Lịch sử giao dịch DRI - 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 Đầu tư Cao su Đắk Lắk
DakLak Rubber Investment JSC
Mã CK: DRI 11.30 ▲ +0.40 (+3.54%) (cập nhật 19:00 03/05/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Hóa chất - Nhựa - Cao su
Website: dri.com.vn

DRI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
03/05/2024	11,300	0.40 ▲	3.54	10,900	11,600	11,000	38,550	435,615,000
02/05/2024	11,000	0.00 ■■	0.00	11,000	11,100	10,700	37,770	415,470,000
26/04/2024	10,900	-0.30 ▼	-2.75	11,200	11,200	10,800	38,190	416,271,000
25/04/2024	11,200	0.20 ▲	1.79	11,000	11,500	11,000	30,760	344,512,000
24/04/2024	11,300	0.40 ▲	3.54	10,900	11,300	10,200	62,500	706,250,000
23/04/2024	10,600	-1.10 ▼	-10.38	11,700	11,600	10,400	108,370	1,148,722,000
22/04/2024	11,700	-0.20 ▼	-1.71	11,900	12,200	11,500	85,750	1,003,275,000
19/04/2024	11,800	-0.30 ▼	-2.54	12,100	12,200	11,700	116,020	1,369,036,000
17/04/2024	12,200	0.00 ■■	0.00	12,200	12,600	12,000	78,110	952,942,000
16/04/2024	12,400	-0.30 ▼	-2.42	12,700	12,500	11,900	98,140	1,216,936,000
15/04/2024	12,100	-0.20 ▼	-1.65	12,300	13,200	11,800	167,830	2,030,743,000
12/04/2024	12,500	0.50 ▲	4.00	12,000	12,500	12,100	58,580	732,250,000
11/04/2024	12,100	0.00 ■■	0.00	12,100	12,100	11,700	36,920	446,732,000
10/04/2024	11,900	0.10 ▲	0.84	11,800	12,700	11,600	94,470	1,124,193,000
09/04/2024	12,400	0.20 ▲	1.61	12,200	12,500	11,500	111,740	1,385,576,000
08/04/2024	11,900	-1.00 ▼	-8.40	12,900	12,600	11,600	77,900	927,010,000
05/04/2024	13,500	0.00 ■■	0.00	13,500	13,600	13,100	47,610	642,735,000
04/04/2024	13,500	-0.30 ▼	-2.22	13,800	13,900	13,400	74,490	1,005,615,000
03/04/2024	13,700	0.60 ▲	4.38	13,100	14,000	13,100	115,110	1,577,007,000
02/04/2024	13,400	1.00 ▲	7.46	12,400	13,500	12,300	137,660	1,844,644,000
01/04/2024	12,600	0.00 ■■	0.00	12,600	12,800	12,200	62,490	787,374,000
29/03/2024	12,700	0.40 ▲	3.15	12,300	13,000	12,300	62,870	798,449,000
28/03/2024	12,300	-0.40 ▼	-3.25	12,700	12,800	12,000	78,750	968,625,000
27/03/2024	12,800	0.80 ▲	6.25	12,000	13,200	12,300	101,550	1,299,840,000
26/03/2024	12,500	1.60 ▲	12.80	10,900	12,500	10,900	179,540	2,244,250,000
25/03/2024	11,000	0.00 ■■	0.00	11,000	11,100	10,800	54,440	598,840,000
22/03/2024	11,000	-0.10 ▼	-0.91	11,100	11,200	10,900	58,720	645,920,000
21/03/2024	11,200	0.10 ▲	0.89	11,100	11,500	11,000	87,370	978,544,000
20/03/2024	11,200	-0.30 ▼	-2.68	11,500	12,000	10,800	108,230	1,212,176,000
19/03/2024	11,400	0.40 ▲	3.51	11,000	11,900	11,100	99,060	1,129,284,000
18/03/2024	11,300	1.20 ▲	10.62	10,100	11,500	10,300	234,030	2,644,539,000
15/03/2024	10,500	1.30 ▲	12.38	9,200	10,500	9,200	194,650	2,043,825,000
14/03/2024	9,200	-0.10 ▼	-1.09	9,300	9,400	9,100	88,370	813,004,000
13/03/2024	9,300	0.20 ▲	2.15	9,100	9,400	9,100	81,220	755,346,000
12/03/2024	9,200	0.50 ▲	5.43	8,700	9,300	8,700	126,990	1,168,308,000
11/03/2024	8,800	0.40 ▲	4.55	8,400	9,000	8,500	101,610	894,168,000
08/03/2024	8,500	0.10 ▲	1.18	8,400	8,600	8,300	26,310	223,635,000
07/03/2024	8,600	0.20 ▲	2.33	8,400	8,600	8,400	27,340	235,124,000
06/03/2024	8,500	0.00 ■■	0.00	8,500	8,600	8,400	27,040	229,840,000
05/03/2024	8,600	0.10 ▲	1.16	8,500	8,600	8,400	19,630	168,818,000
04/03/2024	8,500	0.00 ■■	0.00	8,500	8,700	8,300	83,290	707,965,000
01/03/2024	8,600	0.10 ▲	1.16	8,500	8,600	8,400	40,240	346,064,000
29/02/2024	8,600	0.00 ■■	0.00	8,600	8,700	8,300	52,260	449,436,000
28/02/2024	8,600	0.00 ■■	0.00	8,600	8,800	8,500	43,090	370,574,000
27/02/2024	8,600	0.20 ▲	2.33	8,400	8,800	8,400	66,390	570,954,000
26/02/2024	8,400	0.00 ■■	0.00	8,400	8,500	8,200	24,980	209,832,000
23/02/2024	8,300	-0.10 ▼	-1.20	8,400	8,500	8,200	67,830	562,989,000
22/02/2024	8,400	0.00 ■■	0.00	8,400	8,500	8,300	33,440	280,896,000
21/02/2024	8,500	0.10 ▲	1.18	8,400	8,500	8,300	50,820	431,970,000
20/02/2024	8,500	0.10 ▲	1.18	8,400	8,500	8,300	361,300	3,071,050,000
19/02/2024	8,400	0.20 ▲	2.38	8,200	8,600	8,100	719,100	6,040,440,000
16/02/2024	8,100	0.00 ■■	0.00	8,100	8,400	8,100	392,000	3,175,200,000
15/02/2024	8,100	-0.10 ▼	-1.23	8,200	8,300	8,000	528,000	4,276,800,000
07/02/2024	8,200	-0.20 ▼	-2.44	8,400	8,300	8,100	229,000	1,877,800,000
06/02/2024	8,200	0.30 ▲	3.66	7,900	9,000	8,000	505,100	4,141,820,000
05/02/2024	7,900	-0.30 ▼	-3.80	8,200	8,100	7,800	622,700	4,919,330,000
02/02/2024	8,100	0.20 ▲	2.47	7,900	8,400	7,900	571,000	4,625,100,000
01/02/2024	8,100	0.30 ▲	3.70	7,800	8,100	7,700	684,800	5,546,880,000
31/01/2024	7,800	-0.20 ▼	-2.56	8,000	8,200	7,700	470,600	3,670,680,000
30/01/2024	8,000	0.20 ▲	2.50	7,800	8,200	7,800	802,200	6,417,600,000
29/01/2024	7,900	0.40 ▲	5.06	7,500	8,000	7,500	919,700	7,265,630,000
26/01/2024	7,500	0.10 ▲	1.33	7,400	7,600	7,300	489,900	3,674,250,000
25/01/2024	7,300	-0.10 ▼	-1.37	7,400	7,400	7,300	39,600	289,080,000
24/01/2024	7,400	0.00 ■■	0.00	7,400	7,400	7,300	95,500	706,700,000
23/01/2024	7,300	-0.10 ▼	-1.37	7,400	7,400	7,300	176,500	1,288,450,000
22/01/2024	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	194,600	1,440,040,000
19/01/2024	7,600	0.30 ▲	3.95	7,300	7,600	7,300	757,700	5,758,520,000
18/01/2024	7,300	0.00 ■■	0.00	7,300	7,300	7,200	119,000	868,700,000
17/01/2024	7,300	0.00 ■■	0.00	7,300	7,400	7,200	112,200	819,060,000
16/01/2024	7,300	0.00 ■■	0.00	7,300	7,400	7,300	111,500	813,950,000
15/01/2024	7,300	0.10 ▲	1.37	7,200	7,400	7,200	290,800	2,122,840,000
12/01/2024	7,200	-0.10 ▼	-1.39	7,300	7,300	7,100	296,200	2,132,640,000
11/01/2024	7,300	0.00 ■■	0.00	7,300	7,400	7,200	207,000	1,511,100,000
10/01/2024	7,300	0.00 ■■	0.00	7,300	7,400	7,200	309,800	2,261,540,000
09/01/2024	7,300	-0.20 ▼	-2.74	7,500	7,500	7,200	433,100	3,161,630,000
08/01/2024	7,400	-0.10 ▼	-1.35	7,500	7,500	7,400	183,100	1,354,940,000
05/01/2024	7,500	0.10 ▲	1.33	7,400	7,600	7,500	380,600	2,854,500,000
04/01/2024	7,500	0.00 ■■	0.00	7,500	7,600	7,300	522,300	3,917,250,000
03/01/2024	7,500	-0.10 ▼	-1.33	7,600	7,700	7,400	220,400	1,653,000,000
02/01/2024	7,700	0.10 ▲	1.30	7,600	7,700	7,400	321,700	2,477,090,000
29/12/2023	7,600	0.30 ▲	3.95	7,300	7,700	7,300	1,236,800	9,399,680,000
28/12/2023	7,300	0.10 ▲	1.37	7,200	7,400	7,100	518,900	3,787,970,000
27/12/2023	7,200	0.10 ▲	1.39	7,100	7,300	7,100	229,400	1,651,680,000
26/12/2023	7,100	0.00 ■■	0.00	7,100	7,200	7,000	249,500	1,771,450,000
25/12/2023	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	273,500	1,941,850,000
22/12/2023	7,200	0.10 ▲	1.39	7,100	7,400	7,100	173,300	1,247,760,000
21/12/2023	7,500	0.40 ▲	5.33	7,100	7,600	7,100	770,400	5,778,000,000
20/12/2023	7,100	0.00 ■■	0.00	7,100	7,200	7,100	38,000	269,800,000
19/12/2023	7,200	0.10 ▲	1.39	7,100	7,200	7,000	78,800	567,360,000
18/12/2023	7,100	0.00 ■■	0.00	7,100	7,200	7,000	113,800	807,980,000
15/12/2023	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	76,700	536,900,000
14/12/2023	7,100	0.00 ■■	0.00	7,100	7,200	7,000	59,000	418,900,000
13/12/2023	7,200	0.00 ■■	0.00	7,200	7,200	7,000	139,000	1,000,800,000
12/12/2023	7,200	0.10 ▲	1.39	7,100	7,200	7,100	97,000	698,400,000
11/12/2023	7,200	0.10 ▲	1.39	7,100	7,200	7,000	124,300	894,960,000
08/12/2023	7,200	0.00 ■■	0.00	7,200	7,300	7,000	419,700	3,021,840,000
07/12/2023	7,300	0.20 ▲	2.74	7,100	7,400	7,100	207,600	1,515,480,000
06/12/2023	7,200	0.10 ▲	1.39	7,100	7,200	7,000	389,900	2,807,280,000
05/12/2023	7,100	0.00 ■■	0.00	7,100	7,100	7,000	80,900	574,390,000
04/12/2023	7,200	0.20 ▲	2.78	7,000	7,300	6,900	306,600	2,207,520,000
01/12/2023	7,100	0.10 ▲	1.41	7,000	7,100	7,000	81,000	575,100,000
30/11/2023	7,100	0.10 ▲	1.41	7,000	7,100	7,000	41,300	293,230,000
29/11/2023	7,000	0.00 ■■	0.00	7,000	7,100	7,000	167,200	1,170,400,000
28/11/2023	7,000	0.00 ■■	0.00	7,000	7,000	6,900	101,200	708,400,000
27/11/2023	7,100	0.10 ▲	1.41	7,000	7,100	7,000	38,800	275,480,000
24/11/2023	7,100	-0.10 ▼	-1.41	7,200	7,100	6,900	196,000	1,391,600,000
23/11/2023	7,000	-0.10 ▼	-1.43	7,100	7,300	7,000	156,300	1,094,100,000
22/11/2023	7,300	0.10 ▲	1.37	7,200	7,300	7,100	64,500	470,850,000
21/11/2023	7,300	0.10 ▲	1.37	7,200	7,300	7,200	127,900	933,670,000
20/11/2023	7,200	0.10 ▲	1.39	7,100	7,300	6,900	218,700	1,574,640,000
17/11/2023	7,100	-0.10 ▼	-1.41	7,200	7,300	7,000	222,000	1,576,200,000
16/11/2023	7,300	0.00 ■■	0.00	7,300	7,300	7,100	63,100	460,630,000
15/11/2023	7,200	0.00 ■■	0.00	7,200	7,400	7,200	166,700	1,200,240,000
14/11/2023	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	64,200	455,820,000
13/11/2023	7,200	0.00 ■■	0.00	7,200	7,300	7,100	119,200	858,240,000
10/11/2023	7,200	-0.10 ▼	-1.39	7,300	7,300	7,100	106,200	764,640,000
09/11/2023	7,300	0.20 ▲	2.74	7,100	7,400	7,200	158,700	1,158,510,000
08/11/2023	7,400	0.40 ▲	5.41	7,000	7,400	7,000	138,400	1,024,160,000
07/11/2023	7,000	0.00 ■■	0.00	7,000	7,100	6,900	79,300	555,100,000
06/11/2023	7,000	-0.10 ▼	-1.43	7,100	7,200	6,900	95,000	665,000,000
03/11/2023	7,000	0.00 ■■	0.00	7,000	7,300	7,000	115,200	806,400,000
02/11/2023	7,100	0.40 ▲	5.63	6,700	7,100	6,900	89,000	631,900,000
01/11/2023	6,800	0.00 ■■	0.00	6,800	6,800	6,600	89,000	605,200,000
31/10/2023	6,700	-0.30 ▼	-4.48	7,000	7,100	6,600	195,200	1,307,840,000
30/10/2023	7,000	0.00 ■■	0.00	7,000	7,200	6,900	73,300	513,100,000
27/10/2023	7,200	0.10 ▲	1.39	7,100	7,200	6,800	133,100	958,320,000
26/10/2023	6,900	-0.70 ▼	-10.14	7,600	7,600	6,900	367,700	2,537,130,000
25/10/2023	7,600	0.00 ■■	0.00	7,600	7,700	7,500	187,300	1,423,480,000
24/10/2023	7,600	-0.10 ▼	-1.32	7,700	7,700	7,500	62,900	478,040,000
23/10/2023	7,600	0.10 ▲	1.32	7,500	7,900	7,600	204,500	1,554,200,000
20/10/2023	7,600	-0.10 ▼	-1.32	7,700	7,700	7,300	333,600	2,535,360,000
19/10/2023	7,500	-0.20 ▼	-2.67	7,700	7,900	7,400	347,800	2,608,500,000
18/10/2023	7,800	0.00 ■■	0.00	7,800	7,900	7,500	364,200	2,840,760,000
17/10/2023	7,700	-0.20 ▼	-2.60	7,900	8,100	7,600	267,800	2,062,060,000
16/10/2023	7,900	0.30 ▲	3.80	7,600	8,100	7,800	513,900	4,059,810,000
13/10/2023	7,800	0.30 ▲	3.85	7,500	7,800	7,500	599,700	4,677,660,000
12/10/2023	7,500	0.10 ▲	1.33	7,400	7,600	7,400	261,400	1,960,500,000
11/10/2023	7,500	0.40 ▲	5.33	7,100	7,600	7,200	365,200	2,739,000,000
10/10/2023	7,200	0.10 ▲	1.39	7,100	7,300	7,100	173,000	1,245,600,000
09/10/2023	7,100	0.10 ▲	1.41	7,000	7,200	7,000	73,500	521,850,000
06/10/2023	7,000	0.00 ■■	0.00	7,000	7,100	6,900	153,100	1,071,700,000
05/10/2023	7,000	0.10 ▲	1.43	6,900	7,100	6,900	153,700	1,075,900,000
04/10/2023	7,000	0.00 ■■	0.00	7,000	7,000	6,800	104,700	732,900,000
03/10/2023	6,900	-0.30 ▼	-4.35	7,200	7,200	6,800	257,700	1,778,130,000
02/10/2023	7,200	0.00 ■■	0.00	7,200	7,300	7,100	209,500	1,508,400,000
29/09/2023	7,100	0.00 ■■	0.00	7,100	7,300	7,100	132,300	939,330,000
28/09/2023	7,200	0.10 ▲	1.39	7,100	7,400	7,000	216,000	1,555,200,000
27/09/2023	7,300	-0.10 ▼	-1.37	7,400	7,500	7,000	393,700	2,874,010,000
26/09/2023	7,200	-0.50 ▼	-6.94	7,700	7,700	7,200	340,900	2,454,480,000
21/09/2023	8,000	0.00 ■■	0.00	8,000	8,100	8,000	213,700	1,709,600,000
20/09/2023	8,100	0.20 ▲	2.47	7,900	8,100	7,900	624,900	5,061,690,000
19/09/2023	8,000	0.10 ▲	1.25	7,900	8,000	7,600	5,400	43,200,000
18/09/2023	7,900	0.00 ■■	0.00	7,900	8,000	7,800	343,500	2,713,650,000
15/09/2023	8,000	0.10 ▲	1.25	7,900	8,100	7,800	465,400	3,723,200,000
14/09/2023	8,000	-0.10 ▼	-1.25	8,100	8,100	7,800	296,700	2,373,600,000
13/09/2023	8,100	0.00 ■■	0.00	8,100	8,300	8,000	398,000	3,223,800,000
12/09/2023	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	576,900	4,730,580,000
11/09/2023	8,200	-0.20 ▼	-2.44	8,400	8,500	8,100	388,800	3,188,160,000
08/09/2023	8,400	0.40 ▲	4.76	8,000	8,500	8,000	1,216,800	10,221,120,000
07/09/2023	8,100	0.10 ▲	1.23	8,000	8,200	8,000	313,000	2,535,300,000
06/09/2023	8,000	0.00 ■■	0.00	8,000	8,100	7,900	338,100	2,704,800,000
31/08/2023	7,800	0.20 ▲	2.56	7,600	7,800	7,600	313,200	2,442,960,000
30/08/2023	7,700	0.10 ▲	1.30	7,600	7,800	7,600	163,000	1,255,100,000
29/08/2023	7,700	0.20 ▲	2.60	7,500	7,700	7,500	189,000	1,455,300,000
28/08/2023	7,600	0.10 ▲	1.32	7,500	7,600	7,400	246,300	1,871,880,000
25/08/2023	7,500	0.10 ▲	1.33	7,400	7,600	7,400	176,400	1,323,000,000
24/08/2023	7,500	0.10 ▲	1.33	7,400	7,500	7,300	291,400	2,185,500,000
23/08/2023	7,300	-0.10 ▼	-1.37	7,400	7,600	7,300	161,800	1,181,140,000
22/08/2023	7,500	0.00 ■■	0.00	7,500	7,800	7,100	382,800	2,871,000,000
21/08/2023	7,500	-0.30 ▼	-4.00	7,800	7,800	7,300	388,000	2,910,000,000
18/08/2023	7,900	7.90 ▲	100.00	0	8,300	7,500	740,600	5,850,740,000
17/08/2023	8,300	-0.20 ▼	-2.41	8,500	8,600	8,300	626,500	5,199,950,000
16/08/2023	8,500	8.50 ▲	100.00	0	8,500	8,500	76,600	651,100,000
15/08/2023	8,500	0.00 ■■	0.00	8,500	8,600	8,400	338,000	2,873,000,000
14/08/2023	8,500	-0.10 ▼	-1.18	8,600	8,600	8,400	716,800	6,092,800,000
11/08/2023	8,500	-0.20 ▼	-2.35	8,700	8,800	8,500	778,800	6,619,800,000
10/08/2023	8,700	0.10 ▲	1.15	8,600	8,900	8,600	877,900	7,637,730,000
09/08/2023	8,700	0.40 ▲	4.60	8,300	8,800	8,200	1,715,100	14,921,370,000
08/08/2023	8,400	0.20 ▲	2.38	8,200	8,400	8,200	391,800	3,291,120,000
07/08/2023	8,200	0.10 ▲	1.22	8,100	8,300	8,100	273,800	2,245,160,000
04/08/2023	8,200	0.00 ■■	0.00	8,200	8,200	8,000	451,300	3,700,660,000
03/08/2023	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	466,100	3,822,020,000
02/08/2023	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	273,900	2,273,370,000
01/08/2023	8,300	-0.10 ▼	-1.20	8,400	8,400	8,300	430,500	3,573,150,000
31/07/2023	8,400	0.10 ▲	1.19	8,300	8,600	8,300	567,200	4,764,480,000
28/07/2023	8,600	0.10 ▲	1.16	8,500	8,700	8,500	381,000	3,276,600,000
27/07/2023	8,600	8.60 ▲	100.00	0	8,700	8,400	477,200	4,103,920,000
26/07/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,600	412,300	3,587,010,000
25/07/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,600	549,500	4,780,650,000
24/07/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,600	431,400	3,753,180,000
21/07/2023	8,800	0.20 ▲	2.27	8,600	8,800	8,600	260,500	2,292,400,000
20/07/2023	8,800	0.10 ▲	1.14	8,700	8,800	8,600	147,500	1,298,000,000
19/07/2023	8,600	-0.30 ▼	-3.49	8,900	8,900	8,600	360,200	3,097,720,000
18/07/2023	8,900	-0.10 ▼	-1.12	9,000	9,100	8,900	243,200	2,164,480,000
17/07/2023	9,000	0.20 ▲	2.22	8,800	9,100	8,700	782,200	7,039,800,000
14/07/2023	8,800	0.00 ■■	0.00	8,800	8,900	8,600	339,600	2,988,480,000
13/07/2023	8,800	0.00 ■■	0.00	8,800	8,900	8,700	348,100	3,063,280,000
12/07/2023	8,800	0.00 ■■	0.00	8,800	8,900	8,700	220,400	1,939,520,000
11/07/2023	8,900	0.30 ▲	3.37	8,600	8,900	8,700	554,100	4,931,490,000
10/07/2023	8,700	0.20 ▲	2.30	8,500	8,700	8,500	203,700	1,772,190,000
07/07/2023	8,600	0.10 ▲	1.16	8,500	8,600	8,400	169,800	1,460,280,000
06/07/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,400	321,200	2,762,320,000
05/07/2023	8,600	0.00 ■■	0.00	8,600	8,700	8,600	140,300	1,206,580,000
04/07/2023	8,700	0.20 ▲	2.30	8,500	8,800	8,400	177,000	1,539,900,000
03/07/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,500	132,000	1,135,200,000
30/06/2023	8,600	-0.10 ▼	-1.16	8,700	8,700	8,500	91,600	787,760,000
29/06/2023	8,600	-0.20 ▼	-2.33	8,800	8,800	8,600	223,500	1,922,100,000
28/06/2023	8,800	0.20 ▲	2.27	8,600	8,900	8,700	429,000	3,775,200,000
27/06/2023	8,700	0.10 ▲	1.15	8,600	8,700	8,500	171,500	1,492,050,000
26/06/2023	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	225,500	1,939,300,000
23/06/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,600	152,500	1,326,750,000
22/06/2023	8,700	0.10 ▲	1.15	8,600	8,800	8,600	290,600	2,528,220,000
21/06/2023	8,700	8.70 ▲	100.00	0	8,700	8,500	218,200	1,898,340,000
20/06/2023	8,600	0.20 ▲	2.33	8,400	8,600	8,300	209,900	1,805,140,000
19/06/2023	8,500	-0.10 ▼	-1.18	8,600	8,600	8,300	270,300	2,297,550,000
16/06/2023	8,600	0.00 ■■	0.00	8,600	8,800	8,400	341,800	2,939,480,000
15/06/2023	8,600	-0.30 ▼	-3.49	8,900	8,900	8,500	357,400	3,073,640,000
14/06/2023	8,800	-0.30 ▼	-3.41	9,100	9,300	8,700	570,900	5,023,920,000
13/06/2023	9,100	0.40 ▲	4.40	8,700	9,400	8,800	772,300	7,027,930,000
12/06/2023	8,800	0.20 ▲	2.27	8,600	8,900	8,600	381,800	3,359,840,000
09/06/2023	8,800	-0.10 ▼	-1.14	8,900	8,800	8,600	239,800	2,110,240,000
08/06/2023	8,800	-0.10 ▼	-1.14	8,900	9,000	8,700	484,200	4,260,960,000
07/06/2023	8,900	0.10 ▲	1.12	8,800	9,000	8,800	455,500	4,053,950,000
06/06/2023	8,900	0.20 ▲	2.25	8,700	8,900	8,600	407,100	3,623,190,000
05/06/2023	8,700	-0.10 ▼	-1.15	8,800	8,900	8,500	438,200	3,812,340,000
02/06/2023	8,700	0.00 ■■	0.00	8,700	8,900	8,700	696,100	6,056,070,000
01/06/2023	8,700	-0.10 ▼	-1.15	8,800	8,900	8,600	439,800	3,826,260,000
31/05/2023	8,900	0.50 ▲	5.62	8,400	9,000	8,400	954,900	8,498,610,000
30/05/2023	8,500	0.30 ▲	3.53	8,200	8,500	8,300	538,200	4,574,700,000
29/05/2023	8,400	0.30 ▲	3.57	8,100	8,400	8,100	448,500	3,767,400,000
26/05/2023	8,100	0.00 ■■	0.00	8,100	8,200	8,000	270,100	2,187,810,000
25/05/2023	8,100	0.00 ■■	0.00	8,100	8,400	8,000	329,700	2,670,570,000
24/05/2023	8,000	8.00 ▲	100.00	0	8,200	8,000	244,800	1,958,400,000
23/05/2023	8,200	-0.10 ▼	-1.22	8,300	8,400	8,100	175,100	1,435,820,000
22/05/2023	8,300	0.20 ▲	2.41	8,100	8,400	8,100	341,000	2,830,300,000
19/05/2023	8,300	0.10 ▲	1.20	8,200	8,300	8,000	329,900	2,738,170,000
18/05/2023	8,300	0.00 ■■	0.00	8,300	8,400	8,100	189,900	1,576,170,000
17/05/2023	8,400	0.30 ▲	3.57	8,100	8,600	8,000	902,500	7,581,000,000
16/05/2023	8,100	0.00 ■■	0.00	8,100	8,200	8,000	236,300	1,914,030,000
15/05/2023	8,100	0.10 ▲	1.23	8,000	8,400	8,000	518,200	4,197,420,000
12/05/2023	8,100	8.10 ▲	100.00	0	8,100	7,800	142,500	1,154,250,000
11/05/2023	8,000	0.00 ■■	0.00	8,000	8,200	7,900	179,700	1,437,600,000
10/05/2023	8,200	0.20 ▲	2.44	8,000	8,200	7,700	408,000	3,345,600,000
09/05/2023	8,000	0.30 ▲	3.75	7,700	8,300	7,800	419,800	3,358,400,000
08/05/2023	7,800	0.20 ▲	2.56	7,600	7,900	7,500	302,300	2,357,940,000
05/05/2023	7,600	-0.10 ▼	-1.32	7,700	7,700	7,500	179,100	1,361,160,000
04/05/2023	7,700	-0.10 ▼	-1.30	7,800	7,800	7,600	150,300	1,157,310,000
28/04/2023	7,800	-0.10 ▼	-1.28	7,900	7,900	7,600	392,000	3,057,600,000
27/04/2023	7,900	0.10 ▲	1.27	7,800	8,000	7,800	260,000	2,054,000,000
26/04/2023	7,900	0.50 ▲	6.33	7,400	8,200	7,500	810,700	6,404,530,000
25/04/2023	7,500	0.10 ▲	1.33	7,400	7,500	7,400	74,800	561,000,000
24/04/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,400	65,900	494,250,000
21/04/2023	7,500	0.10 ▲	1.33	7,400	7,600	7,400	126,300	947,250,000
20/04/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,400	65,000	487,500,000
19/04/2023	7,500	0.00 ■■	0.00	7,500	7,600	7,300	143,100	1,073,250,000
18/04/2023	7,600	0.20 ▲	2.63	7,400	7,600	7,400	103,400	785,840,000
17/04/2023	7,500	0.00 ■■	0.00	7,500	7,600	7,400	85,200	639,000,000
14/04/2023	7,500	-0.10 ▼	-1.33	7,600	7,600	7,300	146,500	1,098,750,000
13/04/2023	7,600	0.00 ■■	0.00	7,600	7,700	7,500	94,400	717,440,000
12/04/2023	7,500	0.00 ■■	0.00	7,500	7,700	7,500	343,500	2,576,250,000
11/04/2023	7,600	0.10 ▲	1.32	7,500	7,600	7,400	124,400	945,440,000
10/04/2023	7,500	0.00 ■■	0.00	7,500	7,600	7,400	136,400	1,023,000,000
07/04/2023	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	138,000	1,035,000,000
06/04/2023	7,600	-0.10 ▼	-1.32	7,700	7,800	7,400	343,300	2,609,080,000
05/04/2023	7,800	0.10 ▲	1.28	7,700	7,800	7,600	119,600	932,880,000
04/04/2023	7,800	0.40 ▲	5.13	7,400	8,000	7,400	462,300	3,605,940,000
03/04/2023	7,500	0.20 ▲	2.67	7,300	7,500	7,300	117,600	882,000,000
31/03/2023	7,400	0.10 ▲	1.35	7,300	7,400	7,300	76,500	566,100,000
30/03/2023	7,300	0.00 ■■	0.00	7,300	7,400	7,200	109,800	801,540,000
29/03/2023	7,300	0.00 ■■	0.00	7,300	7,300	7,200	51,500	375,950,000
28/03/2023	7,300	0.10 ▲	1.37	7,200	7,400	7,200	99,600	727,080,000
27/03/2023	7,200	0.00 ■■	0.00	7,200	7,300	7,200	63,300	455,760,000
24/03/2023	7,300	0.00 ■■	0.00	7,300	7,400	7,100	76,400	557,720,000
23/03/2023	7,300	0.00 ■■	0.00	7,300	7,400	7,200	39,100	285,430,000
22/03/2023	7,200	0.00 ■■	0.00	7,200	7,400	7,200	44,100	317,520,000
21/03/2023	7,300	0.00 ■■	0.00	7,300	7,400	7,100	112,800	823,440,000
20/03/2023	7,300	-0.20 ▼	-2.74	7,500	7,600	7,100	215,300	1,571,690,000
17/03/2023	7,600	0.20 ▲	2.63	7,400	7,600	7,500	20,200	153,520,000
16/03/2023	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	77,800	583,500,000
15/03/2023	7,600	0.20 ▲	2.63	7,400	7,700	7,500	119,200	905,920,000
14/03/2023	7,400	-0.20 ▼	-2.70	7,600	7,600	7,400	105,000	777,000,000
13/03/2023	7,600	0.10 ▲	1.32	7,500	7,700	7,500	105,900	804,840,000
10/03/2023	7,600	-0.10 ▼	-1.32	7,700	7,700	7,500	114,000	866,400,000
09/03/2023	7,700	0.20 ▲	2.60	7,500	7,700	7,500	131,500	1,012,550,000
08/03/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,500	84,900	653,730,000
07/03/2023	7,700	0.10 ▲	1.30	7,600	7,700	7,500	139,800	1,076,460,000
06/03/2023	7,700	0.10 ▲	1.30	7,600	7,800	7,500	85,500	658,350,000
03/03/2023	7,600	0.00 ■■	0.00	7,600	7,800	7,500	99,400	755,440,000
02/03/2023	7,700	0.20 ▲	2.60	7,500	7,800	7,500	124,500	958,650,000
01/03/2023	7,700	0.20 ▲	2.60	7,500	7,700	7,300	230,000	1,771,000,000
28/02/2023	7,500	0.00 ■■	0.00	7,500	7,600	7,400	125,300	939,750,000
27/02/2023	7,400	-0.40 ▼	-5.41	7,800	7,800	7,400	205,800	1,522,920,000
24/02/2023	7,700	0.00 ■■	0.00	7,700	7,900	7,700	114,900	884,730,000
23/02/2023	7,900	0.00 ■■	0.00	7,900	7,900	7,600	424,500	3,353,550,000
22/02/2023	7,800	-0.30 ▼	-3.85	8,100	8,100	7,600	552,400	4,308,720,000
21/02/2023	8,100	0.00 ■■	0.00	8,100	8,200	8,000	301,200	2,439,720,000
20/02/2023	8,200	0.40 ▲	4.88	7,800	8,300	7,700	441,600	3,621,120,000
17/02/2023	7,800	0.10 ▲	1.28	7,700	7,900	7,700	244,900	1,910,220,000
16/02/2023	7,800	0.30 ▲	3.85	7,500	7,800	7,600	272,100	2,122,380,000
15/02/2023	7,700	0.20 ▲	2.60	7,500	7,700	7,400	317,300	2,443,210,000
14/02/2023	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	404,400	3,033,000,000
13/02/2023	7,400	-0.80 ▼	-10.81	8,200	8,100	7,300	594,900	4,402,260,000
10/02/2023	8,100	0.00 ■■	0.00	8,100	8,500	8,000	273,600	2,216,160,000
09/02/2023	8,300	0.80 ▲	9.64	7,500	8,500	7,600	1,079,800	8,962,340,000
08/02/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,300	190,500	1,447,800,000
07/02/2023	7,500	0.00 ■■	0.00	7,500	7,800	7,400	305,400	2,290,500,000
06/02/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,300	170,300	1,294,280,000
03/02/2023	7,500	0.00 ■■	0.00	7,500	7,800	7,400	214,000	1,605,000,000
02/02/2023	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	163,600	1,227,000,000
01/02/2023	7,500	0.00 ■■	0.00	7,500	7,900	7,400	507,000	3,802,500,000
31/01/2023	7,700	-0.10 ▼	-1.30	7,800	7,700	7,300	442,100	3,404,170,000
30/01/2023	7,700	-0.10 ▼	-1.30	7,800	7,900	7,700	615,700	4,740,890,000
27/01/2023	7,900	0.30 ▲	3.80	7,600	8,000	7,700	583,000	4,605,700,000
19/01/2023	7,700	0.40 ▲	5.19	7,300	7,700	7,400	366,800	2,824,360,000
18/01/2023	7,500	0.90 ▲	12.00	6,600	7,500	6,600	1,000,400	7,503,000,000
17/01/2023	6,700	0.30 ▲	4.48	6,400	6,700	6,400	303,900	2,036,130,000
16/01/2023	6,500	0.00 ■■	0.00	6,500	6,500	6,300	58,900	382,850,000
13/01/2023	6,400	0.00 ■■	0.00	6,400	6,600	6,400	149,900	959,360,000
12/01/2023	6,500	0.10 ▲	1.54	6,400	6,500	6,400	88,900	577,850,000
11/01/2023	6,500	0.30 ▲	4.62	6,200	6,600	6,200	236,100	1,534,650,000
10/01/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,100	144,200	908,460,000
09/01/2023	6,300	0.10 ▲	1.59	6,200	6,400	6,100	116,500	733,950,000
06/01/2023	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	105,600	644,160,000
05/01/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,100	83,900	528,570,000
04/01/2023	6,100	0.00 ■■	0.00	6,100	6,300	6,100	142,000	866,200,000
03/01/2023	6,300	0.30 ▲	4.76	6,000	6,300	5,900	99,000	623,700,000
30/12/2022	6,000	0.00 ■■	0.00	6,000	6,100	5,900	69,100	414,600,000
29/12/2022	6,000	0.00 ■■	0.00	6,000	6,100	5,700	99,500	597,000,000
28/12/2022	6,100	0.30 ▲	4.92	5,800	6,100	5,800	185,700	1,132,770,000
27/12/2022	6,000	0.20 ▲	3.33	5,800	6,000	5,700	150,700	904,200,000
26/12/2022	5,700	-0.30 ▼	-5.26	6,000	6,000	5,700	110,500	629,850,000
23/12/2022	6,100	0.00 ■■	0.00	6,100	6,100	5,900	83,900	511,790,000
22/12/2022	6,100	0.20 ▲	3.28	5,900	6,500	5,900	283,800	1,731,180,000
21/12/2022	6,000	-0.30 ▼	-5.00	6,300	6,500	5,600	458,600	2,751,600,000
20/12/2022	6,300	-0.40 ▼	-6.35	6,700	6,600	6,100	411,500	2,592,450,000
19/12/2022	6,500	-0.50 ▼	-7.69	7,000	6,900	6,500	502,000	3,263,000,000
15/12/2022	7,000	0.30 ▲	4.29	6,700	7,200	6,600	575,100	4,025,700,000
14/12/2022	6,800	0.00 ■■	0.00	6,800	7,000	6,600	271,100	1,843,480,000
13/12/2022	6,800	0.00 ■■	0.00	6,800	7,000	6,500	200,300	1,362,040,000
12/12/2022	6,800	0.40 ▲	5.88	6,400	7,000	6,400	505,700	3,438,760,000
09/12/2022	6,500	0.10 ▲	1.54	6,400	6,600	6,300	141,000	916,500,000
08/12/2022	6,400	0.20 ▲	3.13	6,200	6,600	6,000	373,600	2,391,040,000
07/12/2022	6,200	-0.20 ▼	-3.23	6,400	6,400	6,100	243,000	1,506,600,000
06/12/2022	6,300	-0.20 ▼	-3.17	6,500	6,600	6,200	413,400	2,604,420,000
05/12/2022	6,500	0.40 ▲	6.15	6,100	6,700	6,300	350,800	2,280,200,000
02/12/2022	6,400	0.00 ■■	0.00	6,400	6,500	5,900	551,400	3,528,960,000
01/12/2022	6,100	0.00 ■■	0.00	6,100	6,600	6,000	426,500	2,601,650,000
30/11/2022	6,100	0.10 ▲	1.64	6,000	6,200	5,700	313,600	1,912,960,000
29/11/2022	6,100	0.20 ▲	3.28	5,900	6,300	5,800	326,600	1,992,260,000
28/11/2022	6,000	0.60 ▲	10.00	5,400	6,000	5,700	409,700	2,458,200,000
25/11/2022	5,500	0.50 ▲	9.09	5,000	5,500	5,000	368,100	2,024,550,000
24/11/2022	4,900	-0.30 ▼	-6.12	5,200	5,100	4,900	99,100	485,590,000
23/11/2022	5,100	-0.30 ▼	-5.88	5,400	5,400	5,000	94,300	480,930,000
22/11/2022	5,300	0.10 ▲	1.89	5,200	5,500	5,200	181,600	962,480,000
21/11/2022	5,200	0.10 ▲	1.92	5,100	5,400	5,100	306,000	1,591,200,000
18/11/2022	5,100	0.50 ▲	9.80	4,600	5,200	4,800	243,200	1,240,320,000
17/11/2022	5,200	0.60 ▲	11.54	4,600	5,200	4,900	282,600	1,469,520,000
16/11/2022	4,900	0.30 ▲	6.12	4,600	5,200	4,200	361,600	1,771,840,000
15/11/2022	4,600	-0.20 ▼	-4.35	4,800	4,800	4,400	449,100	2,065,860,000
14/11/2022	4,700	-0.40 ▼	-8.51	5,100	5,100	4,600	205,200	964,440,000
11/11/2022	5,100	0.50 ▲	9.80	4,600	5,200	4,700	515,900	2,631,090,000
10/11/2022	4,400	-0.70 ▼	-15.91	5,100	5,100	4,400	486,300	2,139,720,000
09/11/2022	5,100	0.00 ■■	0.00	5,100	5,300	5,100	62,900	320,790,000
08/11/2022	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	179,500	915,450,000
07/11/2022	5,000	-0.80 ▼	-16.00	5,800	5,800	5,000	275,000	1,375,000,000
04/11/2022	5,800	-0.20 ▼	-3.45	6,000	6,000	5,700	85,800	497,640,000
03/11/2022	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	63,500	381,000,000
02/11/2022	6,100	0.00 ■■	0.00	6,100	6,200	6,000	66,400	405,040,000
01/11/2022	6,000	-0.10 ▼	-1.67	6,100	6,300	6,000	94,700	568,200,000
31/10/2022	6,000	-0.30 ▼	-5.00	6,300	6,400	5,900	51,200	307,200,000
28/10/2022	6,200	0.10 ▲	1.61	6,100	6,600	6,200	113,300	702,460,000
27/10/2022	6,300	0.30 ▲	4.76	6,000	6,300	5,900	107,400	676,620,000
26/10/2022	5,900	-0.10 ▼	-1.69	6,000	6,200	5,800	74,100	437,190,000
25/10/2022	6,000	-0.30 ▼	-5.00	6,300	6,300	5,800	183,000	1,098,000,000
24/10/2022	6,200	-0.50 ▼	-8.06	6,700	6,700	6,100	146,700	909,540,000
21/10/2022	6,600	-0.30 ▼	-4.55	6,900	7,000	6,500	424,000	2,798,400,000
20/10/2022	6,800	-0.20 ▼	-2.94	7,000	7,000	6,800	67,800	461,040,000
19/10/2022	6,900	-0.20 ▼	-2.90	7,100	7,100	6,900	158,300	1,092,270,000
18/10/2022	7,000	0.10 ▲	1.43	6,900	7,200	7,000	181,300	1,269,100,000
17/10/2022	6,900	-0.10 ▼	-1.45	7,000	7,000	6,800	108,600	749,340,000
14/10/2022	7,000	0.10 ▲	1.43	6,900	7,200	6,900	176,300	1,234,100,000
13/10/2022	6,900	0.10 ▲	1.45	6,800	7,000	6,700	104,100	718,290,000
12/10/2022	6,800	0.00 ■■	0.00	6,800	7,000	6,600	213,500	1,451,800,000
11/10/2022	6,800	-0.30 ▼	-4.41	7,100	7,400	6,400	134,700	915,960,000
07/10/2022	7,000	-0.90 ▼	-12.86	7,900	7,800	7,000	191,200	1,338,400,000
06/10/2022	7,700	-0.50 ▼	-6.49	8,200	8,200	7,600	135,200	1,041,040,000
05/10/2022	8,300	0.20 ▲	2.41	8,100	8,300	8,100	89,500	742,850,000
04/10/2022	8,000	-0.30 ▼	-3.75	8,300	8,500	7,900	145,200	1,161,600,000
03/10/2022	8,100	-0.60 ▼	-7.41	8,700	8,800	8,000	162,500	1,316,250,000
30/09/2022	9,000	0.00 ■■	0.00	9,000	9,000	8,100	334,300	3,008,700,000
29/09/2022	8,800	-0.40 ▼	-4.55	9,200	9,300	8,800	211,500	1,861,200,000
28/09/2022	9,000	-0.30 ▼	-3.33	9,300	9,400	9,000	191,200	1,720,800,000
27/09/2022	9,300	-0.20 ▼	-2.15	9,500	9,600	9,200	225,000	2,092,500,000
26/09/2022	9,400	-0.80 ▼	-8.51	10,200	10,100	9,200	487,700	4,584,380,000
23/09/2022	10,200	0.10 ▲	0.98	10,100	10,300	10,000	149,700	1,526,940,000
22/09/2022	10,300	0.10 ▲	0.97	10,200	10,300	9,900	263,600	2,715,080,000
21/09/2022	10,300	0.00 ■■	0.00	10,300	10,500	10,200	132,800	1,367,840,000
20/09/2022	10,500	0.00 ■■	0.00	10,500	10,500	10,100	258,200	2,711,100,000
19/09/2022	10,100	-1.10 ▼	-10.89	11,200	11,200	10,100	466,400	4,710,640,000
16/09/2022	11,100	-0.30 ▼	-2.70	11,400	11,500	11,000	339,500	3,768,450,000
15/09/2022	11,400	0.00 ■■	0.00	11,400	11,500	11,300	185,200	2,111,280,000
14/09/2022	11,500	0.00 ■■	0.00	11,500	11,500	11,300	188,300	2,165,450,000
13/09/2022	11,600	0.00 ■■	0.00	11,600	11,700	11,400	201,100	2,332,760,000
12/09/2022	11,600	0.10 ▲	0.86	11,500	11,700	11,500	138,500	1,606,600,000
09/09/2022	11,600	-0.10 ▼	-0.86	11,700	11,800	11,300	515,800	5,983,280,000
08/09/2022	11,700	-0.20 ▼	-1.71	11,900	11,900	11,500	337,000	3,942,900,000
07/09/2022	11,700	-0.20 ▼	-1.71	11,900	12,100	11,700	463,800	5,426,460,000
06/09/2022	12,000	-0.10 ▼	-0.83	12,100	12,300	11,800	218,000	2,616,000,000
05/09/2022	12,000	0.10 ▲	0.83	11,900	12,400	11,800	334,600	4,015,200,000
31/08/2022	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	152,700	1,832,400,000
30/08/2022	12,000	0.40 ▲	3.33	11,600	12,400	11,700	581,700	6,980,400,000
29/08/2022	11,700	-0.30 ▼	-2.56	12,000	11,800	11,400	511,100	5,979,870,000
26/08/2022	12,000	-0.10 ▼	-0.83	12,100	12,100	11,800	351,500	4,218,000,000
25/08/2022	12,200	0.10 ▲	0.82	12,100	12,300	12,000	244,600	2,984,120,000
24/08/2022	12,300	0.50 ▲	4.07	11,800	12,300	11,900	382,900	4,709,670,000
23/08/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,600	441,500	5,253,850,000
22/08/2022	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	313,200	3,664,440,000
19/08/2022	11,800	-0.10 ▼	-0.85	11,900	12,000	11,700	322,300	3,803,140,000
18/08/2022	12,000	-0.20 ▼	-1.67	12,200	12,100	11,800	505,700	6,068,400,000
17/08/2022	12,100	-0.40 ▼	-3.31	12,500	12,600	12,000	566,100	6,849,810,000
16/08/2022	12,500	-0.10 ▼	-0.80	12,600	12,700	12,300	772,000	9,650,000,000
15/08/2022	12,600	0.20 ▲	1.59	12,400	12,800	12,400	347,900	4,383,540,000
12/08/2022	12,600	0.00 ■■	0.00	12,600	12,600	12,200	423,200	5,332,320,000
11/08/2022	12,400	-0.50 ▼	-4.03	12,900	13,100	12,300	962,200	11,931,280,000
10/08/2022	12,800	0.00 ■■	0.00	12,800	13,200	12,700	433,400	5,547,520,000
09/08/2022	13,000	0.90 ▲	6.92	12,100	13,300	12,200	1,538,200	19,996,600,000
08/08/2022	12,100	0.10 ▲	0.83	12,000	12,200	12,000	369,800	4,474,580,000
05/08/2022	12,100	-0.10 ▼	-0.83	12,200	12,100	11,900	285,000	3,448,500,000
04/08/2022	12,100	0.00 ■■	0.00	12,100	12,400	12,000	415,100	5,022,710,000
03/08/2022	12,200	0.20 ▲	1.64	12,000	12,200	12,000	493,900	6,025,580,000
02/08/2022	12,100	0.20 ▲	1.65	11,900	12,200	11,900	380,500	4,604,050,000
01/08/2022	12,000	0.10 ▲	0.83	11,900	12,000	11,800	496,700	5,960,400,000
29/07/2022	11,900	0.20 ▲	1.68	11,700	12,100	11,700	353,800	4,210,220,000
28/07/2022	11,800	0.30 ▲	2.54	11,500	12,500	11,600	300,000	3,540,000,000
27/07/2022	11,600	0.00 ■■	0.00	11,600	11,600	11,500	140,400	1,628,640,000
26/07/2022	11,600	-0.20 ▼	-1.72	11,800	11,800	11,500	217,200	2,519,520,000
25/07/2022	11,800	-0.10 ▼	-0.85	11,900	12,000	11,600	383,900	4,530,020,000
22/07/2022	12,000	0.40 ▲	3.33	11,600	12,100	11,600	793,900	9,526,800,000
21/07/2022	11,600	0.00 ■■	0.00	11,600	11,700	11,500	258,200	2,995,120,000
20/07/2022	11,700	0.10 ▲	0.85	11,600	11,800	11,500	543,100	6,354,270,000
19/07/2022	11,600	0.10 ▲	0.86	11,500	11,900	11,500	266,700	3,093,720,000
18/07/2022	11,800	0.00 ■■	0.00	11,800	12,200	11,700	610,300	7,201,540,000
15/07/2022	11,700	-0.10 ▼	-0.85	11,800	11,900	11,600	445,500	5,212,350,000
14/07/2022	11,800	-0.30 ▼	-2.54	12,100	12,000	11,600	480,200	5,666,360,000
13/07/2022	12,100	0.10 ▲	0.83	12,000	12,400	11,900	242,300	2,931,830,000
12/07/2022	12,100	0.60 ▲	4.96	11,500	12,700	11,400	632,400	7,652,040,000
11/07/2022	11,400	-0.20 ▼	-1.75	11,600	11,800	11,300	116,500	1,328,100,000
08/07/2022	11,600	0.10 ▲	0.86	11,500	11,800	11,400	237,800	2,758,480,000
07/07/2022	11,600	-0.10 ▼	-0.86	11,700	11,700	11,400	144,500	1,676,200,000
06/07/2022	11,800	0.10 ▲	0.85	11,700	12,100	11,600	476,800	5,626,240,000
05/07/2022	11,700	-0.10 ▼	-0.85	11,800	12,100	11,600	198,500	2,322,450,000
04/07/2022	11,900	0.20 ▲	1.68	11,700	12,300	11,600	364,100	4,332,790,000
01/07/2022	12,000	-0.20 ▼	-1.67	12,200	12,200	11,500	231,900	2,782,800,000
30/06/2022	11,900	-0.60 ▼	-5.04	12,500	12,500	11,900	245,600	2,922,640,000
29/06/2022	12,400	-0.30 ▼	-2.42	12,700	12,700	12,400	257,500	3,193,000,000
28/06/2022	12,700	0.10 ▲	0.79	12,600	12,900	12,600	175,000	2,222,500,000
27/06/2022	12,700	0.20 ▲	1.57	12,500	12,900	12,500	138,100	1,753,870,000
24/06/2022	12,500	0.50 ▲	4.00	12,000	13,000	11,900	487,000	6,087,500,000
23/06/2022	11,900	0.10 ▲	0.84	11,800	12,100	11,800	321,600	3,827,040,000
22/06/2022	12,000	0.30 ▲	2.50	11,700	12,000	11,500	203,100	2,437,200,000
21/06/2022	11,600	-0.40 ▼	-3.45	12,000	11,900	11,400	332,700	3,859,320,000
20/06/2022	11,600	-0.30 ▼	-2.59	11,900	12,400	11,600	400,200	4,642,320,000
17/06/2022	12,100	-0.50 ▼	-4.13	12,600	12,300	11,700	391,100	4,732,310,000
16/06/2022	12,700	0.50 ▲	3.94	12,200	12,800	12,400	275,100	3,493,770,000
15/06/2022	12,100	-0.40 ▼	-3.31	12,500	12,900	11,900	375,700	4,545,970,000
14/06/2022	12,700	-0.20 ▼	-1.57	12,900	12,900	11,700	432,200	5,488,940,000
13/06/2022	12,400	-1.80 ▼	-14.52	14,200	14,000	12,400	799,100	9,908,840,000
10/06/2022	14,000	-0.50 ▼	-3.57	14,500	14,500	13,900	659,600	9,234,400,000
09/06/2022	14,400	0.20 ▲	1.39	14,200	14,700	14,200	434,500	6,256,800,000
08/06/2022	14,400	1.20 ▲	8.33	13,200	14,500	13,300	969,400	13,959,360,000
07/06/2022	13,400	-0.20 ▼	-1.49	13,600	13,800	12,900	577,200	7,734,480,000
06/06/2022	13,600	0.10 ▲	0.74	13,500	13,800	13,500	438,000	5,956,800,000
03/06/2022	13,800	0.10 ▲	0.72	13,700	13,900	13,200	460,800	6,359,040,000
02/06/2022	13,800	0.90 ▲	6.52	12,900	14,200	12,900	867,100	11,965,980,000
01/06/2022	13,000	0.10 ▲	0.77	12,900	13,200	12,700	267,700	3,480,100,000
31/05/2022	13,000	0.00 ■■	0.00	13,000	13,200	12,800	402,900	5,237,700,000
30/05/2022	12,900	-0.20 ▼	-1.55	13,100	13,100	12,700	333,000	4,295,700,000
27/05/2022	13,100	0.50 ▲	3.82	12,600	13,300	12,900	383,700	5,026,470,000
26/05/2022	12,700	0.70 ▲	5.51	12,000	12,900	12,300	595,100	7,557,770,000
25/05/2022	12,400	0.90 ▲	7.26	11,500	12,500	11,500	519,900	6,446,760,000
24/05/2022	11,600	0.00 ■■	0.00	11,600	11,700	11,300	230,700	2,676,120,000
23/05/2022	11,700	0.00 ■■	0.00	11,700	11,900	11,400	360,100	4,213,170,000
20/05/2022	11,700	0.10 ▲	0.85	11,600	11,900	11,600	151,900	1,777,230,000
19/05/2022	11,800	-0.10 ▼	-0.85	11,900	11,900	11,100	255,300	3,012,540,000
18/05/2022	12,000	0.50 ▲	4.17	11,500	12,200	11,700	354,900	4,258,800,000
17/05/2022	12,100	1.00 ▲	8.26	11,100	12,100	10,600	367,400	4,445,540,000
16/05/2022	11,000	0.20 ▲	1.82	10,800	11,400	10,800	218,600	2,404,600,000
13/05/2022	10,400	-1.60 ▼	-15.38	12,000	11,700	10,200	549,700	5,716,880,000
12/05/2022	11,200	-1.10 ▼	-9.82	12,300	12,500	11,200	484,800	5,429,760,000
11/05/2022	12,300	0.40 ▲	3.25	11,900	12,700	12,000	273,400	3,362,820,000
10/05/2022	12,600	-0.10 ▼	-0.79	12,700	12,700	11,200	423,200	5,332,320,000
09/05/2022	12,200	-2.00 ▼	-16.39	14,200	14,100	12,100	620,500	7,570,100,000
29/04/2022	14,500	0.00 ■■	0.00	14,500	14,600	14,200	663,900	9,626,550,000
28/04/2022	14,600	0.30 ▲	2.05	14,300	14,700	14,300	285,900	4,174,140,000
27/04/2022	14,500	1.00 ▲	6.90	13,500	14,800	13,800	324,700	4,708,150,000
26/04/2022	14,100	-0.10 ▼	-0.71	14,200	14,300	12,500	659,000	9,291,900,000
25/04/2022	15,000	-0.10 ▼	-0.67	15,100	15,100	14,900	22,200	333,000,000
23/04/2022	15,200	0.20 ▲	1.32	15,000	16,000	14,100	97,060	1,475,312,000
22/04/2022	15,200	0.20 ▲	1.32	15,000	16,000	14,100	97,060	1,475,312,000
21/04/2022	14,900	-2.20 ▼	-14.77	17,100	16,600	14,600	131,140	1,953,986,000
20/04/2022	16,800	-1.90 ▼	-11.31	18,700	18,000	16,400	86,650	1,455,720,000
19/04/2022	17,500	-1.40 ▼	-8.00	18,900	19,300	17,400	88,640	1,551,200,000
18/04/2022	18,900	0.90 ▲	4.76	18,000	19,400	18,200	163,800	3,095,820,000
16/04/2022	18,100	0.90 ▲	4.97	17,200	18,900	17,000	117,170	2,120,777,000
15/04/2022	18,100	0.90 ▲	4.97	17,200	18,900	17,000	1,171,700	21,207,770,000
14/04/2022	17,100	0.30 ▲	1.75	16,800	17,600	16,900	383,100	6,551,010,000
13/04/2022	17,200	-0.20 ▼	-1.16	17,400	17,400	16,300	593,500	10,208,200,000
12/04/2022	16,900	-1.10 ▼	-6.51	18,000	18,200	16,800	591,400	9,994,660,000
08/04/2022	17,800	-0.70 ▼	-3.93	18,500	18,400	17,800	586,900	10,446,820,000
07/04/2022	18,100	-0.90 ▼	-4.97	19,000	19,100	17,800	1,227,700	22,221,370,000
06/04/2022	19,000	-0.50 ▼	-2.63	19,500	19,700	18,700	905,400	17,202,600,000
05/04/2022	19,400	0.40 ▲	2.06	19,000	19,800	19,200	1,036,400	20,106,160,000
04/04/2022	19,400	1.00 ▲	5.15	18,400	19,500	18,400	1,957,100	37,967,740,000
01/04/2022	18,400	0.00 ■■	0.00	18,400	18,800	18,000	778,600	14,326,240,000
31/03/2022	18,400	0.20 ▲	1.09	18,200	18,800	18,000	648,100	11,925,040,000
30/03/2022	18,100	-0.20 ▼	-1.10	18,300	18,800	17,800	844,400	15,283,640,000
29/03/2022	18,500	0.50 ▲	2.70	18,000	18,800	17,500	960,500	17,769,250,000
28/03/2022	17,700	-1.10 ▼	-6.21	18,800	18,800	17,500	1,578,300	27,935,910,000
25/03/2022	18,800	-0.50 ▼	-2.66	19,300	19,300	18,400	1,064,300	20,008,840,000
24/03/2022	19,100	-0.10 ▼	-0.52	19,200	20,000	19,000	645,600	12,330,960,000
23/03/2022	19,500	0.60 ▲	3.08	18,900	19,900	18,700	1,473,300	28,729,350,000
22/03/2022	19,000	0.10 ▲	0.53	18,900	19,400	18,800	629,300	11,956,700,000
21/03/2022	19,000	0.60 ▲	3.16	18,400	19,700	18,100	1,329,200	25,254,800,000
18/03/2022	18,500	0.10 ▲	0.54	18,400	18,800	18,200	923,100	17,077,350,000
17/03/2022	18,400	-0.10 ▼	-0.54	18,500	18,800	18,100	707,100	13,010,640,000
16/03/2022	18,600	0.60 ▲	3.23	18,000	19,000	17,700	501,300	9,324,180,000
15/03/2022	18,300	-0.60 ▼	-3.28	18,900	18,900	17,300	1,256,500	22,993,950,000
14/03/2022	18,300	-1.70 ▼	-9.29	20,000	19,600	18,100	1,734,600	31,743,180,000
11/03/2022	19,700	-0.40 ▼	-2.03	20,100	21,100	19,000	1,654,700	32,597,590,000
10/03/2022	19,600	-1.70 ▼	-8.67	21,300	21,100	19,200	2,644,000	51,822,400,000
09/03/2022	21,500	1.60 ▲	7.44	19,900	21,900	20,200	1,920,400	41,288,600,000
08/03/2022	20,200	1.90 ▲	9.41	18,300	20,900	18,600	4,362,800	88,128,560,000
07/03/2022	18,900	2.00 ▲	10.58	16,900	19,000	17,100	3,639,100	68,778,990,000
04/03/2022	16,900	0.70 ▲	4.14	16,200	17,200	16,400	1,405,000	23,744,500,000
03/03/2022	16,600	0.70 ▲	4.22	15,900	16,800	15,700	1,041,600	17,290,560,000
02/03/2022	16,000	-0.10 ▼	-0.63	16,100	16,200	15,800	491,300	7,860,800,000
01/03/2022	16,200	0.10 ▲	0.62	16,100	16,300	15,700	685,500	11,105,100,000
28/02/2022	16,200	0.50 ▲	3.09	15,700	16,200	15,700	490,100	7,939,620,000
25/02/2022	16,000	1.20 ▲	7.50	14,800	16,200	14,800	1,128,200	18,051,200,000
24/02/2022	14,800	-0.50 ▼	-3.38	15,300	15,300	14,300	681,600	10,087,680,000
23/02/2022	15,200	0.00 ■■	0.00	15,200	15,400	15,200	214,200	3,255,840,000
22/02/2022	15,400	0.20 ▲	1.30	15,200	15,400	15,000	407,600	6,277,040,000
21/02/2022	15,300	0.40 ▲	2.61	14,900	15,400	14,900	422,700	6,467,310,000
18/02/2022	14,900	-0.30 ▼	-2.01	15,200	15,100	14,800	342,600	5,104,740,000
17/02/2022	15,100	0.10 ▲	0.66	15,000	15,300	15,000	210,200	3,174,020,000
16/02/2022	15,200	0.40 ▲	2.63	14,800	15,200	14,700	345,900	5,257,680,000
15/02/2022	14,800	0.10 ▲	0.68	14,700	14,900	14,600	169,100	2,502,680,000
14/02/2022	14,600	-0.30 ▼	-2.05	14,900	14,900	14,500	290,200	4,236,920,000
11/02/2022	14,900	0.10 ▲	0.67	14,800	15,100	14,800	285,500	4,253,950,000
10/02/2022	14,900	0.40 ▲	2.68	14,500	15,000	14,500	248,600	3,704,140,000
09/02/2022	14,600	0.20 ▲	1.37	14,400	14,700	14,200	145,500	2,124,300,000
08/02/2022	14,500	0.40 ▲	2.76	14,100	14,700	14,100	228,300	3,310,350,000
07/02/2022	14,300	0.90 ▲	6.29	13,400	14,500	13,800	150,400	2,150,720,000
28/01/2022	13,400	-0.20 ▼	-1.49	13,600	13,600	13,200	226,300	3,032,420,000
27/01/2022	13,600	-0.10 ▼	-0.74	13,700	13,800	13,500	138,900	1,889,040,000
26/01/2022	13,600	0.20 ▲	1.47	13,400	14,000	13,600	262,000	3,563,200,000
25/01/2022	13,600	-0.50 ▼	-3.68	14,100	14,000	13,100	201,900	2,745,840,000
24/01/2022	13,700	-0.80 ▼	-5.84	14,500	14,700	13,500	248,400	3,403,080,000
21/01/2022	14,500	0.60 ▲	4.14	13,900	14,900	14,000	233,800	3,390,100,000
20/01/2022	14,100	0.10 ▲	0.71	14,000	14,500	13,000	717,000	10,109,700,000
19/01/2022	13,800	-0.50 ▼	-3.62	14,300	14,300	13,700	353,000	4,871,400,000
18/01/2022	14,200	-0.90 ▼	-6.34	15,100	15,100	14,000	679,000	9,641,800,000
17/01/2022	14,500	-1.20 ▼	-8.28	15,700	16,100	14,300	668,600	9,694,700,000
14/01/2022	16,000	-0.20 ▼	-1.25	16,200	16,500	14,100	438,300	7,012,800,000
13/01/2022	15,800	-0.80 ▼	-5.06	16,600	16,800	15,800	774,600	12,238,680,000
12/01/2022	16,900	-0.50 ▼	-2.96	17,400	17,400	15,900	911,700	15,407,730,000
11/01/2022	17,300	-0.80 ▼	-4.62	18,100	18,100	17,200	689,300	11,924,890,000
10/01/2022	17,700	0.20 ▲	1.13	17,500	18,500	17,500	1,392,400	24,645,480,000
07/01/2022	17,700	0.30 ▲	1.69	17,400	17,700	17,400	730,300	12,926,310,000
06/01/2022	17,600	0.50 ▲	2.84	17,100	18,200	16,900	1,371,600	24,140,160,000
05/01/2022	17,200	0.10 ▲	0.58	17,100	17,500	17,000	929,600	15,989,120,000
04/01/2022	17,200	0.10 ▲	0.58	17,100	17,200	16,900	665,600	11,448,320,000
31/12/2021	17,700	-0.50 ▼	-2.82	17,700	17,700	16,800	1,230,300	21,776,310,000
30/12/2021	17,600	-0.80 ▼	-4.55	18,400	18,400	17,500	803,600	14,143,360,000
29/12/2021	18,400	0.10 ▲	0.54	18,300	18,900	18,300	745,600	13,719,040,000
22/12/2021	17,200	0.90 ▲	5.23	16,300	17,500	16,200	2,008,400	34,544,480,000
21/12/2021	16,400	-0.10 ▼	-0.61	16,500	16,500	16,200	695,100	11,399,640,000
20/12/2021	16,400	-0.30 ▼	-1.83	16,700	16,800	16,300	647,300	10,615,720,000
17/12/2021	16,700	0.10 ▲	0.60	16,600	17,000	16,600	683,400	11,412,780,000
16/12/2021	16,700	0.20 ▲	1.20	16,500	16,800	16,100	740,400	12,364,680,000
15/12/2021	16,600	-0.10 ▼	-0.60	16,700	16,700	16,400	564,000	9,362,400,000
14/12/2021	16,600	-0.10 ▼	-0.60	16,700	17,300	16,500	414,700	6,884,020,000
13/12/2021	16,900	0.50 ▲	2.96	16,400	17,000	16,400	688,000	11,627,200,000
10/12/2021	16,600	0.10 ▲	0.60	16,500	16,800	16,000	689,300	11,442,380,000
09/12/2021	16,600	0.10 ▲	0.60	16,500	16,700	16,300	382,000	6,341,200,000
08/12/2021	16,600	0.50 ▲	3.01	16,100	17,200	16,000	844,100	14,012,060,000
07/12/2021	16,100	-0.20 ▼	-1.24	16,300	16,700	15,800	634,100	10,209,010,000
06/12/2021	16,000	-1.00 ▼	-6.25	17,000	16,800	15,700	811,300	12,980,800,000
03/12/2021	16,800	-0.90 ▼	-5.36	17,700	17,600	16,700	1,052,200	17,676,960,000
02/12/2021	17,600	0.50 ▲	2.84	17,100	18,200	16,800	1,185,400	20,863,040,000
01/12/2021	17,200	-0.10 ▼	-0.58	17,300	17,400	16,900	578,200	9,945,040,000
30/11/2021	17,500	1.40 ▲	8.00	16,100	17,800	16,200	2,534,100	44,346,750,000
29/11/2021	16,300	-0.20 ▼	-1.23	16,500	16,500	15,600	584,700	9,530,610,000
26/11/2021	16,300	-0.30 ▼	-1.84	16,600	17,000	16,100	635,400	10,357,020,000
25/11/2021	16,700	0.40 ▲	2.40	16,300	17,000	16,400	1,092,200	18,239,740,000
24/11/2021	16,300	0.70 ▲	4.29	15,600	16,600	16,000	407,100	6,635,730,000
23/11/2021	16,100	0.40 ▲	2.48	15,700	16,100	14,800	562,000	9,048,200,000
22/11/2021	15,400	-1.40 ▼	-9.09	16,800	16,800	15,000	1,354,900	20,865,460,000
19/11/2021	16,600	-0.80 ▼	-4.82	17,400	17,400	16,000	1,233,800	20,481,080,000
18/11/2021	17,400	0.20 ▲	1.15	17,200	17,800	17,200	624,000	10,857,600,000
17/11/2021	17,400	0.90 ▲	5.17	16,500	17,800	16,200	1,539,700	26,790,780,000
16/11/2021	16,600	-0.20 ▼	-1.20	16,800	16,800	16,200	1,044,200	17,333,720,000
15/11/2021	16,600	-0.40 ▼	-2.41	17,000	17,000	16,000	980,400	16,274,640,000
12/11/2021	16,800	0.20 ▲	1.19	16,600	17,400	16,700	845,300	14,201,040,000
11/11/2021	17,000	0.90 ▲	5.29	16,100	17,200	15,900	2,138,400	36,352,800,000
10/11/2021	16,000	-0.10 ▼	-0.63	16,100	16,200	15,900	1,096,800	17,548,800,000
09/11/2021	16,100	-0.10 ▼	-0.62	16,200	16,400	15,900	755,500	12,163,550,000
08/11/2021	16,100	0.60 ▲	3.73	15,500	16,500	15,700	1,463,500	23,562,350,000
05/11/2021	15,700	0.30 ▲	1.91	15,400	15,800	15,200	635,300	9,974,210,000
04/11/2021	15,500	-0.20 ▼	-1.29	15,700	15,600	15,100	60,030	930,465,000
03/11/2021	15,400	-0.30 ▼	-1.95	15,700	16,500	15,300	1,065,500	16,408,700,000
02/11/2021	15,900	0.00 ■■	0.00	15,900	15,900	15,500	1,133,300	18,019,470,000
01/11/2021	15,800	-0.40 ▼	-2.53	16,200	16,300	15,700	1,257,200	19,863,760,000
29/10/2021	16,300	0.60 ▲	3.68	15,700	16,700	15,700	986,800	16,084,840,000
28/10/2021	15,700	0.00 ■■	0.00	15,700	16,000	15,600	940,400	14,764,280,000
27/10/2021	15,800	0.50 ▲	3.16	15,300	15,900	15,500	116,750	1,844,650,000
26/10/2021	15,500	-0.10 ▼	-0.65	15,600	15,600	15,200	644,000	9,982,000,000
25/10/2021	15,600	0.30 ▲	1.92	15,300	15,900	15,100	933,500	14,562,600,000
22/10/2021	15,400	0.30 ▲	1.95	15,100	15,800	14,900	1,227,300	18,900,420,000
21/10/2021	15,100	-0.10 ▼	-0.66	15,200	15,400	15,000	710,900	10,734,590,000
20/10/2021	15,400	0.20 ▲	1.30	15,200	16,000	14,800	1,077,700	16,596,580,000
19/10/2021	15,400	0.60 ▲	3.90	14,800	16,100	14,500	1,936,300	29,819,020,000
18/10/2021	14,700	-0.20 ▼	-1.36	14,900	15,000	14,500	1,248,400	18,351,480,000
15/10/2021	14,800	0.50 ▲	3.38	14,300	15,200	14,700	1,649,800	24,417,040,000
14/10/2021	14,700	1.30 ▲	8.84	13,400	14,800	13,500	2,616,100	38,456,670,000
13/10/2021	13,500	0.10 ▲	0.74	13,400	13,700	13,300	670,100	9,046,350,000
12/10/2021	13,500	0.00 ■■	0.00	13,500	13,600	13,200	793,400	10,710,900,000
11/10/2021	13,500	0.10 ▲	0.74	13,400	13,900	13,400	778,700	10,512,450,000
08/10/2021	13,400	-0.30 ▼	-2.24	13,700	13,800	13,200	956,100	12,811,740,000
07/10/2021	13,600	0.60 ▲	4.41	13,000	13,800	13,200	1,203,300	16,364,880,000
06/10/2021	13,200	0.60 ▲	4.55	12,600	13,200	12,700	1,153,200	15,222,240,000
05/10/2021	12,500	-0.10 ▼	-0.80	12,600	12,800	12,500	429,900	5,373,750,000
04/10/2021	12,600	0.40 ▲	3.17	12,400	13,000	12,200	966,900	12,182,940,000
01/10/2021	12,200	-0.20 ▼	-1.64	12,400	12,600	12,100	527,500	6,435,500,000
30/09/2021	12,500	0.20 ▲	1.60	12,300	12,600	12,300	264,300	3,303,750,000
29/09/2021	12,500	0.60 ▲	4.80	11,900	12,700	11,900	397,600	4,970,000,000
28/09/2021	12,200	-0.20 ▼	-1.64	12,800	12,200	11,700	912,300	11,130,060,000
27/09/2021	12,200	-0.60 ▼	-4.92	12,800	13,000	12,100	861,200	10,506,640,000
24/09/2021	12,800	-0.20 ▼	-1.56	13,000	13,000	12,700	431,400	5,521,920,000
23/09/2021	13,000	0.10 ▲	0.77	12,900	13,300	12,800	536,300	6,971,900,000
22/09/2021	13,000	0.30 ▲	2.31	12,700	13,100	12,600	628,300	8,167,900,000
21/09/2021	12,900	-0.40 ▼	-3.10	13,300	13,000	12,100	922,500	11,900,250,000
20/09/2021	13,200	0.00 ■■	0.00	13,200	13,600	13,000	704,700	9,302,040,000
17/09/2021	13,400	0.20 ▲	1.49	13,200	13,400	13,100	706,100	9,461,740,000
16/09/2021	13,400	0.30 ▲	2.24	13,100	13,800	13,300	907,600	12,161,840,000
15/09/2021	13,400	0.20 ▲	1.49	13,200	13,400	12,900	940,600	12,604,040,000
14/09/2021	13,100	-0.20 ▼	-1.53	13,300	13,500	13,000	479,300	6,278,830,000
13/09/2021	13,300	0.30 ▲	2.26	13,000	13,700	12,900	1,402,600	18,654,580,000
10/09/2021	12,900	0.00 ■■	0.00	12,900	13,300	12,900	533,500	6,882,150,000
09/09/2021	13,200	0.40 ▲	3.03	12,800	13,300	12,600	777,300	10,260,360,000
08/09/2021	12,800	-0.20 ▼	-1.56	13,000	13,000	12,700	669,200	8,565,760,000
07/09/2021	12,900	-0.50 ▼	-3.88	13,400	13,400	12,600	1,244,400	16,052,760,000
06/09/2021	13,400	0.20 ▲	1.49	13,200	13,800	13,100	1,407,700	18,863,180,000
01/09/2021	13,300	0.10 ▲	0.75	13,200	13,600	12,800	1,206,000	16,039,800,000
31/08/2021	13,100	-0.10 ▼	-0.76	13,200	13,400	12,900	1,200,400	15,725,240,000
30/08/2021	13,400	0.70 ▲	5.22	12,700	13,500	12,600	1,877,900	25,163,860,000
27/08/2021	12,900	0.40 ▲	3.10	12,500	13,000	12,200	1,643,000	21,194,700,000
26/08/2021	12,500	1.00 ▲	8.00	11,500	12,900	11,500	2,275,600	28,445,000,000
25/08/2021	11,500	-0.30 ▼	-2.61	11,800	11,900	11,100	1,347,700	15,498,550,000
24/08/2021	11,700	-0.30 ▼	-2.56	12,000	12,100	11,600	827,000	9,675,900,000
23/08/2021	11,800	-0.40 ▼	-3.39	12,200	12,200	11,700	1,240,200	14,634,360,000
20/08/2021	12,100	0.40 ▲	3.31	11,700	12,400	11,700	3,836,900	46,426,490,000
19/08/2021	11,900	0.20 ▲	1.68	11,700	11,900	11,500	1,094,200	13,020,980,000
18/08/2021	11,600	-0.20 ▼	-1.72	11,800	11,800	11,600	638,500	7,406,600,000
17/08/2021	11,700	0.30 ▲	2.56	11,400	12,100	11,500	1,482,700	17,347,590,000
16/08/2021	11,500	0.70 ▲	6.09	10,800	11,700	10,700	1,990,900	22,895,350,000
13/08/2021	11,000	-0.10 ▼	-0.91	11,100	11,100	10,600	1,077,800	11,855,800,000
12/08/2021	11,000	-0.40 ▼	-3.64	11,400	11,500	10,900	809,600	8,905,600,000
11/08/2021	11,300	0.40 ▲	3.54	10,900	11,700	11,100	1,204,600	13,611,980,000
10/08/2021	11,100	0.90 ▲	8.11	10,200	11,200	10,300	2,086,800	23,163,480,000
09/08/2021	10,400	0.20 ▲	1.92	10,200	10,400	10,000	603,900	6,280,560,000
06/08/2021	10,200	0.10 ▲	0.98	10,100	10,300	10,100	374,200	3,816,840,000
05/08/2021	10,300	0.40 ▲	3.88	9,900	10,400	9,800	790,000	8,137,000,000
04/08/2021	10,000	0.00 ■■	0.00	10,000	10,000	9,800	503,100	5,031,000,000
03/08/2021	10,000	-0.10 ▼	-1.00	10,100	10,300	9,700	846,400	8,464,000,000
02/08/2021	10,200	0.10 ▲	0.98	10,100	10,300	10,000	417,900	4,262,580,000
30/07/2021	10,200	0.40 ▲	3.92	9,800	10,200	9,800	877,900	8,954,580,000
29/07/2021	9,800	0.00 ■■	0.00	9,800	9,900	9,600	303,000	2,969,400,000
28/07/2021	9,800	0.00 ■■	0.00	9,800	9,900	9,600	183,300	1,796,340,000
27/07/2021	9,800	0.40 ▲	4.08	9,400	9,900	9,400	756,600	7,414,680,000
26/07/2021	9,200	-0.20 ▼	-2.17	9,600	9,500	9,100	537,800	4,947,760,000
23/07/2021	9,200	-0.40 ▼	-4.35	9,600	9,800	9,200	557,800	5,131,760,000
22/07/2021	9,600	0.20 ▲	2.08	9,400	9,700	9,300	300,100	2,880,960,000
21/07/2021	9,400	0.00 ■■	0.00	9,400	9,600	9,300	185,800	1,746,520,000
20/07/2021	9,600	0.30 ▲	3.13	9,300	9,600	9,100	250,800	2,407,680,000
19/07/2021	9,200	-0.40 ▼	-4.35	9,600	9,600	9,200	533,300	4,906,360,000
16/07/2021	9,600	0.40 ▲	4.17	9,200	9,700	9,400	343,100	3,293,760,000
15/07/2021	9,400	0.40 ▲	4.26	9,000	9,400	9,000	301,300	2,832,220,000
14/07/2021	9,100	0.00 ■■	0.00	9,100	9,200	8,800	468,200	4,260,620,000
13/07/2021	9,200	0.20 ▲	2.17	9,000	9,400	9,000	337,300	3,103,160,000
12/07/2021	9,100	-0.70 ▼	-7.69	9,800	9,700	8,600	847,500	7,712,250,000
09/07/2021	9,700	-0.20 ▼	-2.06	9,900	10,700	9,500	379,900	3,685,030,000
08/07/2021	9,900	0.10 ▲	1.01	9,800	10,100	9,700	283,400	2,805,660,000
07/07/2021	9,900	-0.40 ▼	-4.04	10,300	10,100	9,600	666,100	6,594,390,000
06/07/2021	9,900	-0.30 ▼	-3.03	10,200	10,600	9,900	630,500	6,241,950,000
05/07/2021	10,100	-0.50 ▼	-4.95	10,600	10,500	10,100	866,000	8,746,600,000
02/07/2021	10,600	-0.20 ▼	-1.89	10,800	10,800	10,500	832,300	8,822,380,000
01/07/2021	10,800	0.00 ■■	0.00	10,800	11,000	10,600	798,300	8,621,640,000
30/06/2021	11,000	-0.30 ▼	-2.73	11,300	11,300	11,000	715,400	7,869,400,000
29/06/2021	11,200	0.00 ■■	0.00	11,200	11,700	11,100	1,192,700	13,358,240,000
28/06/2021	11,300	0.00 ■■	0.00	11,300	11,500	11,100	1,193,100	13,482,030,000
25/06/2021	11,400	0.10 ▲	0.88	11,300	11,500	11,200	628,400	7,163,760,000
24/06/2021	11,400	-0.10 ▼	-0.88	11,500	11,600	11,200	645,100	7,354,140,000
23/06/2021	11,400	-0.60 ▼	-5.26	12,000	12,000	11,200	2,090,200	23,828,280,000
22/06/2021	12,000	-0.10 ▼	-0.83	12,100	12,400	11,900	953,900	11,446,800,000
21/06/2021	11,900	-0.60 ▼	-5.04	12,500	12,500	11,800	1,410,500	16,784,950,000
18/06/2021	12,400	0.50 ▲	4.03	11,900	12,800	12,000	2,680,000	33,232,000,000
17/06/2021	12,200	0.60 ▲	4.92	11,600	12,300	11,300	1,707,800	20,835,160,000
16/06/2021	11,500	-0.10 ▼	-0.87	11,600	12,000	11,400	794,100	9,132,150,000
15/06/2021	11,500	0.30 ▲	2.61	11,200	12,000	11,000	777,500	8,941,250,000
14/06/2021	11,100	-0.40 ▼	-3.60	11,500	11,500	11,000	1,214,000	13,475,400,000
11/06/2021	11,300	-0.30 ▼	-2.65	11,600	11,700	11,300	810,400	9,157,520,000
10/06/2021	11,600	0.10 ▲	0.86	11,500	11,800	11,400	1,068,100	12,389,960,000
09/06/2021	11,700	0.30 ▲	2.56	11,400	12,300	10,500	2,014,300	23,567,310,000
08/06/2021	10,900	-0.90 ▼	-8.26	11,800	12,200	10,500	1,494,400	16,288,960,000
07/06/2021	11,800	0.60 ▲	5.08	11,200	12,300	11,300	1,955,100	23,070,180,000
04/06/2021	11,300	-0.10 ▼	-0.88	11,400	11,500	11,000	989,500	11,181,350,000
03/06/2021	11,400	0.00 ■■	0.00	11,400	11,700	11,200	1,221,800	13,928,520,000
02/06/2021	11,500	0.80 ▲	6.96	10,700	11,800	10,700	2,093,900	24,079,850,000
01/06/2021	11,000	0.30 ▲	2.73	10,700	11,000	10,500	1,119,300	12,312,300,000
31/05/2021	10,600	-0.40 ▼	-3.77	10,500	11,100	10,400	1,441,200	15,276,720,000
28/05/2021	11,000	0.50 ▲	4.55	10,500	11,400	10,500	1,539,300	16,932,300,000
27/05/2021	10,500	-0.40 ▼	-3.81	10,900	10,900	10,300	1,532,900	16,095,450,000
26/05/2021	10,900	-0.20 ▼	-1.83	11,100	11,200	10,500	759,400	8,277,460,000
25/05/2021	10,800	0.20 ▲	1.85	10,600	11,800	10,500	1,956,100	21,125,880,000
24/05/2021	11,000	1.40 ▲	12.73	9,600	11,000	9,700	4,067,300	44,740,300,000
21/05/2021	9,700	0.40 ▲	4.12	9,300	9,800	9,400	588,300	5,706,510,000
20/05/2021	9,400	-0.10 ▼	-1.06	9,500	9,400	9,200	495,500	4,657,700,000
19/05/2021	9,400	-0.10 ▼	-1.06	9,500	9,700	9,300	528,500	4,967,900,000
18/05/2021	9,400	-0.30 ▼	-3.19	9,700	9,700	9,300	676,800	6,361,920,000
17/05/2021	9,700	-0.10 ▼	-1.03	9,800	10,000	9,600	805,100	7,809,470,000
14/05/2021	9,900	-0.20 ▼	-2.02	10,100	9,900	9,700	772,700	7,649,730,000
13/05/2021	9,900	0.20 ▲	2.02	9,700	10,400	9,700	1,308,500	12,954,150,000
12/05/2021	9,800	0.50 ▲	5.10	9,300	10,000	9,200	1,799,800	17,638,040,000
11/05/2021	9,200	0.10 ▲	1.09	9,100	9,500	9,100	448,500	4,126,200,000
10/05/2021	9,200	0.00 ■■	0.00	9,200	9,300	9,000	415,100	3,818,920,000
07/05/2021	9,200	-0.30 ▼	-3.26	9,500	9,500	9,000	650,300	5,982,760,000
06/05/2021	9,500	0.30 ▲	3.16	9,200	9,700	9,300	591,400	5,618,300,000
05/05/2021	9,300	0.20 ▲	2.15	9,100	9,400	8,900	761,900	7,085,670,000
04/05/2021	9,100	-0.50 ▼	-5.49	9,600	9,500	9,000	310,600	2,826,460,000
29/04/2021	9,500	-0.30 ▼	-3.16	9,800	9,900	9,400	753,100	7,154,450,000
28/04/2021	9,800	-0.10 ▼	-1.02	9,900	10,000	9,700	537,600	5,268,480,000
27/04/2021	9,800	-0.10 ▼	-1.02	9,900	10,000	9,700	604,100	5,920,180,000
26/04/2021	10,000	0.40 ▲	4.00	9,600	10,200	9,600	1,743,000	17,430,000,000
23/04/2021	9,800	-0.10 ▼	-1.02	9,900	9,800	9,400	478,000	4,684,400,000
22/04/2021	9,700	-0.20 ▼	-2.06	9,900	10,200	9,600	967,000	9,379,900,000
20/04/2021	10,000	0.90 ▲	9.00	9,100	10,300	9,300	3,556,700	35,567,000,000
19/04/2021	9,300	0.20 ▲	2.15	9,100	9,300	9,000	356,900	3,319,170,000
16/04/2021	9,200	-0.20 ▼	-2.17	9,400	9,400	8,900	796,700	7,329,640,000
15/04/2021	9,300	0.00 ■■	0.00	9,300	9,600	9,200	995,900	9,261,870,000
14/04/2021	9,400	0.00 ■■	0.00	9,400	9,400	9,100	428,600	4,028,840,000
13/04/2021	9,400	0.00 ■■	0.00	9,400	9,700	9,200	723,800	6,803,720,000
12/04/2021	9,500	0.30 ▲	3.16	9,200	9,500	9,200	954,100	9,063,950,000
09/04/2021	9,300	0.20 ▲	2.15	9,100	9,500	9,100	737,900	6,862,470,000
08/04/2021	9,100	0.00 ■■	0.00	9,100	9,200	8,900	470,600	4,282,460,000
07/04/2021	9,200	0.00 ■■	0.00	9,200	9,300	9,000	413,700	3,806,040,000
06/04/2021	9,300	-0.10 ▼	-1.08	9,400	9,400	9,100	324,700	3,019,710,000
05/04/2021	9,400	0.00 ■■	0.00	9,000	9,600	9,300	338,900	3,185,660,000
02/04/2021	9,400	0.40 ▲	4.26	9,000	9,500	9,100	597,600	5,617,440,000
01/04/2021	9,200	0.20 ▲	2.17	9,000	9,200	8,900	427,000	3,928,400,000
31/03/2021	9,000	-0.10 ▼	-1.11	9,100	9,200	8,800	635,800	5,722,200,000
30/03/2021	9,100	0.00 ■■	0.00	9,100	9,300	9,000	342,900	3,120,390,000
29/03/2021	9,200	0.40 ▲	4.35	8,800	9,200	9,000	324,100	2,981,720,000
26/03/2021	9,000	-0.20 ▼	-2.22	9,200	9,400	8,500	944,300	8,498,700,000
25/03/2021	9,200	-0.20 ▼	-2.17	9,400	9,500	9,100	622,100	5,723,320,000
24/03/2021	9,400	-0.20 ▼	-2.13	9,600	9,700	9,200	777,800	7,311,320,000
23/03/2021	9,700	-0.20 ▼	-2.06	9,900	9,900	9,400	759,100	7,363,270,000
22/03/2021	9,900	0.00 ■■	0.00	9,900	10,000	9,800	587,300	5,814,270,000
19/03/2021	10,000	0.20 ▲	2.00	9,800	10,100	9,700	989,700	9,897,000,000
18/03/2021	9,900	0.00 ■■	0.00	9,900	10,000	9,700	804,800	7,967,520,000
17/03/2021	9,900	-0.10 ▼	-1.01	10,000	10,000	9,800	609,400	6,033,060,000
16/03/2021	9,900	-0.20 ▼	-2.02	10,100	10,300	9,800	1,472,300	14,575,770,000
15/03/2021	10,100	0.50 ▲	4.95	9,600	10,600	9,500	2,563,500	25,891,350,000
12/03/2021	9,600	0.10 ▲	1.04	9,500	9,800	9,500	761,200	7,307,520,000
11/03/2021	9,600	0.10 ▲	1.04	9,500	9,700	9,400	685,600	6,581,760,000
10/03/2021	9,700	0.60 ▲	6.19	9,100	9,800	9,100	2,052,600	19,910,220,000
09/03/2021	9,000	0.00 ■■	0.00	9,000	9,200	8,900	687,300	6,185,700,000
08/03/2021	8,900	0.30 ▲	3.37	8,600	9,200	8,900	969,800	8,631,220,000
05/03/2021	8,900	0.40 ▲	4.49	8,500	8,900	8,400	869,900	7,742,110,000
04/03/2021	8,600	0.00 ■■	0.00	8,600	8,700	8,400	489,600	4,210,560,000
03/03/2021	8,700	0.40 ▲	4.60	8,300	8,700	8,300	855,500	7,442,850,000
02/03/2021	8,400	-0.10 ▼	-1.19	8,500	8,500	8,200	587,900	4,938,360,000
01/03/2021	8,500	0.10 ▲	1.18	8,400	8,700	8,400	608,400	5,171,400,000
26/02/2021	8,400	0.20 ▲	2.38	8,200	8,500	8,100	711,600	5,977,440,000
25/02/2021	8,300	0.20 ▲	2.41	8,100	8,500	8,100	879,500	7,299,850,000
24/02/2021	8,100	-0.10 ▼	-1.23	8,200	8,300	8,000	438,300	3,550,230,000
23/02/2021	8,200	0.00 ■■	0.00	8,200	8,300	8,100	290,100	2,378,820,000
22/02/2021	8,300	0.50 ▲	6.02	7,800	8,300	7,900	59,600	494,680,000
19/02/2021	7,800	0.00 ■■	0.00	7,800	7,800	7,700	54,800	427,440,000
18/02/2021	7,900	0.10 ▲	1.27	7,800	8,000	7,600	702,700	5,551,330,000
17/02/2021	7,900	0.40 ▲	5.06	7,500	8,000	7,600	352,000	2,780,800,000
09/02/2021	7,600	0.10 ▲	1.32	7,500	7,600	7,400	140,300	1,066,280,000
08/02/2021	7,500	0.40 ▲	5.33	7,100	7,900	7,200	735,500	5,516,250,000
05/02/2021	7,100	0.00 ■■	0.00	7,100	7,200	7,000	230,100	1,633,710,000
05/01/2021	8,000	-0.10 ▼	-1.25	8,100	8,200	7,900	143,900	1,151,200,000
04/01/2021	8,200	0.30 ▲	3.66	7,900	8,200	7,900	514,400	4,218,080,000
31/12/2020	8,000	0.20 ▲	2.50	7,800	8,000	7,700	486,400	3,891,200,000
30/12/2020	7,900	-0.10 ▼	-1.27	8,000	8,000	7,700	472,800	3,735,120,000
29/12/2020	8,000	0.00 ■■	0.00	8,000	8,100	7,900	75,160	601,280,000
28/12/2020	8,000	0.00 ■■	0.00	8,000	8,200	7,800	53,770	430,160,000
27/12/2020	8,100	0.50 ▲	6.17	7,600	8,400	7,600	85,840	695,304,000
25/12/2020	8,100	0.50 ▲	6.17	7,600	8,400	7,600	85,840	695,304,000
24/12/2020	7,700	-0.30 ▼	-3.90	8,000	7,900	7,300	102,030	785,631,000
23/12/2020	7,900	-0.50 ▼	-6.33	8,400	8,300	7,800	114,840	907,236,000
22/12/2020	8,300	0.10 ▲	1.20	8,200	8,600	8,200	124,700	1,035,010,000
21/12/2020	8,600	1.10 ▲	12.79	7,500	8,600	7,500	203,570	1,750,702,000
20/12/2020	7,600	0.20 ▲	2.63	7,400	7,700	7,400	56,670	430,692,000
18/12/2020	7,600	0.20 ▲	2.63	7,400	7,700	7,400	56,670	430,692,000
17/12/2020	7,400	-0.10 ▼	-1.35	7,500	7,700	7,300	47,710	353,054,000
16/12/2020	7,500	0.00 ■■	0.00	7,500	7,600	7,400	36,300	272,250,000
15/12/2020	7,500	-0.10 ▼	-1.33	7,600	7,700	7,400	37,900	284,250,000
14/12/2020	7,500	0.10 ▲	1.33	7,400	7,800	7,500	41,680	312,600,000
13/12/2020	7,600	0.20 ▲	2.63	7,400	7,700	7,200	91,570	695,932,000
11/12/2020	7,600	0.20 ▲	2.63	7,400	7,700	7,200	91,570	695,932,000
10/12/2020	7,200	-0.40 ▼	-5.56	7,600	7,700	7,200	76,420	550,224,000
09/12/2020	7,600	0.00 ■■	0.00	7,600	7,800	7,500	55,300	420,280,000
08/12/2020	7,800	0.10 ▲	1.28	7,700	7,900	7,300	104,980	818,844,000
07/12/2020	7,600	-0.40 ▼	-5.26	8,000	7,900	7,500	58,140	441,864,000
04/12/2020	8,000	0.20 ▲	2.50	7,800	8,900	7,800	995,900	7,967,200,000
03/12/2020	7,900	1.00 ▲	12.66	6,900	7,900	7,000	137,290	1,084,591,000
02/12/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,700	46,140	322,980,000
01/12/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,700	25,790	177,951,000
30/11/2020	6,900	0.20 ▲	2.90	6,700	7,000	6,800	458,500	3,163,650,000
27/11/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,600	297,800	1,995,260,000
26/11/2020	6,700	0.00 ■■	0.00	6,700	6,800	6,700	363,100	2,432,770,000
25/11/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	313,800	2,102,460,000
24/11/2020	6,800	0.00 ■■	0.00	6,800	6,900	6,700	391,100	2,659,480,000
23/11/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,800	220,400	1,520,760,000
20/11/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,700	46,840	327,880,000
19/11/2020	6,800	-0.20 ▼	-2.94	7,000	6,900	6,700	44,110	299,948,000
18/11/2020	6,900	-0.20 ▼	-2.90	7,100	7,100	6,800	80,990	558,831,000
17/11/2020	7,200	0.20 ▲	2.78	7,000	7,200	6,900	62,500	450,000,000
16/11/2020	7,000	-0.10 ▼	-1.43	7,100	7,200	6,900	46,700	326,900,000
13/11/2020	7,100	0.10 ▲	1.41	7,000	7,300	7,000	57,450	407,895,000
12/11/2020	7,200	0.70 ▲	9.72	6,500	7,300	6,500	81,810	589,032,000
11/11/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,300	45,600	305,520,000
10/11/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,400	79,020	529,434,000
09/11/2020	7,000	0.10 ▲	1.43	6,900	7,200	6,900	52,460	367,220,000
06/11/2020	7,200	0.50 ▲	6.94	6,700	7,200	6,700	41,850	301,320,000
05/11/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,600	965,600	6,469,520,000
04/11/2020	7,000	-0.60 ▼	-8.57	7,600	7,500	6,800	131,960	923,720,000
03/11/2020	7,500	-0.20 ▼	-2.67	7,700	7,800	7,400	63,850	478,875,000
02/11/2020	7,800	0.70 ▲	8.97	7,100	8,000	7,200	93,920	732,576,000
30/10/2020	7,200	0.40 ▲	5.56	6,800	7,300	6,900	687,500	4,950,000,000
29/10/2020	6,900	0.10 ▲	1.45	6,800	7,000	6,600	555,500	3,832,950,000
28/10/2020	6,900	0.00 ■■	0.00	6,900	7,100	6,600	934,500	6,448,050,000
27/10/2020	6,900	0.10 ▲	1.45	6,800	7,500	6,400	171,120	1,180,728,000
26/10/2020	6,900	0.90 ▲	13.04	6,000	6,900	6,100	44,910	309,879,000
23/10/2020	6,000	0.70 ▲	11.67	5,300	6,000	5,600	131,600	789,600,000
22/10/2020	5,700	0.50 ▲	8.77	5,200	5,800	5,000	97,060	553,242,000
21/10/2020	5,100	-0.10 ▼	-1.96	5,200	5,400	5,000	423,500	2,159,850,000
20/10/2020	5,400	0.70 ▲	12.96	4,700	5,400	4,700	139,000	750,600,000
19/10/2020	4,800	0.60 ▲	12.50	4,200	4,800	4,300	130,010	624,048,000
16/10/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,100	10,810	46,483,000
15/10/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,100	86,800	364,560,000
14/10/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	27,250	114,450,000
13/10/2020	4,200	-0.10 ▼	-2.38	4,300	4,300	4,200	191,200	803,040,000
12/10/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,200	10,960	47,128,000
09/10/2020	4,300	0.10 ▲	2.33	4,200	4,400	4,300	170,300	732,290,000
08/10/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,100	12,490	52,458,000
07/10/2020	4,200	0.00 ■■	0.00	4,200	4,300	4,200	9,540	40,068,000
06/10/2020	4,200	0.00 ■■	0.00	4,200	4,300	4,200	227,200	954,240,000
05/10/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	118,500	497,700,000
02/10/2020	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	11,740	48,134,000
01/10/2020	4,200	0.00 ■■	0.00	4,200	4,300	4,200	129,100	542,220,000
30/09/2020	4,200	-0.10 ▼	-2.38	4,300	4,200	3,800	15,090	63,378,000
29/09/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,200	8,910	38,313,000
28/09/2020	4,300	0.20 ▲	4.65	4,100	4,400	4,200	490,600	2,109,580,000
25/09/2020	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	61,900	253,790,000
24/09/2020	4,200	-0.10 ▼	-2.38	4,300	4,300	4,100	29,880	125,496,000
23/09/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,300	5,410	23,263,000
22/09/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,200	22,150	95,245,000
21/09/2020	4,300	0.10 ▲	2.33	4,200	4,400	4,200	352,800	1,517,040,000
18/09/2020	4,200	0.00 ■■	0.00	4,200	4,300	4,200	14,980	62,916,000
17/09/2020	4,200	0.10 ▲	2.38	4,100	4,300	4,100	43,340	182,028,000
16/09/2020	4,100	0.00 ■■	0.00	4,100	4,200	4,100	131,500	539,150,000
15/09/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,100	9,310	38,171,000
14/09/2020	4,100	0.00 ■■	0.00	4,100	4,200	4,100	5,680	23,288,000
11/09/2020	4,100	0.10 ▲	2.44	4,000	4,100	4,000	17,080	70,028,000
10/09/2020	4,000	0.00 ■■	0.00	4,000	4,100	4,000	8,140	32,560,000
09/09/2020	4,000	0.00 ■■	0.00	4,000	4,000	3,900	129,500	518,000,000
08/09/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,000	22,490	92,209,000
07/09/2020	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	217,600	870,400,000
04/09/2020	4,100	-0.10 ▼	-2.44	4,200	4,100	4,000	11,240	46,084,000
03/09/2020	4,200	0.00 ■■	0.00	4,200	4,300	4,100	24,660	103,572,000
01/09/2020	4,200	0.20 ▲	4.76	4,000	4,300	4,000	53,520	224,784,000
31/08/2020	4,000	0.00 ■■	0.00	4,000	4,100	4,000	28,030	112,120,000
28/08/2020	4,100	0.10 ▲	2.44	4,000	4,100	4,000	27,610	113,201,000
27/08/2020	4,000	0.20 ▲	5.00	3,800	4,100	3,900	363,900	1,455,600,000
26/08/2020	3,800	0.00 ■■	0.00	3,800	3,900	3,800	14,130	53,694,000
25/08/2020	3,800	0.10 ▲	2.63	3,700	3,800	3,700	15,250	57,950,000
24/08/2020	3,700	0.00 ■■	0.00	3,700	3,800	3,600	182,000	673,400,000
21/08/2020	3,700	-0.10 ▼	-2.70	3,800	3,900	3,700	16,080	59,496,000
20/08/2020	3,800	0.00 ■■	0.00	3,800	3,900	3,800	99,200	376,960,000
19/08/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,800	2,620	10,218,000
18/08/2020	3,800	0.00 ■■	0.00	3,800	3,900	3,800	9,400	35,720,000
17/08/2020	3,800	0.20 ▲	5.26	3,600	3,900	3,600	298,100	1,132,780,000
14/08/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,600	9,460	35,002,000
13/08/2020	3,700	0.10 ▲	2.70	3,600	3,700	3,700	13,390	49,543,000
12/08/2020	3,600	0.00 ■■	0.00	3,600	3,700	3,500	3,700	13,320,000
11/08/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,500	93,200	335,520,000
10/08/2020	3,600	0.00 ■■	0.00	3,600	3,700	3,600	34,400	123,840,000
07/08/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,500	12,560	45,216,000
06/08/2020	3,600	0.00 ■■	0.00	3,600	3,700	3,500	11,720	42,192,000
05/08/2020	3,600	0.00 ■■	0.00	3,600	3,700	3,600	6,410	23,076,000
04/08/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,400	17,210	63,677,000
03/08/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,300	14,580	49,572,000
31/07/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	8,660	28,578,000
30/07/2020	3,400	0.20 ▲	5.88	3,200	3,400	3,300	21,200	72,080,000
29/07/2020	3,400	0.20 ▲	5.88	3,200	3,400	3,100	14,580	49,572,000
28/07/2020	3,400	0.30 ▲	8.82	3,100	3,400	2,800	21,230	72,182,000
27/07/2020	3,100	-0.40 ▼	-12.90	3,500	3,400	3,000	481,500	1,492,650,000
24/07/2020	3,500	-0.30 ▼	-8.57	3,800	3,700	3,400	40,470	141,645,000
23/07/2020	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	190,200	722,760,000
22/07/2020	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	22,990	89,661,000
21/07/2020	4,100	0.20 ▲	4.88	3,900	4,100	3,900	41,550	170,355,000
20/07/2020	4,200	-0.20 ▼	-4.76	4,400	4,400	4,200	53,450	224,490,000
17/07/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	16,560	72,864,000
16/07/2020	4,400	0.10 ▲	2.27	4,300	4,500	4,300	14,910	65,604,000
15/07/2020	4,400	0.10 ▲	2.27	4,300	4,400	4,200	20,930	92,092,000
14/07/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,200	105,800	465,520,000
13/07/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,300	7,600	33,440,000
10/07/2020	4,500	0.00 ■■	0.00	4,500	4,600	4,300	10,370	46,665,000
09/07/2020	4,600	0.40 ▲	8.70	4,200	4,600	4,300	28,900	132,940,000
08/07/2020	4,200	0.00 ■■	0.00	4,200	4,300	4,200	7,720	32,424,000
07/07/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,100	45,860	197,198,000
06/07/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,100	12,050	51,815,000
03/07/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,300	4,690	20,167,000
02/07/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,200	7,710	33,153,000
01/07/2020	4,400	0.10 ▲	2.27	4,300	4,400	4,200	17,520	77,088,000
30/06/2020	4,200	-0.20 ▼	-4.76	4,400	4,500	4,100	23,230	97,566,000
29/06/2020	4,300	-0.40 ▼	-9.30	4,700	4,600	4,200	43,840	188,512,000
26/06/2020	4,600	-0.20 ▼	-4.35	4,800	4,800	4,600	30,190	138,874,000
25/06/2020	4,700	-0.10 ▼	-2.13	4,800	4,900	4,500	372,900	1,752,630,000
24/06/2020	4,800	-0.20 ▼	-4.17	5,000	5,000	4,700	156,500	751,200,000
23/06/2020	4,900	-0.20 ▼	-4.08	5,100	5,100	4,900	586,100	2,871,890,000
22/06/2020	5,100	0.40 ▲	7.84	4,700	5,200	4,900	90,190	459,969,000
19/06/2020	4,800	0.20 ▲	4.17	4,600	4,900	4,500	328,200	1,575,360,000
18/06/2020	4,600	0.00 ■■	0.00	4,600	4,800	4,500	31,090	143,014,000
17/06/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	47,370	217,902,000
16/06/2020	4,600	-0.10 ▼	-2.17	4,700	4,800	4,600	11,180	51,428,000
15/06/2020	4,700	-0.10 ▼	-2.13	4,800	5,000	4,500	16,680	78,396,000
12/06/2020	5,000	-0.10 ▼	-2.00	5,100	5,200	4,500	45,710	228,550,000
11/06/2020	5,000	0.30 ▲	6.00	4,700	5,400	4,800	82,610	413,050,000
10/06/2020	4,800	0.20 ▲	4.17	4,600	4,800	4,500	30,860	148,128,000
09/06/2020	4,600	0.10 ▲	2.17	4,500	4,700	4,500	52,000	239,200,000
08/06/2020	4,500	0.20 ▲	4.44	4,300	4,600	4,400	557,400	2,508,300,000
06/06/2020	4,300	0.10 ▲	2.33	4,200	4,400	4,200	21,890	94,127,000
05/06/2020	4,300	0.10 ▲	2.33	4,200	4,400	4,200	21,890	94,127,000
04/06/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,200	13,360	57,448,000
03/06/2020	4,200	-0.10 ▼	-2.38	4,300	4,300	4,200	15,360	64,512,000
02/06/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,300	23,120	99,416,000
01/06/2020	4,400	0.20 ▲	4.55	4,200	4,400	4,300	9,970	43,868,000
31/05/2020	4,300	0.20 ▲	4.65	4,100	4,300	4,100	16,100	69,230,000
29/05/2020	4,300	0.20 ▲	4.65	4,100	4,300	4,100	16,100	69,230,000
28/05/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,100	4,670	19,614,000
27/05/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,100	13,900	58,380,000
26/05/2020	4,300	0.20 ▲	4.65	4,100	4,300	4,000	34,570	148,651,000
25/05/2020	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	4,320	17,280,000
24/05/2020	4,100	0.00 ■■	0.00	4,100	4,200	4,000	6,700	27,470,000
22/05/2020	4,100	0.00 ■■	0.00	4,100	4,200	4,000	6,700	27,470,000
21/05/2020	4,200	0.20 ▲	4.76	4,000	4,200	4,100	13,280	55,776,000
20/05/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,000	13,140	53,874,000
19/05/2020	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	18,690	76,629,000
18/05/2020	4,200	-0.10 ▼	-2.38	4,300	4,200	4,000	12,220	51,324,000
17/05/2020	4,200	0.00 ■■	0.00	4,200	4,400	4,100	23,050	96,810,000
15/05/2020	4,200	0.00 ■■	0.00	4,200	4,400	4,100	23,050	96,810,000
14/05/2020	4,300	0.30 ▲	6.98	4,000	4,400	4,000	55,520	238,736,000
13/05/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,000	23,910	98,031,000
12/05/2020	4,100	0.10 ▲	2.44	4,000	4,100	4,000	6,900	28,290,000
11/05/2020	4,000	0.00 ■■	0.00	4,000	4,100	4,000	18,240	72,960,000
10/05/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,900	18,230	72,920,000
08/05/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,900	18,230	72,920,000
07/05/2020	3,900	0.00 ■■	0.00	3,900	4,000	3,900	11,310	44,109,000
06/05/2020	3,900	0.10 ▲	2.56	3,800	4,000	3,800	13,690	53,391,000
05/05/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,800	15,720	61,308,000
04/05/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,900	9,420	36,738,000
01/05/2020	3,900	0.00 ■■	0.00	3,900	4,000	3,800	14,330	55,887,000
30/04/2020	3,900	0.00 ■■	0.00	3,900	4,000	3,800	14,330	55,887,000
29/04/2020	3,900	0.00 ■■	0.00	3,900	4,000	3,800	14,330	55,887,000
28/04/2020	3,900	-0.30 ▼	-7.69	4,200	4,000	3,800	43,050	167,895,000
27/04/2020	4,100	-0.10 ▼	-2.44	4,200	4,400	4,000	20,370	83,517,000
26/04/2020	4,300	0.40 ▲	9.30	3,900	4,400	4,000	48,060	206,658,000
24/04/2020	4,300	0.40 ▲	9.30	3,900	4,400	4,000	48,060	206,658,000
23/04/2020	4,000	0.20 ▲	5.00	3,800	4,100	3,700	58,620	234,480,000
22/04/2020	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	28,480	108,224,000
21/04/2020	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	12,730	48,374,000
20/04/2020	4,000	0.10 ▲	2.50	3,900	4,100	3,800	18,280	73,120,000
19/04/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,900	27,520	110,080,000
17/04/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,900	27,520	110,080,000
16/04/2020	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	22,330	87,087,000
15/04/2020	4,000	0.00 ■■	0.00	4,000	4,100	4,000	16,520	66,080,000
14/04/2020	4,200	0.40 ▲	9.52	3,800	4,200	3,800	35,400	148,680,000
13/04/2020	3,900	0.20 ▲	5.13	3,700	3,900	3,700	15,410	60,099,000
12/04/2020	3,700	0.00 ■■	0.00	3,700	3,800	3,600	7,530	27,861,000
10/04/2020	3,700	0.00 ■■	0.00	3,700	3,800	3,600	7,530	27,861,000
09/04/2020	3,800	0.10 ▲	2.63	3,700	3,800	3,700	2,300	8,740,000
08/04/2020	3,700	0.10 ▲	2.70	3,600	3,800	3,600	6,730	24,901,000
07/04/2020	3,700	-0.10 ▼	-2.70	3,800	3,900	3,500	29,430	108,891,000
06/04/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	14,580	56,862,000
05/04/2020	3,800	0.20 ▲	5.26	3,600	3,800	3,700	10,130	38,494,000
03/04/2020	3,800	0.20 ▲	5.26	3,600	3,800	3,700	10,130	38,494,000
02/04/2020	3,700	0.20 ▲	5.41	3,500	3,700	3,500	3,880	14,356,000
01/04/2020	3,700	0.20 ▲	5.41	3,500	3,700	3,500	3,880	14,356,000
31/03/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,500	7,350	25,725,000
30/03/2020	3,600	-0.30 ▼	-8.33	3,900	3,700	3,400	5,300	19,080,000
29/03/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,800	700	2,730,000
27/03/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,800	700	2,730,000
26/03/2020	3,800	0.00 ■■	0.00	3,800	4,000	3,800	2,500	9,500,000
25/03/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,700	15,220	59,358,000
24/03/2020	3,600	-0.10 ▼	-2.78	3,700	3,800	3,500	12,760	45,936,000
23/03/2020	3,500	-0.50 ▼	-14.29	4,000	3,900	3,500	16,140	56,490,000
22/03/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	28,640	114,560,000
20/03/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	28,640	114,560,000
19/03/2020	3,900	-0.20 ▼	-5.13	4,100	4,000	3,900	19,010	74,139,000
18/03/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,000	30,940	126,854,000
17/03/2020	4,000	-0.20 ▼	-5.00	4,200	4,100	4,000	7,110	28,440,000
16/03/2020	4,100	0.20 ▲	4.88	3,900	4,400	4,000	83,200	341,120,000
13/03/2020	4,000	-0.10 ▼	-2.50	4,100	4,100	3,700	69,400	277,600,000
12/03/2020	4,100	-0.60 ▼	-14.63	4,700	4,500	4,000	494,100	2,025,810,000
11/03/2020	4,500	-0.10 ▼	-2.22	4,600	4,900	4,500	121,300	545,850,000
10/03/2020	4,700	0.00 ■■	0.00	4,700	4,800	4,500	5,640	26,508,000
09/03/2020	4,500	-0.60 ▼	-13.33	5,100	5,100	4,500	20,220	90,990,000
06/03/2020	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	52,400	267,240,000
05/03/2020	5,200	0.10 ▲	1.92	5,100	5,300	5,100	6,060	31,512,000
04/03/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	3,280	17,056,000
03/03/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	4,240	22,048,000
02/03/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,100	1,780	9,256,000
28/02/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,100	6,310	32,812,000
27/02/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,880	9,964,000
26/02/2020	5,200	-0.10 ▼	-1.92	5,300	5,400	5,200	5,720	29,744,000
25/02/2020	5,300	-0.10 ▼	-1.89	5,400	5,300	5,300	13,700	72,610,000
24/02/2020	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	710	3,763,000
21/02/2020	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	370	2,035,000
20/02/2020	5,600	0.30 ▲	5.36	5,300	5,800	5,400	5,200	29,120,000
19/02/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,200	2,970	15,741,000
18/02/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	3,040	16,112,000
17/02/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	11,000	57,200,000
15/02/2020	5,300	0.00 ■■	0.00	5,300	5,500	5,200	2,920	15,476,000
14/02/2020	5,300	0.00 ■■	0.00	5,300	5,500	5,200	2,920	15,476,000
13/02/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	440	2,332,000
12/02/2020	5,300	0.00 ■■	0.00	5,300	5,400	5,200	4,350	23,055,000
11/02/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,300	6,560	35,424,000
10/02/2020	5,400	-0.10 ▼	-1.85	5,500	5,400	5,200	2,520	13,608,000
09/02/2020	5,500	0.10 ▲	1.82	5,400	5,500	5,400	20	110,000
07/02/2020	5,500	0.10 ▲	1.82	5,400	5,500	5,400	20	110,000
06/02/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,400	490	2,646,000
05/02/2020	5,400	0.20 ▲	3.70	5,200	5,400	5,400	3,160	17,064,000
04/02/2020	5,100	-0.10 ▼	-1.96	5,200	5,500	5,100	3,010	15,351,000
03/02/2020	5,100	-0.40 ▼	-7.84	5,500	5,400	4,800	5,280	26,928,000
02/02/2020	5,400	-0.30 ▼	-5.56	5,700	5,700	5,400	4,320	23,328,000
31/01/2020	5,400	-0.30 ▼	-5.56	5,700	5,700	5,400	4,320	23,328,000
30/01/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	1,960	11,172,000
29/01/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,910	11,078,000
28/01/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,910	11,078,000
27/01/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,910	11,078,000
26/01/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,910	11,078,000
24/01/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,910	11,078,000
23/01/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,910	11,078,000
22/01/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,910	11,078,000
21/01/2020	5,800	0.00 ■■	0.00	5,800	5,900	5,600	76,800	445,440,000
20/01/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	12,000	69,600,000
17/01/2020	5,800	0.10 ▲	1.72	5,800	5,800	5,700	29,900	173,420,000
16/01/2020	5,600	-0.20 ▼	-3.57	5,800	5,800	5,600	64,800	362,880,000
15/01/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,700	4,400	25,960,000
14/01/2020	5,800	0.20 ▲	3.45	5,600	5,900	5,700	8,300	48,140,000
13/01/2020	5,600	-0.10 ▼	-1.79	5,700	5,900	5,600	3,410	19,096,000
10/01/2020	5,800	0.10 ▲	1.72	5,700	5,900	5,600	2,060	11,948,000
09/01/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,700	4,480	25,984,000
08/01/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,700	3,700	21,830,000
07/01/2020	5,900	-0.10 ▼	-1.69	6,000	6,100	5,900	2,290	13,511,000
06/01/2020	6,000	0.00 ■■	0.00	6,000	6,100	5,900	3,490	20,940,000
03/01/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	4,750	28,975,000
02/01/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	1,590	9,699,000
31/12/2019	6,200	0.10 ▲	1.61	6,100	6,200	6,000	21,300	132,060,000
30/12/2019	6,000	0.10 ▲	1.67	5,900	6,400	5,900	13,650	81,900,000
27/12/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	5,840	35,040,000
26/12/2019	5,900	-0.20 ▼	-3.39	6,100	6,200	5,900	75,500	445,450,000
25/12/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,100	3,360	20,832,000
24/12/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,590	9,858,000
23/12/2019	6,200	0.00 ■■	0.00	6,200	6,300	6,100	6,280	38,936,000
20/12/2019	6,200	0.10 ▲	1.61	6,100	6,400	6,000	7,570	46,934,000
19/12/2019	6,100	-0.20 ▼	-3.28	6,300	6,300	6,000	10,370	63,257,000
18/12/2019	6,200	-0.30 ▼	-4.84	6,500	6,400	6,200	11,840	73,408,000
17/12/2019	6,400	0.10 ▲	1.56	6,300	6,600	6,300	13,090	83,776,000
16/12/2019	6,600	0.80 ▲	12.12	5,800	6,600	5,800	369,500	2,438,700,000
13/12/2019	5,800	0.10 ▲	1.72	5,700	5,800	5,800	76,800	445,440,000
12/12/2019	5,800	0.10 ▲	1.72	5,700	5,800	5,600	2,930	16,994,000
11/12/2019	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	2,420	13,794,000
10/12/2019	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	3,830	22,214,000
09/12/2019	5,900	0.00 ■■	0.00	5,900	6,000	5,900	4,950	29,205,000
06/12/2019	5,900	0.30 ▲	5.08	5,600	6,000	5,700	13,790	81,361,000
05/12/2019	5,700	0.20 ▲	3.51	5,500	5,700	5,500	2,290	13,053,000
04/12/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	26,200	144,100,000
03/12/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,500	1,770	9,912,000
02/12/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,500	9,900	55,440,000
29/11/2019	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	27,000	151,200,000
28/11/2019	5,600	-0.10 ▼	-1.79	5,700	5,800	5,600	4,230	23,688,000
27/11/2019	5,700	0.00 ■■	0.00	5,700	5,800	5,700	2,180	12,426,000
26/11/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	6,500	37,050,000
25/11/2019	5,700	0.20 ▲	3.51	5,500	5,800	5,500	6,080	34,656,000
22/11/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,400	43,900	245,840,000
21/11/2019	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	13,600	74,800,000
20/11/2019	5,600	0.00 ■■	0.00	5,600	5,700	5,600	1,660	9,296,000
19/11/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,500	3,480	19,488,000
18/11/2019	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	3,850	21,175,000
15/11/2019	5,600	0.20 ▲	3.57	5,400	5,700	5,500	3,660	20,496,000
14/11/2019	5,500	0.20 ▲	3.64	5,300	5,500	5,300	76,900	422,950,000
13/11/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,300	2,330	12,349,000
12/11/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,300	26,600	140,980,000
11/11/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,200	4,730	25,069,000
08/11/2019	5,200	-0.20 ▼	-3.85	5,400	5,400	5,200	7,730	40,196,000
07/11/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,300	51,300	277,020,000
06/11/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,300	530	2,809,000
05/11/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,300	40,300	213,590,000
04/11/2019	5,200	0.00 ■■	0.00	5,200	5,300	5,200	2,630	13,676,000
01/11/2019	5,100	-0.10 ▼	-1.96	5,200	5,300	5,100	1,350	6,885,000
31/10/2019	5,200	0.00 ■■	0.00	5,200	5,300	5,100	4,400	22,880,000
30/10/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,200	20,900	108,680,000
29/10/2019	5,100	-0.30 ▼	-5.88	5,400	5,300	5,100	1,340	6,834,000
28/10/2019	5,400	0.20 ▲	3.70	5,200	5,400	5,200	460	2,484,000
25/10/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,200	5,700	30,210,000
24/10/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	420	2,226,000
23/10/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,200	3,220	17,388,000
22/10/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,200	2,000	10,600,000
21/10/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,200	2,100	11,130,000
18/10/2019	5,300	0.10 ▲	1.89	5,200	5,300	5,200	1,710	9,063,000
17/10/2019	5,200	0.10 ▲	1.92	5,100	5,200	5,200	1,330	6,916,000
16/10/2019	5,200	0.10 ▲	1.92	5,100	5,400	5,000	6,870	35,724,000
15/10/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,000	3,360	17,136,000
14/10/2019	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	6,340	32,334,000
11/10/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,100	78,300	407,160,000
10/10/2019	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	2,210	11,492,000
09/10/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,200	2,500	13,250,000
08/10/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	2,580	13,674,000
07/10/2019	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	2,620	13,624,000
04/10/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,300	5,790	30,687,000
03/10/2019	5,300	-0.10 ▼	-1.89	5,400	5,400	5,200	5,820	30,846,000
02/10/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,400	4,980	27,390,000
01/10/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,300	6,180	33,990,000
30/09/2019	5,400	0.10 ▲	1.85	5,300	5,600	5,400	2,760	14,904,000
27/09/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,200	3,870	20,511,000
26/09/2019	5,300	0.10 ▲	1.89	5,200	5,400	5,200	1,890	10,017,000
25/09/2019	5,300	-0.10 ▼	-1.89	5,400	5,400	5,200	670	3,551,000
24/09/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,300	4,760	25,704,000
23/09/2019	5,400	-0.10 ▼	-1.85	5,500	5,500	5,400	3,120	16,848,000
20/09/2019	5,500	-0.10 ▼	-1.82	5,600	5,600	5,400	6,990	38,445,000
19/09/2019	5,600	0.00 ■■	0.00	5,600	5,700	5,500	4,870	27,272,000
18/09/2019	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	7,600	42,560,000
17/09/2019	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	24,600	140,220,000
16/09/2019	5,900	0.30 ▲	5.08	5,600	6,000	5,700	580	3,422,000
13/09/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	270	1,512,000
12/09/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,500	49,200	275,520,000
11/09/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,500	3,140	17,584,000
10/09/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,600	3,220	18,354,000
09/09/2019	5,600	0.00 ■■	0.00	5,600	5,800	5,600	5,380	30,128,000
06/09/2019	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	66,000	369,600,000
05/09/2019	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	2,380	13,328,000
04/09/2019	5,600	-0.20 ▼	-3.57	5,800	5,800	5,600	1,440	8,064,000
03/09/2019	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	4,730	26,961,000
30/08/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,800	3,500	20,650,000
29/08/2019	5,900	0.00 ■■	0.00	5,900	6,000	5,900	1,400	8,260,000
28/08/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	7,500	45,000,000
27/08/2019	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	11,860	69,974,000
26/08/2019	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	7,600	45,600,000
23/08/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,000	5,180	31,598,000
22/08/2019	6,100	0.00 ■■	0.00	6,100	6,200	6,100	4,630	28,243,000
21/08/2019	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	4,520	27,572,000
20/08/2019	6,200	0.20 ▲	3.23	6,000	6,300	6,000	5,500	34,100,000
19/08/2019	6,000	0.00 ■■	0.00	6,000	6,100	6,000	1,430	8,580,000
16/08/2019	6,100	0.10 ▲	1.64	6,000	6,100	5,900	11,030	67,283,000
15/08/2019	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	7,380	44,280,000
14/08/2019	6,100	0.00 ■■	0.00	6,100	6,200	6,100	1,910	11,651,000
13/08/2019	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	3,530	21,533,000
12/08/2019	6,300	0.20 ▲	3.17	6,100	6,300	6,100	1,840	11,592,000
09/08/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,100	1,110	6,882,000
08/08/2019	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	21,480	128,880,000
07/08/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,200	770	4,774,000
06/08/2019	6,200	0.00 ■■	0.00	6,200	6,300	6,100	1,690	10,478,000
05/08/2019	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	11,580	71,796,000
02/08/2019	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	5,140	32,382,000
01/08/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,300	7,390	47,296,000
31/07/2019	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	3,600	23,040,000
30/07/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,400	1,300	8,450,000
29/07/2019	6,500	-0.30 ▼	-4.62	6,800	6,800	6,400	10,540	68,510,000
26/07/2019	6,800	0.10 ▲	1.47	6,700	6,900	6,800	1,960	13,328,000
25/07/2019	6,700	0.30 ▲	4.48	6,400	6,900	6,500	8,560	57,352,000
24/07/2019	6,400	0.10 ▲	1.56	6,300	6,500	6,300	6,450	41,280,000
23/07/2019	6,300	0.00 ■■	0.00	6,300	6,400	6,200	5,660	35,658,000
22/07/2019	6,300	0.00 ■■	0.00	6,300	6,400	6,200	11,650	73,395,000
19/07/2019	6,300	0.10 ▲	1.59	6,200	6,400	6,100	8,440	53,172,000
18/07/2019	6,300	-0.20 ▼	-3.17	6,500	6,400	6,000	33,780	212,814,000
17/07/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,500	6,670	44,022,000
16/07/2019	6,500	-0.10 ▼	-1.54	6,600	6,500	6,400	11,700	76,050,000
15/07/2019	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	3,750	24,375,000
12/07/2019	6,600	0.10 ▲	1.52	6,500	6,700	6,500	4,280	28,248,000
11/07/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,500	11,170	73,722,000
10/07/2019	6,500	-0.20 ▼	-3.08	6,700	6,600	6,500	22,130	143,845,000
09/07/2019	6,700	-0.30 ▼	-4.48	7,000	6,900	6,600	6,830	45,761,000
08/07/2019	6,900	0.00 ■■	0.00	6,900	7,300	6,900	6,060	41,814,000
05/07/2019	7,400	0.00 ■■	0.00	7,400	7,500	7,300	10,160	75,184,000
04/07/2019	7,300	-0.20 ▼	-2.74	7,500	7,500	7,300	12,230	89,279,000
03/07/2019	7,500	0.10 ▲	1.33	7,400	7,600	7,400	13,090	98,175,000
02/07/2019	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	12,090	90,675,000
01/07/2019	7,600	0.20 ▲	2.63	7,400	7,700	7,500	5,160	39,216,000
28/06/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,300	3,160	23,700,000
27/06/2019	7,400	-0.10 ▼	-1.35	7,500	7,600	7,400	14,480	107,152,000
26/06/2019	7,600	0.10 ▲	1.32	7,500	7,600	7,400	4,080	31,008,000
25/06/2019	7,500	-0.30 ▼	-4.00	7,800	7,700	7,300	35,590	266,925,000
24/06/2019	7,700	-0.30 ▼	-3.90	8,000	8,000	7,700	20,360	156,772,000
21/06/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	12,280	98,240,000
20/06/2019	8,100	0.10 ▲	1.23	8,000	8,300	8,000	24,360	197,316,000
19/06/2019	8,100	0.20 ▲	2.47	7,900	8,200	7,900	11,890	96,309,000
18/06/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,700	21,710	173,680,000
17/06/2019	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	7,110	57,591,000
16/06/2019	8,100	-0.20 ▼	-2.47	8,300	8,500	7,900	17,260	139,806,000
14/06/2019	8,100	-0.20 ▼	-2.47	8,300	8,500	7,900	17,260	139,806,000
13/06/2019	8,400	0.40 ▲	4.76	8,000	8,500	8,100	54,270	455,868,000
11/06/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,800	14,900	119,200,000
10/06/2019	8,000	-0.10 ▼	-1.25	8,100	8,300	7,900	13,580	108,640,000
09/06/2019	8,100	0.40 ▲	4.94	7,700	8,200	7,900	30,820	249,642,000
07/06/2019	8,100	0.40 ▲	4.94	7,700	8,200	7,900	30,820	249,642,000
06/06/2019	7,800	0.40 ▲	5.13	7,400	7,800	7,400	30,940	241,332,000
05/06/2019	7,500	0.20 ▲	2.67	7,300	7,600	7,300	8,550	64,125,000
04/06/2019	7,400	0.20 ▲	2.70	7,200	7,400	7,100	4,460	33,004,000
03/06/2019	7,200	-0.40 ▼	-5.56	7,600	7,500	7,000	21,160	152,352,000
02/06/2019	7,500	-0.30 ▼	-4.00	7,800	7,800	7,400	13,780	103,350,000
31/05/2019	7,500	-0.30 ▼	-4.00	7,800	7,800	7,400	13,780	103,350,000
30/05/2019	7,700	-0.40 ▼	-5.19	8,100	8,000	7,700	11,450	88,165,000
29/05/2019	7,900	0.30 ▲	3.80	7,600	8,400	7,800	16,110	127,269,000
28/05/2019	7,900	0.90 ▲	11.39	7,000	7,900	7,000	48,410	382,439,000
27/05/2019	7,100	0.20 ▲	2.82	6,900	7,100	7,000	6,080	43,168,000
26/05/2019	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	1,250	8,625,000
24/05/2019	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	1,250	8,625,000
23/05/2019	6,900	0.00 ■■	0.00	6,900	7,000	6,900	460	3,174,000
22/05/2019	6,900	0.00 ■■	0.00	6,900	7,000	6,900	9,740	67,206,000
21/05/2019	6,900	0.10 ▲	1.45	6,800	6,900	6,900	3,900	26,910,000
20/05/2019	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	3,320	22,244,000
19/05/2019	6,800	0.10 ▲	1.47	6,700	6,900	6,700	6,600	44,880,000
17/05/2019	6,800	0.10 ▲	1.47	6,700	6,900	6,700	6,600	44,880,000
16/05/2019	6,800	0.20 ▲	2.94	6,600	6,800	6,700	1,980	13,464,000
15/05/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	3,520	23,232,000
14/05/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	2,490	16,434,000
13/05/2019	6,700	0.00 ■■	0.00	6,700	6,900	6,700	2,680	17,956,000
12/05/2019	6,800	0.20 ▲	2.94	6,600	6,800	6,700	1,540	10,472,000
10/05/2019	6,800	0.20 ▲	2.94	6,600	6,800	6,700	1,540	10,472,000
09/05/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,500	1,250	8,250,000
08/05/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,500	2,410	15,665,000
07/05/2019	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	2,930	19,045,000
06/05/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	740	4,884,000
05/05/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	5,410	36,247,000
03/05/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	5,410	36,247,000
02/05/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	5,660	37,922,000
01/05/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,700	150	1,020,000
30/04/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,700	150	1,020,000
29/04/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,700	150	1,020,000
28/04/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,700	150	1,020,000
26/04/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,700	150	1,020,000
25/04/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,700	4,990	33,932,000
24/04/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	4,880	33,184,000
23/04/2019	6,800	0.00 ■■	0.00	6,800	6,900	6,800	150	1,020,000
22/04/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,270	15,436,000
21/04/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,000	6,800,000
19/04/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,000	6,800,000
18/04/2019	6,800	-0.10 ▼	-1.47	6,900	6,800	6,700	640	4,352,000
17/04/2019	6,900	0.00 ■■	0.00	6,900	7,000	6,700	3,630	25,047,000
16/04/2019	6,700	-0.30 ▼	-4.48	7,000	7,000	6,700	2,570	17,219,000
15/04/2019	7,000	0.00 ■■	0.00	7,000	7,100	6,900	7,240	50,680,000
14/04/2019	7,000	0.00 ■■	0.00	7,000	7,100	6,900	7,240	50,680,000
12/04/2019	7,000	0.00 ■■	0.00	7,000	7,100	6,900	7,240	50,680,000
11/04/2019	7,000	0.00 ■■	0.00	7,000	7,100	7,000	2,070	14,490,000
10/04/2019	7,000	0.00 ■■	0.00	7,000	7,100	7,000	5,360	37,520,000
09/04/2019	7,100	0.40 ▲	5.63	6,700	7,100	6,700	16,890	119,919,000
08/04/2019	6,800	0.20 ▲	2.94	6,600	6,900	6,500	20,900	142,120,000
07/04/2019	6,400	-0.20 ▼	-3.13	6,600	6,700	6,400	1,990	12,736,000
05/04/2019	6,400	-0.20 ▼	-3.13	6,600	6,700	6,400	1,990	12,736,000
04/04/2019	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	1,090	7,085,000
03/04/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	2,570	16,962,000
02/04/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	2,960	19,536,000
01/04/2019	6,600	0.10 ▲	1.52	6,500	6,700	6,600	1,400	9,240,000
29/03/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,500	3,760	24,440,000
28/03/2019	6,500	-0.10 ▼	-1.54	6,600	6,600	6,400	3,830	24,895,000
27/03/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,500	3,580	23,628,000
26/03/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	3,040	20,064,000
25/03/2019	6,800	-0.20 ▼	-2.94	7,000	6,800	6,700	1,790	12,172,000
22/03/2019	6,900	0.00 ■■	0.00	6,900	7,100	6,900	5,360	36,984,000
21/03/2019	6,900	0.10 ▲	1.45	6,800	7,100	6,700	8,840	60,996,000
20/03/2019	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	4,960	33,728,000
19/03/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,800	11,060	76,314,000
18/03/2019	7,000	0.00 ■■	0.00	7,000	7,100	6,900	5,030	35,210,000
15/03/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,650	39,550,000
14/03/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,900	2,940	20,580,000
13/03/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,900	2,860	20,020,000
12/03/2019	6,900	-0.10 ▼	-1.45	7,000	7,100	6,900	5,880	40,572,000
11/03/2019	7,000	0.00 ■■	0.00	7,000	7,100	6,900	3,000	21,000,000
08/03/2019	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	3,300	23,100,000
07/03/2019	7,100	-0.10 ▼	-1.41	7,200	7,300	7,100	4,020	28,542,000
06/03/2019	7,200	-0.10 ▼	-1.39	7,300	7,300	7,200	6,400	46,080,000
05/03/2019	7,300	0.10 ▲	1.37	7,200	7,300	7,200	3,000	21,900,000
04/03/2019	7,200	0.10 ▲	1.39	7,100	7,200	7,100	3,530	25,416,000
01/03/2019	7,100	0.10 ▲	1.41	7,000	7,100	7,100	2,330	16,543,000
28/02/2019	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	7,360	51,520,000
27/02/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,100	9,680	68,728,000
26/02/2019	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	9,590	68,089,000
25/02/2019	7,200	0.10 ▲	1.39	7,100	7,200	7,100	4,840	34,848,000
22/02/2019	7,100	0.00 ■■	0.00	7,100	7,200	7,000	8,870	62,977,000
21/02/2019	7,100	0.00 ■■	0.00	7,100	7,200	7,100	7,740	54,954,000
20/02/2019	7,100	0.10 ▲	1.41	7,000	7,200	6,900	5,210	36,991,000
19/02/2019	7,000	0.00 ■■	0.00	7,000	7,100	7,000	8,790	61,530,000
18/02/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	4,470	30,843,000
15/02/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	3,700	25,530,000
14/02/2019	7,000	0.20 ▲	2.86	6,800	7,000	6,900	8,460	59,220,000
13/02/2019	6,800	0.10 ▲	1.47	6,700	6,800	6,700	2,530	17,204,000
12/02/2019	6,800	0.10 ▲	1.47	6,700	7,000	6,700	11,040	75,072,000
11/02/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	13,380	89,646,000
01/02/2019	6,600	0.20 ▲	3.03	6,400	6,700	6,500	3,690	24,354,000
31/01/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,840	11,776,000
30/01/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,300	2,130	13,845,000
29/01/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,300	1,990	13,134,000
28/01/2019	6,600	0.00 ■■	0.00	6,600	6,700	6,500	7,130	47,058,000
25/01/2019	6,600	0.20 ▲	3.03	6,400	6,700	6,600	1,120	7,392,000
24/01/2019	6,400	-0.40 ▼	-6.25	6,800	6,700	6,400	950,000	6,080,000,000
23/01/2019	6,700	-0.30 ▼	-4.48	7,000	6,900	6,700	3,140,000	21,038,000,000
22/01/2019	6,900	0.30 ▲	4.35	6,600	7,300	6,700	21,040,000	145,176,000,000
21/01/2019	6,700	0.40 ▲	5.97	6,300	6,700	6,400	10,610,000	71,087,000,000
19/01/2019	6,200	0.00 ■■	0.00	6,200	6,300	6,200	6,110,000	37,882,000,000
02/01/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	19,000	104,500,000
28/12/2018	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	6,000	33,000,000
27/12/2018	5,600	0.10 ▲	1.79	5,500	5,700	5,500	39,500	221,200,000
26/12/2018	5,500	0.00 ■■	0.00	5,500	5,600	5,400	11,800	64,900,000
25/12/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,400	52,400	288,200,000
24/12/2018	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	22,700	124,850,000
21/12/2018	5,600	0.00 ■■	0.00	5,600	5,700	5,500	55,200	309,120,000
20/12/2018	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	61,800	346,080,000
19/12/2018	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	33,800	189,280,000
18/12/2018	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	150,800	859,560,000
17/12/2018	5,800	0.00 ■■	0.00	5,800	5,800	5,700	37,800	219,240,000
14/12/2018	5,800	0.10 ▲	1.72	5,700	5,900	5,700	175,500	1,017,900,000
13/12/2018	5,700	0.10 ▲	1.75	5,600	5,700	5,600	37,200	212,040,000
12/12/2018	5,600	-0.20 ▼	-3.57	5,800	5,800	5,600	125,000	700,000,000
11/12/2018	5,800	0.00 ■■	0.00	5,800	5,800	5,700	22,100	128,180,000
10/12/2018	5,800	0.10 ▲	1.72	5,700	5,800	5,700	19,100	110,780,000
07/12/2018	5,700	0.10 ▲	1.75	5,600	5,800	5,600	32,000	182,400,000
06/12/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,500	252,800	1,440,960,000
05/12/2018	5,600	0.00 ■■	0.00	5,600	5,700	5,600	49,700	278,320,000
04/12/2018	5,600	0.00 ■■	0.00	5,600	5,600	5,500	59,400	332,640,000
03/12/2018	5,700	0.20 ▲	3.51	5,500	5,700	5,600	94,100	536,370,000
30/11/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,500	20,000	110,000,000
29/11/2018	5,500	0.00 ■■	0.00	5,500	5,600	5,500	451,800	2,484,900,000
28/11/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,500	84,600	473,760,000
27/11/2018	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	191,700	1,054,350,000
26/11/2018	5,700	0.10 ▲	1.75	5,600	5,700	5,600	60,200	343,140,000
23/11/2018	5,700	0.10 ▲	1.75	5,600	5,700	5,600	52,700	300,390,000
22/11/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,600	6,300	35,280,000
21/11/2018	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	31,800	174,900,000
20/11/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,500	67,400	384,180,000
19/11/2018	5,500	-0.10 ▼	-1.82	5,600	5,800	5,500	75,000	412,500,000
16/11/2018	5,800	0.30 ▲	5.17	5,500	5,800	5,600	13,800	80,040,000
15/11/2018	5,500	0.00 ■■	0.00	5,500	5,500	5,400	17,800	97,900,000
14/11/2018	5,500	0.00 ■■	0.00	5,500	5,600	5,500	56,900	312,950,000
13/11/2018	5,700	0.10 ▲	1.75	5,600	5,700	5,500	13,500	76,950,000
12/11/2018	5,800	-0.10 ▼	-1.72	5,900	5,900	5,500	161,700	937,860,000
09/11/2018	5,900	0.00 ■■	0.00	5,900	6,000	5,900	38,500	227,150,000
08/11/2018	6,000	0.10 ▲	1.67	5,900	6,000	5,900	75,600	453,600,000
07/11/2018	6,000	-0.20 ▼	-3.33	6,200	6,000	5,900	56,300	337,800,000
06/11/2018	6,100	0.00 ■■	0.00	6,100	6,200	6,100	70,000	427,000,000
05/11/2018	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	19,700	122,140,000
02/11/2018	6,300	-0.10 ▼	-1.59	6,400	6,400	6,000	135,800	855,540,000
01/11/2018	6,400	-0.20 ▼	-3.13	6,600	6,500	6,400	36,400	232,960,000
31/10/2018	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	55,000	357,500,000
30/10/2018	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	6,500	42,250,000
29/10/2018	6,600	0.10 ▲	1.52	6,500	6,700	6,400	29,800	196,680,000
26/10/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,500	72,200	469,300,000
25/10/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,400	39,100	258,060,000
24/10/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,500	14,100	93,060,000
23/10/2018	6,500	-0.20 ▼	-3.08	6,700	6,700	6,500	9,300	60,450,000
22/10/2018	6,700	0.00 ■■	0.00	6,700	6,800	6,700	35,500	237,850,000
19/10/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,700	31,900	213,730,000
18/10/2018	6,700	-0.10 ▼	-1.49	6,800	6,900	6,700	22,900	153,430,000
17/10/2018	6,900	0.20 ▲	2.90	6,700	6,900	6,700	29,600	204,240,000
16/10/2018	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	30,100	201,670,000
15/10/2018	6,800	0.10 ▲	1.47	6,700	7,200	6,700	31,500	214,200,000
12/10/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,500	76,800	522,240,000
11/10/2018	6,600	-0.50 ▼	-7.58	7,100	6,900	6,600	99,600	657,360,000
10/10/2018	7,100	0.00 ■■	0.00	7,100	7,200	7,100	19,600	139,160,000
09/10/2018	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	27,400	194,540,000
08/10/2018	7,300	-0.10 ▼	-1.37	7,400	7,400	7,100	96,100	701,530,000
05/10/2018	7,400	-0.20 ▼	-2.70	7,600	7,600	7,400	88,400	654,160,000
04/10/2018	7,400	-0.40 ▼	-5.41	7,800	7,800	7,400	90,300	668,220,000
03/10/2018	7,700	0.00 ■■	0.00	7,700	7,900	7,600	102,300	787,710,000
02/10/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,600	50,700	395,460,000
01/10/2018	7,700	0.30 ▲	3.90	7,400	8,000	7,500	82,500	635,250,000
28/09/2018	7,300	-0.20 ▼	-2.74	7,500	7,500	7,300	42,300	308,790,000
27/09/2018	7,500	-0.40 ▼	-5.33	7,900	7,900	7,300	41,800	313,500,000
26/09/2018	7,800	0.70 ▲	8.97	7,100	8,100	7,400	131,100	1,022,580,000
25/09/2018	7,400	0.60 ▲	8.11	6,800	7,400	6,900	196,600	1,454,840,000
24/09/2018	6,900	0.20 ▲	2.90	6,700	6,900	6,700	127,100	876,990,000
21/09/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,700	32,500	221,000,000
20/09/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	23,700	161,160,000
19/09/2018	6,800	0.00 ■■	0.00	6,800	6,900	6,700	59,900	407,320,000
18/09/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,700	21,900	148,920,000
17/09/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	54,500	370,600,000
14/09/2018	6,900	0.10 ▲	1.45	6,800	7,000	6,900	24,600	169,740,000
13/09/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,800	3,300	22,770,000
12/09/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,800	19,700	133,960,000
11/09/2018	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	33,000	221,100,000
10/09/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	15,800	107,440,000
07/09/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	15,600	106,080,000
06/09/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,700	16,000	108,800,000
05/09/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,700	35,400	244,260,000
04/09/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	16,100	109,480,000
31/08/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	44,600	307,740,000
30/08/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,800	38,700	267,030,000
29/08/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	21,400	145,520,000
28/08/2018	6,800	-0.10 ▼	-1.47	6,900	7,000	6,700	70,000	476,000,000
27/08/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,900	61,800	432,600,000
24/08/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,800	59,400	409,860,000
23/08/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,900	83,500	576,150,000
22/08/2018	6,800	0.00 ■■	0.00	6,800	6,900	6,700	57,200	388,960,000
21/08/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	49,000	333,200,000
20/08/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	18,000	122,400,000
17/08/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,600	11,040,000
16/08/2018	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	20,400	140,760,000
15/08/2018	7,000	0.00 ■■	0.00	7,000	7,000	6,900	39,500	276,500,000
14/08/2018	7,000	0.00 ■■	0.00	7,000	7,000	6,900	14,800	103,600,000
13/08/2018	6,900	-0.20 ▼	-2.90	7,100	7,100	6,900	45,900	316,710,000
10/08/2018	7,100	0.00 ■■	0.00	7,100	7,100	7,000	55,100	391,210,000
09/08/2018	7,100	0.10 ▲	1.41	7,000	7,200	7,100	62,600	444,460,000
08/08/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	50,400	352,800,000
07/08/2018	7,000	0.20 ▲	2.86	6,800	7,000	6,900	199,500	1,396,500,000
06/08/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	31,300	212,840,000
03/08/2018	6,900	0.00 ■■	0.00	6,900	7,000	6,800	43,800	302,220,000
02/08/2018	6,800	-0.30 ▼	-4.41	7,100	7,100	6,800	29,200	198,560,000
01/08/2018	7,000	0.00 ■■	0.00	7,000	7,100	7,000	37,600	263,200,000
31/07/2018	7,100	0.40 ▲	5.63	6,700	7,100	6,700	29,300	208,030,000
30/07/2018	6,700	0.00 ■■	0.00	6,700	6,800	6,700	36,300	243,210,000
27/07/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,700	32,000	214,400,000
26/07/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,600	21,100	141,370,000
25/07/2018	6,700	0.00 ■■	0.00	6,700	6,800	6,700	68,500	458,950,000
24/07/2018	6,700	0.10 ▲	1.49	6,600	6,800	6,700	12,300	82,410,000
23/07/2018	6,800	0.20 ▲	2.94	6,600	6,800	6,600	40,400	274,720,000
20/07/2018	6,700	-0.20 ▼	-2.99	6,900	6,900	6,500	72,100	483,070,000
19/07/2018	6,800	0.00 ■■	0.00	6,800	6,900	6,800	66,400	451,520,000
18/07/2018	7,000	0.70 ▲	10.00	6,300	7,000	6,400	88,600	620,200,000
17/07/2018	6,500	-0.50 ▼	-7.69	7,000	7,000	6,000	204,100	1,326,650,000
16/07/2018	6,800	-0.50 ▼	-7.35	7,300	7,400	6,700	92,300	627,640,000
13/07/2018	7,400	0.00 ■■	0.00	7,400	7,400	7,300	26,500	196,100,000
12/07/2018	7,400	0.00 ■■	0.00	7,400	7,400	7,300	18,500	136,900,000
11/07/2018	7,400	-0.20 ▼	-2.70	7,600	7,400	7,200	23,000	170,200,000
10/07/2018	7,600	-0.10 ▼	-1.32	7,700	7,700	7,600	11,000	83,600,000
09/07/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,600	26,200	201,740,000
06/07/2018	7,700	0.10 ▲	1.30	7,600	7,700	7,500	13,400	103,180,000
05/07/2018	7,500	-0.10 ▼	-1.33	7,600	7,700	7,500	21,900	164,250,000
04/07/2018	7,700	0.00 ■■	0.00	7,700	7,800	7,500	16,600	127,820,000
03/07/2018	7,500	-0.20 ▼	-2.67	7,700	7,800	7,500	31,400	235,500,000
02/07/2018	7,800	-0.10 ▼	-1.28	7,900	7,800	7,700	17,700	138,060,000
29/06/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,900	16,600	132,800,000
28/06/2018	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	66,800	527,720,000
27/06/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,900	29,300	234,400,000
26/06/2018	7,900	0.00 ■■	0.00	7,900	8,000	7,900	13,100	103,490,000
25/06/2018	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	15,200	120,080,000
22/06/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	39,400	315,200,000
21/06/2018	8,000	0.10 ▲	1.25	7,900	8,000	8,000	43,100	344,800,000
20/06/2018	8,100	0.20 ▲	2.47	7,900	8,100	7,900	48,600	393,660,000
19/06/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,800	49,800	398,400,000
18/06/2018	8,000	0.00 ■■	0.00	8,000	8,100	8,000	31,000	248,000,000
15/06/2018	8,100	0.20 ▲	2.47	7,900	8,100	8,000	27,800	225,180,000
14/06/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,900	26,300	210,400,000
13/06/2018	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	44,000	352,000,000
12/06/2018	8,000	-0.10 ▼	-1.25	8,100	8,100	8,000	135,100	1,080,800,000
11/06/2018	8,100	-0.10 ▼	-1.23	8,200	8,200	8,100	31,200	252,720,000
08/06/2018	8,200	0.10 ▲	1.22	8,100	8,300	8,200	58,800	482,160,000
07/06/2018	8,200	0.20 ▲	2.44	8,000	8,200	8,000	45,100	369,820,000
06/06/2018	8,100	0.20 ▲	2.47	7,900	8,200	8,000	64,400	521,640,000
05/06/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	39,400	311,260,000
04/06/2018	7,800	-0.20 ▼	-2.56	8,000	8,000	7,800	71,900	560,820,000
01/06/2018	8,100	0.40 ▲	4.94	7,700	8,100	7,800	38,100	308,610,000
31/05/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,600	62,800	489,840,000
30/05/2018	7,800	0.10 ▲	1.28	7,700	8,100	7,700	8,800	68,640,000
29/05/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,600	72,800	575,120,000
28/05/2018	7,900	-0.30 ▼	-3.80	8,200	8,200	7,800	59,500	470,050,000
25/05/2018	8,200	0.00 ■■	0.00	8,200	8,200	8,200	47,700	391,140,000
24/05/2018	8,200	0.00 ■■	0.00	8,200	8,400	8,200	43,700	358,340,000
23/05/2018	8,300	0.00 ■■	0.00	8,300	8,300	8,200	50,900	422,470,000
22/05/2018	8,200	-0.20 ▼	-2.44	8,400	8,400	8,200	36,800	301,760,000
21/05/2018	8,400	0.10 ▲	1.19	8,300	8,500	8,300	162,300	1,363,320,000
18/05/2018	8,300	0.00 ■■	0.00	8,300	8,400	8,300	46,400	385,120,000
17/05/2018	8,400	-0.10 ▼	-1.19	8,500	8,400	8,300	65,700	551,880,000
16/05/2018	8,600	0.10 ▲	1.16	8,500	8,600	8,300	103,600	890,960,000
15/05/2018	8,500	0.00 ■■	0.00	8,500	8,600	8,400	55,800	474,300,000
14/05/2018	8,500	0.10 ▲	1.18	8,400	8,600	8,300	36,800	312,800,000
11/05/2018	8,400	0.00 ■■	0.00	8,400	8,500	8,200	54,800	460,320,000
10/05/2018	8,500	-0.10 ▼	-1.18	8,600	8,700	8,000	70,900	602,650,000
09/05/2018	8,600	0.00 ■■	0.00	8,600	8,700	8,600	17,200	147,920,000
08/05/2018	8,600	0.10 ▲	1.16	8,500	8,600	8,400	35,300	303,580,000
07/05/2018	8,400	-0.10 ▼	-1.19	8,500	8,600	8,400	69,500	583,800,000
04/05/2018	8,500	0.00 ■■	0.00	8,500	8,700	8,500	31,500	267,750,000
03/05/2018	8,500	-0.30 ▼	-3.53	8,800	8,700	8,500	10,600	90,100,000
02/05/2018	8,600	-0.20 ▼	-2.33	8,800	8,800	8,600	5,100	43,860,000
27/04/2018	8,800	-0.20 ▼	-2.27	9,000	8,900	8,700	43,400	381,920,000
26/04/2018	9,000	-0.10 ▼	-1.11	9,100	9,100	8,900	40,900	368,100,000
24/04/2018	9,200	0.10 ▲	1.09	9,100	9,400	9,000	13,200	121,440,000
23/04/2018	9,600	0.00 ■■	0.00	9,600	9,700	9,600	69,700	669,120,000
20/04/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,500	84,400	818,680,000
19/04/2018	9,700	-0.20 ▼	-2.06	9,900	9,800	9,600	50,300	487,910,000
18/04/2018	9,900	0.00 ■■	0.00	9,900	10,000	9,800	56,600	560,340,000
13/04/2018	9,700	-0.10 ▼	-1.03	9,800	9,900	9,600	77,000	746,900,000
12/04/2018	9,900	0.20 ▲	2.02	9,700	10,000	9,600	100,400	993,960,000
11/04/2018	9,700	-0.20 ▼	-2.06	9,900	9,900	9,500	155,700	1,510,290,000
10/04/2018	9,800	-0.20 ▼	-2.04	10,000	10,000	9,000	190,800	1,869,840,000
09/04/2018	9,900	-0.20 ▼	-2.02	10,100	10,200	9,900	120,200	1,189,980,000
06/04/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,000	97,500	984,750,000
05/04/2018	10,100	0.10 ▲	0.99	10,000	10,200	10,000	75,000	757,500,000
04/04/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,000	109,000	1,100,900,000
03/04/2018	10,100	-0.10 ▼	-0.99	10,200	10,300	10,000	52,200	527,220,000
02/04/2018	10,200	0.00 ■■	0.00	10,200	10,300	10,200	46,500	474,300,000
30/03/2018	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	82,100	837,420,000
29/03/2018	10,200	-0.10 ▼	-0.98	10,300	10,400	10,200	144,200	1,470,840,000
28/03/2018	10,300	-0.10 ▼	-0.97	10,400	10,400	10,300	61,100	629,330,000
27/03/2018	10,300	0.00 ■■	0.00	10,300	10,500	10,300	21,300	219,390,000
26/03/2018	10,400	0.00 ■■	0.00	10,400	10,400	10,300	25,500	265,200,000
23/03/2018	10,400	-0.20 ▼	-1.92	10,600	10,500	10,000	96,600	1,004,640,000
22/03/2018	10,700	0.10 ▲	0.93	10,600	10,800	10,500	53,600	573,520,000
21/03/2018	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	51,400	544,840,000
20/03/2018	10,700	0.00 ■■	0.00	10,700	10,800	10,600	22,400	239,680,000
19/03/2018	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	58,100	621,670,000
16/03/2018	10,800	0.00 ■■	0.00	10,800	10,900	10,700	169,600	1,831,680,000
15/03/2018	10,900	0.10 ▲	0.92	10,800	11,100	10,700	230,000	2,507,000,000
14/03/2018	11,000	0.60 ▲	5.45	10,400	11,200	10,500	184,000	2,024,000,000
13/03/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,300	33,400	350,700,000
12/03/2018	10,400	-0.10 ▼	-0.96	10,500	10,700	10,400	149,900	1,558,960,000
09/03/2018	10,500	0.00 ■■	0.00	10,500	10,700	10,400	98,700	1,036,350,000
08/03/2018	10,500	0.00 ■■	0.00	10,500	10,700	10,500	62,000	651,000,000
07/03/2018	10,500	-0.10 ▼	-0.95	10,600	10,600	10,400	84,800	890,400,000
06/03/2018	10,600	0.00 ■■	0.00	10,600	10,800	10,500	37,600	398,560,000
05/03/2018	10,600	-0.30 ▼	-2.83	10,900	11,000	10,500	147,100	1,559,260,000
02/03/2018	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	86,100	938,490,000
01/03/2018	11,000	0.10 ▲	0.91	10,900	11,000	10,900	109,200	1,201,200,000
28/02/2018	10,900	-0.10 ▼	-0.92	11,000	11,000	10,700	121,700	1,326,530,000
27/02/2018	11,000	-0.10 ▼	-0.91	11,100	11,200	10,500	33,400	367,400,000
26/02/2018	11,000	-0.10 ▼	-0.91	11,100	11,200	10,900	150,000	1,650,000,000
23/02/2018	11,100	0.00 ■■	0.00	11,100	11,100	11,000	38,600	428,460,000
22/02/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,000	91,600	1,035,080,000
21/02/2018	11,200	-0.10 ▼	-0.89	11,300	11,500	11,200	84,800	949,760,000
13/02/2018	11,300	0.10 ▲	0.88	11,200	11,400	11,200	61,800	698,340,000
12/02/2018	11,300	0.80 ▲	7.08	10,500	11,400	10,800	80,100	905,130,000
09/02/2018	10,600	-0.30 ▼	-2.83	10,900	10,700	10,400	116,100	1,230,660,000
08/02/2018	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	31,200	336,960,000
07/02/2018	10,900	1.00 ▲	9.17	9,900	11,300	10,300	239,700	2,612,730,000
06/02/2018	10,300	-0.80 ▼	-7.77	11,100	11,000	9,600	489,400	5,040,820,000
05/02/2018	11,000	-0.30 ▼	-2.73	11,300	11,700	10,800	338,100	3,719,100,000
02/02/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,000	331,100	3,774,540,000
01/02/2018	11,100	-1.00 ▼	-9.01	12,100	12,100	11,100	944,500	10,483,950,000
31/01/2018	12,100	0.00 ■■	0.00	12,100	12,300	12,000	150,300	1,818,630,000
30/01/2018	12,300	0.10 ▲	0.81	12,200	12,300	12,000	143,500	1,765,050,000
29/01/2018	12,100	-0.10 ▼	-0.83	12,200	12,400	12,100	157,600	1,906,960,000
26/01/2018	12,200	-0.10 ▼	-0.82	12,300	12,300	12,100	185,100	2,258,220,000
25/01/2018	12,300	-0.30 ▼	-2.44	12,600	12,600	12,200	352,000	4,329,600,000
24/01/2018	12,600	0.10 ▲	0.79	12,600	12,800	12,500	160,000	2,016,000,000
23/01/2018	12,600	0.00 ■■	0.00	12,600	12,700	12,400	240,000	3,024,000,000
22/01/2018	12,600	0.00 ■■	0.00	12,600	12,800	12,300	326,000	4,107,600,000
19/01/2018	12,600	-0.20 ▼	-1.59	12,800	12,700	12,400	416,800	5,251,680,000
18/01/2018	12,600	-0.50 ▼	-3.97	13,100	12,800	12,600	298,700	3,763,620,000
17/01/2018	12,800	-0.40 ▼	-3.13	13,200	13,500	12,700	376,400	4,817,920,000
16/01/2018	13,200	0.60 ▲	4.55	12,600	13,500	12,800	1,306,100	17,240,520,000
15/01/2018	12,800	0.20 ▲	1.56	12,600	12,800	12,500	254,400	3,256,320,000
12/01/2018	12,600	-0.10 ▼	-0.79	12,700	12,900	12,500	362,400	4,566,240,000
11/01/2018	12,800	-0.10 ▼	-0.78	12,900	12,900	12,600	253,100	3,239,680,000
10/01/2018	12,800	0.00 ■■	0.00	12,800	13,300	12,700	551,400	7,057,920,000
09/01/2018	12,800	0.60 ▲	4.69	12,200	13,000	12,400	857,400	10,974,720,000
08/01/2018	12,200	0.00 ■■	0.00	12,200	12,300	12,000	163,800	1,998,360,000
05/01/2018	12,100	0.00 ■■	0.00	12,100	12,400	12,100	264,300	3,198,030,000
04/01/2018	12,200	0.20 ▲	1.64	12,000	12,400	11,900	231,700	2,826,740,000
03/01/2018	11,900	-0.10 ▼	-0.84	12,000	12,100	11,900	120,600	1,435,140,000
02/01/2018	12,000	0.10 ▲	0.83	11,900	12,100	11,800	159,300	1,911,600,000
29/12/2017	12,000	-0.10 ▼	-0.83	12,100	12,100	11,700	300,100	3,601,200,000
28/12/2017	12,100	0.00 ■■	0.00	12,100	12,200	12,000	117,500	1,421,750,000
27/12/2017	12,000	0.00 ■■	0.00	12,000	12,500	12,000	354,500	4,254,000,000
26/12/2017	12,100	0.00 ■■	0.00	12,100	12,200	11,800	174,800	2,115,080,000
25/12/2017	12,100	-0.30 ▼	-2.48	12,400	12,400	11,900	218,100	2,639,010,000
22/12/2017	12,300	-0.30 ▼	-2.44	12,600	12,600	12,300	103,500	1,273,050,000
21/12/2017	12,500	0.00 ■■	0.00	12,500	12,900	12,400	193,900	2,423,750,000
20/12/2017	12,700	0.40 ▲	3.15	12,300	12,700	12,200	207,500	2,635,250,000
19/12/2017	12,300	-0.20 ▼	-1.60	12,400	12,500	12,200	193,391	2,378,709,300
18/12/2017	12,600	-0.20 ▼	-1.56	12,800	12,800	12,400	175,108	2,206,360,800
15/12/2017	12,800	0.20 ▲	1.59	12,800	13,200	12,600	181,944	2,328,883,200
14/12/2017	12,800	1.10 ▲	9.40	11,800	12,900	11,800	712,951	9,125,772,800
13/12/2017	11,700	0.20 ▲	1.74	11,500	11,700	11,500	122,143	1,429,073,100
12/12/2017	11,600	0.10 ▲	0.87	11,600	11,800	11,400	263,810	3,060,196,000
11/12/2017	11,500	0.00 ■■	0.00	11,600	11,600	11,500	68,655	789,532,500
08/12/2017	11,600	0.20 ▲	1.75	11,400	11,600	11,300	79,870	926,492,000
07/12/2017	11,400	0.00 ■■	0.00	11,400	11,500	11,300	40,465	461,301,000
06/12/2017	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	29,300	334,020,000
05/12/2017	11,400	-0.30 ▼	-2.56	11,700	11,800	11,400	116,301	1,325,831,400
04/12/2017	11,700	0.40 ▲	3.54	11,500	11,800	11,500	107,231	1,254,602,700
01/12/2017	11,400	0.20 ▲	1.79	11,200	11,400	11,200	118,100	1,346,340,000
30/11/2017	11,200	0.10 ▲	0.90	11,200	11,300	11,100	207,510	2,324,112,000
29/11/2017	11,200	0.10 ▲	0.90	11,000	11,200	11,000	105,973	1,186,897,600
28/11/2017	11,100	0.00 ■■	0.00	11,300	11,300	11,000	179,354	1,990,829,400
27/11/2017	11,100	0.00 ■■	0.00	11,000	11,300	11,000	128,000	1,420,800,000
24/11/2017	11,100	0.00 ■■	0.00	11,100	11,200	11,000	59,746	663,180,600
23/11/2017	11,300	-0.10 ▼	-0.88	11,400	11,400	10,900	466,644	5,273,077,200
22/11/2017	11,400	0.10 ▲	0.88	11,500	11,500	11,300	109,847	1,252,255,800
21/11/2017	11,400	-0.10 ▼	-0.87	11,500	11,500	11,200	128,822	1,468,570,800
20/11/2017	11,500	-0.20 ▼	-1.71	11,600	11,600	11,400	172,889	1,988,223,500
17/11/2017	11,700	0.10 ▲	0.86	11,700	11,800	11,500	223,600	2,616,120,000
16/11/2017	11,600	0.00 ■■	0.00	11,600	11,800	11,500	205,002	2,378,023,200
15/11/2017	11,600	0.10 ▲	0.87	11,500	11,700	11,500	140,541	1,630,275,600
14/11/2017	11,500	0.00 ■■	0.00	11,400	11,600	11,400	78,900	907,350,000
13/11/2017	11,500	0.00 ■■	0.00	11,400	11,500	11,400	64,448	741,152,000
10/11/2017	11,500	0.20 ▲	1.77	11,300	11,500	11,300	51,758	595,217,000
09/11/2017	11,300	-0.20 ▼	-1.74	11,400	11,400	11,300	52,110	588,843,000
08/11/2017	11,500	-0.10 ▼	-0.86	11,600	11,600	11,300	152,546	1,754,279,000
07/11/2017	11,600	0.00 ■■	0.00	11,600	11,700	11,600	31,813	369,030,800
06/11/2017	11,600	0.40 ▲	3.57	11,300	11,600	11,300	198,827	2,306,393,200
03/11/2017	11,200	0.00 ■■	0.00	11,100	11,300	10,800	97,795	1,095,304,000
02/11/2017	11,200	-0.40 ▼	-3.45	11,400	11,400	11,200	132,042	1,478,870,400
01/11/2017	11,600	0.10 ▲	0.87	11,400	11,600	11,300	103,000	1,194,800,000
31/10/2017	11,500	-0.10 ▼	-0.86	11,500	11,500	11,300	143,220	1,647,030,000
30/10/2017	11,600	0.10 ▲	0.87	11,600	11,600	11,500	82,647	958,705,200
27/10/2017	11,500	0.10 ▲	0.88	11,400	11,600	11,400	35,503	408,284,500
26/10/2017	11,400	-0.10 ▼	-0.87	11,400	11,500	11,300	138,870	1,583,118,000
25/10/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,400	59,807	687,780,500
24/10/2017	11,500	-0.30 ▼	-2.54	11,600	11,700	11,400	265,320	3,051,180,000
23/10/2017	11,800	-0.30 ▼	-2.48	12,000	12,000	11,600	184,737	2,179,896,600
20/10/2017	12,100	0.00 ■■	0.00	12,200	12,200	12,000	117,931	1,426,965,100
19/10/2017	12,100	0.10 ▲	0.83	12,100	12,100	12,000	107,483	1,300,544,300
18/10/2017	12,000	-0.10 ▼	-0.83	12,200	12,200	11,900	89,911	1,078,932,000
17/10/2017	12,100	0.10 ▲	0.83	12,000	12,200	11,900	212,494	2,571,177,400
16/10/2017	12,000	-0.40 ▼	-3.23	12,300	12,300	12,000	97,748	1,172,976,000
13/10/2017	12,400	0.40 ▲	3.33	12,000	12,600	11,900	310,419	3,849,195,600
12/10/2017	12,000	0.00 ■■	0.00	12,100	12,200	11,900	144,340	1,732,080,000
11/10/2017	12,000	-0.20 ▼	-1.64	12,200	12,200	11,700	331,184	3,974,208,000
10/10/2017	12,200	-0.20 ▼	-1.61	12,300	12,400	12,100	150,006	1,830,073,200
09/10/2017	12,400	0.10 ▲	0.81	12,300	12,400	12,200	65,450	811,580,000
06/10/2017	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	94,252	1,159,299,600
05/10/2017	12,400	0.00 ■■	0.00	12,500	12,500	12,300	80,249	995,087,600
04/10/2017	12,400	0.10 ▲	0.81	12,400	12,400	12,300	57,228	709,627,200
03/10/2017	12,300	-0.20 ▼	-1.60	12,500	12,600	12,100	120,779	1,485,581,700
02/10/2017	12,500	-0.10 ▼	-0.79	12,600	12,800	12,400	205,701	2,571,262,500
29/09/2017	12,600	-0.20 ▼	-1.56	12,700	12,700	12,500	227,165	2,862,279,000
28/09/2017	12,800	-0.20 ▼	-1.54	12,900	13,000	12,600	218,319	2,794,483,200
27/09/2017	13,000	0.10 ▲	0.78	12,700	13,500	12,700	232,092	3,017,196,000
26/09/2017	12,900	0.30 ▲	2.38	12,700	12,900	12,600	152,123	1,962,386,700
25/09/2017	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	131,584	1,657,958,400
22/09/2017	12,700	0.20 ▲	1.60	12,800	12,800	12,500	179,142	2,275,103,400
21/09/2017	12,500	-0.20 ▼	-1.57	12,800	12,800	12,500	135,650	1,695,625,000
20/09/2017	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	37,324	474,014,800
19/09/2017	12,800	0.10 ▲	0.79	12,600	12,800	12,600	89,364	1,143,859,200
18/09/2017	12,700	-0.10 ▼	-0.78	12,700	12,700	12,400	263,954	3,352,215,800
15/09/2017	12,800	0.00 ■■	0.00	13,000	13,000	12,700	68,548	877,414,400
14/09/2017	12,800	-0.40 ▼	-3.03	13,000	13,000	12,800	125,108	1,601,382,400
13/09/2017	13,200	0.40 ▲	3.12	12,700	13,200	12,700	175,334	2,314,408,800
12/09/2017	12,800	0.10 ▲	0.79	12,600	12,800	12,500	112,475	1,439,680,000
11/09/2017	12,700	-0.30 ▼	-2.31	13,000	13,100	12,400	391,815	4,976,050,500
08/09/2017	13,000	-0.10 ▼	-0.76	13,300	13,400	13,000	297,646	3,869,398,000
07/09/2017	13,100	-0.40 ▼	-2.96	13,400	13,500	13,000	632,083	8,280,287,300
06/09/2017	13,500	-0.10 ▼	-0.74	13,800	13,800	13,400	165,982	2,240,757,000
05/09/2017	13,600	0.10 ▲	0.74	13,500	13,800	13,500	145,450	1,978,120,000
01/09/2017	13,500	-0.40 ▼	-2.88	13,900	13,900	13,400	902,422	12,182,697,000
31/08/2017	13,900	-0.30 ▼	-2.11	14,200	14,300	13,700	652,035	9,063,286,500
30/08/2017	14,200	-0.10 ▼	-0.70	14,300	14,400	14,100	380,642	5,405,116,400
29/08/2017	14,300	0.50 ▲	3.62	13,900	14,500	13,900	545,082	7,794,672,600
28/08/2017	13,800	-0.40 ▼	-2.82	14,200	14,200	13,700	284,361	3,924,181,800
25/08/2017	14,200	0.20 ▲	1.43	14,000	14,300	14,000	168,181	2,388,170,200
24/08/2017	14,000	0.00 ■■	0.00	13,900	14,200	13,900	153,507	2,149,098,000
23/08/2017	14,000	0.20 ▲	1.45	13,800	14,000	13,800	310,843	4,351,802,000
22/08/2017	13,800	-0.30 ▼	-2.13	14,000	14,100	13,800	425,055	5,865,759,000
21/08/2017	14,100	-0.20 ▼	-1.40	14,300	14,300	14,100	203,296	2,866,473,600
18/08/2017	14,300	0.10 ▲	0.70	14,200	14,300	13,900	330,354	4,724,062,200
17/08/2017	14,200	-0.40 ▼	-2.74	14,500	14,600	14,200	551,343	7,829,070,600
16/08/2017	14,600	0.00 ■■	0.00	14,600	14,600	14,400	409,341	5,976,378,600
15/08/2017	14,600	0.60 ▲	4.29	14,000	14,700	14,000	919,203	13,420,363,800
14/08/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	220,878	3,092,292,000
11/08/2017	13,900	0.10 ▲	0.72	13,800	14,200	13,700	532,324	7,399,303,600
10/08/2017	13,800	0.00 ■■	0.00	13,700	13,900	13,600	400,919	5,532,682,200
09/08/2017	13,800	-0.10 ▼	-0.72	14,200	14,300	13,600	779,444	10,756,327,200
08/08/2017	13,900	0.10 ▲	0.72	14,200	14,300	13,900	979,616	13,616,662,400
07/08/2017	13,800	0.90 ▲	6.98	12,000	14,400	12,000	1,478,248	20,399,822,400
04/08/2017	12,900	-0.10 ▼	-0.77	13,000	13,100	12,700	496,171	6,400,605,900
03/08/2017	13,000	0.30 ▲	2.36	12,600	13,200	12,600	1,033,806	13,439,478,000
02/08/2017	12,700	-0.20 ▼	-1.55	12,600	12,700	12,300	489,515	6,216,840,500
01/08/2017	12,900	-0.10 ▼	-0.77	13,000	13,000	12,600	354,922	4,578,493,800
31/07/2017	13,000	0.70 ▲	5.69	12,400	13,400	12,400	1,015,920	13,206,960,000
28/07/2017	12,300	0.40 ▲	3.36	11,900	12,500	11,800	729,965	8,978,569,500
27/07/2017	11,900	0.20 ▲	1.71	11,700	11,900	11,600	176,065	2,095,173,500
26/07/2017	11,700	0.20 ▲	1.74	11,600	11,800	11,600	156,911	1,835,858,700
25/07/2017	11,500	0.00 ■■	0.00	11,900	12,000	11,500	313,589	3,606,273,500
24/07/2017	11,500	-0.30 ▼	-2.54	11,600	12,000	11,500	129,474	1,488,951,000
21/07/2017	11,800	-0.20 ▼	-1.67	12,000	12,000	11,700	145,319	1,714,764,200
20/07/2017	12,000	0.30 ▲	2.56	12,300	12,500	11,800	278,599	3,343,188,000
19/07/2017	11,700	0.30 ▲	2.63	11,500	11,700	11,400	137,456	1,608,235,200
18/07/2017	11,400	-0.20 ▼	-1.72	11,600	11,600	11,300	110,384	1,258,377,600
17/07/2017	11,600	-0.20 ▼	-1.69	11,800	11,800	11,500	121,410	1,408,356,000
14/07/2017	11,800	-0.10 ▼	-0.84	11,800	11,900	11,700	70,471	831,557,800
13/07/2017	11,900	-0.10 ▼	-0.83	12,000	12,000	11,700	91,623	1,090,313,700
12/07/2017	12,000	0.20 ▲	1.69	11,800	12,200	11,800	162,603	1,951,236,000
11/07/2017	11,800	0.00 ■■	0.00	11,700	12,000	11,600	244,318	2,882,952,400
10/07/2017	11,800	-0.20 ▼	-1.67	11,500	12,100	11,500	184,762	2,180,191,600
07/07/2017	12,000	0.80 ▲	7.14	11,000	12,300	11,000	323,455	3,881,460,000
06/07/2017	11,200	-0.10 ▼	-0.88	11,300	11,300	10,900	258,661	2,897,003,200
05/07/2017	11,300	-0.20 ▼	-1.74	11,500	11,600	11,100	184,216	2,081,640,800
04/07/2017	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	108,441	1,247,071,500
03/07/2017	11,800	-0.30 ▼	-2.48	11,800	11,900	11,600	129,963	1,533,563,400
30/06/2017	12,100	0.20 ▲	1.68	11,800	12,100	11,700	228,730	2,767,633,000
29/06/2017	11,900	0.00 ■■	0.00	11,900	12,000	11,700	147,894	1,759,938,600
28/06/2017	11,900	0.20 ▲	1.71	11,800	12,100	11,700	191,987	2,284,645,300
27/06/2017	11,700	-0.30 ▼	-2.50	11,900	12,000	11,700	323,371	3,783,440,700
26/06/2017	12,000	0.00 ■■	0.00	12,000	12,100	11,900	296,132	3,553,584,000
23/06/2017	12,000	-0.20 ▼	-1.64	12,100	12,300	11,800	323,882	3,886,584,000
22/06/2017	12,200	-0.10 ▼	-0.81	12,200	12,500	12,000	179,955	2,195,451,000
21/06/2017	12,300	-0.30 ▼	-2.38	12,600	12,600	11,500	469,469	5,774,468,700
20/06/2017	12,600	-0.10 ▼	-0.79	12,600	12,900	12,400	292,594	3,686,684,400
19/06/2017	12,700	-0.30 ▼	-2.31	12,800	12,800	12,600	263,813	3,350,425,100
16/06/2017	13,000	-0.10 ▼	-0.76	13,000	13,200	12,800	478,560	6,221,280,000
15/06/2017	13,100	0.30 ▲	2.34	12,900	13,300	12,800	683,387	8,952,369,700
14/06/2017	12,800	0.30 ▲	2.40	12,700	13,000	12,500	335,263	4,291,366,400
13/06/2017	12,500	0.00 ■■	0.00	12,400	13,000	12,300	282,010	3,525,125,000
12/06/2017	12,500	-0.70 ▼	-5.30	13,100	13,200	12,500	303,639	3,795,487,500
09/06/2017	13,200	0.20 ▲	1.54	12,700	14,000	12,300	809,448	10,684,713,600
08/06/2017	13,000	-0.20 ▼	-1.52	13,200	13,500	12,500	626,765	8,147,945,000
07/06/2017	13,200	-0.70 ▼	-5.04	15,800	15,800	12,800	534,081	7,049,869,200
06/06/2017	13,900	1.40 ▲	11.20	13,700	13,900	13,000	1,144,164	15,903,879,600
05/06/2017	12,500	1.70 ▲	15.74	11,000	12,500	11,000	1,181,703	14,771,287,500
02/06/2017	10,800	-0.20 ▼	-1.82	11,300	11,300	10,600	201,770	2,179,116,000
01/06/2017	11,000	0.40 ▲	3.77	10,500	11,300	10,500	260,098	2,861,078,000
31/05/2017	10,600	-0.40 ▼	-3.64	10,600	11,000	10,300	307,650	3,261,090,000
30/05/2017	11,000	-0.60 ▼	-5.17	11,900	12,000	10,600	222,051	2,442,561,000
29/05/2017	11,600	1.50 ▲	14.85	11,600	11,600	11,000	659,560	7,650,896,000
26/05/2017	10,100	0.70 ▲	7.45	10,100	10,100	10,000	180,912	1,827,211,200
25/05/2017	9,400	1.30 ▲	16.05	8,000	9,400	8,000	202,103	1,899,768,200
24/05/2017	8,100	0.10 ▲	1.25	8,100	9,500	8,100	640,820	5,190,642,000
23/05/2017	8,000	0.00 ■■	0.00	18,600	18,600	8,000	111,700	893,600,000

(ĐVT: 1,000 VNĐ)