,500	-0.10 ▼	-0.95	10,600	10,700	10,300	238,300	2,502,150,000
30/06/2021	10,600	-0.40 ▼	-3.77	11,000	11,300	10,600	85,900	910,540,000
29/06/2021	11,000	-0.10 ▼	-0.91	11,100	11,400	10,600	41,500	456,500,000
28/06/2021	11,100	0.00 ■■	0.00	11,100	11,800	10,900	169,100	1,877,010,000
25/06/2021	11,100	-0.20 ▼	-1.80	11,300	11,500	11,100	116,300	1,290,930,000
24/06/2021	11,300	-0.20 ▼	-1.77	11,500	11,800	11,000	182,200	2,058,860,000
23/06/2021	11,500	0.00 ■■	0.00	11,500	11,900	11,300	298,200	3,429,300,000
22/06/2021	11,500	-0.10 ▼	-0.87	11,600	12,000	11,500	254,200	2,923,300,000
21/06/2021	11,600	-0.10 ▼	-0.86	11,700	12,300	11,500	187,500	2,175,000,000
18/06/2021	11,700	0.50 ▲	4.27	11,200	12,000	10,800	326,900	3,824,730,000
17/06/2021	11,200	0.20 ▲	1.79	11,000	11,700	11,000	176,100	1,972,320,000
16/06/2021	11,000	0.40 ▲	3.64	10,600	11,500	10,600	195,700	2,152,700,000
15/06/2021	10,700	0.10 ▲	0.93	10,600	10,800	10,600	32,600	348,820,000
14/06/2021	10,600	-0.60 ▼	-5.66	11,200	11,200	10,600	115,700	1,226,420,000
11/06/2021	11,200	0.00 ■■	0.00	11,200	11,300	11,000	54,400	609,280,000
10/06/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,600	154,000	1,724,800,000
09/06/2021	10,500	-0.50 ▼	-4.76	11,000	11,000	10,300	272,200	2,858,100,000
08/06/2021	11,000	-0.70 ▼	-6.36	11,700	11,700	11,000	170,900	1,879,900,000
07/06/2021	11,700	0.70 ▲	5.98	11,000	12,100	10,600	225,500	2,638,350,000
04/06/2021	11,000	1.00 ▲	9.09	10,000	11,000	9,000	515,500	5,670,500,000
03/06/2021	10,000	-0.10 ▼	-1.00	10,100	10,200	9,900	184,700	1,847,000,000
02/06/2021	10,100	-0.10 ▼	-0.99	10,200	10,100	9,800	115,300	1,164,530,000
01/06/2021	10,200	0.00 ■■	0.00	10,200	10,200	9,200	141,700	1,445,340,000
31/05/2021	10,200	-0.10 ▼	-0.98	10,100	10,300	9,700	174,600	1,780,920,000
28/05/2021	10,300	0.20 ▲	1.94	10,100	10,500	9,900	158,200	1,629,460,000
27/05/2021	10,100	-0.10 ▼	-0.99	10,200	10,400	9,900	116,700	1,178,670,000
26/05/2021	10,200	0.30 ▲	2.94	9,900	10,400	9,800	260,500	2,657,100,000
25/05/2021	9,900	0.00 ■■	0.00	9,900	10,100	9,500	106,400	1,053,360,000
24/05/2021	9,900	0.70 ▲	7.07	9,200	10,000	9,200	168,400	1,667,160,000
21/05/2021	9,200	0.30 ▲	3.26	8,900	9,700	8,200	205,800	1,893,360,000
20/05/2021	8,900	-0.60 ▼	-6.74	9,500	9,600	8,900	249,300	2,218,770,000
19/05/2021	9,500	-0.40 ▼	-4.21	9,900	9,900	9,500	193,500	1,838,250,000
18/05/2021	9,900	0.00 ■■	0.00	9,900	10,000	9,800	129,700	1,284,030,000
17/05/2021	9,900	0.00 ■■	0.00	9,900	10,000	9,800	73,600	728,640,000
14/05/2021	9,900	0.10 ▲	1.01	9,800	10,100	9,800	141,900	1,404,810,000
13/05/2021	9,800	-0.30 ▼	-3.06	10,100	10,000	9,700	341,200	3,343,760,000
12/05/2021	10,100	-0.20 ▼	-1.98	10,300	10,300	9,900	382,200	3,860,220,000
11/05/2021	10,300	-0.20 ▼	-1.94	10,500	10,800	10,300	146,500	1,508,950,000
10/05/2021	10,500	-0.30 ▼	-2.86	10,800	10,800	10,500	117,600	1,234,800,000
07/05/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,500	808,500	8,731,800,000
06/05/2021	10,800	-0.10 ▼	-0.93	10,900	11,000	10,800	174,800	1,887,840,000
05/05/2021	10,900	0.10 ▲	0.92	10,800	11,300	10,800	142,100	1,548,890,000
04/05/2021	10,600	-0.20 ▼	-1.89	10,800	10,800	10,500	29,500	312,700,000
29/04/2021	10,800	-0.20 ▼	-1.85	11,000	11,200	10,800	148,300	1,601,640,000
28/04/2021	11,000	-0.10 ▼	-0.91	11,100	11,800	10,800	123,200	1,355,200,000
27/04/2021	11,100	-0.10 ▼	-0.90	11,200	11,200	10,800	185,400	2,057,940,000
26/04/2021	11,200	0.00 ■■	0.00	11,200	11,600	11,100	160,000	1,792,000,000
23/04/2021	11,200	0.40 ▲	3.57	10,800	11,400	10,500	250,400	2,804,480,000
22/04/2021	10,800	-1.20 ▼	-11.11	12,000	12,000	10,800	320,900	3,465,720,000
20/04/2021	12,000	-0.30 ▼	-2.50	12,300	12,500	12,000	110,200	1,322,400,000
19/04/2021	12,300	0.10 ▲	0.81	12,200	12,400	11,900	281,200	3,458,760,000
16/04/2021	12,200	-0.80 ▼	-6.56	13,000	13,000	11,800	628,100	7,662,820,000
15/04/2021	13,000	-0.40 ▼	-3.08	13,400	13,500	13,000	222,100	2,887,300,000
14/04/2021	13,400	0.00 ■■	0.00	13,400	13,500	13,100	146,700	1,965,780,000
13/04/2021	13,400	-0.40 ▼	-2.99	13,800	13,800	13,400	402,700	5,396,180,000
12/04/2021	13,800	-0.10 ▼	-0.72	13,900	14,000	13,200	704,800	9,726,240,000
09/04/2021	13,900	0.00 ■■	0.00	13,900	14,000	13,800	246,800	3,430,520,000
08/04/2021	13,900	0.00 ■■	0.00	13,900	14,000	13,700	206,600	2,871,740,000
07/04/2021	13,900	0.10 ▲	0.72	13,800	14,000	13,800	198,900	2,764,710,000
06/04/2021	13,800	-0.30 ▼	-2.17	14,100	14,100	13,800	147,800	2,039,640,000
05/04/2021	14,100	0.50 ▲	3.55	13,700	14,200	13,600	370,000	5,217,000,000
02/04/2021	13,600	-0.10 ▼	-0.74	13,700	14,200	13,600	248,800	3,383,680,000
01/04/2021	13,700	0.50 ▲	3.65	13,200	13,700	13,200	238,800	3,271,560,000
31/03/2021	13,200	-0.30 ▼	-2.27	13,500	13,700	13,200	239,000	3,154,800,000
30/03/2021	13,500	0.00 ■■	0.00	13,500	13,900	13,400	184,000	2,484,000,000
29/03/2021	13,500	0.20 ▲	1.48	13,300	13,600	13,200	157,900	2,131,650,000
26/03/2021	13,300	0.20 ▲	1.50	13,100	13,600	12,100	443,000	5,891,900,000
25/03/2021	13,100	-1.00 ▼	-7.63	14,100	14,300	13,100	374,200	4,902,020,000
24/03/2021	14,100	-0.50 ▼	-3.55	14,600	14,700	13,600	383,600	5,408,760,000
23/03/2021	14,600	0.20 ▲	1.37	14,400	14,900	13,900	232,500	3,394,500,000
22/03/2021	14,400	-0.50 ▼	-3.47	14,900	14,900	14,300	605,500	8,719,200,000
19/03/2021	14,900	-0.20 ▼	-1.34	15,100	15,100	14,500	398,300	5,934,670,000
18/03/2021	15,100	-0.40 ▼	-2.65	15,500	15,500	14,900	477,000	7,202,700,000
17/03/2021	15,500	-0.20 ▼	-1.29	15,700	16,000	15,300	343,600	5,325,800,000
16/03/2021	15,700	0.30 ▲	1.91	15,400	16,100	15,200	933,300	14,652,810,000
15/03/2021	15,400	0.40 ▲	2.60	15,000	15,800	14,900	542,400	8,352,960,000
12/03/2021	15,000	0.30 ▲	2.00	14,700	15,000	14,600	306,400	4,596,000,000
11/03/2021	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	212,200	3,119,340,000
10/03/2021	14,800	0.10 ▲	0.68	14,700	15,200	14,600	291,100	4,308,280,000
09/03/2021	14,700	-0.30 ▼	-2.04	15,000	15,000	14,700	237,100	3,485,370,000
08/03/2021	15,000	0.10 ▲	0.67	14,900	15,800	14,900	659,700	9,895,500,000
05/03/2021	14,900	0.10 ▲	0.67	14,800	15,000	14,100	247,500	3,687,750,000
04/03/2021	14,800	-0.80 ▼	-5.41	15,600	15,600	14,300	672,400	9,951,520,000
03/03/2021	15,600	-0.10 ▼	-0.64	15,700	16,500	15,000	478,400	7,463,040,000
02/03/2021	15,700	1.10 ▲	7.01	14,600	16,000	14,400	785,200	12,327,640,000
01/03/2021	14,600	0.00 ■■	0.00	14,600	14,800	14,500	169,400	2,473,240,000
26/02/2021	14,600	-0.40 ▼	-2.74	15,000	15,000	14,500	217,200	3,171,120,000
25/02/2021	15,000	0.00 ■■	0.00	15,000	15,000	14,400	165,900	2,488,500,000
24/02/2021	15,000	-0.50 ▼	-3.33	15,500	15,600	14,300	260,300	3,904,500,000
23/02/2021	15,500	-0.30 ▼	-1.94	15,800	16,000	15,400	152,400	2,362,200,000
22/02/2021	15,800	0.80 ▲	5.06	15,000	16,000	15,000	39,660	626,628,000
19/02/2021	13,900	-0.20 ▼	-1.44	14,100	14,100	13,700	34,000	472,600,000
18/02/2021	14,100	-0.10 ▼	-0.71	14,200	14,200	13,800	282,500	3,983,250,000
17/02/2021	14,200	0.30 ▲	2.11	13,900	14,300	12,700	56,700	805,140,000
09/02/2021	13,900	0.70 ▲	5.04	13,200	13,900	13,000	93,500	1,299,650,000
08/02/2021	13,200	-0.30 ▼	-2.27	13,900	14,400	13,200	188,500	2,488,200,000
05/02/2021	13,500	-0.40 ▼	-2.96	13,900	14,000	13,500	435,100	5,873,850,000
05/01/2021	14,000	1.20 ▲	8.57	12,800	14,000	13,500	314,300	4,400,200,000
04/01/2021	12,800	1.10 ▲	8.59	11,700	12,800	11,800	290,000	3,712,000,000
31/12/2020	11,700	0.40 ▲	3.42	11,300	12,300	11,300	453,200	5,302,440,000
30/12/2020	11,300	1.00 ▲	8.85	10,300	11,300	11,000	615,800	6,958,540,000
29/12/2020	10,300	0.90 ▲	8.74	9,400	10,300	10,200	75,380	776,414,000
28/12/2020	9,400	0.80 ▲	8.51	8,600	9,400	9,000	67,970	638,918,000
27/12/2020	8,600	0.20 ▲	2.33	8,400	8,700	8,200	12,420	106,812,000
25/12/2020	8,600	0.20 ▲	2.33	8,400	8,700	8,200	12,420	106,812,000
24/12/2020	8,400	-0.20 ▼	-2.38	8,600	8,800	8,000	17,720	148,848,000
23/12/2020	8,600	0.50 ▲	5.81	8,100	8,800	8,300	37,260	320,436,000
22/12/2020	8,100	0.10 ▲	1.23	8,000	8,300	7,900	24,450	198,045,000
21/12/2020	8,000	0.00 ■■	0.00	8,000	8,100	7,900	9,390	75,120,000
20/12/2020	8,000	0.20 ▲	2.50	7,800	8,100	7,800	3,880	31,040,000
18/12/2020	8,000	0.20 ▲	2.50	7,800	8,100	7,800	3,880	31,040,000
17/12/2020	7,800	-0.30 ▼	-3.85	8,100	8,500	7,800	11,820	92,196,000
16/12/2020	8,100	0.60 ▲	7.41	7,500	8,200	7,500	30,660	248,346,000
15/12/2020	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	4,950	37,125,000
14/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	6,900	13,450	102,220,000
13/12/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,400	5,230	39,748,000
11/12/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,400	5,230	39,748,000
10/12/2020	7,400	-0.20 ▼	-2.70	7,600	7,700	7,400	8,140	60,236,000
09/12/2020	7,600	-0.10 ▼	-1.32	7,700	7,700	7,500	6,030	45,828,000
08/12/2020	7,700	-0.10 ▼	-1.30	7,800	7,900	7,600	5,990	46,123,000
07/12/2020	7,800	0.10 ▲	1.28	7,700	7,900	7,500	22,700	177,060,000
04/12/2020	7,700	-0.20 ▼	-2.60	7,900	7,900	7,600	87,900	676,830,000
03/12/2020	7,900	0.10 ▲	1.27	7,800	8,000	7,800	9,820	77,578,000
02/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,600	4,420	34,476,000
01/12/2020	7,600	0.30 ▲	3.95	7,300	7,600	6,600	16,040	121,904,000
30/11/2020	7,300	-0.10 ▼	-1.37	7,400	7,600	7,200	103,000	751,900,000
27/11/2020	7,400	0.10 ▲	1.35	7,300	7,500	7,100	110,700	819,180,000
26/11/2020	7,300	-0.60 ▼	-8.22	7,900	7,700	7,300	131,500	959,950,000
25/11/2020	7,900	0.60 ▲	7.59	7,300	8,000	7,500	316,300	2,498,770,000
24/11/2020	7,300	0.60 ▲	8.22	6,700	7,300	6,700	269,000	1,963,700,000
23/11/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,600	58,600	392,620,000
20/11/2020	6,600	-0.10 ▼	-1.52	6,700	6,600	6,600	5,110	33,726,000
19/11/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,600	9,320	62,444,000
18/11/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,600	10,130	67,871,000
17/11/2020	6,600	0.10 ▲	1.52	6,500	6,700	6,500	6,200	40,920,000
16/11/2020	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	12,510	81,315,000
13/11/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,400	13,010	85,866,000
12/11/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,400	7,240	47,060,000
11/11/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,400	7,550	49,830,000
10/11/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,400	7,820	51,612,000
09/11/2020	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	7,600	50,160,000
06/11/2020	6,700	0.00 ■■	0.00	6,700	6,800	6,500	5,430	36,381,000
05/11/2020	6,700	0.30 ▲	4.48	6,400	6,800	6,400	135,300	906,510,000
04/11/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,300	5,900	37,760,000
03/11/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,300	7,490	47,936,000
02/11/2020	6,400	0.00 ■■	0.00	6,400	6,600	6,200	8,040	51,456,000
30/10/2020	6,400	-0.10 ▼	-1.56	6,500	6,700	6,300	45,700	292,480,000
29/10/2020	6,500	0.40 ▲	6.15	6,100	6,600	6,100	140,500	913,250,000
28/10/2020	6,100	-0.50 ▼	-8.20	6,600	6,700	6,000	240,400	1,466,440,000
27/10/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,400	6,700	44,220,000
26/10/2020	6,600	-0.20 ▼	-3.03	6,800	7,000	6,600	9,360	61,776,000
23/10/2020	6,800	0.00 ■■	0.00	6,800	6,900	6,600	8,860	60,248,000
22/10/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,500	13,910	94,588,000
21/10/2020	6,900	-0.20 ▼	-2.90	7,100	7,100	6,800	84,700	584,430,000
20/10/2020	7,100	0.10 ▲	1.41	7,000	7,500	6,900	11,310	80,301,000
19/10/2020	7,000	0.30 ▲	4.29	6,700	7,200	6,100	44,870	314,090,000
16/10/2020	6,700	-0.50 ▼	-7.46	7,200	7,500	6,500	47,870	320,729,000
15/10/2020	7,200	-0.70 ▼	-9.72	7,900	8,000	7,200	336,200	2,420,640,000
14/10/2020	7,900	-0.20 ▼	-2.53	8,100	8,400	7,900	9,000	71,100,000
13/10/2020	8,100	-0.20 ▼	-2.47	8,300	8,200	7,500	232,100	1,880,010,000
12/10/2020	8,300	-0.20 ▼	-2.41	8,500	8,600	8,300	14,630	121,429,000
09/10/2020	8,500	-0.20 ▼	-2.35	8,700	8,800	8,500	94,500	803,250,000
08/10/2020	8,700	-0.10 ▼	-1.15	8,800	8,800	8,500	19,920	173,304,000
07/10/2020	8,800	-0.10 ▼	-1.14	8,900	9,000	8,800	16,830	148,104,000
06/10/2020	8,900	-0.10 ▼	-1.12	9,000	9,100	8,800	11,480	102,172,000
05/10/2020	9,000	0.30 ▲	3.33	8,700	9,100	8,800	20,850	187,650,000
02/10/2020	8,700	-0.20 ▼	-2.30	8,900	9,200	8,400	32,710	284,577,000
01/10/2020	8,900	0.00 ■■	0.00	8,900	9,000	8,800	10,030	89,267,000
30/09/2020	8,900	0.20 ▲	2.25	8,700	8,900	8,700	8,180	72,802,000
29/09/2020	8,700	-0.40 ▼	-4.60	9,100	9,200	8,700	22,750	197,925,000
28/09/2020	9,100	0.10 ▲	1.10	9,000	9,400	9,000	187,300	1,704,430,000
25/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	182,000	1,638,000,000
24/09/2020	9,000	0.00 ■■	0.00	9,000	9,100	8,200	9,110	81,990,000
23/09/2020	9,000	-0.10 ▼	-1.11	9,100	9,300	8,900	22,630	203,670,000
22/09/2020	9,100	-0.10 ▼	-1.10	9,200	9,200	8,400	23,320	212,212,000
21/09/2020	9,200	0.70 ▲	7.61	8,500	9,200	8,600	596,300	5,485,960,000
18/09/2020	8,500	0.30 ▲	3.53	8,200	8,500	8,100	13,100	111,350,000
17/09/2020	8,200	0.30 ▲	3.66	7,900	8,400	7,900	21,600	177,120,000
16/09/2020	8,200	-0.10 ▼	-1.22	8,300	8,500	8,200	120,500	988,100,000
15/09/2020	8,300	-0.30 ▼	-3.61	8,600	9,300	8,300	28,600	237,380,000
14/09/2020	8,600	0.70 ▲	8.14	7,900	8,600	7,500	25,320	217,752,000
11/09/2020	7,900	-0.70 ▼	-8.86	8,600	8,700	7,900	19,010	150,179,000
10/09/2020	8,600	-0.50 ▼	-5.81	9,100	9,100	8,300	44,180	379,948,000
09/09/2020	9,100	-0.20 ▼	-2.20	9,300	9,300	8,500	161,500	1,469,650,000
08/09/2020	9,300	0.20 ▲	2.15	9,100	10,000	8,200	48,280	449,004,000
07/09/2020	9,100	0.80 ▲	8.79	8,300	9,100	8,500	43,150	392,665,000
04/09/2020	8,300	0.70 ▲	8.43	7,600	8,300	7,100	68,390	567,637,000
03/09/2020	7,600	0.00 ■■	0.00	7,600	8,000	7,100	38,750	294,500,000
01/09/2020	7,600	0.50 ▲	6.58	7,100	7,800	7,000	30,100	228,760,000
31/08/2020	7,100	0.40 ▲	5.63	6,700	7,300	6,700	42,660	302,886,000
28/08/2020	6,700	0.60 ▲	8.96	6,100	6,700	6,200	82,660	553,822,000
27/08/2020	6,100	0.00 ■■	0.00	6,100	6,200	6,000	12,230	74,603,000
26/08/2020	6,100	-0.20 ▼	-3.28	6,300	6,200	6,000	14,980	91,378,000
25/08/2020	6,300	0.20 ▲	3.17	6,100	6,300	6,100	13,670	86,121,000
24/08/2020	6,100	0.10 ▲	1.64	6,000	6,100	5,900	127,700	778,970,000
21/08/2020	6,000	0.00 ■■	0.00	6,000	6,100	5,900	3,770	22,620,000
20/08/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	5,700	70,900	425,400,000
19/08/2020	6,100	0.30 ▲	4.92	5,800	6,300	5,800	16,990	103,639,000
18/08/2020	5,800	0.00 ■■	0.00	5,800	5,900	5,700	3,560	20,648,000
17/08/2020	5,800	0.10 ▲	1.72	5,700	5,900	5,600	50,400	292,320,000
14/08/2020	5,700	-0.50 ▼	-8.77	6,200	6,100	5,700	2,150	12,255,000
13/08/2020	6,200	0.10 ▲	1.61	6,100	6,300	6,100	9,750	60,450,000
12/08/2020	6,100	0.50 ▲	8.20	5,600	6,100	5,700	15,470	94,367,000
11/08/2020	5,600	0.10 ▲	1.79	5,500	5,800	5,600	4,680	26,208,000
10/08/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,400	23,800	130,900,000
07/08/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,400	2,230	12,265,000
06/08/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,400	4,250	23,375,000
05/08/2020	5,500	0.00 ■■	0.00	5,500	5,600	5,500	3,040	16,720,000
04/08/2020	5,500	0.10 ▲	1.82	5,400	5,600	5,400	1,530	8,415,000
03/08/2020	5,400	0.10 ▲	1.85	5,300	5,500	5,200	6,170	33,318,000
31/07/2020	5,300	0.10 ▲	1.89	5,200	5,300	5,000	3,460	18,338,000
30/07/2020	5,200	0.20 ▲	3.85	5,000	5,300	5,200	18,200	94,640,000
29/07/2020	5,000	-0.40 ▼	-8.00	5,400	5,300	4,900	9,690	48,450,000
28/07/2020	5,400	0.30 ▲	5.56	5,100	5,500	5,100	46,500	251,100,000
27/07/2020	5,100	-0.50 ▼	-9.80	5,600	5,400	5,100	104,000	530,400,000
24/07/2020	5,600	-0.30 ▼	-5.36	5,900	5,900	5,600	96,000	537,600,000
23/07/2020	5,900	0.00 ■■	0.00	5,900	6,000	5,800	55,500	327,450,000
22/07/2020	5,900	0.10 ▲	1.69	5,800	6,000	5,800	9,360	55,224,000
21/07/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,600	5,530	32,074,000
20/07/2020	5,800	0.20 ▲	3.45	5,600	5,800	5,600	3,210	18,618,000
17/07/2020	5,600	-0.10 ▼	-1.79	5,700	5,800	5,600	9,470	53,032,000
16/07/2020	5,700	0.00 ■■	0.00	5,700	5,800	5,700	5,370	30,609,000
15/07/2020	5,700	0.00 ■■	0.00	5,700	5,900	5,700	4,650	26,505,000
14/07/2020	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	87,600	499,320,000
13/07/2020	5,800	-0.10 ▼	-1.72	5,900	6,000	5,700	8,170	47,386,000
10/07/2020	5,900	0.10 ▲	1.69	5,800	6,000	5,800	3,180	18,762,000
09/07/2020	5,800	-0.10 ▼	-1.72	5,900	6,000	5,800	4,500	26,100,000
08/07/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	7,540	44,486,000
07/07/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	90,100	540,600,000
06/07/2020	6,100	0.10 ▲	1.64	6,000	6,200	6,000	4,640	28,304,000
03/07/2020	6,000	-0.10 ▼	-1.67	6,100	6,200	6,000	6,960	41,760,000
02/07/2020	6,100	0.10 ▲	1.64	6,000	6,500	6,000	6,150	37,515,000
01/07/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,700	4,330	25,980,000
30/06/2020	5,900	0.40 ▲	6.78	5,500	5,900	5,500	16,600	97,940,000
29/06/2020	5,500	-0.60 ▼	-10.91	6,100	6,100	5,500	20,350	111,925,000
26/06/2020	6,100	-0.20 ▼	-3.28	6,300	6,400	6,100	193,300	1,179,130,000
25/06/2020	6,300	-0.60 ▼	-9.52	6,900	6,700	6,300	43,330	272,979,000
24/06/2020	6,900	-0.20 ▼	-2.90	7,100	7,100	6,600	18,730	129,237,000
23/06/2020	7,100	0.30 ▲	4.23	6,800	7,400	6,600	40,660	288,686,000
22/06/2020	6,800	0.40 ▲	5.88	6,400	6,900	6,400	44,960	305,728,000
19/06/2020	6,400	0.20 ▲	3.13	6,200	6,400	6,200	178,600	1,143,040,000
18/06/2020	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	4,140	25,668,000
17/06/2020	6,300	0.00 ■■	0.00	6,300	6,500	6,200	13,970	88,011,000
16/06/2020	6,300	0.20 ▲	3.17	6,100	6,400	6,100	15,850	99,855,000
15/06/2020	6,100	0.10 ▲	1.64	6,000	6,500	5,600	23,900	145,790,000
12/06/2020	6,000	-0.10 ▼	-1.67	6,100	6,000	5,500	15,450	92,700,000
11/06/2020	6,100	-0.50 ▼	-8.20	6,600	7,200	6,100	34,030	207,583,000
10/06/2020	6,600	0.60 ▲	9.09	6,000	6,600	6,000	43,130	284,658,000
09/06/2020	6,000	-0.10 ▼	-1.67	6,100	6,200	6,000	18,300	109,800,000
08/06/2020	6,100	0.50 ▲	8.20	5,600	6,100	5,600	366,700	2,236,870,000
06/06/2020	5,600	0.00 ■■	0.00	5,600	5,700	5,600	8,900	49,840,000
05/06/2020	5,600	0.00 ■■	0.00	5,600	5,700	5,600	8,900	49,840,000
04/06/2020	5,600	0.10 ▲	1.79	5,500	5,800	5,500	7,550	42,280,000
03/06/2020	5,500	-0.20 ▼	-3.64	5,700	5,700	5,400	12,760	70,180,000
02/06/2020	5,700	0.00 ■■	0.00	5,700	5,800	5,600	16,240	92,568,000
01/06/2020	5,700	0.00 ■■	0.00	5,700	5,800	5,600	10,040	57,228,000
31/05/2020	5,700	0.40 ▲	7.02	5,300	5,800	5,100	18,970	108,129,000
29/05/2020	5,700	0.40 ▲	7.02	5,300	5,800	5,100	18,970	108,129,000
28/05/2020	5,300	-0.30 ▼	-5.66	5,600	5,600	5,200	25,420	134,726,000
27/05/2020	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	14,390	80,584,000
26/05/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	11,430	65,151,000
25/05/2020	5,800	0.20 ▲	3.45	5,600	6,000	5,700	24,600	142,680,000
24/05/2020	5,600	-0.50 ▼	-8.93	6,100	6,100	5,600	29,230	163,688,000
22/05/2020	5,600	-0.50 ▼	-8.93	6,100	6,100	5,600	29,230	163,688,000
21/05/2020	6,100	0.10 ▲	1.64	6,000	6,200	6,000	16,610	101,321,000
20/05/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	15,190	91,140,000
19/05/2020	6,000	-0.20 ▼	-3.33	6,200	6,300	6,000	24,850	149,100,000
18/05/2020	6,200	0.10 ▲	1.61	6,100	6,400	5,600	22,130	137,206,000
17/05/2020	6,100	-0.60 ▼	-9.84	6,700	7,000	6,100	74,440	454,084,000
15/05/2020	6,100	-0.60 ▼	-9.84	6,700	7,000	6,100	74,440	454,084,000
14/05/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,600	21,260	142,442,000
13/05/2020	7,000	0.60 ▲	8.57	6,400	7,000	6,400	51,580	361,060,000
12/05/2020	6,400	0.10 ▲	1.56	6,300	6,400	6,200	14,700	94,080,000
11/05/2020	6,300	0.10 ▲	1.59	6,200	6,300	6,100	14,360	90,468,000
10/05/2020	6,200	0.10 ▲	1.61	6,100	6,400	6,100	19,210	119,102,000
08/05/2020	6,200	0.10 ▲	1.61	6,100	6,400	6,100	19,210	119,102,000
07/05/2020	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	19,810	120,841,000
06/05/2020	6,200	0.10 ▲	1.61	6,100	6,300	6,100	20,630	127,906,000
05/05/2020	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	6,660	40,626,000
04/05/2020	6,200	-0.10 ▼	-1.61	6,300	6,400	6,100	19,040	118,048,000
01/05/2020	6,300	0.10 ▲	1.59	6,200	6,400	6,000	26,860	169,218,000
30/04/2020	6,300	0.10 ▲	1.59	6,200	6,400	6,000	26,860	169,218,000
29/04/2020	6,300	0.10 ▲	1.59	6,200	6,400	6,000	26,860	169,218,000
28/04/2020	6,200	-0.30 ▼	-4.84	6,500	6,700	6,000	16,050	99,510,000
27/04/2020	6,500	0.50 ▲	7.69	6,000	6,500	5,900	16,560	107,640,000
26/04/2020	6,000	-0.40 ▼	-6.67	6,400	6,500	5,800	87,040	522,240,000
24/04/2020	6,000	-0.40 ▼	-6.67	6,400	6,500	5,800	87,040	522,240,000
23/04/2020	6,400	0.50 ▲	7.81	5,900	6,400	6,200	78,720	503,808,000
22/04/2020	5,900	0.50 ▲	8.47	5,400	5,900	5,000	79,870	471,233,000
21/04/2020	5,400	-0.60 ▼	-11.11	6,000	6,000	5,400	13,380	72,252,000
20/04/2020	6,000	-0.20 ▼	-3.33	6,200	6,100	5,600	35,920	215,520,000
19/04/2020	6,200	-0.60 ▼	-9.68	6,800	6,700	6,200	66,230	410,626,000
17/04/2020	6,200	-0.60 ▼	-9.68	6,800	6,700	6,200	66,230	410,626,000
16/04/2020	6,800	0.40 ▲	5.88	6,400	6,900	6,000	42,860	291,448,000
15/04/2020	6,400	0.50 ▲	7.81	5,900	6,400	6,200	87,550	560,320,000
14/04/2020	5,900	0.50 ▲	8.47	5,400	5,900	5,100	115,600	682,040,000
13/04/2020	5,400	0.10 ▲	1.85	5,300	5,500	4,900	4,540	24,516,000
12/04/2020	5,300	-0.20 ▼	-3.77	5,500	5,400	5,200	4,280	22,684,000
10/04/2020	5,300	-0.20 ▼	-3.77	5,500	5,400	5,200	4,280	22,684,000
09/04/2020	5,500	0.10 ▲	1.82	5,400	5,800	5,400	7,500	41,250,000
08/04/2020	5,400	0.40 ▲	7.41	5,000	5,400	4,800	60,040	324,216,000
07/04/2020	5,000	0.10 ▲	2.00	4,900	5,000	4,600	5,120	25,600,000
06/04/2020	4,900	0.10 ▲	2.04	4,800	5,100	4,800	6,210	30,429,000
05/04/2020	4,800	0.20 ▲	4.17	4,600	5,000	4,400	51,880	249,024,000
03/04/2020	4,800	0.20 ▲	4.17	4,600	5,000	4,400	51,880	249,024,000
02/04/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,300	5,810	26,726,000
01/04/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,300	5,810	26,726,000
31/03/2020	4,400	0.20 ▲	4.55	4,200	4,600	4,000	45,870	201,828,000
30/03/2020	4,200	-0.40 ▼	-9.52	4,600	4,500	4,200	15,490	65,058,000
29/03/2020	4,600	-0.40 ▼	-8.70	5,000	5,000	4,600	7,670	35,282,000
27/03/2020	4,600	-0.40 ▼	-8.70	5,000	5,000	4,600	7,670	35,282,000
26/03/2020	5,000	-0.20 ▼	-4.00	5,200	5,100	4,800	5,390	26,950,000
25/03/2020	5,200	0.30 ▲	5.77	4,900	5,300	4,900	67,060	348,712,000
24/03/2020	4,900	0.20 ▲	4.08	4,700	4,900	4,600	3,270	16,023,000
23/03/2020	4,700	-0.50 ▼	-10.64	5,200	5,200	4,700	34,500	162,150,000
22/03/2020	5,200	0.40 ▲	7.69	4,800	5,200	5,000	104,460	543,192,000
20/03/2020	5,200	0.40 ▲	7.69	4,800	5,200	5,000	104,460	543,192,000
19/03/2020	4,800	-0.20 ▼	-4.17	5,000	5,100	4,800	6,060	29,088,000
18/03/2020	5,000	0.00 ■■	0.00	5,000	5,100	5,000	6,810	34,050,000
17/03/2020	5,000	-0.20 ▼	-4.00	5,200	5,200	5,000	8,470	42,350,000
16/03/2020	5,200	0.30 ▲	5.77	4,900	5,200	4,800	61,600	320,320,000
13/03/2020	4,900	-0.20 ▼	-4.08	5,100	5,100	4,700	95,400	467,460,000
12/03/2020	5,100	-0.20 ▼	-3.92	5,300	5,200	5,000	82,700	421,770,000
11/03/2020	5,300	0.30 ▲	5.66	5,000	5,500	5,100	153,900	815,670,000
10/03/2020	5,000	-0.50 ▼	-10.00	5,500	5,400	5,000	18,550	92,750,000
09/03/2020	5,500	-0.60 ▼	-10.91	6,100	6,000	5,500	20,610	113,355,000
06/03/2020	6,100	-0.60 ▼	-9.84	6,700	6,400	6,100	46,620	284,382,000
05/03/2020	6,700	0.00 ■■	0.00	6,700	6,800	6,200	82,000	549,400,000
04/03/2020	6,700	-0.10 ▼	-1.49	6,800	6,900	6,200	112,650	754,755,000
03/03/2020	6,800	-0.20 ▼	-2.94	7,000	7,100	6,300	128,530	874,004,000
02/03/2020	7,000	0.10 ▲	1.43	6,900	7,100	6,800	1,510	10,570,000
28/02/2020	6,900	-0.10 ▼	-1.45	7,000	7,100	6,700	22,180	153,042,000
27/02/2020	7,000	0.30 ▲	4.29	6,700	7,000	6,600	39,990	279,930,000
26/02/2020	6,700	0.10 ▲	1.49	6,600	6,900	6,100	24,000	160,800,000
25/02/2020	6,600	-0.60 ▼	-9.09	7,200	7,000	6,500	902,800	5,958,480,000
24/02/2020	7,200	-0.10 ▼	-1.39	7,300	7,300	6,900	32,490	233,928,000
21/02/2020	7,300	0.00 ■■	0.00	7,300	7,400	7,000	4,390	32,047,000
20/02/2020	7,300	-0.40 ▼	-5.48	7,700	7,900	7,000	86,750	633,275,000
19/02/2020	7,700	0.40 ▲	5.19	7,300	8,000	7,000	88,220	679,294,000
18/02/2020	7,300	-0.50 ▼	-6.85	7,800	8,100	7,100	89,680	654,664,000
17/02/2020	7,800	0.50 ▲	6.41	7,300	7,900	7,000	324,200	2,528,760,000
15/02/2020	7,300	-0.10 ▼	-1.37	7,400	7,500	7,000	19,310	140,963,000
14/02/2020	7,300	-0.10 ▼	-1.37	7,400	7,500	7,000	19,310	140,963,000
13/02/2020	7,400	0.50 ▲	6.76	6,900	7,500	6,900	65,370	483,738,000
12/02/2020	6,900	0.60 ▲	8.70	6,300	6,900	6,300	734,700	5,069,430,000
11/02/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,200	9,560	60,228,000
10/02/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,100	7,670	48,321,000
09/02/2020	6,300	0.20 ▲	3.17	6,100	6,300	6,100	12,760	80,388,000
07/02/2020	6,300	0.20 ▲	3.17	6,100	6,300	6,100	12,760	80,388,000
06/02/2020	6,100	0.30 ▲	4.92	5,800	6,100	5,500	7,530	45,933,000
05/02/2020	5,800	0.00 ■■	0.00	5,800	6,200	5,800	14,170	82,186,000
04/02/2020	5,800	0.50 ▲	8.62	5,300	5,800	5,300	33,210	192,618,000
03/02/2020	5,300	0.00 ■■	0.00	5,300	5,300	4,800	4,480	23,744,000
02/02/2020	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	4,630	24,539,000
31/01/2020	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	4,630	24,539,000
30/01/2020	5,500	-0.10 ▼	-1.82	5,600	5,600	5,300	1,520	8,360,000
29/01/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	5,420	30,352,000
28/01/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	5,420	30,352,000
27/01/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	5,420	30,352,000
26/01/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	5,420	30,352,000
24/01/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	5,420	30,352,000
23/01/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	5,420	30,352,000
22/01/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	5,420	30,352,000
21/01/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,300	20,400	112,200,000
20/01/2020	5,500	0.00 ■■	0.00	5,500	5,700	5,200	479,700	2,638,350,000
17/01/2020	5,500	-0.20 ▼	-3.64	5,900	5,600	5,200	24,200	133,100,000
16/01/2020	5,700	-0.20 ▼	-3.51	5,900	5,900	5,400	61,200	348,840,000
15/01/2020	5,900	-0.60 ▼	-10.17	6,500	6,600	5,900	209,800	1,237,820,000
14/01/2020	6,200	-0.50 ▼	-8.06	6,700	7,300	6,100	428,300	2,655,460,000
13/01/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,200	6,070	40,669,000
10/01/2020	6,800	-0.10 ▼	-1.47	6,900	7,200	6,300	22,980	156,264,000
09/01/2020	6,900	0.10 ▲	1.45	6,800	7,200	6,400	12,210	84,249,000
08/01/2020	6,800	-0.70 ▼	-10.29	7,500	7,300	6,800	362,500	2,465,000,000
07/01/2020	7,500	0.50 ▲	6.67	7,000	7,700	7,200	40,560	304,200,000
06/01/2020	7,000	0.60 ▲	8.57	6,400	7,000	6,400	91,160	638,120,000
03/01/2020	6,400	-0.70 ▼	-10.94	7,100	7,100	6,400	11,500	73,600,000
02/01/2020	7,100	-0.70 ▼	-9.86	7,800	7,100	7,100	13,810	98,051,000
31/12/2019	7,800	-0.80 ▼	-10.26	8,600	7,800	7,800	31,300	244,140,000
30/12/2019	8,600	-0.90 ▼	-10.47	9,500	8,700	8,600	58,360	501,896,000
27/12/2019	9,500	-1.00 ▼	-10.53	10,500	9,500	9,500	1,770	16,815,000
26/12/2019	10,500	-1.10 ▼	-10.48	11,600	11,400	10,500	8,000	84,000,000
25/12/2019	11,600	0.80 ▲	6.90	10,800	11,800	9,800	129,700	1,504,520,000
24/12/2019	10,800	0.90 ▲	8.33	9,900	10,800	9,000	89,050	961,740,000
23/12/2019	9,900	0.90 ▲	9.09	9,000	9,900	8,100	174,860	1,731,114,000
20/12/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,700	25,370	228,330,000
19/12/2019	8,900	-0.10 ▼	-1.12	9,000	9,100	8,800	6,860	61,054,000
18/12/2019	9,000	0.00 ■■	0.00	9,000	9,100	8,700	11,880	106,920,000
17/12/2019	9,000	-0.70 ▼	-7.78	9,700	9,600	8,800	66,520	598,680,000
16/12/2019	9,700	0.70 ▲	7.22	9,000	9,800	9,200	58,500	567,450,000
13/12/2019	9,000	0.40 ▲	4.44	8,600	9,300	8,600	283,700	2,553,300,000
12/12/2019	8,600	-0.90 ▼	-10.47	9,500	9,400	8,600	51,810	445,566,000
11/12/2019	9,500	-0.50 ▼	-5.26	10,000	10,100	9,500	930	8,835,000
10/12/2019	10,000	0.00 ■■	0.00	10,000	10,100	9,600	5,420	54,200,000
09/12/2019	10,000	-0.20 ▼	-2.00	10,200	10,100	9,900	5,900	59,000,000
06/12/2019	10,200	0.20 ▲	1.96	10,000	10,500	9,700	34,120	348,024,000
05/12/2019	10,000	0.00 ■■	0.00	10,000	10,100	10,000	2,090	20,900,000
04/12/2019	10,000	-0.10 ▼	-1.00	10,100	10,100	9,900	56,600	566,000,000
03/12/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,600	4,250	42,925,000
02/12/2019	10,000	-0.60 ▼	-6.00	10,600	10,600	10,000	76,100	761,000,000
29/11/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,400	3,350	35,510,000
28/11/2019	10,600	0.30 ▲	2.83	10,300	11,000	10,000	24,940	264,364,000
27/11/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,000	8,680	89,404,000
26/11/2019	10,300	0.20 ▲	1.94	10,100	10,400	10,100	295,900	3,047,770,000
25/11/2019	10,100	0.10 ▲	0.99	10,000	10,900	9,500	27,580	278,558,000
22/11/2019	10,000	-0.50 ▼	-5.00	10,500	10,500	9,900	5,790	57,900,000
21/11/2019	10,500	0.00 ■■	0.00	10,500	10,700	10,000	2,590	27,195,000
20/11/2019	10,500	-0.30 ▼	-2.86	10,800	10,700	9,800	15,960	167,580,000
19/11/2019	10,800	-1.10 ▼	-10.19	11,900	11,800	10,800	122,200	1,319,760,000
18/11/2019	11,900	0.80 ▲	6.72	11,100	12,100	11,000	20,340	242,046,000
15/11/2019	11,100	-1.20 ▼	-10.81	12,300	12,300	11,100	9,410	104,451,000
14/11/2019	12,300	0.70 ▲	5.69	11,600	12,700	10,500	484,700	5,961,810,000
13/11/2019	11,600	-1.20 ▼	-10.34	12,800	13,000	11,600	25,580	296,728,000
12/11/2019	12,800	-1.40 ▼	-10.94	14,200	14,100	12,800	95,600	1,223,680,000
11/11/2019	14,200	0.10 ▲	0.70	14,100	14,500	12,700	21,560	306,152,000
08/11/2019	14,100	0.50 ▲	3.55	13,600	14,500	12,300	30,100	424,410,000
07/11/2019	13,600	1.10 ▲	8.09	12,500	13,700	11,300	94,410	1,283,976,000
06/11/2019	12,500	1.10 ▲	8.80	11,400	12,500	10,300	55,920	699,000,000
05/11/2019	11,400	-1.20 ▼	-10.53	12,600	11,600	11,400	23,700	270,180,000
04/11/2019	12,600	-1.30 ▼	-10.32	13,900	13,800	12,600	14,910	187,866,000
01/11/2019	13,900	-0.70 ▼	-5.04	14,600	14,800	13,200	2,810	39,059,000
31/10/2019	14,600	-0.20 ▼	-1.37	14,800	15,500	13,400	787,900	11,503,340,000
30/10/2019	14,800	-1.20 ▼	-8.11	16,000	15,900	14,400	212,100	3,139,080,000
29/10/2019	16,000	-1.70 ▼	-10.63	17,700	17,000	16,000	6,270	100,320,000
28/10/2019	17,700	0.60 ▲	3.39	17,100	18,700	15,400	51,900	918,630,000
25/10/2019	17,100	-1.90 ▼	-11.11	19,000	20,400	17,100	18,290	312,759,000
24/10/2019	19,000	1.60 ▲	8.42	17,400	19,100	15,700	56,320	1,070,080,000
23/10/2019	17,400	1.50 ▲	8.62	15,900	17,400	14,400	439,900	7,654,260,000
22/10/2019	15,900	-1.70 ▼	-10.69	17,600	17,600	15,900	150,800	2,397,720,000
21/10/2019	17,600	-0.40 ▼	-2.27	18,000	18,800	16,200	24,790	436,304,000
18/10/2019	18,000	0.40 ▲	2.22	17,600	18,400	15,900	42,310	761,580,000
17/10/2019	17,600	-1.90 ▼	-10.80	19,500	20,800	17,600	423,500	7,453,600,000
16/10/2019	19,500	-2.10 ▼	-10.77	21,600	21,800	19,500	505,700	9,861,150,000
15/10/2019	21,600	-2.30 ▼	-10.65	23,900	24,000	21,600	33,330	719,928,000
14/10/2019	23,900	0.90 ▲	3.77	23,000	24,000	22,200	24,160	577,424,000
11/10/2019	23,000	-0.20 ▼	-0.87	23,200	23,800	20,900	477,000	10,971,000,000
10/10/2019	23,200	-2.50 ▼	-10.78	25,700	25,900	23,200	29,700	689,040,000
09/10/2019	25,700	-1.00 ▼	-3.89	26,700	26,700	24,100	26,580	683,106,000
08/10/2019	26,700	-0.30 ▼	-1.12	27,000	27,500	25,800	30,320	809,544,000
07/10/2019	27,000	-1.70 ▼	-6.30	28,700	29,200	25,900	42,880	1,157,760,000
04/10/2019	28,700	2.60 ▲	9.06	26,100	28,700	23,500	69,730	2,001,251,000
03/10/2019	26,600	-0.20 ▼	-0.75	26,800	26,900	24,200	46,680	1,241,688,000
02/10/2019	26,800	-1.60 ▼	-5.97	28,400	28,200	25,600	40,090	1,074,412,000
01/10/2019	28,400	-2.20 ▼	-7.75	30,600	30,700	27,600	43,090	1,223,756,000
30/09/2019	30,600	-0.80 ▼	-2.61	31,400	32,300	28,300	29,230	894,438,000
27/09/2019	31,400	2.10 ▲	6.69	29,300	32,200	26,400	79,570	2,498,498,000
26/09/2019	29,300	2.60 ▲	8.87	26,700	29,300	26,400	84,820	2,485,226,000
25/09/2019	26,700	-0.20 ▼	-0.75	26,900	27,000	26,400	10,280	274,476,000
24/09/2019	26,900	-0.20 ▼	-0.74	27,100	27,400	26,500	11,380	306,122,000
23/09/2019	27,100	-0.40 ▼	-1.48	27,500	27,800	26,900	13,490	365,579,000
20/09/2019	27,500	0.30 ▲	1.09	27,200	28,000	26,700	19,090	524,975,000
19/09/2019	27,200	0.40 ▲	1.47	26,800	28,000	26,400	31,320	851,904,000
18/09/2019	26,800	0.40 ▲	1.49	26,400	27,500	26,000	34,570	926,476,000
17/09/2019	26,400	0.20 ▲	0.76	26,200	26,700	25,500	26,390	696,696,000
16/09/2019	26,200	0.10 ▲	0.38	26,100	26,800	25,500	24,380	638,756,000
13/09/2019	26,100	0.10 ▲	0.38	26,000	27,000	25,400	23,630	616,743,000
12/09/2019	26,000	-0.50 ▼	-1.92	26,500	27,500	25,000	344,600	8,959,600,000
11/09/2019	26,500	-1.00 ▼	-3.77	27,500	27,900	26,000	39,460	1,045,690,000
10/09/2019	27,500	0.80 ▲	2.91	26,700	29,100	25,300	69,000	1,897,500,000
09/09/2019	26,700	2.40 ▲	8.99	24,300	26,700	23,500	83,640	2,233,188,000
06/09/2019	24,300	2.20 ▲	9.05	22,100	24,300	21,400	62,780	1,525,554,000
05/09/2019	22,100	2.00 ▲	9.05	20,100	22,100	20,500	85,210	1,883,141,000
04/09/2019	20,100	1.80 ▲	8.96	18,300	20,100	18,000	69,920	1,405,392,000
03/09/2019	18,300	1.60 ▲	8.74	16,700	18,300	16,700	2,330	42,639,000
30/08/2019	20,000	0.70 ▲	3.50	19,300	20,200	18,500	14,020	280,400,000
29/08/2019	19,300	-0.20 ▼	-1.04	19,500	19,500	17,600	14,990	289,307,000
28/08/2019	19,500	-1.00 ▼	-5.13	20,500	20,700	19,500	17,180	335,010,000
27/08/2019	20,500	0.10 ▲	0.49	20,400	20,800	20,100	15,110	309,755,000
26/08/2019	20,400	0.00 ■■	0.00	20,400	20,800	20,100	8,490	173,196,000
23/08/2019	20,400	0.00 ■■	0.00	20,400	20,700	20,200	9,390	191,556,000
22/08/2019	20,400	-0.30 ▼	-1.47	20,700	21,200	20,400	17,140	349,656,000
21/08/2019	20,700	-0.50 ▼	-2.42	21,200	21,500	20,700	12,970	268,479,000
20/08/2019	21,200	-0.30 ▼	-1.42	21,500	22,000	20,800	25,120	532,544,000
19/08/2019	21,500	0.50 ▲	2.33	21,000	22,100	20,500	36,350	781,525,000
16/08/2019	21,000	0.00 ■■	0.00	21,000	21,500	20,500	17,100	359,100,000
15/08/2019	21,000	0.20 ▲	0.95	20,800	21,400	20,500	17,380	364,980,000
14/08/2019	20,800	0.50 ▲	2.40	20,300	21,500	20,000	27,720	576,576,000
13/08/2019	20,300	0.00 ■■	0.00	20,300	20,800	20,000	5,490	111,447,000
12/08/2019	20,300	-0.40 ▼	-1.97	20,700	21,400	20,000	15,880	322,364,000
09/08/2019	20,700	-0.30 ▼	-1.45	21,000	21,800	19,900	20,680	428,076,000
08/08/2019	21,000	-0.40 ▼	-1.90	21,400	21,800	20,900	19,510	409,710,000
07/08/2019	21,400	-0.70 ▼	-3.27	22,100	22,600	21,300	56,210	1,202,894,000
06/08/2019	22,100	2.00 ▲	9.05	20,100	22,100	19,500	59,250	1,309,425,000
05/08/2019	20,100	-0.20 ▼	-1.00	20,300	20,600	20,000	7,170	144,117,000
02/08/2019	20,300	-0.50 ▼	-2.46	20,800	20,800	20,300	7,850	159,355,000
01/08/2019	20,800	0.00 ■■	0.00	20,800	21,000	20,400	12,220	254,176,000
31/07/2019	20,800	0.30 ▲	1.44	20,500	20,800	20,000	15,080	313,664,000
30/07/2019	20,500	0.50 ▲	2.44	20,000	21,000	19,700	15,160	310,780,000
29/07/2019	20,000	0.20 ▲	1.00	19,800	20,400	19,300	10,700	214,000,000
26/07/2019	19,800	0.30 ▲	1.52	19,500	20,500	19,000	21,570	427,086,000
25/07/2019	19,500	-0.80 ▼	-4.10	20,300	20,300	19,400	14,210	277,095,000
24/07/2019	20,300	-1.50 ▼	-7.39	21,800	22,500	20,300	41,960	851,788,000
23/07/2019	21,800	1.90 ▲	8.72	19,900	21,800	19,900	97,540	2,126,372,000
22/07/2019	19,900	1.80 ▲	9.05	18,100	19,900	18,100	44,020	875,998,000
19/07/2019	18,100	1.60 ▲	8.84	16,500	18,100	14,900	47,350	857,035,000
18/07/2019	16,500	-0.60 ▼	-3.64	17,100	18,000	16,500	12,810	211,365,000
17/07/2019	17,100	0.10 ▲	0.58	17,000	17,700	16,700	14,170	242,307,000
16/07/2019	17,000	-0.40 ▼	-2.35	17,400	18,000	16,900	12,020	204,340,000
15/07/2019	17,400	-0.60 ▼	-3.45	18,000	18,700	17,400	21,790	379,146,000
12/07/2019	18,000	0.50 ▲	2.78	17,500	18,500	17,000	25,190	453,420,000
11/07/2019	17,500	0.70 ▲	4.00	16,800	18,000	16,400	25,040	438,200,000
10/07/2019	16,800	0.40 ▲	2.38	16,400	16,900	16,100	16,920	284,256,000
09/07/2019	16,400	0.30 ▲	1.83	16,100	17,000	15,900	19,950	327,180,000
08/07/2019	16,100	0.00 ■■	0.00	16,100	16,100	15,800	17,300	278,530,000
05/07/2019	16,100	-0.40 ▼	-2.48	16,500	16,600	16,000	16,970	273,217,000
04/07/2019	16,500	-0.70 ▼	-4.24	17,200	17,600	16,500	13,760	227,040,000
03/07/2019	17,200	-0.50 ▼	-2.91	17,700	17,800	17,000	10,450	179,740,000
02/07/2019	17,700	0.70 ▲	3.95	17,000	18,200	17,000	18,870	333,999,000
01/07/2019	17,000	0.50 ▲	2.94	16,500	17,000	16,200	16,620	282,540,000
28/06/2019	16,500	0.20 ▲	1.21	16,300	16,700	16,000	15,010	247,665,000
27/06/2019	16,300	0.00 ■■	0.00	16,300	16,500	16,000	9,700	158,110,000
26/06/2019	16,300	-0.20 ▼	-1.23	16,500	16,800	16,000	15,180	247,434,000
25/06/2019	16,500	-0.40 ▼	-2.42	16,900	17,400	16,200	25,510	420,915,000
24/06/2019	16,900	-1.00 ▼	-5.92	17,900	18,400	16,900	48,460	818,974,000
21/06/2019	17,900	1.60 ▲	8.94	16,300	17,900	16,000	85,990	1,539,221,000
20/06/2019	16,300	1.40 ▲	8.59	14,900	16,300	15,300	42,880	698,944,000
19/06/2019	14,900	1.30 ▲	8.72	13,600	14,900	14,600	2,830	42,167,000
18/06/2019	13,600	1.20 ▲	8.82	12,400	13,600	13,400	2,280	31,008,000
17/06/2019	12,400	1.10 ▲	8.87	11,300	12,400	11,300	2,080	25,792,000
16/06/2019	11,300	1.00 ▲	8.85	10,300	11,300	10,200	19,690	222,497,000
14/06/2019	11,300	1.00 ▲	8.85	10,300	11,300	10,200	19,690	222,497,000
13/06/2019	10,300	0.00 ■■	0.00	10,300	10,400	10,100	10,290	105,987,000
11/06/2019	10,700	0.10 ▲	0.93	10,600	11,000	10,400	32,150	344,005,000
10/06/2019	10,600	0.20 ▲	1.89	10,400	10,600	10,200	33,730	357,538,000
09/06/2019	10,400	0.10 ▲	0.96	10,300	10,500	10,100	35,430	368,472,000
07/06/2019	10,400	0.10 ▲	0.96	10,300	10,500	10,100	35,430	368,472,000
06/06/2019	10,300	-0.70 ▼	-6.80	11,000	11,100	10,300	5,890	60,667,000
05/06/2019	11,000	0.20 ▲	1.82	10,800	11,200	10,700	8,500	93,500,000
04/06/2019	10,800	0.00 ■■	0.00	10,800	10,900	10,600	4,780	51,624,000
03/06/2019	10,800	0.50 ▲	4.63	10,300	10,800	10,000	11,010	118,908,000
02/06/2019	10,300	-0.20 ▼	-1.94	10,500	10,500	10,000	4,240	43,672,000
31/05/2019	10,300	-0.20 ▼	-1.94	10,500	10,500	10,000	4,240	43,672,000
30/05/2019	10,500	0.10 ▲	0.95	10,400	10,600	10,100	7,110	74,655,000
29/05/2019	10,400	0.10 ▲	0.96	10,300	10,500	10,000	13,320	138,528,000
28/05/2019	10,300	0.10 ▲	0.97	10,200	10,700	9,900	15,240	156,972,000
27/05/2019	10,200	-0.30 ▼	-2.94	10,500	10,700	9,900	12,880	131,376,000
26/05/2019	10,500	-0.50 ▼	-4.76	11,000	11,100	10,500	28,110	295,155,000
24/05/2019	10,500	-0.50 ▼	-4.76	11,000	11,100	10,500	28,110	295,155,000
23/05/2019	11,000	-0.50 ▼	-4.55	11,500	12,200	10,900	30,520	335,720,000
22/05/2019	11,500	1.00 ▲	8.70	10,500	11,500	10,800	34,280	394,220,000
21/05/2019	10,500	0.90 ▲	8.57	9,600	10,500	10,500	8,910	93,555,000
20/05/2019	9,600	0.80 ▲	8.33	8,800	9,600	9,600	7,900	75,840,000
19/05/2019	8,800	0.80 ▲	9.09	8,000	8,800	7,900	21,190	186,472,000
17/05/2019	8,800	0.80 ▲	9.09	8,000	8,800	7,900	21,190	186,472,000
16/05/2019	8,000	0.20 ▲	2.50	7,800	8,300	7,700	9,850	78,800,000
15/05/2019	7,800	0.10 ▲	1.28	7,700	8,000	7,500	13,580	105,924,000
14/05/2019	7,700	0.10 ▲	1.30	7,600	7,800	7,300	12,350	95,095,000
13/05/2019	7,600	0.10 ▲	1.32	7,500	7,700	7,300	12,780	97,128,000
12/05/2019	7,500	0.20 ▲	2.67	7,300	7,700	7,200	13,060	97,950,000
10/05/2019	7,500	0.20 ▲	2.67	7,300	7,700	7,200	13,060	97,950,000
09/05/2019	7,300	-0.40 ▼	-5.48	7,700	7,800	7,300	10,650	77,745,000
08/05/2019	7,700	-0.10 ▼	-1.30	7,800	7,900	7,500	10,050	77,385,000
07/05/2019	7,800	0.50 ▲	6.41	7,300	7,800	7,100	16,510	128,778,000
06/05/2019	7,300	0.00 ■■	0.00	7,300	7,500	7,100	12,570	91,761,000
05/05/2019	7,300	-0.10 ▼	-1.37	7,400	7,600	7,200	10,630	77,599,000
03/05/2019	7,300	-0.10 ▼	-1.37	7,400	7,600	7,200	10,630	77,599,000
02/05/2019	7,400	-0.40 ▼	-5.41	7,800	8,100	7,400	8,460	62,604,000
01/05/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,600	3,060	23,868,000
30/04/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,600	3,060	23,868,000
29/04/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,600	3,060	23,868,000
28/04/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,600	3,060	23,868,000
26/04/2019	7,800	-0.10 ▼	-1.28	7,900	8,000	7,600	3,060	23,868,000
25/04/2019	7,900	-0.30 ▼	-3.80	8,200	8,400	7,500	11,520	91,008,000
24/04/2019	8,200	-0.40 ▼	-4.88	8,600	8,600	7,800	18,620	152,684,000
23/04/2019	8,600	-0.90 ▼	-10.47	9,500	9,400	8,600	30,820	265,052,000
22/04/2019	9,500	0.50 ▲	5.26	9,000	9,800	8,500	31,750	301,625,000
21/04/2019	9,000	0.80 ▲	8.89	8,200	9,000	7,900	80,100	720,900,000
19/04/2019	9,000	0.80 ▲	8.89	8,200	9,000	7,900	80,100	720,900,000
18/04/2019	8,200	0.70 ▲	8.54	7,500	8,200	7,400	60,090	492,738,000
17/04/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,400	20,150	151,125,000
16/04/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,300	10,550	79,125,000
15/04/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,300	7,170	53,775,000
14/04/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,300	7,170	53,775,000
12/04/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,300	7,170	53,775,000
11/04/2019	7,500	0.00 ■■	0.00	7,500	7,700	7,400	8,050	60,375,000
10/04/2019	7,500	-0.10 ▼	-1.33	7,600	7,700	7,400	9,910	74,325,000
09/04/2019	7,600	0.10 ▲	1.32	7,500	7,800	7,300	18,720	142,272,000
08/04/2019	7,500	0.10 ▲	1.33	7,400	7,700	7,200	17,060	127,950,000
07/04/2019	7,400	-0.10 ▼	-1.35	7,500	7,700	7,200	13,550	100,270,000
05/04/2019	7,400	-0.10 ▼	-1.35	7,500	7,700	7,200	13,550	100,270,000
04/04/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,200	13,730	102,975,000
03/04/2019	7,500	0.00 ■■	0.00	7,500	7,900	7,200	9,410	70,575,000
02/04/2019	7,500	0.10 ▲	1.33	7,400	7,700	7,100	15,030	112,725,000
01/04/2019	7,400	0.20 ▲	2.70	7,200	7,900	7,200	42,770	316,498,000
29/03/2019	7,200	-0.30 ▼	-4.17	7,500	7,600	7,000	18,740	134,928,000
28/03/2019	7,500	-0.20 ▼	-2.67	7,700	7,800	7,400	7,210	54,075,000
27/03/2019	7,700	0.20 ▲	2.60	7,500	7,800	7,100	22,360	172,172,000
26/03/2019	7,500	-0.10 ▼	-1.33	7,600	7,600	7,200	15,300	114,750,000
25/03/2019	7,600	-0.10 ▼	-1.32	7,700	7,700	7,400	14,380	109,288,000
22/03/2019	7,700	0.30 ▲	3.90	7,400	7,800	7,200	31,500	242,550,000
21/03/2019	7,400	-0.10 ▼	-1.35	7,500	7,600	7,200	25,380	187,812,000
20/03/2019	7,500	-0.10 ▼	-1.33	7,600	7,800	7,200	17,920	134,400,000
19/03/2019	7,600	0.40 ▲	5.26	7,200	7,900	7,200	40,140	305,064,000
18/03/2019	7,200	0.60 ▲	8.33	6,600	7,200	7,200	6,970	50,184,000
15/03/2019	6,600	0.60 ▲	9.09	6,000	6,600	6,600	2,990	19,734,000
14/03/2019	6,000	0.50 ▲	8.33	5,500	6,000	5,500	9,000	54,000,000
13/03/2019	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	3,700	20,350,000
12/03/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,500	7,430	41,608,000
11/03/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,400	1,610	8,855,000
08/03/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	7,970	43,835,000
07/03/2019	5,400	0.00 ■■	0.00	5,400	5,600	5,400	930	5,022,000
06/03/2019	5,500	0.00 ■■	0.00	5,500	5,700	5,300	3,210	17,655,000
05/03/2019	5,500	0.00 ■■	0.00	5,500	5,600	5,400	2,880	15,840,000
04/03/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,300	2,050	11,275,000
01/03/2019	5,500	-0.20 ▼	-3.64	5,700	5,500	5,500	10	55,000
28/02/2019	5,700	0.20 ▲	3.51	5,500	5,700	5,500	14,490	82,593,000
27/02/2019	5,500	0.00 ■■	0.00	5,500	5,700	5,400	13,480	74,140,000
26/02/2019	5,500	-0.30 ▼	-5.45	5,800	5,600	5,500	8,810	48,455,000
25/02/2019	5,800	0.50 ▲	8.62	5,300	5,800	5,800	10	58,000
22/02/2019	5,300	0.30 ▲	5.66	5,000	5,300	5,000	420	2,226,000
30/01/2019	5,000	0.10 ▲	2.00	4,900	5,000	4,500	30	150,000
02/01/2019	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
28/12/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
27/12/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
26/12/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
25/12/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
24/12/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
21/12/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
20/12/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
19/12/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
18/12/2018	5,000	0.40 ▲	8.00	4,600	5,000	5,000	100	500,000
17/12/2018	4,600	0.40 ▲	8.70	4,200	4,600	4,200	500	2,300,000
14/12/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	1,200	5,040,000
13/12/2018	4,200	-0.40 ▼	-9.52	4,600	4,200	4,200	200	840,000
12/12/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
11/12/2018	4,600	-0.20 ▼	-4.35	4,800	4,600	4,600	100	460,000
10/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
07/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
06/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
05/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
04/12/2018	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	800	3,840,000
03/12/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
29/11/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
28/11/2018	5,000	0.30 ▲	6.00	4,700	5,000	4,400	4,200	21,000,000
27/11/2018	4,700	-0.40 ▼	-8.51	5,100	4,700	4,600	7,700	36,190,000
26/11/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
23/11/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
22/11/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
21/11/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
20/11/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
19/11/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
16/11/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
15/11/2018	5,100	0.40 ▲	7.84	4,700	5,100	5,100	100	510,000
14/11/2018	4,700	-0.50 ▼	-10.64	5,200	4,700	4,700	42,300	198,810,000
13/11/2018	5,200	0.00 ■■	0.00	5,200	5,200	4,700	62,900	327,080,000
12/11/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
09/11/2018	5,200	-0.40 ▼	-7.69	5,600	5,200	5,200	1,000	5,200,000
08/11/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
07/11/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
06/11/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
05/11/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
02/11/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
01/11/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
31/10/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
30/10/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
29/10/2018	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
26/10/2018	5,600	0.40 ▲	7.14	5,200	5,600	5,300	200	1,120,000
25/10/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
24/10/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
23/10/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
22/10/2018	5,200	-0.20 ▼	-3.85	5,400	5,200	5,200	100	520,000
19/10/2018	5,400	0.40 ▲	7.41	5,000	5,400	5,000	34,400	185,760,000
18/10/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
17/10/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
16/10/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
15/10/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
12/10/2018	5,000	0.00 ■■	0.00	5,000	5,000	4,500	18,500	92,500,000
11/10/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
10/10/2018	5,000	0.40 ▲	8.00	4,600	5,000	5,000	100	500,000
09/10/2018	4,600	-0.50 ▼	-10.87	5,100	4,600	4,600	7,400	34,040,000
08/10/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
05/10/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
04/10/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
03/10/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
02/10/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
01/10/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
28/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
27/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
26/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
25/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
24/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
21/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
20/09/2018	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	400	2,040,000
19/09/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
18/09/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
17/09/2018	5,200	0.00 ■■	0.00	5,200	5,300	5,200	400	2,080,000
14/09/2018	5,200	0.10 ▲	1.92	5,100	5,400	4,600	1,600	8,320,000
13/09/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
12/09/2018	5,100	0.10 ▲	1.96	5,000	5,100	5,000	138,000	703,800,000
11/09/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	600	3,000,000
10/09/2018	5,000	0.20 ▲	4.00	4,800	5,000	4,800	16,800	84,000,000
07/09/2018	4,800	0.30 ▲	6.25	4,500	4,800	4,100	1,300	6,240,000
06/09/2018	4,500	-0.30 ▼	-6.67	4,800	4,500	4,500	4,000	18,000,000
05/09/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,500	2,700	12,960,000
04/09/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,800	100	480,000
31/08/2018	4,600	-0.10 ▼	-2.17	4,700	4,800	4,600	300	1,380,000
30/08/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	15,000	70,500,000
29/08/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,600	1,600	7,520,000
28/08/2018	4,600	0.20 ▲	4.35	4,500	4,600	4,500	1,100	5,060,000
27/08/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	500	2,200,000
24/08/2018	4,500	0.00 ■■	0.00	4,500	4,600	4,500	35,300	158,850,000
23/08/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
22/08/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	800	3,600,000
21/08/2018	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	300	1,350,000
20/08/2018	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	5,000	23,000,000
17/08/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,500	400	1,880,000
16/08/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
15/08/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,300	31,200	146,640,000
14/08/2018	4,600	-0.20 ▼	-4.35	4,800	4,800	4,600	44,000	202,400,000
13/08/2018	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	34,500	165,600,000
10/08/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,600	35,400	173,460,000
09/08/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	30,500	149,450,000
08/08/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
07/08/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,500	1,100	5,390,000
06/08/2018	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	100	490,000
03/08/2018	5,000	0.20 ▲	4.00	4,800	5,000	5,000	100	500,000
02/08/2018	4,800	-0.30 ▼	-6.25	5,100	4,900	4,800	1,300	6,240,000
01/08/2018	5,100	-0.10 ▼	-1.96	5,200	5,200	4,900	900	4,590,000
31/07/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
30/07/2018	5,200	0.10 ▲	1.92	5,100	5,200	5,200	100	520,000
27/07/2018	5,100	-0.10 ▼	-1.96	5,200	5,100	4,800	41,100	209,610,000
26/07/2018	5,200	0.10 ▲	1.92	5,100	5,200	4,700	1,100	5,720,000
25/07/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
24/07/2018	5,100	0.00 ■■	0.00	5,100	5,100	4,600	4,900	24,990,000
23/07/2018	5,100	-0.10 ▼	-1.96	5,200	5,100	4,800	8,000	40,800,000
20/07/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
19/07/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
18/07/2018	5,200	0.30 ▲	5.77	4,900	5,200	4,500	10,200	53,040,000
17/07/2018	4,900	-0.30 ▼	-6.12	5,200	4,900	4,800	35,100	171,990,000
16/07/2018	5,200	0.20 ▲	3.85	5,000	5,200	4,600	15,100	78,520,000
13/07/2018	5,000	0.00 ■■	0.00	5,000	5,200	4,800	800	4,000,000
12/07/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
11/07/2018	5,000	-0.30 ▼	-6.00	5,300	5,000	5,000	100	500,000
10/07/2018	5,300	0.30 ▲	5.66	5,000	5,300	5,300	100	530,000
09/07/2018	5,000	-0.40 ▼	-8.00	5,400	5,000	5,000	147,700	738,500,000
06/07/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
05/07/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
04/07/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
03/07/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
02/07/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,500	300	1,650,000
29/06/2018	5,500	0.20 ▲	3.64	5,300	5,500	5,500	100	550,000
28/06/2018	5,300	0.40 ▲	7.55	4,900	5,300	5,300	100	530,000
27/06/2018	4,900	-0.50 ▼	-10.20	5,400	4,900	4,900	100	490,000
26/06/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,300	500	2,700,000
25/06/2018	5,400	0.40 ▲	7.41	5,000	5,400	5,400	100	540,000
22/06/2018	5,000	-0.20 ▼	-4.00	5,200	5,000	5,000	2,200	11,000,000
21/06/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
20/06/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
19/06/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,000	16,000	83,200,000
18/06/2018	5,200	0.00 ■■	0.00	5,200	5,200	4,800	5,600	29,120,000
15/06/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
14/06/2018	5,200	0.00 ■■	0.00	5,200	5,200	4,700	50,700	263,640,000
13/06/2018	5,200	0.20 ▲	3.85	5,000	5,200	4,900	819,600	4,261,920,000
12/06/2018	5,000	0.00 ■■	0.00	5,000	5,000	4,600	600	3,000,000
11/06/2018	5,000	-0.10 ▼	-2.00	5,100	5,000	4,600	1,400	7,000,000
08/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
07/06/2018	5,100	-0.40 ▼	-7.84	5,500	5,600	5,000	1,200	6,120,000
06/06/2018	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
05/06/2018	5,500	0.50 ▲	9.09	5,000	5,500	5,500	100	550,000
04/06/2018	5,000	0.00 ■■	0.00	5,000	5,100	5,000	68,700	343,500,000
01/06/2018	5,000	0.30 ▲	6.00	4,700	5,000	4,500	94,200	471,000,000
31/05/2018	4,700	0.00 ■■	0.00	4,700	5,000	4,700	1,000	4,700,000
30/05/2018	4,700	-0.20 ▼	-4.26	4,900	5,000	4,500	2,700	12,690,000
29/05/2018	4,900	0.10 ▲	2.04	4,800	5,000	4,900	500	2,450,000
28/05/2018	4,800	0.30 ▲	6.25	4,500	4,800	4,200	600	2,880,000
25/05/2018	4,500	0.40 ▲	8.89	4,100	4,500	4,500	200	900,000
24/05/2018	4,100	-0.40 ▼	-9.76	4,500	4,900	4,100	600	2,460,000
23/05/2018	4,500	-0.20 ▼	-4.44	4,700	5,000	4,500	400	1,800,000
22/05/2018	4,700	-0.50 ▼	-10.64	5,200	5,100	4,700	1,100	5,170,000
21/05/2018	5,200	0.20 ▲	3.85	5,000	5,200	5,200	100	520,000
18/05/2018	5,000	0.30 ▲	6.00	4,700	5,000	5,000	2,800	14,000,000
17/05/2018	5,300	0.00 ■■	0.00	5,300	5,400	5,200	8,000	42,400,000
16/05/2018	5,300	-0.30 ▼	-5.66	5,600	5,500	5,300	1,000	5,300,000
15/05/2018	5,600	-0.20 ▼	-3.57	5,800	5,600	5,600	1,000	5,600,000
14/05/2018	5,800	0.10 ▲	1.72	5,700	6,000	5,800	200	1,160,000
11/05/2018	5,700	0.20 ▲	3.51	5,500	5,700	5,200	29,400	167,580,000
10/05/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,500	13,000	71,500,000
09/05/2018	5,500	0.20 ▲	3.64	5,300	5,700	5,400	10,700	58,850,000
08/05/2018	5,300	0.20 ▲	3.77	5,100	5,600	5,100	11,500	60,950,000
07/05/2018	5,100	-0.30 ▼	-5.88	5,400	5,700	5,100	25,000	127,500,000
04/05/2018	5,400	0.00 ■■	0.00	5,400	5,400	5,400	300	1,620,000
03/05/2018	5,400	-0.10 ▼	-1.85	5,500	5,400	5,100	20,300	109,620,000
02/05/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,500	300	1,650,000
27/04/2018	5,500	0.20 ▲	3.64	5,300	5,500	5,300	2,200	12,100,000
26/04/2018	5,300	-0.10 ▼	-1.89	5,400	5,300	5,200	200	1,060,000
24/04/2018	5,400	0.00 ■■	0.00	5,400	5,500	5,400	2,100	11,340,000
23/04/2018	5,400	0.20 ▲	3.70	5,200	5,600	5,400	8,300	44,820,000
20/04/2018	5,200	-0.40 ▼	-7.69	5,600	5,200	5,200	100	520,000
19/04/2018	5,600	0.00 ■■	0.00	5,600	5,600	5,600	500	2,800,000
18/04/2018	5,600	0.20 ▲	3.57	5,400	5,900	5,400	12,900	72,240,000
13/04/2018	5,700	0.40 ▲	7.02	5,300	5,700	5,400	1,300	7,410,000
12/04/2018	5,300	-0.20 ▼	-3.77	5,500	5,900	5,000	23,400	124,020,000
11/04/2018	5,500	0.30 ▲	5.45	5,200	5,700	5,300	52,800	290,400,000
10/04/2018	5,200	0.00 ■■	0.00	5,200	5,600	5,200	8,800	45,760,000
09/04/2018	5,200	0.40 ▲	7.69	4,800	5,200	5,200	700	3,640,000
06/04/2018	4,800	-0.50 ▼	-10.42	5,300	5,600	4,800	12,600	60,480,000
05/04/2018	5,300	0.10 ▲	1.89	5,200	5,500	5,100	1,500	7,950,000
04/04/2018	5,200	0.00 ■■	0.00	5,200	5,600	5,200	1,700	8,840,000
03/04/2018	5,200	-0.50 ▼	-9.62	5,700	5,700	5,200	3,500	18,200,000
02/04/2018	5,700	0.50 ▲	8.77	5,200	5,700	5,200	65,600	373,920,000
30/03/2018	5,200	0.00 ■■	0.00	5,200	5,500	5,200	7,000	36,400,000
29/03/2018	5,200	-0.50 ▼	-9.62	5,700	5,700	5,200	13,100	68,120,000
28/03/2018	5,700	0.40 ▲	7.02	5,300	5,700	5,200	35,800	204,060,000
27/03/2018	5,300	-0.50 ▼	-9.43	5,800	6,200	5,300	29,100	154,230,000
26/03/2018	5,800	0.50 ▲	8.62	5,300	5,800	5,700	31,900	185,020,000
23/03/2018	5,300	0.40 ▲	7.55	4,900	5,300	5,000	65,600	347,680,000
22/03/2018	4,900	0.20 ▲	4.08	4,700	5,100	4,800	11,700	57,330,000
21/03/2018	4,700	0.00 ■■	0.00	4,700	5,100	4,700	80,700	379,290,000
20/03/2018	4,700	0.10 ▲	2.13	4,600	4,900	4,700	145,400	683,380,000
19/03/2018	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	8,400	38,640,000
16/03/2018	4,700	0.20 ▲	4.26	4,500	4,700	4,500	7,900	37,130,000
15/03/2018	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	33,600	151,200,000
14/03/2018	4,600	0.10 ▲	2.17	4,500	4,700	4,400	25,600	117,760,000
13/03/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	9,600	43,200,000
12/03/2018	4,500	-0.10 ▼	-2.22	4,600	4,700	4,500	43,400	195,300,000
09/03/2018	4,600	0.20 ▲	4.35	4,400	4,600	4,400	6,700	30,820,000
08/03/2018	4,400	0.00 ■■	0.00	4,400	4,600	4,200	28,800	126,720,000
07/03/2018	4,400	-0.40 ▼	-9.09	4,800	4,700	4,400	57,800	254,320,000
06/03/2018	4,800	-0.20 ▼	-4.17	5,000	5,500	4,800	96,700	464,160,000
05/03/2018	5,000	0.00 ■■	0.00	5,000	5,100	5,000	2,300	11,500,000
02/03/2018	5,000	0.40 ▲	8.00	4,600	5,000	4,200	29,900	149,500,000
01/03/2018	4,600	-0.30 ▼	-6.52	4,900	5,000	4,600	111,200	511,520,000
28/02/2018	4,900	-0.20 ▼	-4.08	5,100	5,100	4,700	8,000	39,200,000
27/02/2018	5,100	0.20 ▲	3.92	4,900	5,100	4,900	5,600	28,560,000
26/02/2018	4,900	0.10 ▲	2.04	4,800	5,000	4,700	10,100	49,490,000
23/02/2018	4,600	-0.20 ▼	-4.35	4,800	4,800	4,600	15,400	70,840,000
22/02/2018	4,800	-0.10 ▼	-2.08	4,900	5,200	4,700	9,300	44,640,000
21/02/2018	4,900	0.30 ▲	6.12	4,600	5,000	4,800	10,800	52,920,000
13/02/2018	4,600	-0.40 ▼	-8.70	5,000	5,200	4,500	352,900	1,623,340,000
12/02/2018	5,000	-0.50 ▼	-10.00	5,500	5,700	5,000	194,400	972,000,000
09/02/2018	5,500	-0.20 ▼	-3.64	5,700	5,800	5,500	203,700	1,120,350,000
08/02/2018	5,700	0.10 ▲	1.75	5,600	5,700	5,400	2,500	14,250,000
07/02/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,500	38,500	215,600,000
06/02/2018	5,500	0.40 ▲	7.27	5,100	5,600	5,100	7,400	40,700,000
05/02/2018	5,100	-0.50 ▼	-9.80	5,600	5,800	5,100	37,200	189,720,000
02/02/2018	5,600	-0.60 ▼	-10.71	6,200	6,000	5,600	97,900	548,240,000
01/02/2018	6,200	0.00 ■■	0.00	6,200	6,300	6,000	64,100	397,420,000
31/01/2018	6,200	0.10 ▲	1.61	6,100	6,500	6,000	55,600	344,720,000
30/01/2018	6,100	-0.30 ▼	-4.92	6,400	6,200	5,900	30,600	186,660,000
29/01/2018	6,400	0.30 ▲	4.69	6,100	6,400	6,000	27,400	175,360,000
26/01/2018	6,100	-0.40 ▼	-6.56	6,500	6,500	6,100	65,800	401,380,000
25/01/2018	6,500	0.10 ▲	1.54	6,400	6,700	6,100	138,700	901,550,000
24/01/2018	6,400	0.00 ■■	0.00	6,300	6,700	6,300	137,300	878,720,000
23/01/2018	6,400	0.10 ▲	1.56	6,300	6,400	6,200	84,000	537,600,000
22/01/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,300	12,100	76,230,000
19/01/2018	6,300	-0.10 ▼	-1.59	6,400	6,300	5,900	87,100	548,730,000
18/01/2018	6,400	0.20 ▲	3.13	6,200	6,400	5,800	193,100	1,235,840,000
17/01/2018	6,200	0.00 ■■	0.00	6,200	6,200	6,200	16,300	101,060,000
16/01/2018	6,200	0.00 ■■	0.00	6,200	6,300	6,200	29,700	184,140,000
15/01/2018	6,200	-0.10 ▼	-1.61	6,300	6,400	6,200	4,100	25,420,000
12/01/2018	6,300	-0.20 ▼	-3.17	6,500	6,900	6,200	270,100	1,701,630,000
11/01/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,300	33,600	218,400,000
10/01/2018	6,400	0.10 ▲	1.56	6,300	6,400	6,200	34,600	221,440,000
09/01/2018	6,300	0.20 ▲	3.17	6,100	6,400	5,800	224,300	1,413,090,000
08/01/2018	6,100	-0.30 ▼	-4.92	6,400	6,500	6,100	36,200	220,820,000
05/01/2018	6,400	0.10 ▲	1.56	6,300	6,500	6,200	32,300	206,720,000
04/01/2018	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	33,300	209,790,000
03/01/2018	6,400	0.10 ▲	1.56	6,300	6,500	6,200	67,800	433,920,000
02/01/2018	6,300	-0.10 ▼	-1.59	6,400	6,800	6,300	320,000	2,016,000,000
29/12/2017	6,400	0.00 ■■	0.00	6,400	6,500	6,200	27,900	178,560,000
28/12/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,200	26,800	171,520,000
27/12/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,200	27,100	173,440,000
26/12/2017	6,400	0.00 ■■	0.00	6,400	6,400	5,900	130,200	833,280,000
25/12/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,200	42,400	271,360,000
22/12/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,200	55,000	352,000,000
21/12/2017	6,400	-0.10 ▼	-1.56	6,500	6,800	6,300	253,600	1,623,040,000
20/12/2017	6,500	0.10 ▲	1.54	6,400	6,500	6,200	75,400	490,100,000
19/12/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	8,200	52,480,000
18/12/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	64,600	406,980,000
15/12/2017	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	100	630,000
14/12/2017	6,500	0.00 ■■	0.00	6,500	6,600	6,400	41,800	271,700,000
13/12/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,200	11,200	71,680,000
12/12/2017	6,400	0.00 ■■	0.00	6,400	6,500	6,300	37,100	237,440,000
11/12/2017	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	13,500	86,400,000
08/12/2017	6,500	0.10 ▲	1.56	6,300	6,500	6,300	43,700	284,050,000
07/12/2017	6,400	0.00 ■■	0.00	6,300	6,400	6,200	40,300	257,920,000
06/12/2017	6,400	0.20 ▲	3.23	6,200	6,400	6,100	216,900	1,388,160,000
05/12/2017	6,200	0.00 ■■	0.00	6,200	6,300	6,100	72,100	447,020,000
04/12/2017	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	323,600	2,006,320,000
01/12/2017	6,500	0.00 ■■	0.00	6,600	6,600	6,400	41,900	272,350,000
30/11/2017	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	136,100	884,650,000
29/11/2017	6,700	0.30 ▲	4.69	6,400	6,900	6,400	474,100	3,176,470,000
28/11/2017	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	13,300	85,120,000
27/11/2017	6,500	0.00 ■■	0.00	6,500	6,600	6,300	83,745	544,342,500
24/11/2017	6,500	0.10 ▲	1.56	6,300	6,500	5,900	208,100	1,352,650,000
23/11/2017	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	44,200	282,880,000
22/11/2017	6,500	-0.10 ▼	-1.52	6,600	6,600	6,300	88,000	572,000,000
21/11/2017	6,600	0.00 ■■	0.00	6,500	6,900	6,400	404,620	2,670,492,000
20/11/2017	6,600	0.00 ■■	0.00	6,500	6,600	6,300	128,800	850,080,000
17/11/2017	6,600	0.10 ▲	1.54	6,500	6,600	6,300	187,200	1,235,520,000
16/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,300	54,900	356,850,000
15/11/2017	6,500	-0.10 ▼	-1.52	6,600	6,600	6,200	114,369	743,398,500
14/11/2017	6,600	-0.10 ▼	-1.49	6,600	6,800	6,500	73,600	485,760,000
13/11/2017	6,700	-0.20 ▼	-2.90	6,900	7,000	6,500	85,060	569,902,000
10/11/2017	6,900	-0.50 ▼	-6.76	6,700	7,400	6,700	53,200	367,080,000
09/11/2017	7,400	-0.20 ▼	-2.63	8,000	8,000	6,900	211,100	1,562,140,000
08/11/2017	7,600	0.20 ▲	2.70	7,300	8,100	6,700	523,779	3,980,720,400
07/11/2017	7,400	-0.30 ▼	-3.90	7,600	8,000	7,000	829,400	6,137,560,000
06/11/2017	7,700	-0.10 ▼	-1.28	7,800	7,800	7,500	172,000	1,324,400,000
03/11/2017	7,800	0.00 ■■	0.00	7,700	7,800	7,500	82,800	645,840,000
02/11/2017	7,800	0.10 ▲	1.30	7,700	8,000	7,300	339,749	2,650,042,200
01/11/2017	7,700	-0.20 ▼	-2.53	7,800	7,800	7,500	127,000	977,900,000
31/10/2017	7,900	-0.30 ▼	-3.66	8,100	8,200	7,600	212,500	1,678,750,000
30/10/2017	8,200	-0.20 ▼	-2.38	8,300	8,300	8,000	79,100	648,620,000
27/10/2017	8,400	-0.30 ▼	-3.45	8,700	9,000	7,900	192,100	1,613,640,000
26/10/2017	8,700	0.10 ▲	1.16	8,600	9,400	8,300	1,055,509	9,182,928,300
25/10/2017	8,600	0.30 ▲	3.61	8,300	8,600	8,300	139,800	1,202,280,000
24/10/2017	8,300	0.00 ■■	0.00	8,400	8,600	8,300	244,230	2,027,109,000
23/10/2017	8,300	0.30 ▲	3.75	7,900	8,600	7,900	223,040	1,851,232,000
20/10/2017	8,000	0.10 ▲	1.27	7,700	8,000	7,700	97,000	776,000,000
19/10/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,700	337,400	2,665,460,000
18/10/2017	7,900	0.10 ▲	1.28	7,700	7,900	7,500	269,700	2,130,630,000
17/10/2017	7,800	0.00 ■■	0.00	7,900	8,200	7,600	348,301	2,716,747,800
16/10/2017	7,800	0.40 ▲	5.41	7,400	7,900	7,300	154,800	1,207,440,000
13/10/2017	7,400	0.10 ▲	1.37	7,200	7,400	7,200	34,300	253,820,000
12/10/2017	7,300	0.00 ■■	0.00	7,200	7,400	7,200	24,910	181,843,000
11/10/2017	7,300	0.00 ■■	0.00	7,400	7,400	7,100	56,800	414,640,000
10/10/2017	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	41,400	302,220,000
09/10/2017	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	33,400	247,160,000
06/10/2017	7,500	0.10 ▲	1.35	7,300	7,500	7,300	74,100	555,750,000
05/10/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,200	46,600	344,840,000
04/10/2017	7,400	0.00 ■■	0.00	7,300	7,400	7,200	32,600	241,240,000
03/10/2017	7,400	0.00 ■■	0.00	7,300	7,400	7,200	87,710	649,054,000
02/10/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,200	104,800	775,520,000
29/09/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,200	72,100	533,540,000
28/09/2017	7,400	0.00 ■■	0.00	7,300	7,400	7,100	99,500	736,300,000
27/09/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,200	72,500	536,500,000
26/09/2017	7,400	0.00 ■■	0.00	7,300	7,500	7,200	90,810	671,994,000
25/09/2017	7,400	-0.20 ▼	-2.63	7,300	7,700	7,200	157,900	1,168,460,000
22/09/2017	7,600	0.00 ■■	0.00	7,400	7,700	7,400	104,800	796,480,000
21/09/2017	7,600	-0.10 ▼	-1.30	7,500	8,000	7,400	221,700	1,684,920,000
20/09/2017	7,700	-0.70 ▼	-8.33	8,200	8,200	7,600	145,810	1,122,737,000
19/09/2017	8,400	-0.90 ▼	-9.68	8,700	9,300	8,400	299,200	2,513,280,000
18/09/2017	9,300	0.80 ▲	9.41	8,500	9,300	8,100	402,200	3,740,460,000
15/09/2017	8,500	-0.30 ▼	-3.41	8,800	9,600	8,400	802,330	6,819,805,000
14/09/2017	8,800	0.80 ▲	10.00	7,900	8,800	7,800	700,000	6,160,000,000
13/09/2017	8,000	0.00 ■■	0.00	8,000	8,100	7,800	35,100	280,800,000
12/09/2017	8,000	0.00 ■■	0.00	8,300	8,300	7,800	64,800	518,400,000
11/09/2017	8,000	0.00 ■■	0.00	8,000	8,200	7,800	41,800	334,400,000
08/09/2017	8,000	0.00 ■■	0.00	7,900	8,100	7,800	54,700	437,600,000
07/09/2017	8,000	0.00 ■■	0.00	8,000	8,200	7,700	88,400	707,200,000
06/09/2017	8,000	-0.10 ▼	-1.23	8,400	8,400	7,800	89,200	713,600,000
05/09/2017	8,100	0.40 ▲	5.19	7,700	8,200	7,500	214,100	1,734,210,000
01/09/2017	7,700	0.00 ■■	0.00	7,600	7,800	7,600	71,910	553,707,000
31/08/2017	7,700	0.40 ▲	5.48	7,200	7,700	7,100	135,400	1,042,580,000
30/08/2017	7,300	0.00 ■■	0.00	7,300	7,400	7,100	81,500	594,950,000
29/08/2017	7,300	0.10 ▲	1.39	7,100	7,400	7,100	150,610	1,099,453,000
28/08/2017	7,200	0.20 ▲	2.86	7,100	7,200	7,100	81,400	586,080,000
25/08/2017	7,000	0.10 ▲	1.45	7,100	7,200	7,000	76,800	537,600,000
24/08/2017	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	58,300	402,270,000
23/08/2017	7,100	0.10 ▲	1.43	7,100	7,200	7,000	64,800	460,080,000
22/08/2017	7,000	0.00 ■■	0.00	7,000	7,100	6,900	33,400	233,800,000
21/08/2017	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	43,900	307,300,000
18/08/2017	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	36,400	258,440,000
17/08/2017	7,400	0.10 ▲	1.37	7,300	7,400	7,300	30,600	226,440,000
16/08/2017	7,300	0.00 ■■	0.00	7,300	7,400	7,300	71,300	520,490,000
15/08/2017	7,300	0.10 ▲	1.39	7,200	7,300	7,100	38,100	278,130,000
14/08/2017	7,200	0.10 ▲	1.41	7,100	7,200	7,100	43,200	311,040,000
11/08/2017	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	43,100	306,010,000
10/08/2017	7,200	0.10 ▲	1.41	7,100	7,200	7,000	53,440	384,768,000
09/08/2017	7,100	0.00 ■■	0.00	7,000	7,200	7,000	64,100	455,110,000
08/08/2017	7,100	0.10 ▲	1.43	7,000	7,100	7,000	46,805	332,315,500
07/08/2017	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	58,600	410,200,000
04/08/2017	7,100	0.10 ▲	1.43	7,000	7,200	7,000	55,500	394,050,000
03/08/2017	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	42,200	295,400,000
02/08/2017	7,200	0.20 ▲	2.86	7,000	7,200	7,000	66,100	475,920,000
01/08/2017	7,000	0.00 ■■	0.00	7,000	7,100	6,900	31,300	219,100,000
31/07/2017	7,000	0.00 ■■	0.00	7,000	7,000	6,900	45,400	317,800,000
28/07/2017	7,000	0.00 ■■	0.00	7,000	7,100	7,000	43,100	301,700,000
27/07/2017	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	59,900	419,300,000
26/07/2017	7,100	0.10 ▲	1.43	7,000	7,200	6,900	64,300	456,530,000
25/07/2017	7,000	0.00 ■■	0.00	7,100	7,100	7,000	54,800	383,600,000
24/07/2017	7,000	0.00 ■■	0.00	6,900	7,100	6,900	57,400	401,800,000
21/07/2017	7,000	-0.10 ▼	-1.41	7,000	7,000	6,800	87,200	610,400,000
20/07/2017	7,100	0.00 ■■	0.00	6,900	7,100	6,900	35,600	252,760,000
19/07/2017	7,100	0.10 ▲	1.43	7,000	7,100	6,900	68,800	488,480,000
18/07/2017	7,000	-0.40 ▼	-5.41	7,300	8,000	7,000	907,110	6,349,770,000
17/07/2017	7,400	0.40 ▲	5.71	7,100	7,400	7,000	188,300	1,393,420,000
14/07/2017	7,000	0.00 ■■	0.00	7,000	7,200	6,800	107,100	749,700,000
13/07/2017	7,000	0.00 ■■	0.00	6,900	7,000	6,800	180,100	1,260,700,000
12/07/2017	7,000	0.00 ■■	0.00	6,900	7,100	6,900	126,900	888,300,000
11/07/2017	7,000	0.00 ■■	0.00	7,100	7,100	6,800	69,700	487,900,000
10/07/2017	7,000	-0.30 ▼	-4.11	7,000	7,000	6,700	113,510	794,570,000
07/07/2017	7,300	-0.20 ▼	-2.67	7,400	7,500	7,000	109,300	797,890,000
06/07/2017	7,500	-0.50 ▼	-6.25	8,500	8,500	7,400	314,520	2,358,900,000
05/07/2017	8,000	0.70 ▲	9.59	7,500	8,000	7,500	395,250	3,162,000,000
04/07/2017	7,300	0.60 ▲	8.96	6,700	7,300	6,700	279,300	2,038,890,000
03/07/2017	6,700	0.00 ■■	0.00	6,700	6,800	6,700	97,200	651,240,000
30/06/2017	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	48,100	322,270,000
29/06/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	95,800	651,440,000
28/06/2017	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	66,700	453,560,000
27/06/2017	6,900	0.00 ■■	0.00	6,900	7,000	6,900	65,800	454,020,000
26/06/2017	6,900	0.10 ▲	1.47	6,900	7,000	6,800	70,300	485,070,000
23/06/2017	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	80,200	545,360,000
22/06/2017	7,000	0.30 ▲	4.48	6,700	7,000	6,700	140,400	982,800,000
21/06/2017	6,700	0.20 ▲	3.08	6,600	6,700	6,600	102,400	686,080,000
20/06/2017	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	58,900	382,850,000
19/06/2017	6,800	0.30 ▲	4.62	6,700	6,800	6,600	63,600	432,480,000
16/06/2017	6,500	0.00 ■■	0.00	6,600	6,700	6,500	87,700	570,050,000
15/06/2017	6,500	0.00 ■■	0.00	6,700	6,700	6,500	115,100	748,150,000
14/06/2017	6,500	0.00 ■■	0.00	6,600	6,700	6,500	62,700	407,550,000
13/06/2017	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	46,900	304,850,000
12/06/2017	6,600	0.10 ▲	1.54	6,700	6,900	6,500	63,700	420,420,000
09/06/2017	6,500	0.00 ■■	0.00	6,700	6,700	6,500	57,900	376,350,000
08/06/2017	6,500	0.00 ■■	0.00	6,500	6,700	6,500	86,700	563,550,000
07/06/2017	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	38,400	249,600,000
06/06/2017	6,600	0.10 ▲	1.54	6,600	6,600	6,500	58,500	386,100,000
05/06/2017	6,500	0.00 ■■	0.00	6,600	6,600	6,300	134,100	871,650,000
02/06/2017	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	38,300	248,950,000
01/06/2017	6,600	0.00 ■■	0.00	6,600	6,700	6,500	69,300	457,380,000
31/05/2017	6,600	0.00 ■■	0.00	6,600	6,700	6,600	39,200	258,720,000
30/05/2017	6,600	0.00 ■■	0.00	6,700	6,800	6,400	84,800	559,680,000
29/05/2017	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	42,100	277,860,000
26/05/2017	6,700	0.30 ▲	4.69	6,300	6,700	6,300	52,780	353,626,000
25/05/2017	6,400	-0.40 ▼	-5.88	6,700	6,800	6,300	129,500	828,800,000
24/05/2017	6,800	-0.10 ▼	-1.45	6,900	7,100	6,800	121,000	822,800,000
23/05/2017	6,900	-0.40 ▼	-5.48	7,300	7,300	6,800	189,705	1,308,964,500
22/05/2017	7,300	-0.30 ▼	-3.95	7,600	8,300	7,100	737,000	5,380,100,000
19/05/2017	7,600	0.40 ▲	5.56	7,200	7,600	6,900	242,500	1,843,000,000
18/05/2017	7,200	0.20 ▲	2.86	6,800	7,300	6,700	203,600	1,465,920,000
17/05/2017	7,000	0.60 ▲	9.38	6,400	7,000	6,400	208,100	1,456,700,000
16/05/2017	6,400	0.00 ■■	0.00	6,400	6,600	6,200	189,400	1,212,160,000
15/05/2017	6,400	-0.60 ▼	-8.57	6,900	6,900	6,300	333,100	2,131,840,000
09/05/2017	7,500	-0.80 ▼	-9.64	7,500	7,500	7,500	10,400	78,000,000
08/05/2017	8,300	-0.90 ▼	-9.78	8,300	8,300	8,300	11,800	97,940,000
05/05/2017	9,200	-1.00 ▼	-9.80	9,200	9,200	9,200	534,201	4,914,649,200
04/05/2017	10,200	-1.10 ▼	-9.73	10,200	10,200	10,200	23,601	240,730,200
03/05/2017	11,300	-1.20 ▼	-9.60	11,300	11,300	11,300	21,300	240,690,000
28/04/2017	12,500	-1.30 ▼	-9.42	12,500	12,500	12,500	321,500	4,018,750,000
27/04/2017	13,800	-1.50 ▼	-9.80	13,800	13,800	13,800	365,600	5,045,280,000
26/04/2017	15,300	-1.60 ▼	-9.47	15,300	16,900	15,300	445,000	6,808,500,000
25/04/2017	16,900	1.50 ▲	9.74	16,000	16,900	15,800	349,800	5,911,620,000
24/04/2017	15,400	1.40 ▲	10.00	14,500	15,400	14,200	852,700	13,131,580,000
21/04/2017	14,000	0.00 ■■	0.00	13,000	14,000	13,000	716,100	10,025,400,000

(ĐVT: 1,000 VNĐ)