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

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

Thêm mã

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

SỰ KIỆN:

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

TCT CP Phong Phú
Phong Phu Corporation
Mã CK: PPH 29.10 ▲ +0.10 (+0.34%) (cập nhật 19:15 22/11/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Dệt may - Da giầy
Website: http://www.phongphucorp.com

PPH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	29,100	0.10 ▲	0.34	29,000	29,300	29,000	1,310	38,121,000
21/11/2024	29,000	0.00 ■■	0.00	29,000	29,100	28,900	1,710	49,590,000
20/11/2024	29,100	-0.10 ▼	-0.34	29,200	29,100	28,900	3,700	107,670,000
19/11/2024	29,100	0.00 ■■	0.00	29,100	29,200	29,100	2,540	73,914,000
18/11/2024	29,200	0.20 ▲	0.68	29,000	29,300	29,000	3,020	88,184,000
15/11/2024	29,000	0.10 ▲	0.34	28,900	29,200	28,900	6,240	180,960,000
14/11/2024	29,000	0.10 ▲	0.34	28,900	29,000	28,900	2,630	76,270,000
13/11/2024	29,100	0.10 ▲	0.34	29,000	29,400	28,800	4,970	144,627,000
12/11/2024	29,100	-0.10 ▼	-0.34	29,200	29,200	29,000	2,200	64,020,000
11/11/2024	29,200	0.00 ■■	0.00	29,200	29,200	28,900	2,230	65,116,000
08/11/2024	29,100	0.00 ■■	0.00	29,100	29,300	29,000	1,740	50,634,000
07/11/2024	29,100	-0.10 ▼	-0.34	29,200	29,300	29,000	2,760	80,316,000
06/11/2024	29,200	0.10 ▲	0.34	29,100	29,300	28,900	1,150	33,580,000
05/11/2024	29,100	0.00 ■■	0.00	29,100	29,200	29,100	150	4,365,000
04/11/2024	28,900	-0.50 ▼	-1.73	29,400	29,400	28,900	4,200	121,380,000
01/11/2024	29,400	0.00 ■■	0.00	29,400	29,500	29,300	1,870	54,978,000
31/10/2024	29,400	0.00 ■■	0.00	29,400	29,500	29,400	3,290	96,726,000
30/10/2024	29,400	0.00 ■■	0.00	29,400	29,500	29,300	4,850	142,590,000
29/10/2024	29,400	0.00 ■■	0.00	29,400	29,500	29,400	910	26,754,000
28/10/2024	29,400	0.00 ■■	0.00	29,400	29,500	29,400	950	27,930,000
25/10/2024	29,400	-0.10 ▼	-0.34	29,500	29,500	29,300	1,520	44,688,000
24/10/2024	29,500	0.00 ■■	0.00	29,500	29,500	29,500	910	26,845,000
23/10/2024	29,400	-0.10 ▼	-0.34	29,500	29,500	29,400	2,170	63,798,000
22/10/2024	29,500	-0.20 ▼	-0.68	29,700	29,700	29,400	3,860	113,870,000
21/10/2024	29,800	0.30 ▲	1.01	29,500	29,800	29,500	2,020	60,196,000
18/10/2024	29,600	0.10 ▲	0.34	29,500	29,600	29,500	1,380	40,848,000
17/10/2024	29,500	0.20 ▲	0.68	29,300	29,800	29,300	3,940	116,230,000
16/10/2024	29,300	0.00 ■■	0.00	29,300	29,300	29,300	1,490	43,657,000
15/10/2024	29,400	-0.10 ▼	-0.34	29,500	29,400	29,300	4,110	120,834,000
14/10/2024	29,500	0.00 ■■	0.00	29,500	29,600	29,400	2,320	68,440,000
11/10/2024	29,500	0.00 ■■	0.00	29,500	29,600	29,400	470	13,865,000
10/10/2024	29,400	-0.10 ▼	-0.34	29,500	29,700	29,400	2,970	87,318,000
09/10/2024	29,500	0.10 ▲	0.34	29,400	29,600	29,400	550	16,225,000
08/10/2024	29,400	0.00 ■■	0.00	29,400	29,500	29,400	400	11,760,000
07/10/2024	29,400	0.00 ■■	0.00	29,400	29,600	29,400	1,460	42,924,000
04/10/2024	29,400	0.00 ■■	0.00	29,400	29,600	29,400	750	22,050,000
03/10/2024	29,400	-0.10 ▼	-0.34	29,500	29,600	27,800	3,390	99,666,000
02/10/2024	29,600	0.10 ▲	0.34	29,500	29,700	29,500	1,730	51,208,000
01/10/2024	29,500	-0.20 ▼	-0.68	29,700	29,700	29,500	3,190	94,105,000
30/09/2024	29,700	-0.10 ▼	-0.34	29,800	29,800	29,500	1,490	44,253,000
27/09/2024	29,800	0.00 ■■	0.00	29,800	29,800	29,600	1,390	41,422,000
26/09/2024	29,700	0.20 ▲	0.67	29,500	30,000	29,500	2,490	73,953,000
25/09/2024	29,500	0.00 ■■	0.00	29,500	29,600	29,500	2,010	59,295,000
24/09/2024	29,600	0.20 ▲	0.68	29,400	29,700	29,400	1,610	47,656,000
23/09/2024	29,500	0.10 ▲	0.34	29,400	29,600	29,300	670	19,765,000
20/09/2024	29,500	0.00 ■■	0.00	29,500	29,700	29,300	2,980	87,910,000
19/09/2024	29,700	0.10 ▲	0.34	29,600	29,700	29,400	1,080	32,076,000
18/09/2024	29,600	0.20 ▲	0.68	29,400	29,700	29,400	1,390	41,144,000
17/09/2024	29,500	0.10 ▲	0.34	29,400	29,500	29,300	940	27,730,000
16/09/2024	29,400	0.10 ▲	0.34	29,300	29,500	29,400	720	21,168,000
13/09/2024	29,300	0.00 ■■	0.00	29,300	29,400	29,200	520	15,236,000
12/09/2024	29,300	0.00 ■■	0.00	29,300	29,400	29,200	1,750	51,275,000
11/09/2024	29,400	0.00 ■■	0.00	29,400	29,400	29,200	580	17,052,000
10/09/2024	29,300	0.00 ■■	0.00	29,300	29,400	29,300	2,010	58,893,000
09/09/2024	29,400	-0.10 ▼	-0.34	29,500	29,600	29,200	870	25,578,000
06/09/2024	29,400	-0.20 ▼	-0.68	29,600	29,600	29,400	1,500	44,100,000
05/09/2024	29,500	-0.10 ▼	-0.34	29,600	29,800	29,500	1,960	57,820,000
04/09/2024	29,600	0.10 ▲	0.34	29,500	29,900	29,300	3,010	89,096,000
30/08/2024	29,500	0.10 ▲	0.34	29,400	29,600	29,400	860	25,370,000
29/08/2024	29,300	-0.10 ▼	-0.34	29,400	29,400	29,200	820	24,026,000
28/08/2024	29,400	0.10 ▲	0.34	29,300	29,500	29,300	1,240	36,456,000
27/08/2024	29,400	0.00 ■■	0.00	29,400	29,400	29,300	3,120	91,728,000
26/08/2024	29,300	-0.20 ▼	-0.68	29,500	29,600	29,300	3,590	105,187,000
23/08/2024	29,500	-0.10 ▼	-0.34	29,600	29,600	29,400	1,210	35,695,000
22/08/2024	29,500	-0.10 ▼	-0.34	29,600	29,800	29,500	2,040	60,180,000
21/08/2024	29,800	0.20 ▲	0.67	29,600	29,800	29,500	3,680	109,664,000
20/08/2024	29,500	-0.20 ▼	-0.68	29,700	29,900	29,500	6,350	187,325,000
19/08/2024	29,800	-0.10 ▼	-0.34	29,900	29,900	29,600	9,220	274,756,000
16/08/2024	29,900	0.00 ■■	0.00	29,900	30,100	29,500	3,800	113,620,000
15/08/2024	29,700	0.00 ■■	0.00	29,700	30,100	29,600	2,110	62,667,000
14/08/2024	29,500	-0.60 ▼	-2.03	30,100	30,300	29,500	4,210	124,195,000
13/08/2024	30,000	-1.00 ▼	-3.33	31,000	30,400	29,900	4,540	136,200,000
12/08/2024	30,500	0.10 ▲	0.33	30,400	31,900	30,300	7,410	226,005,000
09/08/2024	30,200	0.30 ▲	0.99	29,900	30,600	30,200	2,830	85,466,000
08/08/2024	30,000	0.70 ▲	2.33	29,300	30,600	29,300	9,140	274,200,000
07/08/2024	29,400	0.40 ▲	1.36	29,000	29,500	29,100	1,470	43,218,000
06/08/2024	29,200	0.40 ▲	1.37	28,800	29,200	28,800	1,850	54,020,000
05/08/2024	29,100	-0.40 ▼	-1.37	29,500	29,500	28,500	2,150	62,565,000
02/08/2024	29,600	0.00 ■■	0.00	29,600	29,700	29,300	2,820	83,472,000
01/08/2024	29,200	-0.60 ▼	-2.05	29,800	29,900	29,200	7,830	228,636,000
31/07/2024	29,800	0.10 ▲	0.34	29,700	30,300	29,600	4,110	122,478,000
30/07/2024	29,700	-0.70 ▼	-2.36	30,400	30,200	29,500	7,650	227,205,000
29/07/2024	30,500	0.30 ▲	0.98	30,200	30,900	30,300	3,420	104,310,000
26/07/2024	30,300	0.20 ▲	0.66	30,100	30,300	30,000	3,240	98,172,000
25/07/2024	30,100	0.10 ▲	0.33	30,000	30,200	29,700	3,760	113,176,000
24/07/2024	30,100	0.20 ▲	0.66	29,900	30,300	29,200	5,100	153,510,000
23/07/2024	29,600	-0.70 ▼	-2.36	30,300	30,900	29,600	7,520	222,592,000
22/07/2024	30,400	0.00 ■■	0.00	30,400	30,900	30,100	4,190	127,376,000
19/07/2024	30,700	0.50 ▲	1.63	30,200	30,900	30,200	3,660	112,362,000
18/07/2024	30,800	-1.00 ▼	-3.25	31,800	31,800	29,700	18,880	581,504,000
17/07/2024	31,300	-1.00 ▼	-3.19	32,300	33,000	31,000	5,610	175,593,000
16/07/2024	31,300	-0.50 ▼	-1.60	31,800	31,300	31,300	10	313,000
15/07/2024	31,300	0.20 ▲	0.64	31,100	32,000	31,200	5,520	172,776,000
12/07/2024	31,100	-0.10 ▼	-0.32	31,200	31,400	31,000	1,180	36,698,000
11/07/2024	31,300	0.10 ▲	0.32	31,200	31,400	31,000	1,550	48,515,000
10/07/2024	31,000	-0.30 ▼	-0.97	31,300	31,700	31,000	2,880	89,280,000
09/07/2024	31,400	1.00 ▲	3.18	30,400	31,700	30,900	3,290	103,306,000
08/07/2024	31,100	0.70 ▲	2.25	30,400	31,400	30,800	9,800	304,780,000
05/07/2024	30,400	0.50 ▲	1.64	29,900	30,600	29,600	5,950	180,880,000
04/07/2024	29,700	0.10 ▲	0.34	29,600	30,300	29,600	7,270	215,919,000
03/07/2024	29,600	0.80 ▲	2.70	28,800	31,000	29,000	12,650	374,440,000
02/07/2024	28,800	0.00 ■■	0.00	28,800	29,000	28,700	2,890	83,232,000
01/07/2024	28,800	0.00 ■■	0.00	28,800	28,900	28,600	3,000	86,400,000
28/06/2024	28,900	0.10 ▲	0.35	28,800	29,000	28,600	1,930	55,777,000
27/06/2024	28,900	0.40 ▲	1.38	28,500	29,000	28,600	2,480	71,672,000
26/06/2024	29,000	-0.10 ▼	-0.34	29,100	29,400	29,000	3,110	90,190,000
25/06/2024	29,400	0.30 ▲	1.02	29,100	29,500	29,000	2,610	76,734,000
24/06/2024	29,000	-0.50 ▼	-1.72	29,500	29,600	28,900	5,030	145,870,000
21/06/2024	29,800	0.70 ▲	2.35	29,100	29,900	29,000	10,460	311,708,000
20/06/2024	29,200	0.00 ■■	0.00	29,200	29,300	29,000	2,760	80,592,000
19/06/2024	29,200	0.20 ▲	0.68	29,000	29,300	29,000	4,110	120,012,000
18/06/2024	29,100	0.50 ▲	1.72	28,600	29,100	28,700	4,580	133,278,000
17/06/2024	28,700	-0.10 ▼	-0.35	28,800	28,800	28,600	2,400	68,880,000
14/06/2024	28,600	0.20 ▲	0.70	28,400	29,000	28,600	4,020	114,972,000
13/06/2024	29,000	0.30 ▲	1.03	28,700	29,300	28,800	3,480	100,920,000
12/06/2024	28,900	0.00 ■■	0.00	28,900	29,000	28,500	7,920	228,888,000
11/06/2024	28,800	-0.30 ▼	-1.04	29,100	29,200	28,800	8,300	239,040,000
10/06/2024	29,200	0.00 ■■	0.00	29,200	29,800	29,000	16,150	471,580,000
07/06/2024	29,300	0.00 ■■	0.00	29,300	29,800	29,000	6,750	197,775,000
06/06/2024	29,400	-0.20 ▼	-0.68	29,600	29,700	28,900	5,190	152,586,000
05/06/2024	29,300	-0.80 ▼	-2.73	30,100	30,100	29,300	6,910	202,463,000
04/06/2024	29,900	0.50 ▲	1.67	29,400	30,600	29,600	18,480	552,552,000
03/06/2024	29,500	1.00 ▲	3.39	28,500	29,600	28,800	8,380	247,210,000
31/05/2024	28,500	0.20 ▲	0.70	28,300	28,600	28,400	1,670	47,595,000
30/05/2024	28,400	0.10 ▲	0.35	28,300	28,400	28,000	10,860	308,424,000
29/05/2024	28,100	-0.30 ▼	-1.07	28,400	28,500	28,000	7,060	198,386,000
28/05/2024	28,500	0.40 ▲	1.40	28,100	28,500	28,200	2,810	80,085,000
27/05/2024	28,100	0.00 ■■	0.00	28,100	28,300	27,600	2,990	84,019,000
24/05/2024	27,900	0.00 ■■	0.00	27,900	28,400	27,900	9,720	271,188,000
23/05/2024	28,100	0.00 ■■	0.00	28,100	28,100	27,700	8,620	242,222,000
22/05/2024	27,900	0.10 ▲	0.36	27,800	28,300	27,900	11,990	334,521,000
21/05/2024	27,900	0.20 ▲	0.72	27,700	28,000	27,500	13,680	381,672,000
20/05/2024	27,500	-0.40 ▼	-1.45	27,900	27,900	27,500	2,420	66,550,000
17/05/2024	27,800	0.00 ■■	0.00	27,800	28,000	27,800	1,920	53,376,000
16/05/2024	28,000	0.30 ▲	1.07	27,700	28,000	27,600	4,880	136,640,000
15/05/2024	27,500	0.30 ▲	1.09	27,200	28,100	27,000	8,390	230,725,000
14/05/2024	27,000	-0.40 ▼	-1.48	27,400	27,400	27,000	2,620	70,740,000
13/05/2024	27,400	0.00 ■■	0.00	27,400	27,600	27,400	2,040	55,896,000
10/05/2024	27,400	-0.10 ▼	-0.36	27,500	27,700	27,200	3,130	85,762,000
09/05/2024	27,600	0.20 ▲	0.72	27,400	27,700	27,400	4,870	134,412,000
08/05/2024	27,600	0.80 ▲	2.90	26,800	27,800	26,900	16,120	444,912,000
07/05/2024	26,900	0.20 ▲	0.74	26,700	27,100	26,700	6,330	170,277,000
06/05/2024	26,900	0.40 ▲	1.49	26,500	26,900	26,500	2,180	58,642,000
03/05/2024	26,500	-0.20 ▼	-0.75	26,700	26,700	26,300	10,060	266,590,000
02/05/2024	26,500	-0.50 ▼	-1.89	27,000	27,000	26,300	3,360	89,040,000
26/04/2024	26,700	0.30 ▲	1.12	26,400	28,000	26,500	4,350	116,145,000
25/04/2024	26,400	0.00 ■■	0.00	26,400	26,900	26,300	2,230	58,872,000
24/04/2024	26,900	0.90 ▲	3.35	26,000	26,900	26,100	2,990	80,431,000
23/04/2024	26,100	0.10 ▲	0.38	26,000	26,600	25,900	5,610	146,421,000
22/04/2024	26,200	0.10 ▲	0.38	26,100	26,200	25,900	2,170	56,854,000
19/04/2024	26,000	-0.50 ▼	-1.92	26,500	26,600	26,000	4,920	127,920,000
17/04/2024	26,500	0.10 ▲	0.38	26,400	26,600	26,500	890	23,585,000
16/04/2024	26,600	0.00 ■■	0.00	26,600	26,600	26,000	3,640	96,824,000
15/04/2024	26,500	-0.50 ▼	-1.89	27,000	27,000	26,400	4,360	115,540,000
12/04/2024	26,900	0.20 ▲	0.74	26,700	27,100	26,600	3,900	104,910,000
11/04/2024	26,700	-0.30 ▼	-1.12	27,000	26,900	25,900	2,540	67,818,000
10/04/2024	26,900	-0.10 ▼	-0.37	27,000	27,000	26,900	1,570	42,233,000
09/04/2024	27,000	-0.30 ▼	-1.11	27,300	27,300	26,900	1,360	36,720,000
08/04/2024	27,200	0.00 ■■	0.00	27,200	27,600	27,200	1,470	39,984,000
05/04/2024	27,100	0.10 ▲	0.37	27,000	27,100	26,900	1,450	39,295,000
04/04/2024	27,000	-0.10 ▼	-0.37	27,100	27,100	26,800	4,080	110,160,000
03/04/2024	27,000	0.00 ■■	0.00	27,000	27,300	27,000	2,270	61,290,000
02/04/2024	27,000	0.10 ▲	0.37	26,900	27,000	26,900	1,530	41,310,000
01/04/2024	26,900	0.00 ■■	0.00	26,900	27,100	26,800	2,430	65,367,000
29/03/2024	26,800	0.00 ■■	0.00	26,800	27,100	26,800	2,210	59,228,000
28/03/2024	26,800	0.20 ▲	0.75	26,600	26,900	26,600	1,950	52,260,000
27/03/2024	26,800	0.10 ▲	0.37	26,700	26,800	26,500	5,460	146,328,000
26/03/2024	26,700	0.00 ■■	0.00	26,700	26,800	26,600	4,450	118,815,000
25/03/2024	26,600	-0.10 ▼	-0.38	26,700	26,800	26,400	6,160	163,856,000
22/03/2024	26,600	-0.10 ▼	-0.38	26,700	26,800	26,600	4,100	109,060,000
21/03/2024	26,800	0.20 ▲	0.75	26,600	26,900	26,600	8,540	228,872,000
20/03/2024	26,600	0.70 ▲	2.63	25,900	26,700	26,200	11,530	306,698,000
19/03/2024	26,100	0.20 ▲	0.77	25,900	26,100	25,700	5,850	152,685,000
18/03/2024	25,900	-0.20 ▼	-0.77	26,100	26,300	25,700	6,040	156,436,000
15/03/2024	26,300	0.00 ■■	0.00	26,300	26,600	25,900	7,680	201,984,000
14/03/2024	26,300	0.10 ▲	0.38	26,200	26,600	26,200	2,100	55,230,000
13/03/2024	26,200	0.40 ▲	1.53	25,800	26,600	25,900	8,750	229,250,000
12/03/2024	25,800	0.20 ▲	0.78	25,600	25,800	25,600	2,270	58,566,000
11/03/2024	25,500	-0.20 ▼	-0.78	25,700	25,800	25,500	3,800	96,900,000
08/03/2024	25,900	0.10 ▲	0.39	25,800	25,900	25,700	1,110	28,749,000
07/03/2024	25,900	0.00 ■■	0.00	25,900	26,000	25,700	5,650	146,335,000
06/03/2024	25,900	0.00 ■■	0.00	25,900	26,000	25,800	1,470	38,073,000
05/03/2024	25,900	0.00 ■■	0.00	25,900	26,000	25,800	3,140	81,326,000
04/03/2024	26,000	0.20 ▲	0.77	25,800	26,000	25,800	5,200	135,200,000
01/03/2024	25,800	0.10 ▲	0.39	25,700	25,800	25,700	2,440	62,952,000
29/02/2024	25,700	-0.20 ▼	-0.78	25,900	25,900	25,700	4,380	112,566,000
28/02/2024	25,900	0.00 ■■	0.00	25,900	26,000	25,800	4,700	121,730,000
27/02/2024	26,000	0.10 ▲	0.38	25,900	26,000	25,900	1,440	37,440,000
26/02/2024	26,000	0.20 ▲	0.77	25,800	26,000	25,800	3,290	85,540,000
23/02/2024	25,800	-0.10 ▼	-0.39	25,900	26,000	25,700	4,710	121,518,000
22/02/2024	25,900	0.00 ■■	0.00	25,900	25,900	25,800	2,220	57,498,000
21/02/2024	25,900	-0.10 ▼	-0.39	26,000	26,000	25,800	3,710	96,089,000
20/02/2024	26,000	0.00 ■■	0.00	26,000	26,100	25,900	26,200	681,200,000
19/02/2024	26,100	0.30 ▲	1.15	25,800	26,100	25,800	23,200	605,520,000
16/02/2024	25,800	0.20 ▲	0.78	25,600	26,000	25,600	42,300	1,091,340,000
15/02/2024	25,700	0.10 ▲	0.39	25,600	25,800	25,000	42,500	1,092,250,000
07/02/2024	25,600	0.00 ■■	0.00	25,600	25,600	25,500	9,200	235,520,000
06/02/2024	25,600	-0.20 ▼	-0.78	25,800	25,800	25,500	40,600	1,039,360,000
05/02/2024	25,700	0.00 ■■	0.00	25,700	26,000	25,700	4,600	118,220,000
02/02/2024	25,800	0.00 ■■	0.00	25,800	25,900	25,700	22,900	590,820,000
01/02/2024	25,800	0.00 ■■	0.00	25,800	26,000	25,700	52,200	1,346,760,000
31/01/2024	25,800	-0.40 ▼	-1.55	26,200	26,200	25,800	108,100	2,788,980,000
30/01/2024	26,300	0.10 ▲	0.38	26,200	26,300	26,000	14,100	370,830,000
29/01/2024	26,200	0.30 ▲	1.15	25,900	26,300	25,800	42,100	1,103,020,000
26/01/2024	25,900	0.00 ■■	0.00	25,900	25,900	25,800	17,600	455,840,000
25/01/2024	25,700	-0.30 ▼	-1.17	26,000	26,000	25,700	2,500	64,250,000
24/01/2024	25,900	-0.10 ▼	-0.39	26,000	26,000	25,800	38,900	1,007,510,000
23/01/2024	26,000	0.30 ▲	1.15	25,700	26,200	26,000	8,700	226,200,000
22/01/2024	26,000	0.40 ▲	1.54	25,600	26,000	25,500	24,800	644,800,000
19/01/2024	25,600	0.20 ▲	0.78	25,400	25,900	25,300	26,600	680,960,000
18/01/2024	25,400	0.00 ■■	0.00	25,400	25,400	25,400	16,500	419,100,000
17/01/2024	25,300	0.00 ■■	0.00	25,300	25,400	25,300	14,500	366,850,000
16/01/2024	25,200	0.10 ▲	0.40	25,100	25,300	25,100	9,900	249,480,000
15/01/2024	25,200	0.00 ■■	0.00	25,200	25,200	25,000	7,300	183,960,000
12/01/2024	25,300	-0.10 ▼	-0.40	25,400	25,400	25,000	19,900	503,470,000
11/01/2024	25,300	-0.10 ▼	-0.40	25,400	25,500	25,300	21,800	551,540,000
10/01/2024	25,400	0.10 ▲	0.39	25,300	25,500	25,300	11,200	284,480,000
09/01/2024	25,400	0.10 ▲	0.39	25,300	25,500	25,200	26,400	670,560,000
08/01/2024	25,300	0.20 ▲	0.79	25,100	25,400	25,100	75,600	1,912,680,000
05/01/2024	25,300	0.30 ▲	1.19	25,000	25,300	24,900	62,200	1,573,660,000
04/01/2024	25,100	0.30 ▲	1.20	24,800	25,100	24,800	27,800	697,780,000
03/01/2024	25,000	0.30 ▲	1.20	24,700	25,200	24,600	22,100	552,500,000
02/01/2024	24,700	0.00 ■■	0.00	24,700	24,800	24,700	26,800	661,960,000
29/12/2023	24,700	-0.10 ▼	-0.40	24,800	24,800	24,600	17,800	439,660,000
28/12/2023	24,800	0.10 ▲	0.40	24,700	25,300	24,700	16,800	416,640,000
27/12/2023	25,700	0.00 ■■	0.00	25,700	25,700	25,600	28,500	732,450,000
26/12/2023	25,700	0.00 ■■	0.00	25,700	25,900	25,600	12,200	313,540,000
25/12/2023	25,700	0.10 ▲	0.39	25,600	25,900	25,500	14,500	372,650,000
22/12/2023	25,600	0.20 ▲	0.78	25,400	25,800	25,400	15,500	396,800,000
21/12/2023	25,500	0.20 ▲	0.78	25,300	25,500	25,300	25,100	640,050,000
20/12/2023	25,400	0.30 ▲	1.18	25,100	25,500	25,100	40,200	1,021,080,000
19/12/2023	25,100	0.30 ▲	1.20	24,800	25,200	25,000	21,600	542,160,000
18/12/2023	25,000	0.00 ■■	0.00	25,000	25,200	24,600	91,100	2,277,500,000
15/12/2023	25,000	-0.10 ▼	-0.40	25,100	25,200	24,900	22,600	565,000,000
14/12/2023	25,100	0.10 ▲	0.40	25,000	25,200	25,000	42,100	1,056,710,000
13/12/2023	24,800	-0.30 ▼	-1.21	25,100	25,400	24,800	37,800	937,440,000
12/12/2023	25,100	0.10 ▲	0.40	25,000	25,500	25,000	21,200	532,120,000
11/12/2023	24,900	0.00 ■■	0.00	24,900	25,100	24,900	43,500	1,083,150,000
08/12/2023	24,800	-0.10 ▼	-0.40	24,900	25,000	24,700	25,300	627,440,000
07/12/2023	24,900	-0.10 ▼	-0.40	25,000	25,000	24,700	19,400	483,060,000
06/12/2023	25,100	0.30 ▲	1.20	24,800	25,100	24,800	91,300	2,291,630,000
05/12/2023	24,800	0.30 ▲	1.21	24,500	25,300	24,500	43,100	1,068,880,000
04/12/2023	24,500	-0.10 ▼	-0.41	24,600	24,700	24,200	74,400	1,822,800,000
01/12/2023	24,400	-0.10 ▼	-0.41	24,500	24,900	24,400	9,200	224,480,000
30/11/2023	24,800	0.30 ▲	1.21	24,500	25,200	24,700	15,300	379,440,000
29/11/2023	26,300	0.30 ▲	1.14	26,000	26,300	26,000	107,600	2,829,880,000
28/11/2023	26,000	-0.40 ▼	-1.54	26,400	26,200	25,900	74,200	1,929,200,000
27/11/2023	26,300	0.30 ▲	1.14	26,000	26,500	26,200	22,900	602,270,000
24/11/2023	26,100	-0.20 ▼	-0.77	26,300	26,200	25,900	37,300	973,530,000
23/11/2023	26,100	-0.30 ▼	-1.15	26,400	26,600	26,100	75,100	1,960,110,000
22/11/2023	26,400	-0.10 ▼	-0.38	26,500	26,700	26,300	72,500	1,914,000,000
21/11/2023	26,500	0.20 ▲	0.75	26,300	26,700	26,400	31,200	826,800,000
20/11/2023	26,600	0.20 ▲	0.75	26,400	26,600	26,000	58,700	1,561,420,000
17/11/2023	26,500	-0.10 ▼	-0.38	26,600	26,900	26,200	22,400	593,600,000
16/11/2023	26,700	1.30 ▲	4.87	25,400	27,200	25,700	141,000	3,764,700,000
15/11/2023	25,500	0.10 ▲	0.39	25,400	25,600	25,400	27,600	703,800,000
14/11/2023	25,500	0.30 ▲	1.18	25,200	25,500	25,300	14,400	367,200,000
13/11/2023	25,300	0.10 ▲	0.40	25,200	25,300	25,100	12,700	321,310,000
10/11/2023	25,200	0.10 ▲	0.40	25,100	25,300	25,100	4,900	123,480,000
09/11/2023	25,200	0.20 ▲	0.79	25,000	25,400	25,000	32,500	819,000,000
08/11/2023	25,500	0.50 ▲	1.96	25,000	25,500	24,900	6,400	163,200,000
07/11/2023	24,900	-0.10 ▼	-0.40	25,000	25,100	24,900	19,200	478,080,000
06/11/2023	25,000	0.30 ▲	1.20	24,700	25,100	24,700	7,800	195,000,000
03/11/2023	24,700	0.20 ▲	0.81	24,500	24,800	24,500	24,800	612,560,000
02/11/2023	24,800	0.80 ▲	3.23	24,000	24,900	24,200	17,400	431,520,000
01/11/2023	24,000	0.00 ■■	0.00	24,000	24,000	23,800	10,900	261,600,000
31/10/2023	23,500	-1.00 ▼	-4.26	24,500	24,500	23,500	49,900	1,172,650,000
30/10/2023	24,300	-0.30 ▼	-1.23	24,600	24,800	24,300	50,100	1,217,430,000
27/10/2023	24,800	0.00 ■■	0.00	24,800	24,800	24,500	19,700	488,560,000
26/10/2023	24,500	-1.00 ▼	-4.08	25,500	25,600	24,500	54,200	1,327,900,000
25/10/2023	25,500	-0.10 ▼	-0.39	25,600	25,600	25,500	14,100	359,550,000
24/10/2023	25,500	-0.10 ▼	-0.39	25,600	26,000	25,400	28,500	726,750,000
23/10/2023	25,400	-0.20 ▼	-0.79	25,600	25,700	25,400	3,800	96,520,000
20/10/2023	25,900	0.00 ■■	0.00	25,900	25,900	25,000	28,400	735,560,000
19/10/2023	25,800	-0.30 ▼	-1.16	26,100	26,200	25,800	35,600	918,480,000
18/10/2023	26,200	-0.40 ▼	-1.53	26,600	26,700	25,500	26,000	681,200,000
17/10/2023	26,500	-0.10 ▼	-0.38	26,600	26,900	26,500	8,900	235,850,000
16/10/2023	26,700	0.10 ▲	0.37	26,600	26,700	26,500	28,500	760,950,000
13/10/2023	26,700	-0.10 ▼	-0.37	26,800	26,700	26,500	10,700	285,690,000
12/10/2023	26,700	0.00 ■■	0.00	26,700	27,000	26,600	17,600	469,920,000
11/10/2023	26,600	0.00 ■■	0.00	26,600	26,800	26,500	7,000	186,200,000
10/10/2023	26,800	0.30 ▲	1.12	26,500	26,800	26,400	13,300	356,440,000
09/10/2023	26,500	0.30 ▲	1.13	26,200	26,800	26,200	15,700	416,050,000
06/10/2023	26,300	0.30 ▲	1.14	26,000	26,300	26,000	9,800	257,740,000
05/10/2023	26,100	0.10 ▲	0.38	26,000	26,100	26,000	31,300	816,930,000
04/10/2023	26,000	0.00 ■■	0.00	26,000	26,300	25,900	13,300	345,800,000
03/10/2023	25,900	-0.50 ▼	-1.93	26,400	26,100	25,900	15,700	406,630,000
02/10/2023	26,300	0.10 ▲	0.38	26,200	26,600	25,900	7,500	197,250,000
29/09/2023	25,900	-0.10 ▼	-0.39	26,000	26,300	25,900	7,500	194,250,000
28/09/2023	26,000	0.20 ▲	0.77	25,800	26,100	25,600	17,300	449,800,000
27/09/2023	26,200	-0.10 ▼	-0.38	26,300	26,300	25,400	56,100	1,469,820,000
26/09/2023	26,200	-0.40 ▼	-1.53	26,600	26,600	26,000	22,400	586,880,000
21/09/2023	27,500	-0.40 ▼	-1.45	27,900	27,800	27,400	26,100	717,750,000
20/09/2023	27,900	0.50 ▲	1.79	27,400	28,100	27,700	47,300	1,319,670,000
19/09/2023	27,500	0.00 ■■	0.00	27,500	0	0	0	0
18/09/2023	27,500	0.10 ▲	0.36	27,400	28,500	27,300	33,800	929,500,000
15/09/2023	27,500	0.20 ▲	0.73	27,300	27,500	27,200	48,000	1,320,000,000
14/09/2023	27,200	0.30 ▲	1.10	26,900	27,500	27,000	39,000	1,060,800,000
13/09/2023	27,000	0.20 ▲	0.74	26,800	27,200	26,700	111,000	2,997,000,000
12/09/2023	26,900	0.00 ■■	0.00	26,900	26,900	26,700	15,200	408,880,000
11/09/2023	26,700	-0.40 ▼	-1.50	27,100	27,400	26,500	67,500	1,802,250,000
08/09/2023	26,900	-0.20 ▼	-0.74	27,100	27,300	26,900	72,400	1,947,560,000
07/09/2023	26,900	-0.70 ▼	-2.60	27,600	27,600	26,700	34,800	936,120,000
06/09/2023	27,500	0.60 ▲	2.18	26,900	30,900	26,900	119,000	3,272,500,000
31/08/2023	26,900	0.90 ▲	3.35	26,000	27,000	26,000	97,100	2,611,990,000
30/08/2023	26,100	0.40 ▲	1.53	25,700	26,100	25,600	20,900	545,490,000
29/08/2023	25,600	-0.20 ▼	-0.78	25,800	25,900	25,500	14,800	378,880,000
28/08/2023	25,800	0.20 ▲	0.78	25,600	26,000	25,800	3,400	87,720,000
25/08/2023	25,500	-0.40 ▼	-1.57	25,900	25,700	25,500	30,700	782,850,000
24/08/2023	25,800	0.20 ▲	0.78	25,600	26,000	25,600	7,100	183,180,000
23/08/2023	25,500	0.00 ■■	0.00	25,500	25,800	25,500	13,100	334,050,000
22/08/2023	25,500	-0.40 ▼	-1.57	25,900	26,000	25,300	29,400	749,700,000
21/08/2023	25,800	-0.30 ▼	-1.16	26,100	26,000	25,600	16,400	423,120,000
18/08/2023	26,100	26.10 ▲	100.00	0	29,000	26,000	44,100	1,151,010,000
17/08/2023	26,300	0.10 ▲	0.38	26,200	26,300	26,200	6,400	168,320,000
16/08/2023	26,200	0.10 ▲	0.38	26,100	26,200	26,200	100	2,620,000
15/08/2023	26,200	-0.10 ▼	-0.38	26,300	26,300	26,000	31,500	825,300,000
14/08/2023	26,300	0.00 ■■	0.00	26,300	26,400	26,100	23,900	628,570,000
11/08/2023	26,300	-0.10 ▼	-0.38	26,400	26,500	26,000	41,800	1,099,340,000
10/08/2023	26,400	0.20 ▲	0.76	26,200	26,500	26,200	87,900	2,320,560,000
09/08/2023	26,300	0.30 ▲	1.14	26,000	26,300	26,100	48,300	1,270,290,000
08/08/2023	26,100	0.10 ▲	0.38	26,000	26,100	25,800	38,400	1,002,240,000
07/08/2023	26,000	0.10 ▲	0.38	25,900	26,200	25,900	25,200	655,200,000
04/08/2023	26,100	0.60 ▲	2.30	25,500	26,100	25,500	36,200	944,820,000
03/08/2023	25,500	-0.20 ▼	-0.78	25,700	25,700	25,400	30,600	780,300,000
02/08/2023	25,700	0.00 ■■	0.00	25,700	25,900	25,600	46,500	1,195,050,000
01/08/2023	25,500	-0.40 ▼	-1.57	25,900	26,000	25,500	48,400	1,234,200,000
31/07/2023	26,000	-0.10 ▼	-0.38	26,100	26,200	25,500	85,400	2,220,400,000
28/07/2023	26,100	0.00 ■■	0.00	26,100	26,600	25,500	94,000	2,453,400,000
27/07/2023	26,300	26.30 ▲	100.00	0	26,700	25,900	75,500	1,985,650,000
26/07/2023	26,300	-0.30 ▼	-1.14	26,600	26,900	26,100	47,200	1,241,360,000
25/07/2023	26,400	-0.40 ▼	-1.52	26,800	27,100	26,300	58,400	1,541,760,000
24/07/2023	26,800	0.30 ▲	1.12	26,500	27,100	26,500	53,800	1,441,840,000
21/07/2023	26,600	0.40 ▲	1.50	26,200	26,900	26,300	55,400	1,473,640,000
20/07/2023	26,000	-0.40 ▼	-1.54	26,400	26,400	26,000	19,300	501,800,000
19/07/2023	26,300	0.60 ▲	2.28	25,700	27,700	26,200	53,100	1,396,530,000
18/07/2023	25,800	0.10 ▲	0.39	25,700	25,800	25,700	27,400	706,920,000
17/07/2023	25,700	0.10 ▲	0.39	25,600	25,800	25,600	34,300	881,510,000
14/07/2023	25,500	0.00 ■■	0.00	25,500	25,800	25,500	23,800	606,900,000
13/07/2023	25,700	0.20 ▲	0.78	25,500	25,900	25,500	70,900	1,822,130,000
12/07/2023	25,500	0.00 ■■	0.00	25,500	25,800	25,500	18,500	471,750,000
11/07/2023	25,500	-0.10 ▼	-0.39	25,600	25,800	25,300	9,600	244,800,000
10/07/2023	25,700	0.30 ▲	1.17	25,400	25,700	25,400	17,400	447,180,000
07/07/2023	25,600	0.20 ▲	0.78	25,400	25,600	25,100	16,800	430,080,000
06/07/2023	25,500	0.30 ▲	1.18	25,200	25,600	25,200	20,200	515,100,000
05/07/2023	26,000	1.20 ▲	4.62	24,800	26,000	24,800	31,200	811,200,000
04/07/2023	24,800	0.30 ▲	1.21	24,500	25,000	24,600	25,600	634,880,000
03/07/2023	24,400	0.10 ▲	0.41	24,300	24,700	24,300	7,800	190,320,000
30/06/2023	24,500	0.20 ▲	0.82	24,300	24,500	24,100	3,200	78,400,000
29/06/2023	24,300	-0.10 ▼	-0.41	24,400	24,500	24,200	27,800	675,540,000
28/06/2023	24,500	0.00 ■■	0.00	24,500	24,700	24,200	8,900	218,050,000
27/06/2023	24,400	0.00 ■■	0.00	24,400	24,500	24,400	2,000	48,800,000
26/06/2023	24,000	-0.60 ▼	-2.50	24,600	24,700	24,000	16,500	396,000,000
23/06/2023	24,900	0.50 ▲	2.01	24,400	24,900	24,400	45,100	1,122,990,000
22/06/2023	24,400	0.20 ▲	0.82	24,200	24,500	24,300	32,300	788,120,000
21/06/2023	24,300	24.30 ▲	100.00	0	24,600	24,000	20,900	507,870,000
20/06/2023	24,100	0.10 ▲	0.41	24,000	24,100	24,100	8,600	207,260,000
19/06/2023	24,100	-0.10 ▼	-0.41	24,200	24,100	24,000	9,400	226,540,000
16/06/2023	24,200	-0.10 ▼	-0.41	24,300	24,300	24,000	24,000	580,800,000
15/06/2023	24,300	-0.20 ▼	-0.82	24,500	24,400	24,200	7,300	177,390,000
14/06/2023	24,300	-0.20 ▼	-0.82	24,500	24,700	24,300	22,100	537,030,000
13/06/2023	24,400	0.10 ▲	0.41	24,300	24,700	24,300	30,100	734,440,000
12/06/2023	24,300	0.00 ■■	0.00	24,300	24,400	24,100	52,000	1,263,600,000
09/06/2023	24,200	-0.10 ▼	-0.41	24,300	24,400	24,100	9,400	227,480,000
08/06/2023	24,300	0.20 ▲	0.82	24,100	24,300	24,200	11,000	267,300,000
07/06/2023	24,300	0.30 ▲	1.23	24,000	24,300	24,000	16,200	393,660,000
06/06/2023	24,100	0.00 ■■	0.00	24,100	24,100	24,000	10,200	245,820,000
05/06/2023	24,200	0.20 ▲	0.83	24,000	24,200	23,800	18,300	442,860,000
02/06/2023	23,800	0.00 ■■	0.00	23,800	24,300	23,800	18,800	447,440,000
01/06/2023	23,800	0.20 ▲	0.84	23,600	24,500	23,700	14,000	333,200,000
31/05/2023	24,700	0.10 ▲	0.40	24,600	24,700	24,500	60,200	1,486,940,000
30/05/2023	24,600	0.00 ■■	0.00	24,600	24,900	24,500	21,700	533,820,000
29/05/2023	24,600	0.30 ▲	1.22	24,300	24,700	24,400	34,100	838,860,000
26/05/2023	24,300	0.00 ■■	0.00	24,300	24,300	24,200	8,400	204,120,000
25/05/2023	24,400	0.10 ▲	0.41	24,300	25,000	24,200	51,600	1,259,040,000
24/05/2023	24,300	24.30 ▲	100.00	0	24,500	24,200	37,500	911,250,000
23/05/2023	24,400	-0.10 ▼	-0.41	24,500	24,900	24,400	52,100	1,271,240,000
22/05/2023	24,500	0.10 ▲	0.41	24,400	25,000	24,400	141,700	3,471,650,000
19/05/2023	24,400	0.10 ▲	0.41	24,300	24,600	24,300	106,400	2,596,160,000
18/05/2023	24,400	0.10 ▲	0.41	24,300	24,500	24,300	102,100	2,491,240,000
17/05/2023	24,300	0.20 ▲	0.82	24,100	24,400	24,100	130,200	3,163,860,000
16/05/2023	24,100	0.00 ■■	0.00	24,100	24,300	24,000	103,500	2,494,350,000
15/05/2023	24,000	-0.50 ▼	-2.08	24,500	24,500	24,000	66,100	1,586,400,000
12/05/2023	24,600	0.20 ▲	0.81	24,400	24,800	24,200	3,400	83,640,000
11/05/2023	24,200	-0.10 ▼	-0.41	24,300	24,500	23,600	26,900	650,980,000
10/05/2023	24,400	0.10 ▲	0.41	24,300	24,400	24,300	10,400	253,760,000
09/05/2023	24,500	0.20 ▲	0.82	24,300	24,500	24,200	115,300	2,824,850,000
08/05/2023	24,100	0.10 ▲	0.41	24,000	24,500	24,100	34,100	821,810,000
05/05/2023	24,100	0.00 ■■	0.00	24,100	24,300	23,500	32,500	783,250,000
04/05/2023	24,200	0.00 ■■	0.00	24,200	24,600	24,000	35,700	863,940,000
28/04/2023	24,600	0.80 ▲	3.25	23,800	25,300	24,300	226,400	5,569,440,000
27/04/2023	23,900	0.60 ▲	2.51	23,300	24,000	23,300	43,700	1,044,430,000
26/04/2023	23,400	0.30 ▲	1.28	23,100	23,400	23,100	46,900	1,097,460,000
25/04/2023	23,300	0.30 ▲	1.29	23,000	23,300	23,000	15,300	356,490,000
24/04/2023	23,000	0.00 ■■	0.00	23,000	23,100	23,000	17,800	409,400,000
21/04/2023	23,000	0.20 ▲	0.87	22,800	23,100	23,000	3,500	80,500,000
20/04/2023	23,100	0.60 ▲	2.60	22,500	23,100	22,500	41,400	956,340,000
19/04/2023	22,500	-0.20 ▼	-0.89	22,700	22,600	22,500	6,600	148,500,000
18/04/2023	22,600	0.10 ▲	0.44	22,500	22,800	22,600	3,100	70,060,000
17/04/2023	22,600	0.00 ■■	0.00	22,600	22,700	22,500	37,800	854,280,000
14/04/2023	22,500	-0.30 ▼	-1.33	22,800	22,800	22,500	23,600	531,000,000
13/04/2023	22,800	0.00 ■■	0.00	22,800	22,800	22,700	18,700	426,360,000
12/04/2023	22,800	0.30 ▲	1.32	22,500	22,800	22,500	13,100	298,680,000
11/04/2023	22,500	0.00 ■■	0.00	22,500	22,700	22,400	8,200	184,500,000
10/04/2023	22,500	0.10 ▲	0.44	22,400	22,700	22,400	26,400	594,000,000
07/04/2023	22,500	-0.10 ▼	-0.44	22,600	22,600	22,300	20,500	461,250,000
06/04/2023	22,600	0.10 ▲	0.44	22,500	22,800	22,500	18,700	422,620,000
05/04/2023	22,600	0.10 ▲	0.44	22,500	22,600	22,500	46,300	1,046,380,000
04/04/2023	22,500	0.00 ■■	0.00	22,500	22,700	22,400	53,900	1,212,750,000
03/04/2023	22,600	0.00 ■■	0.00	22,600	22,900	22,400	37,400	845,240,000
31/03/2023	22,600	0.20 ▲	0.88	22,400	22,900	22,600	2,000	45,200,000
30/03/2023	22,800	-0.20 ▼	-0.88	23,000	22,800	22,200	290,500	6,623,400,000
29/03/2023	23,100	0.10 ▲	0.43	23,000	23,100	22,800	700	16,170,000
28/03/2023	23,000	0.10 ▲	0.43	22,900	23,100	23,000	5,300	121,900,000
27/03/2023	23,000	0.10 ▲	0.43	22,900	23,300	22,600	23,200	533,600,000
24/03/2023	23,000	0.40 ▲	1.74	22,600	23,100	22,600	17,100	393,300,000
23/03/2023	22,600	0.00 ■■	0.00	22,600	22,700	22,600	2,500	56,500,000
22/03/2023	22,700	0.00 ■■	0.00	22,700	22,800	22,600	10,400	236,080,000
21/03/2023	22,600	-0.30 ▼	-1.33	22,900	22,900	22,600	18,800	424,880,000
20/03/2023	22,800	-0.20 ▼	-0.88	23,000	23,000	22,800	4,800	109,440,000
17/03/2023	23,000	0.00 ■■	0.00	23,000	23,100	22,900	10,200	234,600,000
16/03/2023	23,000	-0.10 ▼	-0.43	23,100	23,000	22,900	27,300	627,900,000
15/03/2023	23,300	0.70 ▲	3.00	22,600	23,400	22,700	60,500	1,409,650,000
14/03/2023	22,600	-0.20 ▼	-0.88	22,800	22,800	22,500	30,800	696,080,000
13/03/2023	22,800	0.00 ■■	0.00	22,800	22,800	22,700	11,900	271,320,000
10/03/2023	22,800	0.00 ■■	0.00	22,800	23,000	22,700	23,300	531,240,000
09/03/2023	22,900	-0.10 ▼	-0.44	23,000	23,000	22,700	22,600	517,540,000
08/03/2023	23,000	-0.10 ▼	-0.43	23,100	23,000	22,700	6,800	156,400,000
07/03/2023	23,000	-0.10 ▼	-0.43	23,100	23,400	22,900	4,900	112,700,000
06/03/2023	23,000	0.10 ▲	0.43	22,900	23,400	22,600	18,900	434,700,000
03/03/2023	22,800	0.00 ■■	0.00	22,800	23,000	22,800	27,400	624,720,000
02/03/2023	23,000	0.30 ▲	1.30	22,700	23,000	22,700	11,200	257,600,000
01/03/2023	22,900	0.20 ▲	0.87	22,700	22,900	22,100	43,600	998,440,000
28/02/2023	22,500	-0.30 ▼	-1.33	22,800	23,000	22,100	24,000	540,000,000
27/02/2023	22,700	-0.70 ▼	-3.08	23,400	23,000	22,700	68,700	1,559,490,000
24/02/2023	23,400	-0.10 ▼	-0.43	23,500	23,500	23,300	18,800	439,920,000
23/02/2023	23,700	0.10 ▲	0.42	23,600	23,700	23,300	37,400	886,380,000
22/02/2023	23,700	-0.30 ▼	-1.27	24,000	24,000	23,400	64,300	1,523,910,000
21/02/2023	23,700	0.00 ■■	0.00	23,700	24,300	23,700	34,100	808,170,000
20/02/2023	24,100	0.50 ▲	2.07	23,600	24,100	23,500	143,400	3,455,940,000
17/02/2023	23,600	0.00 ■■	0.00	23,600	23,700	23,500	45,400	1,071,440,000
16/02/2023	23,700	0.70 ▲	2.95	23,000	23,700	23,200	48,300	1,144,710,000
15/02/2023	23,000	0.10 ▲	0.43	22,900	23,300	22,900	34,800	800,400,000
14/02/2023	22,900	0.00 ■■	0.00	22,900	23,000	22,800	43,800	1,003,020,000
13/02/2023	22,900	-0.40 ▼	-1.75	23,300	23,200	22,600	68,300	1,564,070,000
10/02/2023	23,600	0.00 ■■	0.00	23,600	23,800	23,200	23,000	542,800,000
09/02/2023	23,800	0.70 ▲	2.94	23,100	23,900	23,000	157,100	3,738,980,000
08/02/2023	23,100	0.00 ■■	0.00	23,100	23,200	23,000	38,900	898,590,000
07/02/2023	22,900	-0.40 ▼	-1.75	23,300	23,500	22,900	34,700	794,630,000
06/02/2023	23,400	0.00 ■■	0.00	23,400	23,400	23,200	65,400	1,530,360,000
03/02/2023	23,200	-0.40 ▼	-1.72	23,600	24,100	23,000	106,600	2,473,120,000
02/02/2023	23,300	-1.50 ▼	-6.44	24,800	24,700	23,100	75,200	1,752,160,000
01/02/2023	23,600	-0.40 ▼	-1.69	24,000	26,000	23,600	99,200	2,341,120,000
31/01/2023	24,100	3.10 ▲	12.86	21,000	24,100	21,500	276,900	6,673,290,000
30/01/2023	21,000	0.20 ▲	0.95	20,800	21,100	20,400	58,700	1,232,700,000
27/01/2023	20,900	-0.10 ▼	-0.48	21,000	21,200	20,600	55,000	1,149,500,000
19/01/2023	21,000	0.00 ■■	0.00	21,000	21,000	20,800	94,400	1,982,400,000
18/01/2023	21,000	0.40 ▲	1.90	20,600	21,300	20,800	104,000	2,184,000,000
17/01/2023	20,700	0.10 ▲	0.48	20,600	20,800	20,500	93,300	1,931,310,000
16/01/2023	20,500	0.10 ▲	0.49	20,400	20,800	20,400	58,700	1,203,350,000
13/01/2023	20,500	0.20 ▲	0.98	20,300	20,500	20,300	60,100	1,232,050,000
12/01/2023	20,300	0.00 ■■	0.00	20,300	20,400	20,100	48,400	982,520,000
11/01/2023	20,200	0.10 ▲	0.50	20,100	20,400	20,000	12,100	244,420,000
10/01/2023	20,200	-0.20 ▼	-0.99	20,400	20,600	19,900	36,000	727,200,000
09/01/2023	20,000	-1.50 ▼	-7.50	21,500	21,400	19,900	57,600	1,152,000,000
06/01/2023	21,200	0.80 ▲	3.77	20,400	22,000	20,800	121,300	2,571,560,000
05/01/2023	20,700	0.70 ▲	3.38	20,000	20,700	20,100	150,300	3,111,210,000
04/01/2023	20,100	0.10 ▲	0.50	20,000	20,100	20,000	84,700	1,702,470,000
03/01/2023	20,100	0.10 ▲	0.50	20,000	20,100	20,000	10,200	205,020,000
30/12/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,800	21,800	436,000,000
29/12/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,900	29,300	586,000,000
28/12/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,800	38,700	774,000,000
27/12/2022	20,000	-0.10 ▼	-0.50	20,100	20,100	19,700	41,100	822,000,000
26/12/2022	19,800	0.30 ▲	1.52	19,500	20,200	19,600	64,100	1,269,180,000
23/12/2022	20,000	0.50 ▲	2.50	19,500	20,000	19,500	2,100	42,000,000
22/12/2022	19,500	0.00 ■■	0.00	19,500	19,500	19,500	2,200	42,900,000
21/12/2022	19,500	-0.20 ▼	-1.03	19,700	19,700	19,500	13,800	269,100,000
20/12/2022	19,700	-0.40 ▼	-2.03	20,100	20,000	19,500	37,500	738,750,000
19/12/2022	20,100	-0.10 ▼	-0.50	20,200	20,200	19,800	13,200	265,320,000
15/12/2022	20,200	0.00 ■■	0.00	20,200	20,400	20,200	3,000	60,600,000
14/12/2022	20,200	0.00 ■■	0.00	20,200	20,300	20,100	40,400	816,080,000
13/12/2022	20,200	-0.10 ▼	-0.50	20,300	20,300	19,900	24,200	488,840,000
12/12/2022	20,300	0.40 ▲	1.97	19,900	20,800	20,000	32,600	661,780,000
09/12/2022	19,900	-0.10 ▼	-0.50	20,000	19,900	19,800	24,800	493,520,000
08/12/2022	20,000	0.20 ▲	1.00	19,800	20,000	19,900	17,400	348,000,000
07/12/2022	19,700	-0.60 ▼	-3.05	20,300	20,100	19,700	35,900	707,230,000
06/12/2022	20,100	-0.30 ▼	-1.49	20,400	20,600	20,100	35,500	713,550,000
05/12/2022	20,300	0.00 ■■	0.00	20,300	20,600	20,300	24,800	503,440,000
02/12/2022	20,300	-0.20 ▼	-0.99	20,500	20,500	20,000	37,200	755,160,000
01/12/2022	20,400	0.20 ▲	0.98	20,200	20,600	20,200	58,100	1,185,240,000
30/11/2022	20,500	0.60 ▲	2.93	19,900	20,500	19,900	36,900	756,450,000
29/11/2022	20,000	0.30 ▲	1.50	19,700	20,300	19,500	34,800	696,000,000
28/11/2022	19,700	0.50 ▲	2.54	19,200	19,800	19,600	22,000	433,400,000
25/11/2022	19,100	0.50 ▲	2.62	18,600	19,600	18,900	5,000	95,500,000
24/11/2022	19,000	0.00 ■■	0.00	19,000	19,400	18,300	1,400	26,600,000
23/11/2022	19,000	-0.60 ▼	-3.16	19,600	19,000	19,000	1,400	26,600,000
22/11/2022	19,500	0.00 ■■	0.00	19,500	19,700	19,000	10,600	206,700,000
21/11/2022	19,600	0.90 ▲	4.59	18,700	20,000	19,000	16,500	323,400,000
18/11/2022	20,100	1.50 ▲	7.46	18,600	20,500	19,800	33,000	663,300,000
17/11/2022	19,900	1.30 ▲	6.53	18,600	20,400	19,600	44,000	875,600,000
16/11/2022	19,700	0.90 ▲	4.57	18,800	19,800	17,600	101,200	1,993,640,000
15/11/2022	18,500	-1.90 ▼	-10.27	20,400	20,000	18,000	67,400	1,246,900,000
14/11/2022	20,000	-1.00 ▼	-5.00	21,000	21,000	19,800	34,700	694,000,000
11/11/2022	20,600	-0.50 ▼	-2.43	21,100	21,800	20,600	25,500	525,300,000
10/11/2022	20,300	-1.30 ▼	-6.40	21,600	23,800	20,100	54,500	1,106,350,000
09/11/2022	21,300	0.00 ■■	0.00	21,300	21,900	21,300	11,900	253,470,000
08/11/2022	21,100	-0.40 ▼	-1.90	21,500	21,500	21,000	7,800	164,580,000
07/11/2022	21,100	-1.50 ▼	-7.11	22,600	22,400	21,000	27,700	584,470,000
04/11/2022	22,400	-0.60 ▼	-2.68	23,000	23,000	22,100	29,400	658,560,000
03/11/2022	22,800	-0.20 ▼	-0.88	23,000	23,100	22,800	37,100	845,880,000
02/11/2022	23,000	0.10 ▲	0.43	22,900	23,100	22,800	5,300	121,900,000
01/11/2022	23,000	0.20 ▲	0.87	22,800	23,100	22,800	25,900	595,700,000
31/10/2022	23,300	0.00 ■■	0.00	23,300	23,300	22,100	44,300	1,032,190,000
28/10/2022	23,000	-0.50 ▼	-2.17	23,500	24,000	22,900	54,300	1,248,900,000
27/10/2022	23,800	0.00 ■■	0.00	23,800	23,800	22,900	29,300	697,340,000
26/10/2022	22,800	-0.70 ▼	-3.07	23,500	24,000	22,800	25,300	576,840,000
25/10/2022	23,700	0.00 ■■	0.00	23,700	23,700	23,000	18,100	428,970,000
24/10/2022	23,500	-1.30 ▼	-5.53	24,800	24,800	22,600	11,300	265,550,000
21/10/2022	24,500	-0.90 ▼	-3.67	25,400	25,100	24,100	5,800	142,100,000
20/10/2022	25,000	0.00 ■■	0.00	25,000	28,000	25,000	5,700	142,500,000
19/10/2022	25,100	-1.30 ▼	-5.18	26,400	25,100	24,900	5,300	133,030,000
18/10/2022	25,300	0.40 ▲	1.58	24,900	28,400	25,300	1,100	27,830,000
17/10/2022	24,900	-0.10 ▼	-0.40	25,000	25,000	24,000	27,000	672,300,000
14/10/2022	25,000	0.40 ▲	1.60	24,600	25,200	24,900	21,500	537,500,000
13/10/2022	24,700	0.40 ▲	1.62	24,300	24,700	24,500	10,300	254,410,000
12/10/2022	24,700	0.50 ▲	2.02	24,200	24,900	24,000	4,800	118,560,000
11/10/2022	24,000	-1.00 ▼	-4.17	25,000	25,000	24,000	10,400	249,600,000
07/10/2022	25,000	-1.20 ▼	-4.80	26,200	26,000	24,800	73,600	1,840,000,000
06/10/2022	25,700	-1.20 ▼	-4.67	26,900	27,500	25,600	10,400	267,280,000
05/10/2022	27,000	0.60 ▲	2.22	26,400	27,000	26,800	4,100	110,700,000
04/10/2022	26,300	-0.40 ▼	-1.52	26,700	26,700	26,200	10,800	284,040,000
03/10/2022	26,600	-0.60 ▼	-2.26	27,200	27,200	26,500	13,700	364,420,000
30/09/2022	27,200	-0.30 ▼	-1.10	27,500	27,600	26,800	29,200	794,240,000
29/09/2022	27,400	-0.30 ▼	-1.09	27,700	28,400	27,100	22,300	611,020,000
28/09/2022	27,500	-0.60 ▼	-2.18	28,100	28,100	27,500	22,700	624,250,000
27/09/2022	28,000	-0.30 ▼	-1.07	28,300	28,300	28,000	12,500	350,000,000
26/09/2022	28,400	-0.60 ▼	-2.11	29,000	28,700	28,100	17,000	482,800,000
23/09/2022	28,800	-0.20 ▼	-0.69	29,000	29,200	28,800	27,300	786,240,000
22/09/2022	29,200	0.20 ▲	0.68	29,000	29,200	28,800	10,900	318,280,000
21/09/2022	29,000	-0.40 ▼	-1.38	29,400	29,400	28,900	22,100	640,900,000
20/09/2022	29,700	0.40 ▲	1.35	29,300	29,700	29,000	4,500	133,650,000
19/09/2022	28,800	-1.30 ▼	-4.51	30,100	30,100	28,800	34,200	984,960,000
16/09/2022	29,900	-0.30 ▼	-1.00	30,200	30,600	29,900	18,500	553,150,000
15/09/2022	30,300	0.20 ▲	0.66	30,100	30,300	30,000	4,800	145,440,000
14/09/2022	30,100	-0.50 ▼	-1.66	30,600	30,400	30,000	19,000	571,900,000
13/09/2022	30,600	0.20 ▲	0.65	30,400	30,700	30,400	16,800	514,080,000
12/09/2022	30,300	0.40 ▲	1.32	29,900	30,700	30,000	52,100	1,578,630,000
09/09/2022	30,000	0.00 ■■	0.00	30,000	30,000	29,800	16,100	483,000,000
08/09/2022	29,900	-0.20 ▼	-0.67	30,100	30,000	29,900	8,200	245,180,000
07/09/2022	30,000	0.30 ▲	1.00	29,700	31,000	29,600	64,500	1,935,000,000
06/09/2022	29,700	0.20 ▲	0.67	29,500	30,000	29,400	34,100	1,012,770,000
05/09/2022	29,500	-0.10 ▼	-0.34	29,600	29,800	29,300	30,000	885,000,000
31/08/2022	29,700	0.00 ■■	0.00	29,700	29,700	29,500	3,100	92,070,000
30/08/2022	29,500	-0.20 ▼	-0.68	29,700	30,000	29,500	17,800	525,100,000
29/08/2022	30,100	-0.10 ▼	-0.33	30,200	30,300	29,500	81,800	2,462,180,000
26/08/2022	30,500	0.80 ▲	2.62	29,700	31,000	29,500	155,600	4,745,800,000
25/08/2022	29,600	0.00 ■■	0.00	29,600	29,700	29,600	29,900	885,040,000
24/08/2022	29,600	0.00 ■■	0.00	29,600	29,700	29,500	23,200	686,720,000
23/08/2022	29,700	0.00 ■■	0.00	29,700	29,700	29,400	18,200	540,540,000
22/08/2022	29,800	-0.20 ▼	-0.67	30,000	29,900	29,500	6,600	196,680,000
19/08/2022	29,900	-0.20 ▼	-0.67	30,100	30,100	29,600	29,500	882,050,000
18/08/2022	30,400	0.00 ■■	0.00	30,400	30,400	29,800	20,700	629,280,000
17/08/2022	30,400	0.00 ■■	0.00	30,400	30,400	30,200	18,600	565,440,000
16/08/2022	30,500	0.00 ■■	0.00	30,500	30,500	30,200	12,300	375,150,000
15/08/2022	30,500	0.10 ▲	0.33	30,400	31,500	30,400	21,200	646,600,000
12/08/2022	30,400	-0.10 ▼	-0.33	30,500	30,700	30,300	14,600	443,840,000
11/08/2022	30,500	-0.20 ▼	-0.66	30,700	30,900	30,400	57,700	1,759,850,000
10/08/2022	30,700	-0.20 ▼	-0.65	30,900	30,900	30,700	12,700	389,890,000
09/08/2022	31,000	0.00 ■■	0.00	31,000	31,100	30,700	46,200	1,432,200,000
08/08/2022	31,000	-0.30 ▼	-0.97	31,300	31,200	30,900	111,200	3,447,200,000
05/08/2022	31,200	-0.20 ▼	-0.64	31,400	31,600	30,900	29,200	911,040,000
04/08/2022	31,600	0.00 ■■	0.00	31,600	31,700	31,100	25,400	802,640,000
03/08/2022	31,700	0.70 ▲	2.21	31,000	32,000	31,000	73,100	2,317,270,000
02/08/2022	31,000	-0.10 ▼	-0.32	31,100	31,300	30,600	43,500	1,348,500,000
01/08/2022	31,200	-0.10 ▼	-0.32	31,300	31,400	31,000	38,900	1,213,680,000
29/07/2022	31,000	0.70 ▲	2.26	30,300	31,900	30,800	36,800	1,140,800,000
28/07/2022	31,100	2.20 ▲	7.07	28,900	31,200	29,500	137,800	4,285,580,000
27/07/2022	29,400	1.00 ▲	3.40	28,400	29,600	28,400	26,300	773,220,000
26/07/2022	28,400	0.10 ▲	0.35	28,300	28,600	28,300	54,100	1,536,440,000
25/07/2022	28,300	-0.50 ▼	-1.77	28,800	28,500	28,100	16,400	464,120,000
22/07/2022	28,800	0.30 ▲	1.04	28,500	29,000	28,700	12,200	351,360,000
21/07/2022	28,600	0.60 ▲	2.10	28,000	29,000	28,100	56,500	1,615,900,000
20/07/2022	27,900	0.40 ▲	1.43	27,500	28,200	27,700	26,900	750,510,000
19/07/2022	27,500	-0.20 ▼	-0.73	27,700	27,700	27,100	8,000	220,000,000
18/07/2022	27,700	0.00 ■■	0.00	27,700	27,900	27,500	15,400	426,580,000
15/07/2022	27,500	-0.10 ▼	-0.36	27,600	27,900	27,500	8,500	233,750,000
14/07/2022	27,700	0.10 ▲	0.36	27,600	27,700	27,200	9,000	249,300,000
13/07/2022	28,000	-0.20 ▼	-0.71	28,200	28,200	25,100	27,100	758,800,000
12/07/2022	28,400	0.30 ▲	1.06	28,100	29,000	28,100	10,700	303,880,000
11/07/2022	28,100	-0.10 ▼	-0.36	28,200	28,900	28,100	11,400	320,340,000
08/07/2022	28,100	0.00 ■■	0.00	28,100	28,400	28,100	13,500	379,350,000
07/07/2022	28,200	-0.30 ▼	-1.06	28,500	28,400	28,000	38,100	1,074,420,000
06/07/2022	28,300	-0.50 ▼	-1.77	28,800	28,800	28,000	32,100	908,430,000
05/07/2022	28,900	-0.90 ▼	-3.11	29,800	30,000	28,100	52,700	1,523,030,000
04/07/2022	29,800	-0.10 ▼	-0.34	29,900	30,000	29,700	16,800	500,640,000
01/07/2022	30,000	0.30 ▲	1.00	29,700	31,500	29,400	45,500	1,365,000,000
30/06/2022	29,400	-0.70 ▼	-2.38	30,100	30,200	29,400	63,000	1,852,200,000
29/06/2022	30,000	-0.40 ▼	-1.33	30,400	30,400	29,900	32,500	975,000,000
28/06/2022	30,300	0.00 ■■	0.00	30,300	30,700	30,000	23,400	709,020,000
27/06/2022	30,200	0.00 ■■	0.00	30,200	30,500	30,000	23,500	709,700,000
24/06/2022	30,100	0.50 ▲	1.66	29,600	31,200	29,400	16,400	493,640,000
23/06/2022	30,900	0.90 ▲	2.91	30,000	30,900	28,800	30,300	936,270,000
22/06/2022	29,400	-1.00 ▼	-3.40	30,400	31,300	29,200	36,800	1,081,920,000
21/06/2022	30,000	-1.20 ▼	-4.00	31,200	31,200	30,000	78,100	2,343,000,000
20/06/2022	30,600	-1.90 ▼	-6.21	32,500	32,600	30,500	138,000	4,222,800,000
17/06/2022	32,500	-1.30 ▼	-4.00	33,800	33,000	32,000	99,400	3,230,500,000
16/06/2022	33,500	0.20 ▲	0.60	33,300	34,100	32,800	63,000	2,110,500,000
15/06/2022	33,000	-1.10 ▼	-3.33	34,100	34,200	33,000	63,200	2,085,600,000
14/06/2022	34,000	-0.10 ▼	-0.29	34,100	34,600	33,400	40,500	1,377,000,000
13/06/2022	33,800	-2.50 ▼	-7.40	36,300	35,500	33,000	112,700	3,809,260,000
10/06/2022	36,000	-0.20 ▼	-0.56	36,200	37,100	35,500	428,000	15,408,000,000
09/06/2022	36,000	-0.10 ▼	-0.28	36,100	37,000	36,000	44,900	1,616,400,000
08/06/2022	36,200	1.80 ▲	4.97	34,400	36,800	35,200	281,600	10,193,920,000
07/06/2022	35,200	0.00 ■■	0.00	35,200	36,000	33,500	132,100	4,649,920,000
06/06/2022	35,200	-0.80 ▼	-2.27	36,000	36,000	34,900	41,800	1,471,360,000
03/06/2022	35,800	0.00 ■■	0.00	35,800	36,500	35,800	30,400	1,088,320,000
02/06/2022	37,700	1.20 ▲	3.18	36,500	38,500	37,000	143,500	5,409,950,000
01/06/2022	37,000	0.40 ▲	1.08	36,600	37,200	36,000	87,900	3,252,300,000
31/05/2022	36,800	0.70 ▲	1.90	36,100	37,500	36,000	73,000	2,686,400,000
30/05/2022	36,300	0.20 ▲	0.55	36,100	36,800	35,800	31,800	1,154,340,000
27/05/2022	36,700	0.70 ▲	1.91	36,000	37,000	35,800	86,200	3,163,540,000
26/05/2022	35,900	1.00 ▲	2.79	34,900	36,500	35,500	159,800	5,736,820,000
25/05/2022	35,500	1.20 ▲	3.38	34,300	35,700	34,300	44,200	1,569,100,000
24/05/2022	34,500	0.00 ■■	0.00	34,500	35,000	34,000	227,800	7,859,100,000
23/05/2022	35,400	0.00 ■■	0.00	35,400	35,400	34,000	31,300	1,108,020,000
20/05/2022	34,900	-0.80 ▼	-2.29	35,700	36,800	34,000	54,600	1,905,540,000
19/05/2022	36,100	-0.10 ▼	-0.28	36,200	36,500	35,000	34,000	1,227,400,000
18/05/2022	36,000	0.90 ▲	2.50	35,100	36,900	35,700	37,500	1,350,000,000
17/05/2022	36,400	1.70 ▲	4.67	34,700	36,400	34,000	37,700	1,372,280,000
16/05/2022	34,900	0.90 ▲	2.58	34,000	36,000	34,000	49,200	1,717,080,000
13/05/2022	33,700	-2.40 ▼	-7.12	36,100	35,100	33,400	77,600	2,615,120,000
12/05/2022	34,500	-1.80 ▼	-5.22	36,300	37,300	34,500	68,400	2,359,800,000
11/05/2022	37,000	1.80 ▲	4.86	35,200	37,800	35,600	42,000	1,554,000,000
10/05/2022	35,900	-1.00 ▼	-2.79	36,900	37,000	34,000	103,700	3,722,830,000
09/05/2022	36,300	-1.70 ▼	-4.68	38,000	38,000	36,100	42,600	1,546,380,000
29/04/2022	38,500	1.90 ▲	4.94	36,600	39,500	37,300	84,900	3,268,650,000
28/04/2022	37,700	4.90 ▲	13.00	32,800	37,700	33,500	302,600	11,408,020,000
27/04/2022	33,900	2.00 ▲	5.90	31,900	34,000	31,800	64,300	2,179,770,000
26/04/2022	32,000	-0.80 ▼	-2.50	32,800	32,800	31,000	88,300	2,825,600,000
25/04/2022	35,700	0.00 ■■	0.00	35,700	0	0	0	0
23/04/2022	35,100	-1.80 ▼	-5.13	36,900	38,400	33,000	24,130	846,963,000
22/04/2022	35,100	-1.80 ▼	-5.13	36,900	38,400	33,000	24,130	846,963,000
21/04/2022	37,500	0.00 ■■	0.00	37,500	38,500	35,600	27,110	1,016,625,000
20/04/2022	37,100	-2.10 ▼	-5.66	39,200	38,200	36,300	31,860	1,182,006,000
19/04/2022	38,700	-1.60 ▼	-4.13	40,300	41,000	38,600	14,720	569,664,000
18/04/2022	40,300	0.80 ▲	1.99	39,500	41,500	39,500	17,200	693,160,000
16/04/2022	40,100	3.90 ▲	9.73	36,200	41,300	36,300	63,740	2,555,974,000
15/04/2022	40,100	3.90 ▲	9.73	36,200	41,300	36,300	637,400	25,559,740,000
14/04/2022	36,800	1.40 ▲	3.80	35,400	36,800	35,400	48,000	1,766,400,000
13/04/2022	36,500	0.60 ▲	1.64	35,900	36,500	34,900	45,200	1,649,800,000
12/04/2022	35,300	-1.10 ▼	-3.12	36,400	36,200	35,300	56,400	1,990,920,000
08/04/2022	36,100	-1.00 ▼	-2.77	37,100	37,300	36,100	116,100	4,191,210,000
07/04/2022	37,000	-0.30 ▼	-0.81	37,300	38,000	36,800	112,100	4,147,700,000
06/04/2022	37,200	-0.50 ▼	-1.34	37,700	38,200	37,000	99,400	3,697,680,000
05/04/2022	37,400	-0.70 ▼	-1.87	38,100	38,000	37,300	89,300	3,339,820,000
04/04/2022	38,000	-0.10 ▼	-0.26	38,100	39,200	37,800	86,400	3,283,200,000
01/04/2022	38,200	0.10 ▲	0.26	38,100	38,500	38,000	71,600	2,735,120,000
31/03/2022	38,200	1.20 ▲	3.14	37,000	38,500	37,000	280,600	10,718,920,000
30/03/2022	37,000	-1.00 ▼	-2.70	38,000	37,900	35,500	129,000	4,773,000,000
29/03/2022	37,600	0.90 ▲	2.39	36,700	38,400	36,800	150,500	5,658,800,000
28/03/2022	37,200	2.10 ▲	5.65	35,100	37,500	35,000	358,800	13,347,360,000
25/03/2022	35,200	0.20 ▲	0.57	35,000	35,300	35,000	50,700	1,784,640,000
24/03/2022	35,000	-0.20 ▼	-0.57	35,200	35,200	34,800	41,800	1,463,000,000
23/03/2022	35,100	-0.50 ▼	-1.42	35,600	35,500	35,100	42,500	1,491,750,000
22/03/2022	35,600	-0.10 ▼	-0.28	35,700	35,900	35,400	84,400	3,004,640,000
21/03/2022	35,600	-0.20 ▼	-0.56	35,800	35,900	35,300	86,600	3,082,960,000
18/03/2022	35,900	0.20 ▲	0.56	35,700	36,000	34,900	92,400	3,317,160,000
17/03/2022	35,800	1.40 ▲	3.91	34,400	36,000	34,600	106,000	3,794,800,000
16/03/2022	34,600	0.50 ▲	1.45	34,100	35,200	34,100	51,900	1,795,740,000
15/03/2022	35,400	-0.50 ▼	-1.41	35,900	35,800	34,600	57,400	2,031,960,000
14/03/2022	35,500	-1.20 ▼	-3.38	36,700	36,500	35,200	44,300	1,572,650,000
11/03/2022	36,200	0.20 ▲	0.55	36,000	37,800	36,000	81,600	2,953,920,000
10/03/2022	36,800	2.80 ▲	7.61	34,000	37,300	34,500	333,100	12,258,080,000
09/03/2022	34,400	0.30 ▲	0.87	34,100	34,800	33,700	44,200	1,520,480,000
08/03/2022	34,200	-0.50 ▼	-1.46	34,700	34,800	33,800	69,900	2,390,580,000
07/03/2022	34,700	-0.20 ▼	-0.58	34,900	35,000	34,100	54,700	1,898,090,000
04/03/2022	34,800	0.00 ■■	0.00	34,800	35,400	34,500	27,700	963,960,000
03/03/2022	35,200	1.10 ▲	3.13	34,100	35,400	33,900	90,700	3,192,640,000
02/03/2022	34,500	-0.20 ▼	-0.58	34,700	34,700	34,000	79,700	2,749,650,000
01/03/2022	34,800	0.40 ▲	1.15	34,400	35,000	33,600	35,400	1,231,920,000
28/02/2022	34,300	-0.50 ▼	-1.46	34,800	35,000	34,100	22,200	761,460,000
25/02/2022	35,000	0.30 ▲	0.86	34,700	35,200	34,600	43,300	1,515,500,000
24/02/2022	34,600	-0.70 ▼	-2.02	35,300	35,300	34,000	87,200	3,017,120,000
23/02/2022	35,400	1.00 ▲	2.82	34,400	36,000	34,400	123,600	4,375,440,000
22/02/2022	34,500	0.20 ▲	0.58	34,300	34,800	34,200	58,800	2,028,600,000
21/02/2022	34,800	1.10 ▲	3.16	33,700	35,200	33,600	104,900	3,650,520,000
18/02/2022	33,800	0.30 ▲	0.89	33,500	33,800	33,500	76,200	2,575,560,000
17/02/2022	33,500	-0.10 ▼	-0.30	33,600	33,800	33,100	34,500	1,155,750,000
16/02/2022	33,400	0.20 ▲	0.60	33,200	33,900	33,200	69,600	2,324,640,000
15/02/2022	33,800	0.80 ▲	2.37	33,000	33,800	32,600	74,000	2,501,200,000
14/02/2022	33,000	-0.40 ▼	-1.21	33,400	33,400	32,500	31,400	1,036,200,000
11/02/2022	33,200	-0.30 ▼	-0.90	33,500	33,600	33,200	21,200	703,840,000
10/02/2022	33,300	-0.30 ▼	-0.90	33,600	33,700	33,300	29,600	985,680,000
09/02/2022	33,600	0.10 ▲	0.30	33,500	33,800	33,500	56,500	1,898,400,000
08/02/2022	33,500	-0.30 ▼	-0.90	33,800	33,800	30,000	51,400	1,721,900,000
07/02/2022	33,800	0.50 ▲	1.48	33,300	34,000	33,500	24,400	824,720,000
28/01/2022	33,300	0.20 ▲	0.60	33,100	34,100	32,500	36,800	1,225,440,000
27/01/2022	33,300	2.90 ▲	8.71	30,400	34,500	31,000	85,800	2,857,140,000
26/01/2022	30,000	0.00 ■■	0.00	30,000	31,100	30,000	5,600	168,000,000
25/01/2022	30,000	-0.70 ▼	-2.33	30,700	30,000	30,000	1,600	48,000,000
24/01/2022	30,000	-1.10 ▼	-3.67	31,100	31,200	30,000	20,900	627,000,000
21/01/2022	31,000	0.00 ■■	0.00	31,000	31,300	31,000	5,500	170,500,000
20/01/2022	31,500	1.30 ▲	4.13	30,200	31,500	30,500	15,100	475,650,000
19/01/2022	30,500	0.00 ■■	0.00	30,500	30,800	29,700	14,800	451,400,000
18/01/2022	30,000	-1.30 ▼	-4.33	31,300	31,000	30,000	52,900	1,587,000,000
17/01/2022	30,000	-1.40 ▼	-4.67	31,400	32,000	30,000	30,300	909,000,000
14/01/2022	32,000	0.60 ▲	1.88	31,400	32,000	31,000	11,400	364,800,000
13/01/2022	31,400	-0.20 ▼	-0.64	31,600	32,000	31,000	32,800	1,029,920,000
12/01/2022	32,000	-0.40 ▼	-1.25	32,400	33,000	31,400	61,300	1,961,600,000
11/01/2022	32,400	-0.80 ▼	-2.47	33,200	32,800	32,300	10,900	353,160,000
10/01/2022	32,900	-0.60 ▼	-1.82	33,500	33,500	32,900	30,600	1,006,740,000
07/01/2022	33,600	1.20 ▲	3.57	32,400	33,700	32,100	93,500	3,141,600,000
06/01/2022	32,500	-0.10 ▼	-0.31	32,600	32,600	32,000	33,300	1,082,250,000
05/01/2022	32,500	-0.40 ▼	-1.23	32,900	33,300	32,500	45,200	1,469,000,000
04/01/2022	33,100	0.90 ▲	2.72	32,200	33,200	32,200	33,700	1,115,470,000
31/12/2021	32,200	0.80 ▲	2.48	32,200	33,000	32,000	22,400	721,280,000
30/12/2021	32,300	0.10 ▲	0.31	32,200	32,500	32,000	17,900	578,170,000
29/12/2021	32,300	-0.20 ▼	-0.62	32,500	32,500	32,000	46,000	1,485,800,000
22/12/2021	33,800	-0.20 ▼	-0.59	34,000	34,200	33,500	72,900	2,464,020,000
21/12/2021	34,200	0.00 ■■	0.00	34,200	34,200	33,800	39,600	1,354,320,000
20/12/2021	34,000	-0.70 ▼	-2.06	34,700	35,000	34,000	63,200	2,148,800,000
17/12/2021	34,900	0.70 ▲	2.01	34,200	35,500	34,000	88,200	3,078,180,000
16/12/2021	34,300	0.20 ▲	0.58	34,100	34,800	34,100	45,500	1,560,650,000
15/12/2021	34,200	0.20 ▲	0.58	34,000	34,500	34,000	37,600	1,285,920,000
14/12/2021	34,200	0.00 ■■	0.00	34,200	34,200	33,600	52,800	1,805,760,000
13/12/2021	34,000	-0.70 ▼	-2.06	34,700	34,700	34,000	79,700	2,709,800,000
10/12/2021	34,500	-0.50 ▼	-1.45	35,000	35,000	34,300	34,100	1,176,450,000
09/12/2021	34,900	-0.30 ▼	-0.86	35,200	35,300	34,500	63,500	2,216,150,000
08/12/2021	35,600	2.10 ▲	5.90	33,500	35,600	34,000	61,400	2,185,840,000
07/12/2021	33,600	-0.10 ▼	-0.30	33,700	33,800	33,000	23,700	796,320,000
06/12/2021	33,800	-0.70 ▼	-2.07	34,500	34,400	32,800	46,400	1,568,320,000
03/12/2021	34,700	-0.20 ▼	-0.58	34,900	35,300	34,000	29,600	1,027,120,000
02/12/2021	35,300	0.00 ■■	0.00	35,300	35,500	34,300	44,500	1,570,850,000
01/12/2021	35,400	0.80 ▲	2.26	34,600	36,000	34,500	57,600	2,039,040,000
30/11/2021	34,600	0.40 ▲	1.16	34,200	35,000	34,000	69,200	2,394,320,000
29/11/2021	34,200	-0.60 ▼	-1.75	34,800	34,700	33,800	37,800	1,292,760,000
26/11/2021	34,900	0.00 ■■	0.00	34,900	35,300	34,400	21,200	739,880,000
25/11/2021	35,200	0.80 ▲	2.27	34,400	35,400	34,300	75,900	2,671,680,000
24/11/2021	34,700	0.00 ■■	0.00	34,700	35,600	34,000	74,400	2,581,680,000
23/11/2021	35,500	0.80 ▲	2.25	34,700	36,000	34,000	110,100	3,908,550,000
22/11/2021	34,100	-1.80 ▼	-5.28	35,900	36,000	34,100	142,200	4,849,020,000
19/11/2021	35,900	-0.80 ▼	-2.23	36,700	36,700	32,000	221,500	7,951,850,000
18/11/2021	36,900	-0.20 ▼	-0.54	37,100	37,200	36,400	172,600	6,368,940,000
17/11/2021	37,100	0.20 ▲	0.54	36,900	37,400	36,800	66,100	2,452,310,000
16/11/2021	36,800	0.00 ■■	0.00	36,800	37,100	36,700	93,500	3,440,800,000
15/11/2021	37,400	0.30 ▲	0.80	37,100	37,500	36,500	138,000	5,161,200,000
12/11/2021	37,100	-0.30 ▼	-0.81	37,400	37,900	36,800	140,900	5,227,390,000
11/11/2021	38,000	0.30 ▲	0.79	37,700	38,200	36,700	222,200	8,443,600,000
10/11/2021	37,600	-0.20 ▼	-0.53	37,800	38,100	37,100	132,000	4,963,200,000
09/11/2021	37,700	-0.40 ▼	-1.06	38,100	38,100	37,500	172,500	6,503,250,000
08/11/2021	38,000	-0.20 ▼	-0.53	38,200	38,500	37,700	109,600	4,164,800,000
05/11/2021	38,500	1.40 ▲	3.64	37,100	38,500	37,200	124,300	4,785,550,000
04/11/2021	37,300	0.10 ▲	0.27	37,200	37,300	36,500	9,940	370,762,000
03/11/2021	36,800	-1.10 ▼	-2.99	37,900	37,700	36,600	349,700	12,868,960,000
02/11/2021	37,700	-0.90 ▼	-2.39	38,600	38,600	37,500	318,900	12,022,530,000
01/11/2021	38,300	-1.20 ▼	-3.13	39,500	39,800	38,200	268,200	10,272,060,000
29/10/2021	39,500	1.10 ▲	2.78	38,400	40,500	38,500	299,300	11,822,350,000
28/10/2021	38,600	-2.20 ▼	-5.70	40,800	40,000	36,000	812,600	31,366,360,000
27/10/2021	40,100	1.40 ▲	3.49	38,700	41,500	39,300	37,470	1,502,547,000
26/10/2021	39,300	1.60 ▲	4.07	37,700	39,900	37,900	405,900	15,951,870,000
25/10/2021	37,800	0.90 ▲	2.38	36,900	38,300	37,000	248,600	9,397,080,000
22/10/2021	36,900	0.70 ▲	1.90	36,200	37,500	36,200	212,100	7,826,490,000
21/10/2021	36,700	2.20 ▲	5.99	34,500	37,000	34,500	435,800	15,993,860,000
20/10/2021	34,500	0.50 ▲	1.45	34,000	35,000	34,000	95,200	3,284,400,000
19/10/2021	34,200	0.20 ▲	0.58	34,000	35,300	33,500	175,300	5,995,260,000
18/10/2021	33,600	-0.60 ▼	-1.79	34,200	34,500	33,500	74,400	2,499,840,000
15/10/2021	34,200	-0.70 ▼	-2.05	34,900	34,700	33,300	84,300	2,883,060,000
14/10/2021	35,000	1.20 ▲	3.43	33,800	35,300	34,000	198,900	6,961,500,000
13/10/2021	34,100	-0.20 ▼	-0.59	34,300	34,300	33,500	140,600	4,794,460,000
12/10/2021	34,500	-0.90 ▼	-2.61	35,400	35,600	34,000	159,100	5,488,950,000
11/10/2021	35,600	-0.70 ▼	-1.97	36,300	36,200	35,000	98,200	3,495,920,000
08/10/2021	36,100	0.50 ▲	1.39	35,600	37,000	36,100	196,600	7,097,260,000
07/10/2021	35,800	4.20 ▲	11.73	31,600	36,300	32,500	399,100	14,287,780,000
06/10/2021	32,100	0.80 ▲	2.49	31,300	32,400	30,900	109,700	3,521,370,000
05/10/2021	31,600	0.00 ■■	0.00	31,600	31,700	30,600	109,800	3,469,680,000
04/10/2021	31,700	-0.40 ▼	-1.26	33,200	34,000	31,100	53,800	1,705,460,000
01/10/2021	32,400	-0.80 ▼	-2.47	33,200	35,000	31,000	216,800	7,024,320,000
30/09/2021	32,700	-33.20 ▼	-101.53	33,200	0	0	0	0
29/09/2021	32,700	-33.20 ▼	-101.53	33,200	0	0	0	0
28/09/2021	32,700	-33.20 ▼	-101.53	33,200	0	0	0	0
27/09/2021	32,700	-33.20 ▼	-101.53	33,200	0	0	0	0
24/09/2021	32,700	-1.30 ▼	-3.98	34,000	36,000	32,200	134,400	4,394,880,000
23/09/2021	34,900	-34.00 ▼	-97.42	34,000	0	0	0	0
22/09/2021	34,900	-34.00 ▼	-97.42	34,000	0	0	0	0
21/09/2021	34,900	-34.00 ▼	-97.42	34,000	0	0	0	0
20/09/2021	34,900	-34.00 ▼	-97.42	34,000	0	0	0	0
17/09/2021	34,900	3.20 ▲	9.17	31,700	35,500	32,600	441,400	15,404,860,000
16/09/2021	32,000	-31.70 ▼	-99.06	31,700	0	0	0	0
15/09/2021	32,000	-31.70 ▼	-99.06	31,700	0	0	0	0
14/09/2021	32,000	-31.70 ▼	-99.06	31,700	0	0	0	0
13/09/2021	32,000	-31.70 ▼	-99.06	31,700	0	0	0	0
10/09/2021	32,000	1.70 ▲	5.31	30,300	32,400	31,000	256,400	8,204,800,000
09/09/2021	30,200	-30.30 ▼	-100.33	30,300	0	0	0	0
08/09/2021	30,200	-30.30 ▼	-100.33	30,300	0	0	0	0
07/09/2021	30,200	-30.30 ▼	-100.33	30,300	0	0	0	0
06/09/2021	30,200	-30.30 ▼	-100.33	30,300	0	0	0	0
01/09/2021	30,200	-30.30 ▼	-100.33	30,300	0	0	0	0
31/08/2021	30,200	-30.30 ▼	-100.33	30,300	0	0	0	0
30/08/2021	30,200	-30.30 ▼	-100.33	30,300	0	0	0	0
27/08/2021	30,200	-1.40 ▼	-4.64	31,600	31,400	29,400	244,600	7,386,920,000
26/08/2021	31,200	-31.60 ▼	-101.28	31,600	0	0	0	0
25/08/2021	31,200	-31.60 ▼	-101.28	31,600	0	0	0	0
24/08/2021	31,200	-31.60 ▼	-101.28	31,600	0	0	0	0
23/08/2021	31,200	-31.60 ▼	-101.28	31,600	0	0	0	0
20/08/2021	31,200	0.40 ▲	1.28	30,800	33,100	30,600	484,200	15,107,040,000
19/08/2021	31,100	-30.80 ▼	-99.04	30,800	0	0	0	0
18/08/2021	31,100	-30.80 ▼	-99.04	30,800	0	0	0	0
17/08/2021	31,100	-30.80 ▼	-99.04	30,800	0	0	0	0
16/08/2021	31,100	-30.80 ▼	-99.04	30,800	0	0	0	0
13/08/2021	31,100	3.90 ▲	12.54	27,200	31,200	27,500	1,072,600	33,357,860,000
12/08/2021	26,800	-27.20 ▼	-101.49	27,200	0	0	0	0
11/08/2021	26,800	-27.20 ▼	-101.49	27,200	0	0	0	0
10/08/2021	26,800	-27.20 ▼	-101.49	27,200	0	0	0	0
09/08/2021	26,800	-27.20 ▼	-101.49	27,200	0	0	0	0
06/08/2021	26,800	-0.30 ▼	-1.12	27,100	28,700	26,600	304,100	8,149,880,000
05/08/2021	27,300	-27.10 ▼	-99.27	27,100	0	0	0	0
04/08/2021	27,300	-27.10 ▼	-99.27	27,100	0	0	0	0
03/08/2021	27,300	-27.10 ▼	-99.27	27,100	0	0	0	0
02/08/2021	27,300	-27.10 ▼	-99.27	27,100	0	0	0	0
30/07/2021	27,300	3.50 ▲	12.82	23,800	27,300	24,300	405,900	11,081,070,000
29/07/2021	23,900	-23.80 ▼	-99.58	23,800	0	0	0	0
28/07/2021	23,900	-23.80 ▼	-99.58	23,800	0	0	0	0
27/07/2021	23,900	-23.80 ▼	-99.58	23,800	0	0	0	0
26/07/2021	23,900	-23.80 ▼	-99.58	23,800	0	0	0	0
23/07/2021	23,900	-23.80 ▼	-99.58	23,800	0	0	0	0
22/07/2021	23,900	-23.80 ▼	-99.58	23,800	0	0	0	0
21/07/2021	23,900	0.30 ▲	1.26	23,600	24,000	23,200	7,300	174,470,000
20/07/2021	23,800	1.20 ▲	5.04	22,600	23,800	22,400	12,500	297,500,000
19/07/2021	22,600	-1.10 ▼	-4.87	23,700	23,700	22,300	8,700	196,620,000
16/07/2021	24,000	0.80 ▲	3.33	23,200	24,000	23,100	34,400	825,600,000
15/07/2021	23,100	0.00 ■■	0.00	23,100	24,200	23,000	37,900	875,490,000
14/07/2021	22,500	-0.70 ▼	-3.11	23,200	23,300	22,300	44,600	1,003,500,000
13/07/2021	23,200	0.40 ▲	1.72	22,800	25,500	23,000	13,700	317,840,000
12/07/2021	22,500	-1.50 ▼	-6.67	24,000	23,600	22,300	50,200	1,129,500,000
09/07/2021	23,600	-0.90 ▼	-3.81	24,500	24,300	23,600	52,800	1,246,080,000
08/07/2021	24,500	0.60 ▲	2.45	23,900	24,900	24,000	17,800	436,100,000
07/07/2021	23,900	-0.80 ▼	-3.35	24,700	24,600	23,500	36,000	860,400,000
06/07/2021	23,100	-1.80 ▼	-7.79	24,900	25,000	23,100	48,900	1,129,590,000
05/07/2021	25,000	0.00 ■■	0.00	25,000	25,200	24,800	35,200	880,000,000
02/07/2021	25,500	0.20 ▲	0.78	25,300	25,500	24,800	84,900	2,164,950,000
01/07/2021	25,200	-0.20 ▼	-0.79	25,400	25,400	25,100	36,900	929,880,000
30/06/2021	25,300	0.00 ■■	0.00	25,300	25,600	25,300	28,500	721,050,000
29/06/2021	25,200	-0.30 ▼	-1.19	25,500	25,500	25,200	38,300	965,160,000
28/06/2021	25,600	0.40 ▲	1.56	25,200	26,000	25,100	33,800	865,280,000
25/06/2021	25,200	-0.20 ▼	-0.79	25,400	25,400	25,100	55,600	1,401,120,000
24/06/2021	25,400	-0.60 ▼	-2.36	26,000	25,800	25,000	85,400	2,169,160,000
23/06/2021	26,000	-0.80 ▼	-3.08	26,800	27,200	25,600	144,200	3,749,200,000
22/06/2021	26,700	-0.60 ▼	-2.25	27,300	27,500	26,400	70,600	1,885,020,000
21/06/2021	27,200	0.40 ▲	1.47	26,800	28,000	26,700	221,900	6,035,680,000
18/06/2021	26,800	1.00 ▲	3.73	25,800	28,000	26,000	311,400	8,345,520,000
17/06/2021	26,100	-0.10 ▼	-0.38	26,200	26,200	25,200	66,200	1,727,820,000
16/06/2021	26,200	-0.10 ▼	-0.38	26,300	26,500	26,100	78,800	2,064,560,000
15/06/2021	26,500	0.90 ▲	3.40	25,600	27,000	25,800	58,100	1,539,650,000
14/06/2021	25,800	1.60 ▲	6.20	24,200	26,400	24,500	215,300	5,554,740,000
11/06/2021	24,400	0.20 ▲	0.82	24,200	24,400	24,100	43,200	1,054,080,000
10/06/2021	24,300	0.00 ■■	0.00	24,300	24,400	24,200	42,000	1,020,600,000
09/06/2021	24,400	0.20 ▲	0.82	24,200	24,500	24,200	34,100	832,040,000
08/06/2021	24,600	0.40 ▲	1.63	24,200	25,000	24,000	58,100	1,429,260,000
07/06/2021	24,700	0.20 ▲	0.81	24,500	24,800	24,000	95,200	2,351,440,000
04/06/2021	24,800	-0.50 ▼	-2.02	25,300	25,200	24,000	113,000	2,802,400,000
03/06/2021	25,300	0.40 ▲	1.58	24,900	26,000	24,900	61,900	1,566,070,000
02/06/2021	26,800	1.40 ▲	5.22	25,400	26,800	25,600	89,800	2,406,640,000
01/06/2021	26,000	0.00 ■■	0.00	26,000	26,000	24,600	103,900	2,701,400,000
31/05/2021	26,200	0.40 ▲	1.53	26,000	26,400	25,700	55,800	1,461,960,000
28/05/2021	26,100	0.10 ▲	0.38	26,000	26,700	25,400	84,900	2,215,890,000
27/05/2021	25,800	-0.60 ▼	-2.33	26,400	26,400	25,400	38,900	1,003,620,000
26/05/2021	26,400	0.30 ▲	1.14	26,100	27,800	26,000	58,700	1,549,680,000
25/05/2021	26,300	1.30 ▲	4.94	25,000	26,700	25,100	102,100	2,685,230,000
24/05/2021	25,200	0.00 ■■	0.00	25,200	25,500	24,600	122,800	3,094,560,000
21/05/2021	25,200	0.40 ▲	1.59	24,800	25,500	24,900	61,400	1,547,280,000
20/05/2021	24,900	0.00 ■■	0.00	24,900	25,000	24,600	46,700	1,162,830,000
19/05/2021	24,800	-0.20 ▼	-0.81	25,000	25,000	24,700	34,900	865,520,000
18/05/2021	25,000	-0.40 ▼	-1.60	25,400	25,300	24,700	50,200	1,255,000,000
17/05/2021	25,100	-0.30 ▼	-1.20	25,400	25,800	25,000	41,700	1,046,670,000
14/05/2021	25,300	0.00 ■■	0.00	25,300	25,700	25,300	29,800	753,940,000
13/05/2021	25,400	0.40 ▲	1.57	25,000	25,600	25,000	83,300	2,115,820,000
12/05/2021	25,300	0.20 ▲	0.79	25,100	25,600	24,700	56,500	1,429,450,000
11/05/2021	24,700	-0.70 ▼	-2.83	25,400	25,500	24,700	46,600	1,151,020,000
10/05/2021	25,300	0.90 ▲	3.56	24,400	26,000	24,400	29,900	756,470,000
07/05/2021	24,500	-0.60 ▼	-2.45	25,100	25,000	24,100	49,700	1,217,650,000
06/05/2021	24,900	-1.00 ▼	-4.02	25,900	25,800	24,700	74,900	1,865,010,000
05/05/2021	25,700	0.00 ■■	0.00	25,700	26,400	25,700	53,700	1,380,090,000
04/05/2021	25,400	-0.40 ▼	-1.57	25,800	26,700	24,900	24,800	629,920,000
29/04/2021	25,700	-0.10 ▼	-0.39	25,800	26,100	25,700	29,900	768,430,000
28/04/2021	26,100	1.70 ▲	6.51	24,400	26,500	24,400	58,300	1,521,630,000
27/04/2021	24,500	0.00 ■■	0.00	24,500	24,800	24,200	29,700	727,650,000
26/04/2021	24,300	-0.30 ▼	-1.23	24,600	25,400	24,000	38,600	937,980,000
23/04/2021	25,000	-0.80 ▼	-3.20	25,800	25,500	24,000	83,800	2,095,000,000
22/04/2021	25,300	-1.60 ▼	-6.32	26,900	26,600	25,300	49,900	1,262,470,000
20/04/2021	27,000	0.50 ▲	1.85	26,500	27,200	26,200	64,800	1,749,600,000
19/04/2021	26,600	0.20 ▲	0.75	26,400	26,600	26,300	50,700	1,348,620,000
16/04/2021	26,500	-1.30 ▼	-4.91	27,800	27,500	25,000	90,000	2,385,000,000
15/04/2021	27,500	-0.20 ▼	-0.73	27,700	28,000	27,000	61,700	1,696,750,000
14/04/2021	27,600	-0.40 ▼	-1.45	28,000	28,000	27,000	40,800	1,126,080,000
13/04/2021	27,700	-0.90 ▼	-3.25	28,600	28,600	27,700	91,500	2,534,550,000
12/04/2021	28,300	-0.50 ▼	-1.77	28,800	29,000	28,300	61,600	1,743,280,000
09/04/2021	28,900	-0.20 ▼	-0.69	29,100	29,300	28,700	42,100	1,216,690,000
08/04/2021	29,000	-0.70 ▼	-2.41	29,700	29,700	28,500	135,300	3,923,700,000
07/04/2021	29,800	-0.20 ▼	-0.67	30,000	30,000	29,300	119,600	3,564,080,000
06/04/2021	30,000	-0.20 ▼	-0.67	30,200	30,500	29,800	81,000	2,430,000,000
05/04/2021	31,000	1.00 ▲	3.23	28,800	31,500	29,000	58,500	1,813,500,000
02/04/2021	30,200	1.40 ▲	4.64	28,800	31,300	28,800	217,800	6,577,560,000
01/04/2021	29,000	-0.40 ▼	-1.38	29,400	29,400	28,400	114,300	3,314,700,000
31/03/2021	29,500	1.90 ▲	6.44	27,600	30,200	29,000	151,700	4,475,150,000
30/03/2021	28,900	2.50 ▲	8.65	26,400	29,000	25,800	475,100	13,730,390,000
29/03/2021	26,200	0.10 ▲	0.38	26,100	27,200	25,500	164,400	4,307,280,000
26/03/2021	26,500	-0.20 ▼	-0.75	26,700	26,600	25,000	121,100	3,209,150,000
25/03/2021	26,500	1.10 ▲	4.15	25,400	27,400	25,700	256,300	6,791,950,000
24/03/2021	25,800	2.50 ▲	9.69	23,300	26,500	23,300	218,700	5,642,460,000
23/03/2021	23,300	-0.20 ▼	-0.86	23,500	23,600	23,100	59,500	1,386,350,000
22/03/2021	23,700	-0.30 ▼	-1.27	24,000	24,000	23,300	100,000	2,370,000,000
19/03/2021	24,100	-0.10 ▼	-0.41	24,200	24,200	23,500	47,600	1,147,160,000
18/03/2021	24,100	-0.20 ▼	-0.83	24,300	24,600	23,900	50,400	1,214,640,000
17/03/2021	24,600	0.90 ▲	3.66	23,700	24,600	23,800	128,400	3,158,640,000
16/03/2021	24,100	0.30 ▲	1.24	23,800	24,300	23,500	111,200	2,679,920,000
15/03/2021	23,300	-0.80 ▼	-3.43	24,100	25,000	23,300	140,000	3,262,000,000
12/03/2021	24,000	-0.40 ▼	-1.67	24,400	24,500	23,800	65,100	1,562,400,000
11/03/2021	24,500	1.80 ▲	7.35	22,700	26,000	23,800	127,900	3,133,550,000
10/03/2021	24,500	2.30 ▲	9.39	22,200	24,500	22,100	121,800	2,984,100,000
09/03/2021	22,400	0.20 ▲	0.89	22,200	23,000	21,900	110,200	2,468,480,000
08/03/2021	22,200	0.60 ▲	2.70	21,600	22,700	21,800	161,800	3,591,960,000
05/03/2021	22,000	0.40 ▲	1.82	21,600	22,000	21,000	18,900	415,800,000
04/03/2021	21,600	0.00 ■■	0.00	21,600	22,200	21,500	48,100	1,038,960,000
03/03/2021	21,500	0.10 ▲	0.47	21,400	22,400	21,400	46,800	1,006,200,000
02/03/2021	21,500	0.30 ▲	1.40	21,200	21,500	21,100	4,800	103,200,000
01/03/2021	21,400	0.70 ▲	3.27	20,700	21,400	20,800	16,200	346,680,000
26/02/2021	20,700	0.00 ■■	0.00	20,700	21,200	20,500	28,100	581,670,000
25/02/2021	20,900	0.30 ▲	1.44	20,600	20,900	20,500	28,900	604,010,000
24/02/2021	21,000	-0.10 ▼	-0.48	21,100	21,000	20,400	7,900	165,900,000
23/02/2021	20,900	-0.10 ▼	-0.48	21,000	21,400	20,800	25,200	526,680,000
22/02/2021	21,200	-0.30 ▼	-1.42	21,500	21,200	20,700	9,800	207,760,000
19/02/2021	20,500	0.20 ▲	0.98	20,300	21,500	20,500	1,700	34,850,000
18/02/2021	21,000	0.20 ▲	0.95	20,800	21,000	19,900	12,500	262,500,000
17/02/2021	20,900	0.80 ▲	3.83	20,100	20,900	20,700	6,500	135,850,000
09/02/2021	21,300	1.80 ▲	8.45	19,500	21,300	19,800	12,000	255,600,000
08/02/2021	19,600	-0.10 ▼	-0.51	19,700	19,900	19,500	8,100	158,760,000
05/02/2021	19,800	0.10 ▲	0.51	19,700	19,800	19,700	6,600	130,680,000
04/01/2021	17,400	-0.40 ▼	-2.30	17,800	17,800	17,200	3,900	67,860,000
31/12/2020	17,800	0.70 ▲	3.93	17,100	17,800	17,800	1,000	17,800,000
30/12/2020	17,000	-0.90 ▼	-5.29	17,900	17,300	17,000	8,300	141,100,000
29/12/2020	17,900	0.30 ▲	1.68	17,600	17,900	17,900	10	179,000
28/12/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,100	20	360,000
27/12/2020	18,000	0.80 ▲	4.44	17,200	18,000	18,000	10	180,000
25/12/2020	18,000	0.80 ▲	4.44	17,200	18,000	18,000	10	180,000
24/12/2020	17,000	-1.10 ▼	-6.47	18,100	17,400	17,000	480	8,160,000
23/12/2020	18,100	0.40 ▲	2.21	17,700	18,100	18,100	10	181,000
22/12/2020	18,000	-0.20 ▼	-1.11	18,200	18,000	17,400	40	720,000
21/12/2020	18,200	0.30 ▲	1.65	17,900	18,200	18,200	10	182,000
20/12/2020	17,900	0.50 ▲	2.79	17,400	17,900	17,900	10	179,000
18/12/2020	17,900	0.50 ▲	2.79	17,400	17,900	17,900	10	179,000
17/12/2020	17,000	-0.90 ▼	-5.29	17,900	17,700	17,000	400	6,800,000
16/12/2020	17,600	-0.10 ▼	-0.57	17,700	18,200	17,600	710	12,496,000
15/12/2020	17,900	0.30 ▲	1.68	17,600	17,900	17,600	80	1,432,000
14/12/2020	18,000	0.50 ▲	2.78	17,500	18,000	17,100	30	540,000
13/12/2020	17,500	0.50 ▲	2.86	17,000	17,500	17,000	5,130	89,775,000
11/12/2020	17,500	0.50 ▲	2.86	17,000	17,500	17,000	5,130	89,775,000
10/12/2020	18,000	1.80 ▲	10.00	16,200	18,000	16,400	30	540,000
09/12/2020	16,300	-0.20 ▼	-1.23	16,500	16,300	16,000	5,420	88,346,000
08/12/2020	16,300	-0.60 ▼	-3.68	16,900	16,800	16,300	1,240	20,212,000
07/12/2020	17,500	0.60 ▲	3.43	16,900	17,500	16,500	800	14,000,000
04/12/2020	16,300	0.00 ■■	0.00	16,300	16,500	16,300	1,700	27,710,000
03/12/2020	16,300	0.00 ■■	0.00	16,300	16,500	16,300	1,700	27,710,000
02/12/2020	16,400	0.20 ▲	1.22	16,200	16,400	16,300	150	2,460,000
01/12/2020	16,200	0.50 ▲	3.09	15,700	16,200	16,200	10	162,000
30/11/2020	15,700	0.00 ■■	0.00	15,700	15,700	15,700	100	1,570,000
27/11/2020	15,700	-0.20 ▼	-1.27	15,900	16,000	15,700	95,200	1,494,640,000
26/11/2020	15,900	0.00 ■■	0.00	15,900	16,000	15,800	12,300	195,570,000
25/11/2020	15,900	0.10 ▲	0.63	15,800	15,900	15,900	100	1,590,000
24/11/2020	15,800	-0.30 ▼	-1.90	16,100	16,000	15,800	2,300	36,340,000
23/11/2020	16,100	0.10 ▲	0.62	16,000	16,100	16,100	300	4,830,000
20/11/2020	16,000	0.30 ▲	1.88	15,700	16,000	16,000	800	12,800,000
19/11/2020	15,700	0.10 ▲	0.64	15,600	15,700	15,600	2,000	31,400,000
18/11/2020	15,600	0.10 ▲	0.64	15,500	15,600	15,500	130	2,028,000
17/11/2020	15,500	0.30 ▲	1.94	15,200	15,500	15,500	11,800	182,900,000
16/11/2020	15,300	0.10 ▲	0.65	15,200	15,300	15,200	1,580	24,174,000
13/11/2020	15,300	0.20 ▲	1.31	15,100	15,300	15,000	6,900	105,570,000
12/11/2020	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	5,600	84,000,000
10/11/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,500	150	2,325,000
09/11/2020	15,500	0.30 ▲	1.94	15,200	15,500	15,500	1,500	23,250,000
06/11/2020	15,300	0.00 ■■	0.00	15,300	15,300	15,200	650	9,945,000
05/11/2020	15,200	0.20 ▲	1.32	15,000	15,500	15,200	4,500	68,400,000
04/11/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	300	4,500,000
03/11/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	30	450,000
02/11/2020	15,000	0.20 ▲	1.33	14,800	15,300	14,900	1,840	27,600,000
30/10/2020	14,800	0.10 ▲	0.68	14,700	15,000	14,700	30,300	448,440,000
29/10/2020	14,600	0.00 ■■	0.00	14,600	14,800	14,600	20,000	292,000,000
28/10/2020	14,500	-0.30 ▼	-2.07	14,800	14,600	14,500	2,900	42,050,000
27/10/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	300	4,440,000
26/10/2020	14,800	0.20 ▲	1.35	14,600	14,800	14,800	300	4,440,000
23/10/2020	14,600	0.10 ▲	0.68	14,500	14,600	14,600	100	1,460,000
22/10/2020	14,600	-0.40 ▼	-2.74	15,000	14,600	14,500	1,550	22,630,000
21/10/2020	15,000	0.30 ▲	2.00	14,700	15,000	15,000	100	1,500,000
20/10/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,500	40	596,000
19/10/2020	14,900	-0.10 ▼	-0.67	15,000	14,900	14,900	30	447,000
16/10/2020	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
15/10/2020	15,000	0.10 ▲	0.67	14,900	15,000	15,000	300	4,500,000
14/10/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,900	110	1,639,000
13/10/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,800	500	7,450,000
12/10/2020	14,900	-14.90 ▼	-100.00	14,900	0	0	0	0
09/10/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,900	800	11,920,000
08/10/2020	14,900	-0.10 ▼	-0.67	15,000	14,900	14,800	20	298,000
07/10/2020	14,900	0.10 ▲	0.67	14,800	15,000	14,900	1,210	18,029,000
06/10/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	6,100	90,280,000
05/10/2020	14,700	0.10 ▲	0.68	14,600	14,900	14,700	3,800	55,860,000
02/10/2020	14,600	-0.20 ▼	-1.37	14,800	14,600	14,600	220	3,212,000
01/10/2020	14,800	0.10 ▲	0.68	14,700	14,800	14,800	500	7,400,000
30/09/2020	14,600	0.00 ■■	0.00	14,600	14,800	14,600	1,100	16,060,000
29/09/2020	14,600	-0.30 ▼	-2.05	14,900	14,700	14,600	550	8,030,000
28/09/2020	14,600	0.00 ■■	0.00	14,600	15,200	14,600	14,300	208,780,000
25/09/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,600	100	1,460,000
24/09/2020	14,400	0.10 ▲	0.69	14,300	14,400	14,400	100	1,440,000
23/09/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,200	1,020	14,586,000
22/09/2020	14,300	-0.20 ▼	-1.40	14,500	14,300	14,300	240	3,432,000
21/09/2020	14,500	-0.20 ▼	-1.38	14,700	14,500	14,500	18,600	269,700,000
18/09/2020	14,700	0.20 ▲	1.36	14,500	14,700	14,600	30	441,000
17/09/2020	14,500	-0.10 ▼	-0.69	14,600	15,000	14,500	15,100	218,950,000
16/09/2020	14,700	0.00 ■■	0.00	14,700	14,700	14,500	2,600	38,220,000
15/09/2020	14,700	0.30 ▲	2.04	14,400	14,700	14,500	1,350	19,845,000
14/09/2020	14,500	0.40 ▲	2.76	14,100	14,600	14,400	1,360	19,720,000
11/09/2020	14,100	0.30 ▲	2.13	13,800	14,100	14,000	300	4,230,000
10/09/2020	14,200	0.20 ▲	1.41	14,000	14,200	13,800	1,470	20,874,000
09/09/2020	14,000	-0.10 ▼	-0.71	14,100	14,000	13,900	16,500	231,000,000
08/09/2020	14,200	-14.10 ▼	-99.30	14,100	0	0	0	0
07/09/2020	14,200	0.00 ■■	0.00	14,200	14,200	14,000	350	4,970,000
04/09/2020	14,100	-0.50 ▼	-3.55	14,600	14,300	14,100	510	7,191,000
03/09/2020	14,200	-14.60 ▼	-102.82	14,600	0	0	0	0
01/09/2020	14,200	-14.60 ▼	-102.82	14,600	0	0	0	0
31/08/2020	14,200	0.10 ▲	0.70	14,100	14,800	14,200	180	2,556,000
28/08/2020	14,000	0.00 ■■	0.00	14,000	14,200	13,900	4,100	57,400,000
27/08/2020	13,900	0.10 ▲	0.72	13,800	14,200	13,800	2,800	38,920,000
26/08/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,800	110	1,518,000
25/08/2020	14,000	0.40 ▲	2.86	13,600	14,000	13,700	290	4,060,000
24/08/2020	13,700	0.20 ▲	1.46	13,500	13,700	13,500	3,500	47,950,000
21/08/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	20,100	271,350,000
20/08/2020	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	11,000	148,500,000
19/08/2020	14,000	0.10 ▲	0.71	13,900	14,000	14,000	200	2,800,000
18/08/2020	14,000	0.50 ▲	3.57	13,500	14,000	13,800	250	3,500,000
17/08/2020	13,700	0.50 ▲	3.65	13,200	13,700	13,100	3,500	47,950,000
14/08/2020	13,200	0.00 ■■	0.00	13,200	13,200	13,200	50	660,000
13/08/2020	13,300	0.00 ■■	0.00	13,300	13,400	13,200	7,300	97,090,000
12/08/2020	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	12,500	166,250,000
11/08/2020	13,300	-0.10 ▼	-0.75	13,400	13,600	13,300	140	1,862,000
10/08/2020	13,300	0.10 ▲	0.75	13,200	13,600	13,300	150	1,995,000
07/08/2020	13,200	-0.10 ▼	-0.76	13,300	13,600	13,000	9,300	122,760,000
06/08/2020	13,500	0.40 ▲	2.96	13,100	13,500	13,300	60	810,000
05/08/2020	13,100	0.20 ▲	1.53	12,900	13,600	13,000	80	1,048,000
04/08/2020	12,800	-0.30 ▼	-2.34	13,100	13,300	12,800	210	2,688,000
03/08/2020	12,700	-0.20 ▼	-1.57	12,900	13,500	12,700	200	2,540,000
31/07/2020	13,000	0.60 ▲	4.62	12,400	13,000	12,600	430	5,590,000
30/07/2020	13,000	1.60 ▲	12.31	11,400	13,000	11,700	7,700	100,100,000
29/07/2020	11,200	-1.10 ▼	-9.82	12,300	11,500	11,100	80	896,000
28/07/2020	12,500	1.60 ▲	12.80	10,900	12,500	11,000	2,600	32,500,000
27/07/2020	11,500	-0.90 ▼	-7.83	12,400	12,200	10,700	19,500	224,250,000
24/07/2020	13,200	-0.70 ▼	-5.30	13,900	13,400	11,900	1,450	19,140,000
23/07/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,900	200	2,780,000
22/07/2020	14,000	-0.20 ▼	-1.43	14,200	14,000	13,500	2,100	29,400,000
21/07/2020	14,800	1.10 ▲	7.43	13,700	14,800	13,500	20	296,000
20/07/2020	13,600	-1.00 ▼	-7.35	14,600	14,600	13,500	420	5,712,000
17/07/2020	14,900	0.40 ▲	2.68	14,500	15,100	14,200	1,400	20,860,000
16/07/2020	14,300	-1.00 ▼	-6.99	15,300	15,700	14,300	640	9,152,000
15/07/2020	15,500	0.00 ■■	0.00	15,500	15,900	14,600	310	4,805,000
14/07/2020	15,300	-0.20 ▼	-1.31	15,500	16,100	15,300	27,200	416,160,000
13/07/2020	17,700	-0.20 ▼	-1.13	17,900	18,000	17,600	14,400	254,880,000
10/07/2020	17,900	0.10 ▲	0.56	17,800	18,400	17,900	500	8,950,000
09/07/2020	17,800	0.10 ▲	0.56	17,700	18,000	17,700	700	12,460,000
08/07/2020	17,600	-0.20 ▼	-1.14	17,800	17,800	17,600	650	11,440,000
07/07/2020	17,700	-0.30 ▼	-1.69	18,000	18,300	17,500	17,100	302,670,000
06/07/2020	17,900	1.90 ▲	10.61	16,000	18,300	17,500	3,380	60,502,000
03/07/2020	16,000	-0.60 ▼	-3.75	16,600	16,000	16,000	4,500	72,000,000
02/07/2020	16,000	0.00 ■■	0.00	16,000	17,700	16,000	1,300	20,800,000
01/07/2020	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
30/06/2020	16,000	-16.00 ▼	-100.00	16,100	0	0	0	0
29/06/2020	16,000	-0.10 ▼	-0.63	16,100	16,000	16,000	110	1,760,000
26/06/2020	16,000	-0.50 ▼	-3.13	16,500	16,300	16,000	660	10,560,000
25/06/2020	16,500	0.50 ▲	3.03	16,000	16,500	16,500	100	1,650,000
24/06/2020	16,000	1.00 ▲	6.25	15,000	16,000	16,000	7,200	115,200,000
23/06/2020	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
22/06/2020	15,000	-1.30 ▼	-8.67	16,300	15,000	15,000	100	1,500,000
19/06/2020	16,400	0.20 ▲	1.22	16,200	16,400	16,200	5,600	91,840,000
18/06/2020	16,400	1.40 ▲	8.54	15,000	16,400	16,100	220	3,608,000
16/06/2020	15,000	1.50 ▲	10.00	13,500	15,000	14,000	560	8,400,000
12/06/2020	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	10	135,000
11/06/2020	14,000	0.10 ▲	0.71	13,900	14,100	14,000	270	3,780,000
10/06/2020	13,900	-2.40 ▼	-17.27	16,300	13,900	13,900	10	139,000
09/06/2020	16,300	-16.30 ▼	-100.00	16,300	0	0	0	0
08/06/2020	16,300	1.10 ▲	6.75	15,200	16,300	16,300	100	1,630,000
06/06/2020	15,200	0.00 ■■	0.00	15,200	15,200	15,200	90	1,368,000
05/06/2020	15,200	0.00 ■■	0.00	15,200	15,200	15,200	90	1,368,000
04/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
03/06/2020	15,200	-0.60 ▼	-3.95	15,800	15,200	15,200	50	760,000
02/06/2020	15,800	0.60 ▲	3.80	15,200	15,800	15,800	10	158,000
01/06/2020	15,200	0.00 ■■	0.00	15,200	15,200	15,200	410	6,232,000
31/05/2020	15,200	0.50 ▲	3.29	14,700	15,200	15,200	10	152,000
29/05/2020	15,200	0.50 ▲	3.29	14,700	15,200	15,200	10	152,000
28/05/2020	14,800	0.50 ▲	3.38	14,300	14,800	14,100	260	3,848,000
27/05/2020	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
26/05/2020	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
25/05/2020	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
22/05/2020	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
21/05/2020	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
20/05/2020	14,300	-0.30 ▼	-2.10	14,600	14,300	14,300	40	572,000
19/05/2020	14,500	0.00 ■■	0.00	14,500	14,600	14,500	180	2,610,000
18/05/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,500	20	290,000
15/05/2020	15,000	-14.50 ▼	-96.67	14,500	0	0	0	0
14/05/2020	15,000	-0.30 ▼	-2.00	15,300	15,000	14,500	430	6,450,000
13/05/2020	15,300	0.00 ■■	0.00	15,300	15,300	15,300	10	153,000
12/05/2020	15,200	-15.30 ▼	-100.66	15,300	0	0	0	0
11/05/2020	15,200	-0.30 ▼	-1.97	15,500	15,300	15,200	30	456,000
10/05/2020	15,500	1.00 ▲	6.45	14,500	15,500	15,500	10	155,000
08/05/2020	15,500	1.00 ▲	6.45	14,500	15,500	15,500	10	155,000
07/05/2020	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
06/05/2020	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
05/05/2020	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
04/05/2020	14,500	0.00 ■■	0.00	14,500	14,500	14,500	20	290,000
01/05/2020	14,500	0.20 ▲	1.38	14,300	14,500	14,500	10	145,000
30/04/2020	14,500	0.20 ▲	1.38	14,300	14,500	14,500	10	145,000
29/04/2020	14,500	0.20 ▲	1.38	14,300	14,500	14,500	10	145,000
24/04/2020	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
23/04/2020	14,300	-2.50 ▼	-17.48	16,800	14,300	14,300	150	2,145,000
22/04/2020	14,300	-2.50 ▼	-17.48	16,800	14,300	14,300	150	2,145,000
21/04/2020	16,900	-16.80 ▼	-99.41	16,800	0	0	0	0
20/04/2020	16,900	-16.80 ▼	-99.41	16,800	0	0	0	0
16/04/2020	16,900	-16.80 ▼	-99.41	16,800	0	0	0	0
15/04/2020	16,900	-16.80 ▼	-99.41	16,800	0	0	0	0
14/04/2020	16,900	0.10 ▲	0.59	16,800	16,900	16,800	160	2,704,000
13/04/2020	16,800	1.60 ▲	9.52	15,200	16,800	16,800	10	168,000
10/04/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
08/04/2020	15,200	1.20 ▲	7.89	14,000	15,200	15,200	10	152,000
07/04/2020	15,200	1.20 ▲	7.89	14,000	15,200	15,200	10	152,000
06/04/2020	14,000	-1.90 ▼	-13.57	15,900	15,100	14,000	510	7,140,000
05/04/2020	15,900	1.90 ▲	11.95	14,000	15,900	15,800	20	318,000
03/04/2020	15,900	1.90 ▲	11.95	14,000	15,900	15,800	20	318,000
01/04/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
27/03/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
26/03/2020	14,000	-1.00 ▼	-7.14	15,000	14,000	14,000	60	840,000
24/03/2020	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
23/03/2020	15,000	-1.60 ▼	-10.67	16,600	15,000	15,000	1,000	15,000,000
22/03/2020	16,600	2.10 ▲	12.65	14,500	16,600	16,600	10	166,000
20/03/2020	16,600	2.10 ▲	12.65	14,500	16,600	16,600	10	166,000
19/03/2020	14,500	-0.50 ▼	-3.45	15,000	14,500	14,500	3,810	55,245,000
18/03/2020	15,000	-0.90 ▼	-6.00	15,900	15,000	15,000	450	6,750,000
17/03/2020	15,900	0.50 ▲	3.14	15,400	15,900	15,900	10	159,000
16/03/2020	15,400	0.40 ▲	2.60	15,000	15,400	15,400	200	3,080,000
13/03/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,500	22,500,000
12/03/2020	15,000	0.00 ■■	0.00	15,000	15,900	15,000	29,600	444,000,000
11/03/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	400	6,000,000
10/03/2020	15,000	-1.00 ▼	-6.67	16,000	16,400	15,000	2,030	30,450,000
06/03/2020	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
05/03/2020	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
03/03/2020	16,000	-0.60 ▼	-3.75	16,600	16,000	16,000	100	1,600,000
02/03/2020	16,600	0.60 ▲	3.61	16,000	16,600	16,600	10	166,000
28/02/2020	16,000	0.00 ■■	0.00	16,000	16,500	16,000	840	13,440,000
27/02/2020	16,000	0.00 ■■	0.00	16,000	16,500	16,000	240	3,840,000
26/02/2020	16,000	-0.10 ▼	-0.63	16,100	16,000	16,000	100	1,600,000
25/02/2020	16,600	0.60 ▲	3.61	16,000	16,600	16,000	800	13,280,000
24/02/2020	16,000	-0.60 ▼	-3.75	16,600	16,000	16,000	1,400	22,400,000
21/02/2020	16,600	0.60 ▲	3.61	16,000	16,600	16,600	200	3,320,000
20/02/2020	16,400	0.20 ▲	1.22	16,200	16,400	16,000	350	5,740,000
19/02/2020	16,400	0.20 ▲	1.22	16,200	16,400	16,000	350	5,740,000
18/02/2020	15,700	0.20 ▲	1.27	15,500	16,800	15,600	240	3,768,000
17/02/2020	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
14/02/2020	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
13/02/2020	15,500	-1.30 ▼	-8.39	16,800	15,500	15,500	1,000	15,500,000
12/02/2020	16,800	0.10 ▲	0.60	16,700	16,800	16,800	10	168,000
11/02/2020	16,700	0.10 ▲	0.60	16,600	16,700	16,700	30	501,000
10/02/2020	16,600	-16.60 ▼	-100.00	16,600	0	0	0	0
09/02/2020	16,600	0.30 ▲	1.81	16,300	16,600	16,600	10	166,000
07/02/2020	16,600	0.30 ▲	1.81	16,300	16,600	16,600	10	166,000
06/02/2020	16,500	0.50 ▲	3.03	16,000	16,600	16,000	470	7,755,000
05/02/2020	16,000	-0.40 ▼	-2.50	16,400	16,500	16,000	310	4,960,000
04/02/2020	16,400	1.10 ▲	6.71	15,300	16,400	16,400	10	164,000
03/02/2020	15,000	-1.60 ▼	-10.67	16,600	15,400	15,000	150	2,250,000
31/01/2020	16,600	-16.60 ▼	-100.00	16,600	0	0	0	0
30/01/2020	16,600	0.30 ▲	1.81	16,300	16,600	16,600	10	166,000
21/01/2020	16,300	-16.30 ▼	-100.00	16,300	0	0	0	0
20/01/2020	16,300	-16.30 ▼	-100.00	16,300	0	0	0	0
17/01/2020	16,300	-16.30 ▼	-100.00	16,200	0	0	0	0
16/01/2020	16,300	0.10 ▲	0.61	16,200	16,300	16,300	6,700	109,210,000
15/01/2020	16,400	0.60 ▲	3.66	15,800	16,400	16,000	200	3,280,000
14/01/2020	15,400	0.00 ■■	0.00	15,400	15,400	15,400	2,700	41,580,000
13/01/2020	15,400	-15.40 ▼	-100.00	15,900	0	0	0	0
10/01/2020	15,400	-0.50 ▼	-3.25	15,900	15,800	15,400	200	3,080,000
09/01/2020	15,300	-15.90 ▼	-103.92	15,900	0	0	0	0
08/01/2020	15,300	0.20 ▲	1.31	15,100	16,000	15,300	11,000	168,300,000
07/01/2020	15,000	-1.40 ▼	-9.33	16,400	15,400	15,000	160	2,400,000
06/01/2020	16,400	0.40 ▲	2.44	16,000	16,400	16,400	100	1,640,000
03/01/2020	16,000	0.70 ▲	4.38	15,300	16,200	15,400	530	8,480,000
02/01/2020	15,300	0.00 ■■	0.00	15,300	15,300	15,300	130	1,989,000
31/12/2019	15,200	-0.50 ▼	-3.29	15,700	15,500	15,200	700	10,640,000
30/12/2019	16,000	-15.70 ▼	-98.13	15,700	0	0	0	0
27/12/2019	16,000	-15.70 ▼	-98.13	15,700	0	0	0	0
26/12/2019	16,000	-15.70 ▼	-98.13	15,700	0	0	0	0
24/12/2019	16,000	-15.70 ▼	-98.13	15,700	0	0	0	0
23/12/2019	16,000	-15.70 ▼	-98.13	15,700	0	0	0	0
20/12/2019	16,000	-15.70 ▼	-98.13	15,700	0	0	0	0
19/12/2019	16,000	-15.70 ▼	-98.13	15,700	0	0	0	0
16/12/2019	16,000	-15.70 ▼	-98.13	15,700	0	0	0	0
13/12/2019	16,000	0.70 ▲	4.38	15,300	16,000	15,200	5,100	81,600,000
12/12/2019	15,300	-0.80 ▼	-5.23	16,100	15,300	15,300	170	2,601,000
11/12/2019	16,300	-16.10 ▼	-98.77	16,100	0	0	0	0
10/12/2019	16,300	-16.10 ▼	-98.77	16,100	0	0	0	0
09/12/2019	16,300	0.80 ▲	4.91	15,500	16,300	16,000	1,300	21,190,000
06/12/2019	15,900	-15.50 ▼	-97.48	15,500	0	0	0	0
04/12/2019	15,900	-15.50 ▼	-97.48	15,500	0	0	0	0
03/12/2019	15,900	-15.50 ▼	-97.48	15,500	0	0	0	0
02/12/2019	15,900	-15.50 ▼	-97.48	16,000	0	0	0	0
29/11/2019	15,900	-0.10 ▼	-0.63	16,000	15,900	15,200	2,100	33,390,000
28/11/2019	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
27/11/2019	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
26/11/2019	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
25/11/2019	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
22/11/2019	16,000	0.10 ▲	0.63	15,900	16,000	16,000	11,300	180,800,000
21/11/2019	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
20/11/2019	15,900	0.90 ▲	5.66	15,000	15,900	15,900	10	159,000
19/11/2019	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
18/11/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	500	7,500,000
15/11/2019	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	60	900,000
14/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,000	32,000,000
13/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	200	3,200,000
12/11/2019	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
11/11/2019	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
08/11/2019	16,000	0.30 ▲	1.88	15,700	16,000	16,000	10	160,000
07/11/2019	16,000	-15.70 ▼	-98.13	15,700	0	0	0	0
06/11/2019	16,000	0.30 ▲	1.88	15,700	16,000	15,500	150	2,400,000
05/11/2019	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
04/11/2019	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
01/11/2019	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
31/10/2019	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
30/10/2019	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
29/10/2019	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
28/10/2019	15,700	0.70 ▲	4.46	15,000	15,700	15,700	200	3,140,000
25/10/2019	15,100	-15.00 ▼	-99.34	15,000	0	0	0	0
24/10/2019	15,100	-15.00 ▼	-99.34	15,000	0	0	0	0
23/10/2019	15,100	-0.70 ▼	-4.64	15,800	15,100	15,000	110	1,661,000
22/10/2019	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
21/10/2019	15,800	0.90 ▲	5.70	14,900	15,800	15,800	10	158,000
18/10/2019	15,000	-14.90 ▼	-99.33	14,900	0	0	0	0
17/10/2019	15,000	-14.90 ▼	-99.33	14,900	0	0	0	0
16/10/2019	15,000	-1.40 ▼	-9.33	16,400	15,000	14,400	1,270	19,050,000
15/10/2019	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
14/10/2019	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
11/10/2019	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
10/10/2019	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
09/10/2019	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
08/10/2019	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
07/10/2019	16,400	1.30 ▲	7.93	15,100	16,400	16,400	100	1,640,000
04/10/2019	15,000	-1.00 ▼	-6.67	16,000	15,200	15,000	1,000	15,000,000
03/10/2019	16,000	0.00 ■■	0.00	16,000	16,100	16,000	900	14,400,000
02/10/2019	16,400	0.40 ▲	2.44	16,000	16,400	16,000	1,100	18,040,000
01/10/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	50	800,000
30/09/2019	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
27/09/2019	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
26/09/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	16,000	1,500	24,000,000
25/09/2019	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
24/09/2019	16,100	0.20 ▲	1.24	15,900	16,100	16,100	30	483,000
23/09/2019	15,500	0.00 ■■	0.00	15,500	16,200	15,500	520	8,060,000
20/09/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	160	2,480,000
19/09/2019	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
18/09/2019	15,500	-0.70 ▼	-4.52	16,200	15,500	15,500	1,000	15,500,000
17/09/2019	16,200	0.40 ▲	2.47	15,800	16,200	16,200	10	162,000
16/09/2019	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
13/09/2019	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
12/09/2019	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
11/09/2019	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
10/09/2019	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
09/09/2019	15,800	-0.60 ▼	-3.80	16,400	15,800	15,800	20	316,000
06/09/2019	16,400	0.70 ▲	4.27	15,700	16,400	16,400	100	1,640,000
05/09/2019	16,000	0.00 ■■	0.00	16,000	16,800	15,000	140	2,240,000
04/09/2019	16,000	-1.70 ▼	-10.63	17,700	16,000	16,000	90	1,440,000
03/09/2019	17,700	1.90 ▲	10.73	15,800	17,700	17,700	10	177,000
27/08/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	20	316,000
21/08/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	20	316,000
19/08/2019	15,800	-0.20 ▼	-1.27	16,000	15,800	15,800	20	316,000
16/08/2019	16,000	0.20 ▲	1.25	15,800	16,000	16,000	10	160,000
15/08/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	1,610	25,438,000
12/08/2019	16,000	-0.20 ▼	-1.25	16,200	16,000	16,000	50	800,000
09/08/2019	16,200	-0.10 ▼	-0.62	16,300	16,200	16,200	200	3,240,000
06/08/2019	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	500	8,150,000
05/08/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,500	1,710	28,215,000
02/08/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,600	30	498,000
01/08/2019	16,600	0.10 ▲	0.60	16,500	16,700	16,600	1,070	17,762,000
31/07/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	30	495,000
30/07/2019	16,500	0.10 ▲	0.61	16,400	17,500	16,400	1,430	23,595,000
29/07/2019	16,500	-1.50 ▼	-9.09	18,000	16,600	16,200	110	1,815,000
26/07/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
22/07/2019	18,000	0.90 ▲	5.00	17,100	18,000	18,000	10	180,000
18/07/2019	17,000	-0.60 ▼	-3.53	17,600	17,500	17,000	420	7,140,000
17/07/2019	17,500	-0.30 ▼	-1.71	17,800	17,600	17,500	200	3,500,000
16/07/2019	17,800	0.10 ▲	0.56	17,700	17,800	17,800	20	356,000
15/07/2019	20,000	1.20 ▲	6.00	18,800	20,000	17,500	130	2,600,000
12/07/2019	18,800	0.70 ▲	3.72	18,100	18,800	18,800	110	2,068,000
11/07/2019	18,000	0.20 ▲	1.11	17,800	20,400	17,500	690	12,420,000
10/07/2019	18,000	0.00 ■■	0.00	18,000	18,000	17,500	170	3,060,000
09/07/2019	18,000	-0.20 ▼	-1.11	18,200	18,000	18,000	40	720,000
08/07/2019	18,200	0.40 ▲	2.20	17,800	18,200	18,200	50	910,000
05/07/2019	18,000	1.00 ▲	5.56	17,000	18,000	17,800	860	15,480,000
04/07/2019	17,000	0.40 ▲	2.35	16,600	17,000	17,000	10	170,000
01/07/2019	16,600	-0.70 ▼	-4.22	17,300	16,600	16,600	10	166,000
28/06/2019	17,200	0.40 ▲	2.33	16,800	17,500	17,000	740	12,728,000
27/06/2019	16,800	-0.70 ▼	-4.17	17,500	16,800	16,800	20	336,000
26/06/2019	17,500	0.70 ▲	4.00	16,800	17,800	17,400	540	9,450,000
21/06/2019	16,900	0.30 ▲	1.78	16,600	16,900	16,700	20	338,000
20/06/2019	16,900	0.30 ▲	1.78	16,600	16,900	16,700	20	338,000
19/06/2019	16,700	0.30 ▲	1.80	16,400	16,700	16,500	150	2,505,000
18/06/2019	16,700	0.30 ▲	1.80	16,400	16,700	16,500	150	2,505,000
17/06/2019	16,400	0.00 ■■	0.00	16,400	16,500	16,400	1,400	22,960,000
16/06/2019	16,400	0.20 ▲	1.22	16,200	16,400	16,300	600	9,840,000
14/06/2019	16,400	0.20 ▲	1.22	16,200	16,400	16,300	600	9,840,000
13/06/2019	16,300	0.10 ▲	0.61	16,200	16,300	16,200	1,000	16,300,000
11/06/2019	16,200	0.00 ■■	0.00	16,200	16,300	16,200	200	3,240,000
10/06/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,100	20	326,000
09/06/2019	16,300	0.10 ▲	0.61	16,200	16,300	16,300	100	1,630,000
07/06/2019	16,300	0.10 ▲	0.61	16,200	16,300	16,300	100	1,630,000
06/06/2019	16,100	-0.10 ▼	-0.62	16,200	16,400	16,100	710	11,431,000
05/06/2019	16,300	0.10 ▲	0.61	16,200	16,300	16,200	280	4,564,000
04/06/2019	16,200	0.30 ▲	1.85	15,900	16,200	16,100	170	2,754,000
03/06/2019	16,000	-0.20 ▼	-1.25	16,200	16,200	15,900	420	6,720,000
02/06/2019	16,000	-0.20 ▼	-1.25	16,200	16,200	16,000	480	7,680,000
31/05/2019	16,000	-0.20 ▼	-1.25	16,200	16,200	16,000	480	7,680,000
30/05/2019	16,300	0.20 ▲	1.23	16,100	16,300	16,200	30	489,000
29/05/2019	16,100	0.10 ▲	0.62	16,000	16,200	15,900	270	4,347,000
28/05/2019	15,800	-0.30 ▼	-1.90	16,100	16,000	15,800	120	1,896,000
27/05/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	16,000	620	9,920,000
26/05/2019	16,100	0.00 ■■	0.00	16,100	16,100	16,100	350	5,635,000
24/05/2019	16,100	0.00 ■■	0.00	16,100	16,100	16,100	350	5,635,000
23/05/2019	16,100	0.00 ■■	0.00	16,100	16,100	16,100	450	7,245,000
22/05/2019	16,000	-0.10 ▼	-0.63	16,100	16,100	16,000	550	8,800,000
21/05/2019	16,200	0.10 ▲	0.62	16,100	16,200	16,100	900	14,580,000
20/05/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,100	410	6,642,000
19/05/2019	15,900	-0.30 ▼	-1.89	16,200	16,200	15,900	710	11,289,000
17/05/2019	15,900	-0.30 ▼	-1.89	16,200	16,200	15,900	710	11,289,000
16/05/2019	16,200	-0.10 ▼	-0.62	16,300	16,300	16,100	680	11,016,000
15/05/2019	16,300	-0.10 ▼	-0.61	16,400	16,300	16,300	160	2,608,000
14/05/2019	16,300	0.20 ▲	1.23	16,100	16,500	16,300	70	1,141,000
13/05/2019	16,300	0.20 ▲	1.23	16,100	16,800	16,100	600	9,780,000
12/05/2019	16,800	1.00 ▲	5.95	15,800	16,800	16,000	160	2,688,000
10/05/2019	16,800	1.00 ▲	5.95	15,800	16,800	16,000	160	2,688,000
09/05/2019	16,000	0.10 ▲	0.63	15,900	16,000	15,800	470	7,520,000
08/05/2019	15,900	-0.10 ▼	-0.63	16,000	16,500	15,800	1,040	16,536,000
07/05/2019	18,000	-0.70 ▼	-3.89	18,700	19,000	16,200	910	16,380,000
06/05/2019	19,300	1.30 ▲	6.74	18,000	19,500	18,500	3,220	62,146,000
05/05/2019	18,000	0.20 ▲	1.11	17,800	18,500	17,800	1,790	32,220,000
03/05/2019	18,000	0.20 ▲	1.11	17,800	18,500	17,800	1,790	32,220,000
02/05/2019	18,000	0.30 ▲	1.67	17,700	18,000	17,700	2,430	43,740,000
01/05/2019	18,000	0.40 ▲	2.22	17,600	18,000	17,500	1,720	30,960,000
30/04/2019	18,000	0.40 ▲	2.22	17,600	18,000	17,500	1,720	30,960,000
29/04/2019	18,000	0.40 ▲	2.22	17,600	18,000	17,500	1,720	30,960,000
28/04/2019	18,000	0.40 ▲	2.22	17,600	18,000	17,500	1,720	30,960,000
26/04/2019	18,000	0.40 ▲	2.22	17,600	18,000	17,500	1,720	30,960,000
25/04/2019	18,000	0.50 ▲	2.78	17,500	18,000	17,500	200	3,600,000
24/04/2019	17,600	0.00 ■■	0.00	17,600	17,600	17,500	530	9,328,000
23/04/2019	17,600	-0.20 ▼	-1.14	17,800	17,600	17,600	100	1,760,000
22/04/2019	17,700	0.00 ■■	0.00	17,700	17,900	17,700	1,310	23,187,000
19/04/2019	17,600	0.10 ▲	0.57	17,500	18,000	17,500	1,470	25,872,000
18/04/2019	17,600	0.10 ▲	0.57	17,500	18,000	17,500	1,470	25,872,000
17/04/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,500	890	15,664,000
16/04/2019	17,600	0.20 ▲	1.14	17,400	17,600	17,400	880	15,488,000
10/04/2019	17,400	0.00 ■■	0.00	17,400	17,400	17,400	10	174,000
09/04/2019	17,400	0.00 ■■	0.00	17,400	17,400	17,400	10	174,000
08/04/2019	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	10	174,000
07/04/2019	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	10	174,000
05/04/2019	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	10	174,000
04/04/2019	17,500	1.60 ▲	9.14	15,900	17,500	17,400	60	1,050,000
03/04/2019	15,900	-0.60 ▼	-3.77	16,500	15,900	15,900	30	477,000
26/03/2019	16,500	0.50 ▲	3.03	16,000	16,500	16,500	100	1,650,000
25/03/2019	15,600	-2.20 ▼	-14.10	17,800	16,000	15,600	120	1,872,000
14/03/2019	17,800	0.30 ▲	1.69	17,500	17,800	17,800	70	1,246,000
12/03/2019	17,500	1.50 ▲	8.57	16,000	17,500	17,500	70	1,225,000
20/02/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	50	800,000
19/02/2019	16,000	0.20 ▲	1.25	15,800	16,000	15,700	110	1,760,000
31/01/2019	15,800	-0.70 ▼	-4.43	16,500	15,800	15,800	10	158,000
28/01/2019	16,500	0.80 ▲	4.85	15,700	16,500	16,500	70	1,155,000
25/01/2019	15,700	-0.90 ▼	-5.73	16,600	15,700	15,700	30	471,000
24/01/2019	16,600	-0.10 ▼	-0.60	16,700	16,600	16,600	150,000	2,490,000,000
23/01/2019	16,700	-1.60 ▼	-9.58	18,300	16,700	16,700	100,000	1,670,000,000
19/01/2019	17,000	1.30 ▲	7.65	15,700	17,000	17,000	10,000	170,000,000
02/01/2019	18,400	2.30 ▲	12.50	16,100	18,400	18,400	100	1,840,000
28/12/2018	16,000	0.00 ■■	0.00	16,000	18,300	16,000	1,800	28,800,000
27/12/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	6,500	104,000,000
26/12/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,300	52,800,000
25/12/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
24/12/2018	16,000	0.20 ▲	1.25	15,800	16,000	16,000	100	1,600,000
21/12/2018	15,300	-15.80 ▼	-103.27	15,800	0	0	0	0
20/12/2018	15,300	-0.70 ▼	-4.58	16,000	16,000	15,300	1,500	22,950,000
19/12/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,000	48,000,000
18/12/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	13,400	214,400,000
17/12/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
14/12/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
13/12/2018	16,000	0.50 ▲	3.13	15,500	16,000	16,000	100	1,600,000
12/12/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
11/12/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
10/12/2018	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	200	3,100,000
07/12/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
06/12/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
05/12/2018	16,000	0.40 ▲	2.50	15,600	16,000	16,000	1,000	16,000,000
04/12/2018	15,600	-15.60 ▼	-100.00	15,600	0	0	0	0
03/12/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,600	3,000	46,800,000
29/11/2018	15,500	0.00 ■■	0.00	15,500	15,600	15,500	900	13,950,000
28/11/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
27/11/2018	15,500	-0.10 ▼	-0.65	15,600	15,600	15,500	5,100	79,050,000
26/11/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,600	1,500	23,400,000
23/11/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
22/11/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
21/11/2018	15,500	0.00 ■■	0.00	15,500	15,500	15,500	200	3,100,000
20/11/2018	15,500	-1.00 ▼	-6.45	16,500	15,500	15,300	400	6,200,000
19/11/2018	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
16/11/2018	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
15/11/2018	16,500	0.30 ▲	1.82	16,200	16,500	16,200	1,700	28,050,000
14/11/2018	16,400	0.60 ▲	3.66	15,800	16,400	16,000	1,000	16,400,000
13/11/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
12/11/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
09/11/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
08/11/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
07/11/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
06/11/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
05/11/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
02/11/2018	15,800	0.10 ▲	0.63	15,700	15,800	15,800	800	12,640,000
01/11/2018	15,700	0.20 ▲	1.27	15,500	15,700	15,700	1,900	29,830,000
31/10/2018	15,500	-0.10 ▼	-0.65	15,600	15,500	15,500	200	3,100,000
30/10/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,600	300	4,680,000
29/10/2018	15,500	0.30 ▲	1.94	15,200	16,300	15,500	600	9,300,000
26/10/2018	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
25/10/2018	15,200	-2.60 ▼	-17.11	17,800	15,200	15,200	200	3,040,000
24/10/2018	17,800	2.20 ▲	12.36	15,600	17,800	17,800	100	1,780,000
23/10/2018	15,600	-2.40 ▼	-15.38	18,000	15,600	15,600	800	12,480,000
22/10/2018	18,000	2.20 ▲	12.22	15,800	18,000	18,000	100	1,800,000
19/10/2018	15,800	-0.10 ▼	-0.63	15,900	16,000	15,800	1,300	20,540,000
18/10/2018	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
17/10/2018	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
16/10/2018	15,900	0.20 ▲	1.26	15,700	15,900	15,800	6,000	95,400,000
15/10/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
12/10/2018	15,700	-1.20 ▼	-7.64	16,900	15,800	15,700	7,700	120,890,000
11/10/2018	17,000	0.10 ▲	0.59	16,900	17,000	16,900	1,700	28,900,000
10/10/2018	16,900	0.00 ■■	0.00	16,900	16,900	16,900	9,900	167,310,000
09/10/2018	16,900	0.00 ■■	0.00	16,900	16,900	16,900	9,000	152,100,000
08/10/2018	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
05/10/2018	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
04/10/2018	16,900	1.00 ▲	5.92	15,900	16,900	16,900	100	1,690,000
03/10/2018	15,900	-0.10 ▼	-0.63	16,000	16,000	15,900	2,500	39,750,000
02/10/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
01/10/2018	16,000	-0.60 ▼	-3.75	16,600	16,000	16,000	700	11,200,000
28/09/2018	17,000	0.00 ■■	0.00	17,000	17,000	16,000	19,200	326,400,000
27/09/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	3,600	61,200,000
26/09/2018	17,300	0.80 ▲	4.62	16,500	17,300	16,500	900	15,570,000
25/09/2018	16,600	0.30 ▲	1.81	16,300	16,600	16,500	11,400	189,240,000
24/09/2018	16,200	-0.60 ▼	-3.70	16,800	16,500	16,200	15,100	244,620,000
21/09/2018	16,500	-0.40 ▼	-2.42	16,900	17,200	16,500	6,900	113,850,000
20/09/2018	17,200	0.70 ▲	4.07	16,500	17,200	16,700	1,700	29,240,000
19/09/2018	16,500	0.40 ▲	2.42	16,100	16,500	16,200	31,300	516,450,000
18/09/2018	16,100	0.60 ▲	3.73	15,500	16,100	16,100	400	6,440,000
17/09/2018	15,500	-0.70 ▼	-4.52	16,200	15,500	15,500	5,400	83,700,000
14/09/2018	16,200	0.00 ■■	0.00	16,200	16,200	16,200	4,000	64,800,000
13/09/2018	16,200	0.20 ▲	1.23	16,000	16,200	16,200	8,000	129,600,000
12/09/2018	16,100	0.30 ▲	1.86	15,800	16,100	16,000	4,900	78,890,000
11/09/2018	16,000	0.50 ▲	3.13	15,500	16,000	15,800	1,500	24,000,000
10/09/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
07/09/2018	15,500	0.40 ▲	2.58	15,100	15,500	15,500	200	3,100,000
06/09/2018	15,100	0.00 ■■	0.00	15,100	15,100	15,100	400	6,040,000
05/09/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
04/09/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
31/08/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
30/08/2018	15,100	-0.30 ▼	-1.99	15,400	15,100	15,100	700	10,570,000
29/08/2018	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
28/08/2018	15,400	-0.10 ▼	-0.65	15,500	15,400	15,400	100	1,540,000
27/08/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
24/08/2018	15,500	0.30 ▲	1.94	15,200	15,500	15,500	10,000	155,000,000
23/08/2018	15,200	0.10 ▲	0.66	15,100	15,200	15,200	1,000	15,200,000
22/08/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
21/08/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
20/08/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
17/08/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
16/08/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
15/08/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
14/08/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
13/08/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
10/08/2018	15,100	0.10 ▲	0.66	15,000	15,100	15,100	1,500	22,650,000
09/08/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
08/08/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,000	15,000,000
07/08/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	53,600	804,000,000
06/08/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	232,100	3,481,500,000
03/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
02/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
01/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
31/07/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	12,400	186,000,000
30/07/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
27/07/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
26/07/2018	15,000	-0.30 ▼	-2.00	15,300	15,000	15,000	19,900	298,500,000
25/07/2018	15,300	-15.30 ▼	-100.00	15,300	0	0	0	0
24/07/2018	15,300	0.80 ▲	5.23	14,500	15,300	15,300	100	1,530,000
23/07/2018	14,500	-0.40 ▼	-2.76	14,900	14,500	14,500	100	1,450,000
20/07/2018	14,900	0.80 ▲	5.37	14,100	14,900	14,900	1,300	19,370,000
19/07/2018	14,100	-14.10 ▼	-100.00	14,100	0	0	0	0
18/07/2018	14,100	0.10 ▲	0.71	14,000	14,100	14,100	100	1,410,000
17/07/2018	14,000	0.90 ▲	6.43	13,100	14,000	14,000	100	1,400,000
16/07/2018	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
13/07/2018	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
12/07/2018	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
11/07/2018	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
10/07/2018	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
09/07/2018	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
06/07/2018	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
05/07/2018	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
04/07/2018	13,100	-0.10 ▼	-0.76	13,200	13,100	13,100	1,000	13,100,000
03/07/2018	13,000	-0.40 ▼	-3.08	13,400	13,500	13,000	1,000	13,000,000
29/06/2018	13,400	-13.40 ▼	-100.00	13,400	0	0	0	0
28/06/2018	13,400	-1.10 ▼	-8.21	14,500	13,400	13,400	100	1,340,000
27/06/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
26/06/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
25/06/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
22/06/2018	14,500	-0.90 ▼	-6.21	15,400	14,500	14,500	100	1,450,000
21/06/2018	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
20/06/2018	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
19/06/2018	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
18/06/2018	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
15/06/2018	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
14/06/2018	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
13/06/2018	15,400	0.40 ▲	2.60	15,000	15,500	15,400	42,300	651,420,000
12/06/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
11/06/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
08/06/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
07/06/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
06/06/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
05/06/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
04/06/2018	15,000	-0.50 ▼	-3.33	15,500	17,800	15,000	6,400	96,000,000
01/06/2018	13,100	-1.90 ▼	-14.50	15,000	15,500	13,100	46,500	609,150,000
31/05/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
30/05/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
29/05/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	11,000	165,000,000
28/05/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,000	15,000,000
25/05/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,100	16,500,000
24/05/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	2,000	30,000,000
23/05/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
22/05/2018	15,000	0.00 ■■	0.00	15,000	15,100	15,000	42,000	630,000,000
21/05/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	2,000	30,000,000
18/05/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	11,000	165,000,000
17/05/2018	15,000	-0.30 ▼	-2.00	15,300	15,000	15,000	10,600	159,000,000
16/05/2018	15,300	-15.30 ▼	-100.00	15,300	0	0	0	0
15/05/2018	15,300	-15.30 ▼	-100.00	15,300	0	0	0	0
14/05/2018	15,300	0.00 ■■	0.00	15,300	15,300	15,300	100	1,530,000
11/05/2018	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	1,600	24,000,000
10/05/2018	15,400	0.10 ▲	0.65	15,300	15,400	15,300	51,000	785,400,000
09/05/2018	15,300	0.30 ▲	1.96	15,000	16,000	15,000	1,300	19,890,000
08/05/2018	16,300	-15.00 ▼	-92.02	15,000	0	0	0	0
07/05/2018	16,300	0.30 ▲	1.84	16,000	16,300	16,000	40,800	665,040,000
04/05/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	26,600	425,600,000
03/05/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	50,000	800,000,000
02/05/2018	16,000	0.40 ▲	2.50	15,600	16,000	16,000	20,000	320,000,000
27/04/2018	15,600	-0.20 ▼	-1.28	15,800	15,600	15,600	100	1,560,000
26/04/2018	15,900	-15.80 ▼	-99.37	15,800	0	0	0	0
24/04/2018	15,900	0.00 ■■	0.00	15,900	15,900	15,800	3,300	52,470,000
23/04/2018	16,000	-15.90 ▼	-99.38	15,900	0	0	0	0
20/04/2018	16,000	0.00 ■■	0.00	16,000	16,000	15,900	6,300	100,800,000
19/04/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
18/04/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
13/04/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
12/04/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	4,600	73,600,000
11/04/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
10/04/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
09/04/2018	16,000	0.80 ▲	5.00	15,200	16,000	16,000	100	1,600,000
06/04/2018	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
05/04/2018	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
04/04/2018	15,200	-0.80 ▼	-5.26	16,000	15,200	15,200	800	12,160,000
03/04/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
02/04/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
30/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	43,100	689,600,000
29/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	4,200	67,200,000
28/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
27/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	6,400	102,400,000
26/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
23/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	11,000	176,000,000
22/03/2018	16,200	0.20 ▲	1.23	16,000	16,200	16,000	15,700	254,340,000
21/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
20/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
19/03/2018	16,000	0.10 ▲	0.63	15,900	16,000	16,000	600	9,600,000
16/03/2018	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	500	7,950,000
15/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10,100	161,600,000
14/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
13/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,600	41,600,000
12/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
09/03/2018	16,000	-0.30 ▼	-1.88	16,300	16,000	16,000	15,000	240,000,000
08/03/2018	16,200	0.20 ▲	1.23	16,000	16,300	16,200	26,300	426,060,000
07/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	12,600	201,600,000
06/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	7,600	121,600,000
05/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	11,500	184,000,000
02/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
01/03/2018	16,000	0.00 ■■	0.00	16,000	16,100	15,800	21,900	350,400,000
28/02/2018	16,000	-0.50 ▼	-3.13	16,500	16,000	15,900	23,300	372,800,000
27/02/2018	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
26/02/2018	16,500	0.50 ▲	3.03	16,000	16,500	16,500	400	6,600,000
23/02/2018	16,000	0.80 ▲	5.00	15,200	16,000	16,000	100	1,600,000
22/02/2018	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
21/02/2018	15,200	0.40 ▲	2.63	14,800	15,200	15,200	300	4,560,000
13/02/2018	16,000	-14.80 ▼	-92.50	14,800	0	0	0	0
12/02/2018	16,000	0.80 ▲	5.00	15,200	16,000	14,000	5,700	91,200,000
09/02/2018	15,200	0.10 ▲	0.66	15,100	15,400	15,000	31,500	478,800,000
08/02/2018	15,500	-0.30 ▼	-1.94	15,800	15,800	15,000	7,000	108,500,000
07/02/2018	16,000	1.50 ▲	9.38	14,500	16,000	15,000	11,000	176,000,000
06/02/2018	14,500	-0.90 ▼	-6.21	15,400	14,900	14,500	16,100	233,450,000
05/02/2018	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
02/02/2018	15,400	0.90 ▲	5.84	14,500	15,400	15,400	1,500	23,100,000
01/02/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,500	32,900	477,050,000
31/01/2018	14,500	-0.60 ▼	-4.14	15,100	15,100	14,500	7,400	107,300,000
30/01/2018	15,000	0.40 ▲	2.67	14,600	15,900	15,000	700	10,500,000
29/01/2018	14,500	0.30 ▲	2.07	14,200	15,500	14,500	2,800	40,600,000
26/01/2018	14,100	-1.90 ▼	-13.48	16,000	14,300	14,100	1,500	21,150,000
25/01/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
24/01/2018	16,000	2.00 ▲	12.50	14,000	16,000	16,000	7,500	120,000,000
23/01/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
22/01/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
19/01/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,500	21,000,000
18/01/2018	14,000	-1.10 ▼	-7.86	15,100	14,500	13,900	5,000	70,000,000
17/01/2018	15,000	-0.50 ▼	-3.33	15,500	15,400	15,000	1,200	18,000,000
16/01/2018	15,500	0.00 ■■	0.00	15,500	15,500	15,500	9,800	151,900,000
15/01/2018	15,000	-15.50 ▼	-103.33	15,500	0	0	0	0
12/01/2018	15,000	-15.50 ▼	-103.33	15,500	0	0	0	0
11/01/2018	15,000	-1.00 ▼	-6.67	16,000	15,600	15,000	2,000	30,000,000
10/01/2018	16,000	0.40 ▲	2.50	15,600	16,000	16,000	300	4,800,000
09/01/2018	16,800	0.00 ■■	0.00	16,800	16,900	16,800	3,200	53,760,000
08/01/2018	16,800	0.10 ▲	0.60	16,700	16,900	16,800	12,000	201,600,000
05/01/2018	16,700	0.00 ■■	0.00	16,700	16,900	16,700	92,900	1,551,430,000
04/01/2018	16,600	-0.20 ▼	-1.20	16,800	16,800	16,400	8,900	147,740,000
03/01/2018	16,800	0.30 ▲	1.82	16,800	16,800	16,800	500	8,400,000
02/01/2018	16,800	0.80 ▲	5.00	16,400	16,800	16,000	59,700	1,002,960,000
29/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	200	3,200,000
28/12/2017	16,200	0.20 ▲	1.25	16,000	16,200	16,000	25,700	416,340,000
27/12/2017	16,100	0.30 ▲	1.90	16,000	16,100	16,000	26,200	421,820,000
26/12/2017	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
25/12/2017	16,000	0.20 ▲	1.27	15,800	16,000	15,800	26,600	425,600,000
22/12/2017	15,800	-0.20 ▼	-1.25	15,800	15,800	15,800	53,900	851,620,000
21/12/2017	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	5,000	80,000,000
20/12/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
19/12/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
18/12/2017	16,100	0.10 ▲	0.63	16,100	16,100	16,100	8,000	128,800,000
15/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
14/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	12,300	196,800,000
13/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	11,600	185,600,000
12/12/2017	15,300	-0.80 ▼	-4.97	16,000	16,000	15,300	15,800	241,740,000
11/12/2017	16,000	0.80 ▲	5.26	16,200	16,200	16,000	7,500	120,000,000
08/12/2017	15,200	-1.30 ▼	-7.88	15,200	15,200	15,200	4,000	60,800,000
07/12/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
06/12/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
05/12/2017	16,500	0.30 ▲	1.85	16,500	16,500	16,500	2,000	33,000,000
04/12/2017	16,100	-0.10 ▼	-0.62	16,300	16,300	16,100	7,900	127,190,000
01/12/2017	16,300	-0.20 ▼	-1.21	16,000	16,300	16,000	700	11,410,000
30/11/2017	16,200	0.20 ▲	1.25	16,100	16,500	16,100	6,900	111,780,000
29/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
28/11/2017	16,000	0.20 ▲	1.27	16,000	16,000	16,000	6,900	110,400,000
27/11/2017	16,500	0.50 ▲	3.13	15,500	16,500	15,500	72,000	1,188,000,000
24/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
23/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
22/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
21/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	71,300	1,140,800,000
20/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	300	4,800,000
17/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
16/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
15/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	4,400	70,400,000
14/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	21,000	336,000,000
13/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	59,500	952,000,000
10/11/2017	16,000	0.00 ■■	0.00	14,000	16,000	14,000	29,000	464,000,000
09/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
08/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,100	17,600,000
07/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
06/11/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
03/11/2017	16,000	-0.50 ▼	-3.03	16,000	16,000	16,000	11,100	177,600,000
02/11/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
01/11/2017	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	7,800	128,700,000
31/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
30/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	200	3,360,000
27/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
26/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
25/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	5,000	84,000,000
24/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
23/10/2017	16,800	-1.60 ▼	-8.70	16,800	16,800	16,800	5,400	90,720,000
20/10/2017	18,400	-1.00 ▼	-5.15	18,400	18,400	18,400	400	7,360,000
19/10/2017	19,400	2.40 ▲	14.12	19,400	19,400	19,400	100	1,940,000
18/10/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	800	13,600,000
17/10/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
16/10/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	500	8,500,000
13/10/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,000	17,000,000
12/10/2017	17,000	-0.60 ▼	-3.41	17,000	17,000	17,000	1,000	17,000,000
11/10/2017	17,600	0.00 ■■	0.00	20,200	20,200	17,600	8,100	142,560,000
10/10/2017	17,600	-1.70 ▼	-8.81	17,600	17,600	17,600	0	0
09/10/2017	19,300	2.10 ▲	12.21	17,200	19,600	17,200	2,100	40,530,000
06/10/2017	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
05/10/2017	17,200	0.00 ■■	0.00	17,200	17,200	17,200	9,500	163,400,000
04/10/2017	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
03/10/2017	17,200	-1.40 ▼	-7.53	17,200	17,200	17,200	20,800	357,760,000
02/10/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
29/09/2017	18,600	1.50 ▲	8.77	18,600	18,600	18,600	100	1,860,000
28/09/2017	17,100	-0.50 ▼	-2.84	17,100	17,100	17,100	0	0
27/09/2017	17,600	0.10 ▲	0.57	17,000	17,600	17,000	2,200	38,720,000
26/09/2017	17,500	0.30 ▲	1.74	17,200	17,500	17,200	13,600	238,000,000
25/09/2017	17,200	0.00 ■■	0.00	17,500	17,500	17,200	25,700	442,040,000
22/09/2017	17,200	0.00 ■■	0.00	17,200	17,200	17,200	500	8,600,000
21/09/2017	17,200	0.00 ■■	0.00	17,200	17,200	17,200	1,500	25,800,000
20/09/2017	17,200	0.20 ▲	1.18	17,200	17,200	17,200	100	1,720,000
19/09/2017	17,000	0.90 ▲	5.59	17,000	17,000	17,000	20,000	340,000,000
18/09/2017	16,100	0.00 ■■	0.00	16,200	16,200	16,100	1,200	19,320,000
15/09/2017	16,100	-1.30 ▼	-7.47	16,700	16,700	16,100	2,800	45,080,000
14/09/2017	17,400	0.90 ▲	5.45	16,300	17,400	16,300	300	5,220,000
13/09/2017	16,500	-0.70 ▼	-4.07	17,000	17,100	16,500	5,500	90,750,000
12/09/2017	17,200	0.70 ▲	4.24	18,800	18,800	16,500	1,900	32,680,000
11/09/2017	16,500	-2.50 ▼	-13.16	18,000	18,000	16,500	17,500	288,750,000
08/09/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
07/09/2017	19,000	-0.70 ▼	-3.55	19,000	19,000	19,000	100	1,900,000
06/09/2017	19,700	-1.00 ▼	-4.83	19,700	19,700	19,700	100	1,970,000
05/09/2017	20,700	1.30 ▲	6.70	20,700	20,700	20,700	100	2,070,000
01/09/2017	19,400	2.40 ▲	14.12	17,500	19,500	17,000	2,700	52,380,000
31/08/2017	17,000	-2.90 ▼	-14.57	17,300	17,300	17,000	20,700	351,900,000
30/08/2017	19,900	0.90 ▲	4.74	17,700	19,900	17,700	20,100	399,990,000
29/08/2017	19,000	-1.40 ▼	-6.86	19,000	19,000	19,000	2,700	51,300,000
28/08/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
25/08/2017	20,400	-0.30 ▼	-1.45	20,500	20,500	20,400	700	14,280,000
24/08/2017	20,700	-0.30 ▼	-1.43	21,500	21,500	20,700	3,900	80,730,000
23/08/2017	21,000	0.00 ■■	0.00	27,000	27,000	21,000	7,100	149,100,000

(ĐVT: 1,000 VNĐ)