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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Máy - Thiết bị Dầu khí
PetroVietNam Machinery - Technology JSC
Mã CK: PVM 15.80 ▼ -0.20 (-1.27%) (cập nhật 08:15 17/07/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Dịch vụ dầu khí
Website: http://pvmachino.vn

PVM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
17/07/2024	15,800	-0.20 ▼	-1.27	16,000	15,900	15,800	120	1,896,000
16/07/2024	15,900	0.00 ■■	0.00	15,900	0	0	0	0
15/07/2024	15,900	0.10 ▲	0.63	15,800	15,900	15,800	1,260	20,034,000
12/07/2024	15,800	0.00 ■■	0.00	15,800	16,100	15,700	450	7,110,000
11/07/2024	16,100	0.30 ▲	1.86	15,800	16,100	15,800	70	1,127,000
10/07/2024	16,000	0.10 ▲	0.63	15,900	16,000	15,800	2,200	35,200,000
09/07/2024	16,100	0.10 ▲	0.62	16,000	16,100	15,900	210	3,381,000
08/07/2024	16,100	0.10 ▲	0.62	16,000	16,100	15,800	3,330	53,613,000
05/07/2024	16,100	0.10 ▲	0.62	16,000	16,200	16,000	430	6,923,000
04/07/2024	16,100	0.10 ▲	0.62	16,000	16,100	16,000	270	4,347,000
03/07/2024	16,100	0.10 ▲	0.62	16,000	16,100	15,800	20	322,000
02/07/2024	15,800	-0.20 ▼	-1.27	16,000	16,400	15,800	1,920	30,336,000
01/07/2024	16,000	0.10 ▲	0.63	15,900	16,000	15,800	610	9,760,000
28/06/2024	15,800	-0.30 ▼	-1.90	16,100	16,100	15,800	3,650	57,670,000
27/06/2024	15,900	0.00 ■■	0.00	15,900	17,300	15,900	2,850	45,315,000
26/06/2024	16,400	0.50 ▲	3.05	15,900	16,400	15,800	6,430	105,452,000
25/06/2024	15,900	0.00 ■■	0.00	15,900	16,000	15,900	850	13,515,000
24/06/2024	16,100	0.20 ▲	1.24	15,900	16,100	15,800	1,610	25,921,000
21/06/2024	16,100	0.20 ▲	1.24	15,900	16,100	15,900	780	12,558,000
20/06/2024	15,900	-0.10 ▼	-0.63	16,000	16,000	15,900	270	4,293,000
19/06/2024	16,000	0.00 ■■	0.00	16,000	16,200	16,000	620	9,920,000
18/06/2024	16,000	0.00 ■■	0.00	16,000	16,200	15,900	400	6,400,000
17/06/2024	16,300	0.00 ■■	0.00	16,300	16,300	16,000	1,690	27,547,000
14/06/2024	16,300	0.20 ▲	1.23	16,100	16,400	16,000	2,550	41,565,000
13/06/2024	16,400	0.40 ▲	2.44	16,000	16,800	16,000	1,590	26,076,000
12/06/2024	16,500	0.70 ▲	4.24	15,800	16,500	15,800	2,000	33,000,000
11/06/2024	16,000	0.00 ■■	0.00	16,000	16,000	15,700	1,390	22,240,000
10/06/2024	16,000	0.10 ▲	0.63	15,900	16,000	15,800	1,300	20,800,000
07/06/2024	15,800	0.00 ■■	0.00	15,800	16,000	15,800	3,940	62,252,000
06/06/2024	15,800	0.00 ■■	0.00	15,800	15,900	15,800	230	3,634,000
05/06/2024	15,900	0.00 ■■	0.00	15,900	16,000	15,700	3,180	50,562,000
04/06/2024	16,000	0.10 ▲	0.63	15,900	16,000	15,800	1,470	23,520,000
03/06/2024	16,000	0.10 ▲	0.63	15,900	16,000	15,900	1,560	24,960,000
31/05/2024	16,000	0.20 ▲	1.25	15,800	16,000	15,800	1,340	21,440,000
30/05/2024	15,900	0.10 ▲	0.63	15,800	15,900	15,700	1,150	18,285,000
29/05/2024	15,700	0.00 ■■	0.00	15,700	16,000	15,700	540	8,478,000
28/05/2024	15,700	0.00 ■■	0.00	15,700	16,000	15,700	810	12,717,000
27/05/2024	15,700	-0.10 ▼	-0.64	15,800	16,000	15,700	1,190	18,683,000
24/05/2024	15,900	0.10 ▲	0.63	15,800	15,900	15,800	1,520	24,168,000
23/05/2024	16,000	0.10 ▲	0.63	15,900	16,000	15,700	2,260	36,160,000
22/05/2024	15,900	-0.10 ▼	-0.63	16,000	16,200	15,800	2,360	37,524,000
21/05/2024	16,100	0.10 ▲	0.62	16,000	16,100	15,900	1,690	27,209,000
20/05/2024	15,900	0.00 ■■	0.00	15,900	16,300	15,900	1,500	23,850,000
17/05/2024	16,100	0.20 ▲	1.24	15,900	16,300	15,800	2,200	35,420,000
16/05/2024	16,100	0.10 ▲	0.62	16,000	16,100	15,900	3,000	48,300,000
15/05/2024	15,900	-0.10 ▼	-0.63	16,000	16,200	15,900	2,440	38,796,000
14/05/2024	16,100	0.00 ■■	0.00	16,100	16,300	15,900	2,610	42,021,000
13/05/2024	16,300	0.40 ▲	2.45	15,900	16,300	15,900	9,870	160,881,000
10/05/2024	16,100	0.50 ▲	3.11	15,600	16,100	15,700	2,070	33,327,000
09/05/2024	15,800	0.60 ▲	3.80	15,200	16,000	15,200	5,140	81,212,000
08/05/2024	15,400	0.30 ▲	1.95	15,100	15,400	15,100	3,620	55,748,000
07/05/2024	15,000	0.00 ■■	0.00	15,000	15,100	15,000	2,780	41,700,000
06/05/2024	15,000	0.10 ▲	0.67	14,900	15,100	14,900	860	12,900,000
03/05/2024	15,100	0.30 ▲	1.99	14,800	15,100	14,800	3,340	50,434,000
02/05/2024	14,800	-0.10 ▼	-0.68	14,900	15,100	14,600	2,430	35,964,000
26/04/2024	14,900	0.10 ▲	0.67	14,800	14,900	14,700	570	8,493,000
25/04/2024	14,900	0.00 ■■	0.00	14,900	15,000	14,700	470	7,003,000
24/04/2024	15,000	0.30 ▲	2.00	14,700	15,000	14,700	110	1,650,000
23/04/2024	14,700	0.10 ▲	0.68	14,600	14,700	14,600	140	2,058,000
22/04/2024	14,800	0.20 ▲	1.35	14,600	14,800	14,600	840	12,432,000
19/04/2024	14,900	0.40 ▲	2.68	14,500	14,900	14,500	980	14,602,000
17/04/2024	15,000	0.60 ▲	4.00	14,400	15,000	14,300	1,410	21,150,000
16/04/2024	14,400	-0.50 ▼	-3.47	14,900	14,600	14,200	1,440	20,736,000
15/04/2024	14,500	-0.40 ▼	-2.76	14,900	15,300	14,500	10,970	159,065,000
12/04/2024	15,000	0.30 ▲	2.00	14,700	15,400	14,500	6,440	96,600,000
11/04/2024	14,800	0.20 ▲	1.35	14,600	14,900	14,600	930	13,764,000
10/04/2024	15,000	0.00 ■■	0.00	15,000	15,000	14,500	2,080	31,200,000
09/04/2024	15,100	0.20 ▲	1.32	14,900	15,100	14,900	3,950	59,645,000
08/04/2024	15,000	0.60 ▲	4.00	14,400	15,000	14,600	7,860	117,900,000
05/04/2024	14,500	0.20 ▲	1.38	14,300	14,600	14,100	980	14,210,000
04/04/2024	14,500	0.10 ▲	0.69	14,400	14,500	14,200	890	12,905,000
03/04/2024	14,400	0.00 ■■	0.00	14,400	14,500	14,100	4,770	68,688,000
02/04/2024	14,500	-0.10 ▼	-0.69	14,600	14,600	14,200	450	6,525,000
01/04/2024	14,500	-0.10 ▼	-0.69	14,600	14,800	14,400	730	10,585,000
29/03/2024	14,700	0.10 ▲	0.68	14,600	15,400	14,600	950	13,965,000
28/03/2024	14,900	0.80 ▲	5.37	14,100	15,900	14,400	8,210	122,329,000
27/03/2024	15,000	0.80 ▲	5.33	14,200	15,000	14,000	12,480	187,200,000
26/03/2024	14,200	0.10 ▲	0.70	14,100	14,200	14,100	2,150	30,530,000
25/03/2024	14,300	0.10 ▲	0.70	14,200	14,300	14,000	2,720	38,896,000
22/03/2024	14,400	-0.10 ▼	-0.69	14,500	14,500	14,000	1,390	20,016,000
21/03/2024	14,500	0.00 ■■	0.00	14,500	14,500	14,300	550	7,975,000
20/03/2024	14,500	-0.10 ▼	-0.69	14,600	14,600	14,200	50	725,000
19/03/2024	14,500	0.00 ■■	0.00	14,500	14,700	14,400	2,580	37,410,000
18/03/2024	14,500	0.20 ▲	1.38	14,300	14,800	14,100	7,810	113,245,000
15/03/2024	14,200	0.00 ■■	0.00	14,200	14,400	14,200	2,450	34,790,000
14/03/2024	14,300	0.10 ▲	0.70	14,200	14,400	14,100	3,670	52,481,000
13/03/2024	14,400	0.30 ▲	2.08	14,100	14,400	14,100	130	1,872,000
12/03/2024	14,700	0.60 ▲	4.08	14,100	14,700	13,900	4,750	69,825,000
11/03/2024	14,100	0.10 ▲	0.71	14,000	14,300	14,000	1,350	19,035,000
08/03/2024	14,400	0.10 ▲	0.69	14,300	14,400	13,900	2,870	41,328,000
07/03/2024	14,400	0.20 ▲	1.39	14,200	14,400	14,000	1,650	23,760,000
06/03/2024	14,400	0.30 ▲	2.08	14,100	14,400	13,800	2,980	42,912,000
05/03/2024	14,300	0.40 ▲	2.80	13,900	14,300	13,900	440	6,292,000
04/03/2024	14,200	0.20 ▲	1.41	14,000	14,200	13,900	1,250	17,750,000
01/03/2024	14,300	0.00 ■■	0.00	14,300	14,300	13,800	3,200	45,760,000
29/02/2024	14,000	0.40 ▲	2.86	13,600	14,900	13,900	2,070	28,980,000
28/02/2024	13,700	0.30 ▲	2.19	13,400	13,700	13,500	2,200	30,140,000
27/02/2024	13,500	0.00 ■■	0.00	13,500	13,600	13,400	1,610	21,735,000
26/02/2024	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	240	3,240,000
23/02/2024	13,700	0.10 ▲	0.73	13,600	13,700	13,300	160	2,192,000
22/02/2024	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1,670	22,712,000
21/02/2024	13,500	-0.30 ▼	-2.22	13,800	14,000	13,500	120	1,620,000
20/02/2024	13,800	0.40 ▲	2.90	13,400	13,800	13,800	500	6,900,000
19/02/2024	13,900	0.40 ▲	2.88	13,500	13,900	13,200	13,600	189,040,000
16/02/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,500	23,000	310,500,000
15/02/2024	13,500	0.10 ▲	0.74	13,400	13,800	13,500	8,000	108,000,000
07/02/2024	13,800	0.40 ▲	2.90	13,400	13,800	13,300	16,200	223,560,000
06/02/2024	13,200	-0.40 ▼	-3.03	13,600	13,600	13,200	67,300	888,360,000
05/02/2024	13,600	0.10 ▲	0.74	13,500	13,700	13,500	35,800	486,880,000
02/02/2024	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	25,800	348,300,000
01/02/2024	13,600	0.20 ▲	1.47	13,400	13,600	13,600	100	1,360,000
31/01/2024	13,800	0.30 ▲	2.17	13,500	13,800	13,200	9,500	131,100,000
30/01/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,500	4,800	64,800,000
29/01/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,500	28,800	388,800,000
26/01/2024	13,400	-0.40 ▼	-2.99	13,800	13,700	13,400	3,300	44,220,000
25/01/2024	13,800	0.50 ▲	3.62	13,300	13,800	13,800	100	1,380,000
24/01/2024	13,200	0.10 ▲	0.76	13,100	13,500	13,200	5,900	77,880,000
23/01/2024	13,100	-0.50 ▼	-3.82	13,600	13,700	11,600	11,600	151,960,000
22/01/2024	13,600	0.10 ▲	0.74	13,500	13,600	13,600	2,200	29,920,000
19/01/2024	13,500	0.20 ▲	1.48	13,300	13,500	13,400	4,200	56,700,000
18/01/2024	13,600	0.10 ▲	0.74	13,500	13,600	13,200	7,200	97,920,000
17/01/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,500	18,400	248,400,000
16/01/2024	13,500	0.00 ■■	0.00	13,500	13,600	13,500	1,600	21,600,000
15/01/2024	13,600	-0.20 ▼	-1.47	13,800	13,600	13,500	11,900	161,840,000
12/01/2024	13,700	-0.20 ▼	-1.46	13,900	13,900	13,700	40,400	553,480,000
11/01/2024	13,900	-0.10 ▼	-0.72	14,000	14,200	13,900	44,000	611,600,000
10/01/2024	14,200	0.00 ■■	0.00	14,200	14,200	13,900	69,500	986,900,000
09/01/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,200	12,000	170,400,000
08/01/2024	14,000	0.00 ■■	0.00	14,000	14,400	13,900	3,500	49,000,000
05/01/2024	14,200	0.20 ▲	1.41	14,000	14,200	13,800	65,600	931,520,000
04/01/2024	13,900	-0.10 ▼	-0.72	14,000	14,300	13,900	31,200	433,680,000
03/01/2024	14,300	1.10 ▲	7.69	13,200	14,500	13,200	78,800	1,126,840,000
02/01/2024	13,300	0.40 ▲	3.01	12,900	13,300	13,000	36,300	482,790,000
29/12/2023	13,500	0.90 ▲	6.67	12,600	13,500	12,600	132,900	1,794,150,000
28/12/2023	12,600	-0.40 ▼	-3.17	13,000	13,000	12,600	3,500	44,100,000
27/12/2023	12,800	-0.20 ▼	-1.56	13,000	13,200	12,800	800	10,240,000
26/12/2023	13,200	0.00 ■■	0.00	13,200	13,200	12,400	22,300	294,360,000
25/12/2023	13,200	0.10 ▲	0.76	13,100	13,200	13,200	5,600	73,920,000
22/12/2023	13,400	0.60 ▲	4.48	12,800	13,400	13,000	33,200	444,880,000
21/12/2023	13,500	0.80 ▲	5.93	12,700	13,500	12,300	29,300	395,550,000
20/12/2023	12,900	0.30 ▲	2.33	12,600	12,900	12,100	5,500	70,950,000
19/12/2023	12,800	0.20 ▲	1.56	12,600	12,900	12,000	7,800	99,840,000
18/12/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,200	8,000	103,200,000
15/12/2023	12,900	0.30 ▲	2.33	12,600	13,000	12,500	6,600	85,140,000
14/12/2023	12,900	1.10 ▲	8.53	11,800	12,900	11,800	79,500	1,025,550,000
13/12/2023	12,400	0.10 ▲	0.81	12,300	12,400	11,700	14,400	178,560,000
12/12/2023	12,400	0.20 ▲	1.61	12,200	12,400	12,000	8,500	105,400,000
11/12/2023	12,300	0.60 ▲	4.88	11,700	12,300	11,600	26,900	330,870,000
08/12/2023	12,200	0.50 ▲	4.10	11,700	12,200	11,500	32,500	396,500,000
07/12/2023	12,000	-0.30 ▼	-2.50	12,300	12,100	11,700	7,000	84,000,000
06/12/2023	12,500	0.50 ▲	4.00	12,000	12,500	12,100	7,600	95,000,000
05/12/2023	12,600	1.00 ▲	7.94	11,600	12,600	11,700	40,400	509,040,000
04/12/2023	11,800	-0.20 ▼	-1.69	12,000	12,200	11,400	31,900	376,420,000
01/12/2023	12,200	0.90 ▲	7.38	11,300	12,200	11,800	6,300	76,860,000
30/11/2023	12,200	0.90 ▲	7.38	11,300	12,200	12,100	8,200	100,040,000
29/11/2023	12,000	0.40 ▲	3.33	11,600	12,000	11,300	21,200	254,400,000
28/11/2023	12,100	-0.20 ▼	-1.65	12,300	12,300	11,300	3,100	37,510,000
27/11/2023	12,200	0.20 ▲	1.64	12,000	12,300	12,100	4,100	50,020,000
24/11/2023	12,100	0.00 ■■	0.00	12,100	12,100	11,600	13,600	164,560,000
23/11/2023	12,300	0.20 ▲	1.63	12,100	12,300	12,100	4,000	49,200,000
22/11/2023	12,100	0.10 ▲	0.83	12,000	12,100	12,000	7,400	89,540,000
21/11/2023	12,300	0.80 ▲	6.50	11,500	12,600	11,800	6,500	79,950,000
20/11/2023	12,100	0.20 ▲	1.65	11,900	12,600	11,400	19,700	238,370,000
17/11/2023	12,300	0.00 ■■	0.00	12,300	12,300	11,200	1,700	20,910,000
16/11/2023	12,400	0.00 ■■	0.00	12,400	12,400	12,000	4,100	50,840,000
15/11/2023	12,400	0.00 ■■	0.00	12,400	12,400	12,100	3,000	37,200,000
14/11/2023	12,200	0.10 ▲	0.82	12,100	12,400	12,000	4,700	57,340,000
13/11/2023	12,200	0.20 ▲	1.64	12,000	12,200	12,000	6,500	79,300,000
10/11/2023	12,100	0.10 ▲	0.83	12,000	12,400	12,000	2,500	30,250,000
09/11/2023	12,400	0.50 ▲	4.03	11,900	12,400	11,900	7,600	94,240,000
08/11/2023	12,300	0.60 ▲	4.88	11,700	12,300	11,700	19,900	244,770,000
07/11/2023	11,800	0.20 ▲	1.69	11,600	11,800	11,600	6,800	80,240,000
06/11/2023	11,800	0.00 ■■	0.00	11,800	11,800	11,500	18,800	221,840,000
03/11/2023	11,900	0.20 ▲	1.68	11,700	12,000	11,500	3,500	41,650,000
02/11/2023	12,300	1.50 ▲	12.20	10,800	12,400	11,000	52,000	639,600,000
01/11/2023	11,200	-0.60 ▼	-5.36	11,800	12,000	10,400	17,100	191,520,000
31/10/2023	11,800	0.30 ▲	2.54	11,500	12,000	10,500	8,800	103,840,000
30/10/2023	11,200	-1.90 ▼	-16.96	13,100	13,600	11,200	68,700	769,440,000
27/10/2023	13,400	0.80 ▲	5.97	12,600	13,500	12,600	24,000	321,600,000
26/10/2023	12,900	-0.50 ▼	-3.88	13,400	13,700	12,200	20,500	264,450,000
25/10/2023	13,600	0.30 ▲	2.21	13,300	13,700	13,200	1,300	17,680,000
24/10/2023	13,600	0.60 ▲	4.41	13,000	13,800	12,800	5,500	74,800,000
23/10/2023	13,600	-0.20 ▼	-1.47	13,800	13,800	13,000	5,300	72,080,000
20/10/2023	13,800	0.10 ▲	0.72	13,700	13,800	13,800	100	1,380,000
19/10/2023	13,800	1.10 ▲	7.97	12,700	13,900	13,500	400	5,520,000
18/10/2023	12,900	-0.70 ▼	-5.43	13,600	14,000	12,300	4,800	61,920,000
17/10/2023	13,100	-0.60 ▼	-4.58	13,700	14,400	13,100	5,500	72,050,000
16/10/2023	13,900	0.70 ▲	5.04	13,200	14,000	13,400	3,900	54,210,000
13/10/2023	14,000	0.70 ▲	5.00	13,300	14,000	12,900	21,300	298,200,000
12/10/2023	14,000	0.50 ▲	3.57	13,500	14,000	12,700	34,400	481,600,000
11/10/2023	13,500	0.80 ▲	5.93	12,700	14,400	12,600	6,700	90,450,000
10/10/2023	12,900	0.10 ▲	0.78	12,800	12,900	12,600	2,400	30,960,000
09/10/2023	12,900	0.60 ▲	4.65	12,300	13,000	12,400	8,500	109,650,000
06/10/2023	12,800	0.30 ▲	2.34	12,500	12,800	11,000	800	10,240,000
05/10/2023	12,500	-0.20 ▼	-1.60	12,700	13,000	12,300	9,400	117,500,000
04/10/2023	12,800	0.20 ▲	1.56	12,600	13,000	12,600	5,000	64,000,000
03/10/2023	12,900	-0.10 ▼	-0.78	13,000	13,400	12,500	10,900	140,610,000
02/10/2023	13,400	0.40 ▲	2.99	13,000	13,400	12,900	1,400	18,760,000
29/09/2023	12,900	0.00 ■■	0.00	12,900	14,000	12,700	6,400	82,560,000
28/09/2023	13,000	0.40 ▲	3.08	12,600	14,400	12,700	43,800	569,400,000
27/09/2023	12,600	-0.60 ▼	-4.76	13,200	13,100	11,500	41,500	522,900,000
26/09/2023	13,200	-0.40 ▼	-3.03	13,600	13,500	12,000	11,700	154,440,000
21/09/2023	15,000	0.30 ▲	2.00	14,700	15,000	14,300	56,800	852,000,000
20/09/2023	14,600	-0.30 ▼	-2.05	14,900	14,900	14,500	10,700	156,220,000
19/09/2023	15,100	0.00 ■■	0.00	15,100	0	0	0	0
18/09/2023	15,000	0.10 ▲	0.67	14,900	15,300	14,900	65,700	985,500,000
15/09/2023	14,800	0.30 ▲	2.03	14,500	15,100	14,600	110,400	1,633,920,000
14/09/2023	14,500	0.10 ▲	0.69	14,400	14,600	14,400	30,900	448,050,000
13/09/2023	14,300	0.40 ▲	2.80	13,900	14,800	14,000	69,700	996,710,000
12/09/2023	14,000	0.10 ▲	0.71	13,900	14,100	13,800	60,300	844,200,000
11/09/2023	13,900	-0.10 ▼	-0.72	14,000	14,300	13,800	26,100	362,790,000
08/09/2023	14,000	0.00 ■■	0.00	14,000	14,000	14,000	8,000	112,000,000
07/09/2023	14,000	0.00 ■■	0.00	14,000	14,300	13,900	25,200	352,800,000
06/09/2023	14,300	0.20 ▲	1.40	14,100	14,300	13,800	56,800	812,240,000
31/08/2023	14,200	0.00 ■■	0.00	14,200	14,600	14,200	400	5,680,000
30/08/2023	14,100	0.00 ■■	0.00	14,100	14,400	14,100	8,900	125,490,000
29/08/2023	14,000	0.10 ▲	0.71	13,900	14,200	14,000	13,800	193,200,000
28/08/2023	13,800	-0.30 ▼	-2.17	14,100	14,100	13,800	27,900	385,020,000
25/08/2023	14,300	-0.10 ▼	-0.70	14,400	14,400	14,000	11,800	168,740,000
24/08/2023	14,300	-0.10 ▼	-0.70	14,400	14,700	14,200	9,700	138,710,000
23/08/2023	14,500	0.30 ▲	2.07	14,200	14,600	14,100	1,000	14,500,000
22/08/2023	14,500	0.40 ▲	2.76	14,100	14,800	13,800	22,600	327,700,000
21/08/2023	14,400	-0.10 ▼	-0.69	14,500	14,500	14,000	44,300	637,920,000
18/08/2023	15,300	15.30 ▲	100.00	0	15,300	14,200	70,200	1,074,060,000
17/08/2023	15,100	-0.10 ▼	-0.66	15,200	15,200	14,800	26,000	392,600,000
16/08/2023	15,500	0.20 ▲	1.29	15,300	15,500	15,000	1,000	15,500,000
15/08/2023	15,300	0.00 ■■	0.00	15,300	15,700	15,000	12,100	185,130,000
14/08/2023	15,300	-0.10 ▼	-0.65	15,400	15,800	15,100	28,400	434,520,000
11/08/2023	15,400	-0.30 ▼	-1.95	15,700	15,500	15,300	22,500	346,500,000
10/08/2023	15,500	-0.30 ▼	-1.94	15,800	15,800	15,500	36,300	562,650,000
09/08/2023	15,700	-0.10 ▼	-0.64	15,800	16,100	15,700	26,300	412,910,000
08/08/2023	15,900	0.40 ▲	2.52	15,500	16,400	15,500	79,200	1,259,280,000
07/08/2023	15,700	-0.10 ▼	-0.64	15,800	16,100	15,300	91,600	1,438,120,000
04/08/2023	16,100	-0.50 ▼	-3.11	16,600	16,300	15,400	226,300	3,643,430,000
03/08/2023	16,200	-0.90 ▼	-5.56	17,100	17,500	16,000	132,400	2,144,880,000
02/08/2023	17,200	1.20 ▲	6.98	16,000	17,600	16,500	176,300	3,032,360,000
01/08/2023	16,400	2.10 ▲	12.80	14,300	16,400	14,500	541,700	8,883,880,000
31/07/2023	14,400	0.30 ▲	2.08	14,100	14,500	14,000	105,300	1,516,320,000
28/07/2023	14,600	1.00 ▲	6.85	13,600	14,600	13,800	53,200	776,720,000
27/07/2023	13,700	0.30 ▲	2.19	13,400	13,700	13,500	35,600	487,720,000
26/07/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,300	17,600	235,840,000
25/07/2023	13,500	0.10 ▲	0.74	13,400	13,500	13,200	29,000	391,500,000
24/07/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,300	34,800	466,320,000
21/07/2023	13,500	0.10 ▲	0.74	13,400	13,800	13,300	27,000	364,500,000
20/07/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,300	4,200	56,280,000
19/07/2023	13,400	-0.10 ▼	-0.75	13,500	13,500	13,400	8,300	111,220,000
18/07/2023	13,400	0.00 ■■	0.00	13,400	13,700	13,400	4,100	54,940,000
17/07/2023	13,400	-0.10 ▼	-0.75	13,500	13,500	13,400	11,200	150,080,000
14/07/2023	13,500	0.10 ▲	0.74	13,400	13,500	13,400	7,400	99,900,000
13/07/2023	13,400	0.00 ■■	0.00	13,400	13,800	13,400	5,800	77,720,000
12/07/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,300	17,700	237,180,000
11/07/2023	13,400	0.00 ■■	0.00	13,400	13,800	13,400	4,200	56,280,000
10/07/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,400	5,900	79,060,000
07/07/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,400	1,400	18,760,000
06/07/2023	13,100	-0.50 ▼	-3.82	13,600	13,500	13,100	11,600	151,960,000
05/07/2023	13,900	0.50 ▲	3.60	13,400	13,900	13,500	2,700	37,530,000
04/07/2023	13,800	0.20 ▲	1.45	13,600	13,900	13,300	4,600	63,480,000
03/07/2023	13,500	0.00 ■■	0.00	13,500	14,000	13,500	1,000	13,500,000
30/06/2023	13,300	-0.30 ▼	-2.26	13,600	13,700	13,300	14,200	188,860,000
29/06/2023	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	12,100	163,350,000
28/06/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,700	2,700	37,260,000
27/06/2023	13,900	0.50 ▲	3.60	13,400	13,900	13,500	5,400	75,060,000
26/06/2023	13,600	0.10 ▲	0.74	13,500	13,900	13,200	2,200	29,920,000
23/06/2023	13,600	0.00 ■■	0.00	13,600	13,800	13,500	4,700	63,920,000
22/06/2023	13,500	-0.20 ▼	-1.48	13,700	14,100	13,500	18,100	244,350,000
21/06/2023	13,600	-0.20 ▼	-1.47	13,800	14,100	13,600	11,200	152,320,000
20/06/2023	13,700	-0.10 ▼	-0.73	13,800	14,300	13,700	4,100	56,170,000
19/06/2023	13,800	-0.10 ▼	-0.72	13,900	14,200	13,800	14,900	205,620,000
16/06/2023	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	61,400	853,460,000
15/06/2023	14,000	-0.10 ▼	-0.71	14,100	14,600	14,000	33,600	470,400,000
14/06/2023	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	2,400	33,600,000
13/06/2023	14,200	0.20 ▲	1.41	14,000	14,400	14,100	21,500	305,300,000
12/06/2023	13,800	-0.30 ▼	-2.17	14,100	14,100	13,800	9,400	129,720,000
09/06/2023	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	8,300	116,200,000
08/06/2023	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	16,300	228,200,000
07/06/2023	14,000	-0.20 ▼	-1.43	14,200	14,400	14,000	15,700	219,800,000
06/06/2023	14,200	0.00 ■■	0.00	14,200	14,300	14,200	4,200	59,640,000
05/06/2023	14,200	0.00 ■■	0.00	14,200	14,400	14,200	23,600	335,120,000
02/06/2023	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	2,700	38,340,000
01/06/2023	14,300	0.00 ■■	0.00	14,300	14,300	14,000	41,900	599,170,000
31/05/2023	14,400	-0.30 ▼	-2.08	14,700	14,400	14,100	4,700	67,680,000
30/05/2023	14,400	0.00 ■■	0.00	14,400	15,100	14,400	400	5,760,000
29/05/2023	14,500	0.40 ▲	2.76	14,100	14,500	14,200	17,400	252,300,000
26/05/2023	14,100	-0.10 ▼	-0.71	14,200	14,300	14,000	5,200	73,320,000
25/05/2023	14,200	0.00 ■■	0.00	14,200	14,200	14,100	12,000	170,400,000
24/05/2023	14,400	14.40 ▲	100.00	0	14,400	14,200	2,100	30,240,000
23/05/2023	14,400	0.00 ■■	0.00	14,400	14,400	14,200	23,800	342,720,000
22/05/2023	14,400	0.10 ▲	0.69	14,300	14,800	14,400	2,400	34,560,000
19/05/2023	14,300	0.00 ■■	0.00	14,300	14,400	14,300	13,100	187,330,000
18/05/2023	14,200	-0.20 ▼	-1.41	14,400	14,400	14,200	25,500	362,100,000
17/05/2023	14,700	-0.10 ▼	-0.68	14,800	14,700	14,400	18,400	270,480,000
16/05/2023	14,500	0.10 ▲	0.69	14,400	16,500	14,500	98,800	1,432,600,000
15/05/2023	14,200	-0.10 ▼	-0.70	14,300	14,800	14,200	15,500	220,100,000
12/05/2023	14,400	14.40 ▲	100.00	0	14,400	14,300	18,700	269,280,000
11/05/2023	14,400	0.00 ■■	0.00	14,400	14,400	14,300	10,500	151,200,000
10/05/2023	14,600	-0.10 ▼	-0.68	14,700	15,000	14,200	30,500	445,300,000
09/05/2023	14,500	0.10 ▲	0.69	14,400	14,800	14,300	12,200	176,900,000
08/05/2023	14,100	-0.40 ▼	-2.84	14,500	14,700	14,100	14,400	203,040,000
05/05/2023	14,100	-1.00 ▼	-7.09	15,100	14,700	14,100	44,100	621,810,000
04/05/2023	15,100	-0.80 ▼	-5.30	15,900	15,100	15,100	500	7,550,000
28/04/2023	15,200	1.30 ▲	8.55	13,900	15,900	14,500	152,300	2,314,960,000
27/04/2023	13,800	0.10 ▲	0.72	13,700	14,100	13,700	18,400	253,920,000
26/04/2023	13,500	-0.40 ▼	-2.96	13,900	15,000	13,500	1,200	16,200,000
25/04/2023	13,400	-0.50 ▼	-3.73	13,900	14,100	13,400	10,100	135,340,000
24/04/2023	13,900	0.00 ■■	0.00	13,900	0	0	0	0
21/04/2023	13,400	-0.10 ▼	-0.75	13,500	14,100	13,400	3,100	41,540,000
20/04/2023	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	2,000	27,000,000
19/04/2023	14,500	1.00 ▲	6.90	13,500	14,500	13,500	12,700	184,150,000
18/04/2023	13,500	-0.50 ▼	-3.70	14,000	14,000	13,500	2,000	27,000,000
17/04/2023	14,000	0.30 ▲	2.14	13,700	14,000	14,000	100	1,400,000
14/04/2023	13,400	-0.80 ▼	-5.97	14,200	14,200	13,400	4,300	57,620,000
13/04/2023	14,200	0.00 ■■	0.00	14,200	14,200	14,200	100	1,420,000
12/04/2023	14,200	0.00 ■■	0.00	14,200	14,200	14,200	500	7,100,000
11/04/2023	14,100	-0.10 ▼	-0.71	14,200	14,200	14,000	5,000	70,500,000
10/04/2023	14,200	0.70 ▲	4.93	13,500	14,200	14,200	100	1,420,000
07/04/2023	13,100	-0.30 ▼	-2.29	13,400	14,500	13,000	10,500	137,550,000
06/04/2023	13,500	-0.10 ▼	-0.74	13,600	13,900	13,100	39,100	527,850,000
05/04/2023	13,600	-0.30 ▼	-2.21	13,900	14,500	13,500	19,900	270,640,000
04/04/2023	13,700	-0.70 ▼	-5.11	14,400	14,100	13,700	21,500	294,550,000
03/04/2023	14,500	0.00 ■■	0.00	14,500	14,500	14,200	7,100	102,950,000
31/03/2023	14,500	-0.10 ▼	-0.69	14,600	14,800	14,500	1,900	27,550,000
30/03/2023	14,400	-0.40 ▼	-2.78	14,800	14,800	14,400	13,400	192,960,000
29/03/2023	14,900	0.00 ■■	0.00	14,900	14,900	14,700	21,600	321,840,000
28/03/2023	14,800	0.00 ■■	0.00	14,800	15,100	14,500	55,800	825,840,000
27/03/2023	14,800	0.60 ▲	4.05	14,200	14,800	14,800	100	1,480,000
24/03/2023	14,200	-0.70 ▼	-4.93	14,900	14,200	13,200	3,500	49,700,000
23/03/2023	14,900	0.60 ▲	4.03	14,300	14,900	14,900	100	1,490,000
22/03/2023	14,300	0.20 ▲	1.40	14,100	14,300	14,000	20,000	286,000,000
21/03/2023	14,200	0.20 ▲	1.41	14,000	14,200	13,000	1,300	18,460,000
20/03/2023	14,000	-0.40 ▼	-2.86	14,400	14,000	14,000	9,100	127,400,000
17/03/2023	14,500	0.00 ■■	0.00	14,500	14,500	14,100	3,800	55,100,000
16/03/2023	14,500	-0.10 ▼	-0.69	14,600	14,500	14,400	9,400	136,300,000
15/03/2023	14,700	0.30 ▲	2.04	14,400	14,900	14,500	3,400	49,980,000
14/03/2023	14,300	-0.40 ▼	-2.80	14,700	14,800	14,200	29,500	421,850,000
13/03/2023	14,700	0.20 ▲	1.36	14,500	15,300	14,500	25,400	373,380,000
10/03/2023	14,500	-0.10 ▼	-0.69	14,600	15,300	14,500	22,700	329,150,000
09/03/2023	14,800	1.70 ▲	11.49	13,100	15,000	13,500	81,400	1,204,720,000
08/03/2023	13,500	1.00 ▲	7.41	12,500	13,600	12,600	57,100	770,850,000
07/03/2023	12,500	0.50 ▲	4.00	12,000	12,700	12,000	57,900	723,750,000
06/03/2023	12,100	0.50 ▲	4.13	11,600	12,500	11,500	8,500	102,850,000
03/03/2023	11,600	0.10 ▲	0.86	11,500	11,600	11,600	11,700	135,720,000
02/03/2023	11,500	-0.10 ▼	-0.87	11,600	11,700	11,500	7,100	81,650,000
01/03/2023	11,600	0.00 ■■	0.00	11,600	11,800	11,500	15,000	174,000,000
28/02/2023	11,500	0.00 ■■	0.00	11,500	12,100	11,500	3,300	37,950,000
27/02/2023	11,500	0.00 ■■	0.00	11,500	12,500	11,400	11,900	136,850,000
24/02/2023	11,600	0.00 ■■	0.00	11,600	12,200	11,400	9,500	110,200,000
23/02/2023	11,600	0.00 ■■	0.00	11,600	12,500	11,400	15,400	178,640,000
22/02/2023	12,000	1.50 ▲	12.50	10,500	12,000	10,800	113,800	1,365,600,000
21/02/2023	10,300	0.00 ■■	0.00	10,300	10,600	10,300	1,700	17,510,000
20/02/2023	10,300	-0.50 ▼	-4.85	10,800	10,300	10,300	20,000	206,000,000
17/02/2023	10,800	0.00 ■■	0.00	10,800	0	0	0	0
16/02/2023	10,800	-0.10 ▼	-0.93	10,900	10,800	10,800	600	6,480,000
15/02/2023	10,800	0.20 ▲	1.85	10,600	10,900	10,800	200	2,160,000
14/02/2023	10,500	0.30 ▲	2.86	10,200	11,000	10,500	900	9,450,000
13/02/2023	10,200	-0.40 ▼	-3.92	10,600	10,400	10,200	6,000	61,200,000
10/02/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,400	4,300	46,010,000
09/02/2023	10,700	-0.10 ▼	-0.93	10,800	10,700	10,700	4,000	42,800,000
08/02/2023	11,000	0.60 ▲	5.45	10,400	11,000	10,500	200	2,200,000
07/02/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	1,700	17,680,000
06/02/2023	10,600	-0.40 ▼	-3.77	11,000	10,700	10,500	14,700	155,820,000
03/02/2023	10,900	-0.20 ▼	-1.83	11,100	11,100	10,900	300	3,270,000
02/02/2023	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1,000	11,100,000
01/02/2023	11,100	0.40 ▲	3.60	10,700	11,100	11,100	100	1,110,000
31/01/2023	10,600	-0.50 ▼	-4.72	11,100	11,100	10,500	6,900	73,140,000
30/01/2023	10,700	-0.50 ▼	-4.67	11,200	11,200	10,700	700	7,490,000
27/01/2023	11,000	-0.40 ▼	-3.64	11,400	11,300	11,000	1,000	11,000,000
19/01/2023	11,700	0.00 ■■	0.00	11,700	11,700	10,700	300	3,510,000
18/01/2023	11,100	0.00 ■■	0.00	11,100	12,600	11,100	2,800	31,080,000
17/01/2023	10,400	0.10 ▲	0.96	10,300	11,100	10,400	19,100	198,640,000
16/01/2023	10,300	-0.60 ▼	-5.83	10,900	10,300	10,100	3,000	30,900,000
13/01/2023	10,500	-0.40 ▼	-3.81	10,900	11,200	10,500	400	4,200,000
12/01/2023	10,900	-0.20 ▼	-1.83	11,100	11,100	10,300	900	9,810,000
11/01/2023	11,100	0.00 ■■	0.00	11,100	0	0	0	0
10/01/2023	11,100	1.00 ▲	9.01	10,100	11,200	10,900	36,800	408,480,000
09/01/2023	10,000	-0.40 ▼	-4.00	10,400	10,400	10,000	1,400	14,000,000
06/01/2023	10,300	-0.80 ▼	-7.77	11,100	10,900	10,200	5,900	60,770,000
05/01/2023	10,700	0.30 ▲	2.80	10,400	11,300	10,700	16,200	173,340,000
04/01/2023	10,300	-0.20 ▼	-1.94	10,500	10,700	9,100	13,800	142,140,000
03/01/2023	10,500	-0.10 ▼	-0.95	10,600	10,800	10,000	3,100	32,550,000
30/12/2022	10,500	0.20 ▲	1.90	10,300	11,200	10,000	1,400	14,700,000
29/12/2022	10,200	1.00 ▲	9.80	9,200	10,500	10,200	1,000	10,200,000
28/12/2022	9,100	-1.20 ▼	-13.19	10,300	9,200	9,100	200	1,820,000
27/12/2022	10,500	0.40 ▲	3.81	10,100	10,500	10,000	200	2,100,000
26/12/2022	10,200	-0.10 ▼	-0.98	10,300	10,300	9,300	900	9,180,000
23/12/2022	10,700	0.00 ■■	0.00	10,700	10,700	10,000	2,400	25,680,000
22/12/2022	9,900	-0.90 ▼	-9.09	10,800	10,900	9,900	700	6,930,000
21/12/2022	10,800	0.00 ■■	0.00	10,800	0	0	0	0
20/12/2022	10,600	-0.40 ▼	-3.77	11,000	11,000	10,600	14,500	153,700,000
19/12/2022	11,000	0.30 ▲	2.73	10,700	11,200	10,500	59,300	652,300,000
15/12/2022	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	1,300	14,170,000
14/12/2022	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	1,600	17,440,000
13/12/2022	10,700	0.10 ▲	0.93	10,600	11,200	10,700	200	2,140,000
12/12/2022	10,800	0.10 ▲	0.93	10,700	10,800	10,500	1,700	18,360,000
09/12/2022	11,000	0.60 ▲	5.45	10,400	11,000	10,500	5,500	60,500,000
08/12/2022	10,900	0.20 ▲	1.83	10,700	10,900	9,400	3,200	34,880,000
07/12/2022	10,500	-0.30 ▼	-2.86	10,800	11,000	10,500	2,900	30,450,000
06/12/2022	10,600	-0.60 ▼	-5.66	11,200	11,400	10,600	20,100	213,060,000
05/12/2022	11,300	0.20 ▲	1.77	11,100	11,600	10,700	34,200	386,460,000
02/12/2022	11,200	0.20 ▲	1.79	11,000	11,300	11,000	54,800	613,760,000
01/12/2022	11,200	0.10 ▲	0.89	11,100	11,300	10,800	63,700	713,440,000
30/11/2022	11,200	0.10 ▲	0.89	11,100	11,300	10,500	21,400	239,680,000
29/11/2022	11,100	0.00 ■■	0.00	11,100	11,200	11,100	22,600	250,860,000
28/11/2022	11,300	0.70 ▲	6.19	10,600	11,300	10,600	13,400	151,420,000
25/11/2022	10,500	-0.10 ▼	-0.95	10,600	10,900	10,500	8,300	87,150,000
24/11/2022	10,600	0.00 ■■	0.00	10,600	11,000	10,000	11,900	126,140,000
23/11/2022	10,500	0.40 ▲	3.81	10,100	11,200	10,500	78,400	823,200,000
22/11/2022	10,400	1.10 ▲	10.58	9,300	10,500	9,300	4,200	43,680,000
21/11/2022	9,400	1.10 ▲	11.70	8,300	9,400	9,200	12,300	115,620,000
18/11/2022	9,300	1.30 ▲	13.98	8,000	9,300	7,800	1,200	11,160,000
17/11/2022	9,000	1.00 ▲	11.11	8,000	9,000	8,000	7,800	70,200,000
16/11/2022	8,000	-0.90 ▼	-11.25	8,900	8,700	7,600	7,700	61,600,000
15/11/2022	8,900	-0.20 ▼	-2.25	9,100	9,100	8,800	74,700	664,830,000
14/11/2022	9,000	-0.50 ▼	-5.56	9,500	9,600	8,700	38,400	345,600,000
11/11/2022	9,500	-0.50 ▼	-5.26	10,000	9,600	9,500	2,200	20,900,000
10/11/2022	10,000	0.00 ■■	0.00	10,000	0	0	0	0
09/11/2022	9,800	0.10 ▲	1.02	9,700	10,500	9,700	8,900	87,220,000
08/11/2022	9,700	-1.30 ▼	-13.40	11,000	10,100	9,600	28,200	273,540,000
07/11/2022	11,000	-0.40 ▼	-3.64	11,400	11,000	11,000	1,000	11,000,000
04/11/2022	11,400	0.30 ▲	2.63	11,100	11,400	11,400	100	1,140,000
03/11/2022	11,000	-0.40 ▼	-3.64	11,400	11,300	10,800	4,100	45,100,000
02/11/2022	11,400	0.40 ▲	3.51	11,000	11,400	11,400	5,000	57,000,000
01/11/2022	11,100	0.20 ▲	1.80	10,900	11,100	10,900	6,800	75,480,000
31/10/2022	10,800	-0.50 ▼	-4.63	11,300	11,000	10,800	21,000	226,800,000
28/10/2022	11,300	-0.20 ▼	-1.77	11,500	12,600	11,200	17,800	201,140,000
27/10/2022	11,500	0.50 ▲	4.35	11,000	11,500	10,600	4,300	49,450,000
26/10/2022	11,000	-0.90 ▼	-8.18	11,900	11,500	10,900	7,000	77,000,000
25/10/2022	11,800	0.20 ▲	1.69	11,600	12,000	11,600	12,800	151,040,000
24/10/2022	11,300	-1.70 ▼	-15.04	13,000	12,500	11,300	12,500	141,250,000
21/10/2022	12,400	-0.10 ▼	-0.81	12,500	13,400	12,200	23,800	295,120,000
20/10/2022	12,500	0.00 ■■	0.00	12,500	12,800	12,500	13,600	170,000,000
19/10/2022	12,200	0.10 ▲	0.82	12,100	12,900	12,200	6,500	79,300,000
18/10/2022	12,100	0.10 ▲	0.83	12,000	12,100	12,000	5,800	70,180,000
17/10/2022	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	1,600	19,200,000
14/10/2022	12,100	0.10 ▲	0.83	12,000	12,200	12,000	5,400	65,340,000
13/10/2022	11,900	0.00 ■■	0.00	11,900	12,000	11,900	3,800	45,220,000
12/10/2022	12,300	0.30 ▲	2.44	12,000	12,300	11,700	4,800	59,040,000
11/10/2022	11,900	0.10 ▲	0.84	11,800	12,200	11,900	30,800	366,520,000
07/10/2022	11,500	-1.30 ▼	-11.30	12,800	12,600	11,500	9,700	111,550,000
06/10/2022	12,700	-0.30 ▼	-2.36	13,000	13,500	12,700	8,200	104,140,000
05/10/2022	13,000	0.40 ▲	3.08	12,600	13,000	13,000	200	2,600,000
04/10/2022	12,500	-0.10 ▼	-0.80	12,600	13,500	12,500	10,000	125,000,000
03/10/2022	12,500	-0.20 ▼	-1.60	12,700	12,700	12,500	6,500	81,250,000
30/09/2022	12,700	0.00 ■■	0.00	12,700	12,700	12,600	26,300	334,010,000
29/09/2022	12,700	0.00 ■■	0.00	12,700	12,800	12,700	6,400	81,280,000
28/09/2022	12,700	-0.30 ▼	-2.36	13,000	13,000	12,600	23,100	293,370,000
27/09/2022	13,000	0.10 ▲	0.77	12,900	13,200	13,000	6,300	81,900,000
26/09/2022	13,000	-0.60 ▼	-4.62	13,600	13,100	12,600	25,500	331,500,000
23/09/2022	13,700	0.20 ▲	1.46	13,500	13,900	13,300	2,300	31,510,000
22/09/2022	13,700	-0.30 ▼	-2.19	14,000	13,700	12,900	12,000	164,400,000
21/09/2022	14,000	0.20 ▲	1.43	13,800	14,000	14,000	100	1,400,000
20/09/2022	13,900	-0.10 ▼	-0.72	14,000	14,200	13,200	14,500	201,550,000
19/09/2022	13,000	-1.70 ▼	-13.08	14,700	14,400	13,000	25,400	330,200,000
16/09/2022	14,300	-0.30 ▼	-2.10	14,600	15,500	14,300	53,600	766,480,000
15/09/2022	15,300	0.00 ■■	0.00	15,300	15,600	15,300	5,400	82,620,000
14/09/2022	15,100	0.00 ■■	0.00	15,100	15,600	15,100	24,600	371,460,000
13/09/2022	15,600	0.30 ▲	1.92	15,300	15,700	15,000	9,100	141,960,000
12/09/2022	15,100	0.10 ▲	0.66	15,000	15,800	15,100	16,600	250,660,000
09/09/2022	15,400	0.30 ▲	1.95	15,100	15,400	14,700	19,400	298,760,000
08/09/2022	14,600	-1.00 ▼	-6.85	15,600	15,800	14,600	42,000	613,200,000
07/09/2022	15,000	-0.80 ▼	-5.33	15,800	15,800	15,000	42,200	633,000,000
06/09/2022	15,900	0.00 ■■	0.00	15,900	16,000	15,800	19,400	308,460,000
05/09/2022	16,000	0.10 ▲	0.63	15,900	16,100	15,800	92,100	1,473,600,000
31/08/2022	15,800	0.00 ■■	0.00	15,800	16,100	15,800	6,500	102,700,000
30/08/2022	16,000	0.10 ▲	0.63	15,900	16,200	15,500	58,100	929,600,000
29/08/2022	15,900	0.10 ▲	0.63	15,800	16,100	15,700	76,800	1,221,120,000
26/08/2022	15,900	1.30 ▲	8.18	14,600	16,300	15,000	72,900	1,159,110,000
25/08/2022	14,800	0.60 ▲	4.05	14,200	15,200	14,000	43,800	648,240,000
24/08/2022	14,300	0.30 ▲	2.10	14,000	14,400	14,100	27,200	388,960,000
23/08/2022	14,300	0.40 ▲	2.80	13,900	14,400	13,900	44,700	639,210,000
22/08/2022	13,900	0.00 ■■	0.00	13,900	14,000	13,100	33,900	471,210,000
19/08/2022	14,000	-0.10 ▼	-0.71	14,100	14,200	13,800	26,700	373,800,000
18/08/2022	13,800	0.10 ▲	0.72	13,700	14,300	13,800	15,600	215,280,000
17/08/2022	14,400	1.60 ▲	11.11	12,800	14,400	12,900	72,400	1,042,560,000
16/08/2022	12,900	0.10 ▲	0.78	12,800	13,200	12,700	12,700	163,830,000
15/08/2022	12,800	0.00 ■■	0.00	12,800	12,900	12,700	19,000	243,200,000
12/08/2022	12,800	-0.20 ▼	-1.56	13,000	13,100	12,800	16,200	207,360,000
11/08/2022	12,800	-0.50 ▼	-3.91	13,300	13,300	12,800	16,500	211,200,000
10/08/2022	13,200	-0.10 ▼	-0.76	13,300	13,800	13,200	4,500	59,400,000
09/08/2022	13,200	0.30 ▲	2.27	12,900	13,500	13,000	22,800	300,960,000
08/08/2022	12,900	0.00 ■■	0.00	12,900	12,900	12,900	13,000	167,700,000
05/08/2022	13,000	0.10 ▲	0.77	12,900	13,000	12,800	11,500	149,500,000
04/08/2022	12,900	0.00 ■■	0.00	12,900	13,000	12,900	25,200	325,080,000
03/08/2022	13,000	0.10 ▲	0.77	12,900	13,000	12,800	15,100	196,300,000
02/08/2022	12,900	0.20 ▲	1.55	12,700	13,000	12,700	5,700	73,530,000
01/08/2022	12,600	0.00 ■■	0.00	12,600	12,800	12,600	4,600	57,960,000
29/07/2022	12,600	0.00 ■■	0.00	12,600	12,700	12,600	24,100	303,660,000
28/07/2022	12,600	0.10 ▲	0.79	12,500	12,800	12,600	11,100	139,860,000
27/07/2022	12,400	-0.30 ▼	-2.42	12,700	12,700	12,400	1,800	22,320,000
26/07/2022	13,000	0.40 ▲	3.08	12,600	13,200	12,600	2,100	27,300,000
25/07/2022	12,600	-0.10 ▼	-0.79	12,700	12,800	12,400	7,100	89,460,000
22/07/2022	12,700	-0.30 ▼	-2.36	13,000	12,800	12,600	8,700	110,490,000
21/07/2022	13,000	0.00 ■■	0.00	13,000	13,800	12,800	16,200	210,600,000
20/07/2022	13,000	0.40 ▲	3.08	12,600	13,200	12,900	33,700	438,100,000
19/07/2022	12,500	0.00 ■■	0.00	12,500	12,800	12,500	3,800	47,500,000
18/07/2022	12,500	0.00 ■■	0.00	12,500	12,600	12,400	22,900	286,250,000
15/07/2022	12,500	0.10 ▲	0.80	12,400	12,900	12,400	7,100	88,750,000
14/07/2022	13,200	0.50 ▲	3.79	12,700	13,900	12,200	5,500	72,600,000
13/07/2022	12,600	0.40 ▲	3.17	12,200	12,800	12,600	1,200	15,120,000
12/07/2022	12,200	-0.10 ▼	-0.82	12,300	12,300	12,100	1,300	15,860,000
11/07/2022	12,300	-0.20 ▼	-1.63	12,500	12,400	12,300	19,400	238,620,000
08/07/2022	12,500	0.10 ▲	0.80	12,400	12,600	12,400	1,700	21,250,000
07/07/2022	12,500	-0.30 ▼	-2.40	12,800	12,500	12,300	11,900	148,750,000
06/07/2022	12,200	-0.90 ▼	-7.38	13,100	13,000	12,200	45,600	556,320,000
05/07/2022	13,100	0.00 ■■	0.00	13,100	13,200	13,100	21,000	275,100,000
04/07/2022	13,200	0.00 ■■	0.00	13,200	13,500	13,000	12,500	165,000,000
01/07/2022	13,800	0.00 ■■	0.00	13,800	13,800	13,100	48,700	672,060,000
30/06/2022	13,500	-0.50 ▼	-3.70	14,000	13,900	13,500	11,400	153,900,000
29/06/2022	13,900	-0.20 ▼	-1.44	14,100	14,100	13,800	35,700	496,230,000
28/06/2022	14,000	0.00 ■■	0.00	14,000	14,200	13,000	21,400	299,600,000
27/06/2022	14,000	-0.30 ▼	-2.14	14,300	14,300	13,800	31,000	434,000,000
24/06/2022	13,200	0.20 ▲	1.52	13,000	14,900	13,200	9,900	130,680,000
23/06/2022	13,100	0.20 ▲	1.53	12,900	13,100	13,000	3,000	39,300,000
22/06/2022	12,900	0.00 ■■	0.00	12,900	13,600	12,800	19,700	254,130,000
21/06/2022	12,900	-0.10 ▼	-0.78	13,000	13,100	11,600	58,900	759,810,000
20/06/2022	12,800	-0.30 ▼	-2.34	13,100	13,100	12,800	60,200	770,560,000
17/06/2022	12,900	-0.40 ▼	-3.10	13,300	13,500	12,900	54,800	706,920,000
16/06/2022	13,300	0.20 ▲	1.50	13,100	14,000	13,300	20,300	269,990,000
15/06/2022	12,900	-0.30 ▼	-2.33	13,200	14,200	12,900	48,500	625,650,000
14/06/2022	13,300	0.00 ■■	0.00	13,300	14,200	12,900	25,200	335,160,000
13/06/2022	13,800	0.00 ■■	0.00	13,800	13,800	13,000	16,300	224,940,000
10/06/2022	13,800	-0.30 ▼	-2.17	14,100	14,500	13,600	8,600	118,680,000
09/06/2022	14,400	0.50 ▲	3.47	13,900	14,400	13,700	1,700	24,480,000
08/06/2022	14,100	0.20 ▲	1.42	13,900	14,100	13,800	54,700	771,270,000
07/06/2022	13,800	-0.30 ▼	-2.17	14,100	14,000	13,700	12,800	176,640,000
06/06/2022	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	3,500	49,000,000
03/06/2022	14,000	-0.30 ▼	-2.14	14,300	14,300	13,800	6,100	85,400,000
02/06/2022	14,300	0.00 ■■	0.00	14,300	14,400	14,200	6,400	91,520,000
01/06/2022	14,300	0.00 ■■	0.00	14,300	14,400	14,200	19,200	274,560,000
31/05/2022	14,000	-0.60 ▼	-4.29	14,600	14,700	14,000	16,200	226,800,000
30/05/2022	14,600	0.00 ■■	0.00	14,600	14,800	14,500	11,500	167,900,000
27/05/2022	14,700	0.10 ▲	0.68	14,600	14,800	14,400	2,400	35,280,000
26/05/2022	14,400	0.10 ▲	0.69	14,300	14,800	14,400	18,000	259,200,000
25/05/2022	14,500	0.60 ▲	4.14	13,900	14,500	14,100	6,800	98,600,000
24/05/2022	13,900	-0.70 ▼	-5.04	14,600	14,200	13,800	10,400	144,560,000
23/05/2022	14,300	0.00 ■■	0.00	14,300	15,000	14,300	42,800	612,040,000
20/05/2022	14,500	0.50 ▲	3.45	14,000	14,500	14,100	35,700	517,650,000
19/05/2022	14,300	-0.20 ▼	-1.40	14,500	14,300	13,000	22,500	321,750,000
18/05/2022	14,300	-0.20 ▼	-1.40	14,500	14,900	14,300	31,400	449,020,000
17/05/2022	14,800	0.80 ▲	5.41	14,000	14,800	14,000	27,400	405,520,000
16/05/2022	13,900	0.00 ■■	0.00	13,900	15,000	13,600	38,900	540,710,000
13/05/2022	14,500	-0.20 ▼	-1.38	14,700	14,900	13,600	18,000	261,000,000
12/05/2022	14,600	-0.40 ▼	-2.74	15,000	15,900	14,600	13,900	202,940,000
11/05/2022	15,900	0.60 ▲	3.77	15,300	16,500	14,600	12,200	193,980,000
10/05/2022	15,800	0.00 ■■	0.00	15,800	15,800	15,000	9,000	142,200,000
09/05/2022	15,300	-1.30 ▼	-8.50	16,600	16,700	14,300	78,800	1,205,640,000
29/04/2022	16,500	0.50 ▲	3.03	16,000	16,700	16,000	35,300	582,450,000
28/04/2022	16,000	0.60 ▲	3.75	15,400	16,400	15,700	22,700	363,200,000
27/04/2022	16,000	0.90 ▲	5.63	15,100	16,200	14,800	35,400	566,400,000
26/04/2022	15,400	0.10 ▲	0.65	15,300	15,500	14,700	37,700	580,580,000
25/04/2022	16,000	-0.20 ▼	-1.25	16,200	16,000	16,000	100	1,600,000
23/04/2022	16,000	0.00 ■■	0.00	16,000	16,800	15,500	2,200	35,200,000
22/04/2022	16,000	0.00 ■■	0.00	16,000	16,800	15,500	2,200	35,200,000
21/04/2022	16,000	-2.30 ▼	-14.38	18,300	17,800	15,600	12,250	196,000,000
20/04/2022	18,000	-0.80 ▼	-4.44	18,800	19,000	17,900	3,550	63,900,000
19/04/2022	18,500	-0.60 ▼	-3.24	19,100	19,100	18,200	4,780	88,430,000
18/04/2022	19,000	-0.50 ▼	-2.63	19,500	19,600	18,500	3,760	71,440,000
16/04/2022	19,300	-0.20 ▼	-1.04	19,500	20,000	19,300	1,740	33,582,000
15/04/2022	19,300	-0.20 ▼	-1.04	19,500	20,000	19,300	17,400	335,820,000
14/04/2022	19,400	0.00 ■■	0.00	19,400	20,000	19,400	16,400	318,160,000
13/04/2022	19,700	0.30 ▲	1.52	19,400	19,700	19,100	42,000	827,400,000
12/04/2022	19,300	-0.40 ▼	-2.07	19,700	20,000	19,200	40,100	773,930,000
08/04/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,500	58,900	1,178,000,000
07/04/2022	19,900	-0.20 ▼	-1.01	20,100	20,400	19,900	55,200	1,098,480,000
06/04/2022	20,100	0.00 ■■	0.00	20,100	20,400	20,000	108,100	2,172,810,000
05/04/2022	20,100	0.00 ■■	0.00	20,100	20,400	20,000	41,300	830,130,000
04/04/2022	20,200	0.20 ▲	0.99	20,000	20,400	19,900	39,900	805,980,000
01/04/2022	20,100	0.10 ▲	0.50	20,000	20,200	19,800	76,500	1,537,650,000
31/03/2022	20,200	0.10 ▲	0.50	20,100	20,300	19,800	101,700	2,054,340,000
30/03/2022	20,100	-0.30 ▼	-1.49	20,400	20,500	20,000	110,500	2,221,050,000
29/03/2022	20,400	0.10 ▲	0.49	20,300	20,700	20,300	42,400	864,960,000
28/03/2022	20,300	-0.40 ▼	-1.97	20,700	20,800	20,000	200,700	4,074,210,000
25/03/2022	20,600	-0.10 ▼	-0.49	20,700	21,100	20,600	64,100	1,320,460,000
24/03/2022	20,900	0.20 ▲	0.96	20,700	20,900	20,500	80,600	1,684,540,000
23/03/2022	20,600	-0.10 ▼	-0.49	20,700	20,800	20,400	55,700	1,147,420,000
22/03/2022	20,700	0.20 ▲	0.97	20,500	20,800	20,600	61,500	1,273,050,000
21/03/2022	20,700	0.10 ▲	0.48	20,600	20,700	20,200	93,200	1,929,240,000
18/03/2022	20,500	0.00 ■■	0.00	20,500	21,100	20,500	42,000	861,000,000
17/03/2022	20,700	0.20 ▲	0.97	20,500	20,800	20,400	58,900	1,219,230,000
16/03/2022	20,700	0.40 ▲	1.93	20,300	20,700	20,100	42,200	873,540,000
15/03/2022	20,600	0.10 ▲	0.49	20,500	20,700	20,000	169,200	3,485,520,000
14/03/2022	20,200	-1.40 ▼	-6.93	21,600	21,200	20,200	201,200	4,064,240,000
11/03/2022	21,400	-0.50 ▼	-2.34	21,900	21,900	21,300	73,300	1,568,620,000
10/03/2022	21,800	-0.30 ▼	-1.38	22,100	22,100	21,100	110,200	2,402,360,000
09/03/2022	22,400	0.40 ▲	1.79	22,000	22,600	21,000	405,800	9,089,920,000
08/03/2022	21,800	-0.70 ▼	-3.21	22,500	23,000	21,600	141,700	3,089,060,000
07/03/2022	22,600	0.70 ▲	3.10	21,900	23,200	21,600	407,000	9,198,200,000
04/03/2022	21,700	-1.30 ▼	-5.99	23,000	22,900	21,600	224,400	4,869,480,000
03/03/2022	22,700	0.40 ▲	1.76	22,300	23,800	22,500	154,900	3,516,230,000
02/03/2022	22,400	0.90 ▲	4.02	21,500	22,500	21,500	386,100	8,648,640,000
01/03/2022	21,700	1.30 ▲	5.99	20,400	21,800	20,500	202,200	4,387,740,000
28/02/2022	20,500	0.00 ■■	0.00	20,500	20,600	20,200	62,000	1,271,000,000
25/02/2022	20,600	0.10 ▲	0.49	20,500	20,700	20,300	44,700	920,820,000
24/02/2022	20,500	-0.40 ▼	-1.95	20,900	21,200	20,000	91,100	1,867,550,000
23/02/2022	21,000	0.80 ▲	3.81	20,200	21,300	20,200	81,800	1,717,800,000
22/02/2022	20,400	-0.10 ▼	-0.49	20,500	20,500	20,000	60,800	1,240,320,000
21/02/2022	20,400	-0.10 ▼	-0.49	20,500	20,800	20,200	39,900	813,960,000
18/02/2022	20,600	0.60 ▲	2.91	20,000	20,800	20,100	73,400	1,512,040,000
17/02/2022	20,200	0.20 ▲	0.99	20,000	20,200	19,900	56,500	1,141,300,000
16/02/2022	20,000	0.00 ■■	0.00	20,000	20,200	19,900	19,200	384,000,000
15/02/2022	20,000	-0.10 ▼	-0.50	20,100	20,100	19,700	32,900	658,000,000
14/02/2022	20,000	-0.40 ▼	-2.00	20,400	20,200	20,000	27,900	558,000,000
11/02/2022	20,300	-0.20 ▼	-0.99	20,500	20,500	20,100	36,600	742,980,000
10/02/2022	20,600	0.60 ▲	2.91	20,000	20,700	20,000	43,900	904,340,000
09/02/2022	20,200	-0.10 ▼	-0.50	20,300	20,600	20,000	23,300	470,660,000
08/02/2022	20,500	0.00 ■■	0.00	20,500	20,500	20,000	22,400	459,200,000
07/02/2022	20,300	0.70 ▲	3.45	19,600	21,600	20,300	13,500	274,050,000
28/01/2022	19,500	0.00 ■■	0.00	19,500	20,000	19,500	37,300	727,350,000
27/01/2022	19,500	-0.10 ▼	-0.51	19,600	19,600	19,400	13,100	255,450,000
26/01/2022	19,500	0.00 ■■	0.00	19,500	20,100	19,500	34,800	678,600,000
25/01/2022	20,100	-0.10 ▼	-0.50	20,200	20,200	19,400	15,900	319,590,000
24/01/2022	19,900	-0.80 ▼	-4.02	20,700	20,800	19,900	58,700	1,168,130,000
21/01/2022	20,300	0.30 ▲	1.48	20,000	21,000	20,200	28,700	582,610,000
20/01/2022	20,300	0.70 ▲	3.45	19,600	20,400	19,300	65,600	1,331,680,000
19/01/2022	19,600	0.00 ■■	0.00	19,600	19,600	19,400	37,600	736,960,000
18/01/2022	19,600	-0.50 ▼	-2.55	20,100	20,200	19,400	89,100	1,746,360,000
17/01/2022	20,200	-0.30 ▼	-1.49	20,500	20,900	19,800	151,100	3,052,220,000
14/01/2022	20,800	-0.10 ▼	-0.48	20,900	20,900	20,100	67,900	1,412,320,000
13/01/2022	20,900	-0.10 ▼	-0.48	21,000	21,400	20,200	109,800	2,294,820,000
12/01/2022	21,000	-0.40 ▼	-1.90	21,400	21,700	20,100	111,300	2,337,300,000
11/01/2022	21,500	0.00 ■■	0.00	21,500	21,600	21,100	33,700	724,550,000
10/01/2022	21,700	0.00 ■■	0.00	21,700	21,800	21,300	113,000	2,452,100,000
07/01/2022	21,600	-0.40 ▼	-1.85	22,000	21,900	21,500	128,700	2,779,920,000
06/01/2022	22,000	-0.10 ▼	-0.45	22,100	22,200	21,700	72,400	1,592,800,000
05/01/2022	22,200	0.40 ▲	1.80	21,800	22,400	21,600	100,700	2,235,540,000
04/01/2022	22,100	0.40 ▲	1.81	21,700	22,400	21,500	177,600	3,924,960,000
31/12/2021	21,800	0.00 ■■	0.00	21,800	21,800	21,500	54,700	1,192,460,000
30/12/2021	21,800	-0.20 ▼	-0.92	22,000	22,000	21,600	71,200	1,552,160,000
29/12/2021	22,100	0.00 ■■	0.00	22,100	22,100	21,800	54,100	1,195,610,000
22/12/2021	22,800	-0.10 ▼	-0.44	22,900	23,400	22,400	244,600	5,576,880,000
21/12/2021	22,800	-0.50 ▼	-2.19	23,300	23,200	22,500	223,600	5,098,080,000
20/12/2021	23,300	-1.10 ▼	-4.72	24,400	24,400	23,000	176,400	4,110,120,000
17/12/2021	24,300	0.90 ▲	3.70	23,400	24,800	23,700	414,700	10,077,210,000
16/12/2021	23,700	1.20 ▲	5.06	22,500	23,900	22,500	544,200	12,897,540,000
15/12/2021	22,600	0.00 ■■	0.00	22,600	22,800	22,200	145,500	3,288,300,000
14/12/2021	22,500	-0.40 ▼	-1.78	22,900	22,800	22,500	123,300	2,774,250,000
13/12/2021	22,900	0.60 ▲	2.62	22,300	23,300	22,300	265,200	6,073,080,000
10/12/2021	22,700	0.40 ▲	1.76	22,300	22,800	21,800	306,000	6,946,200,000
09/12/2021	22,300	-0.40 ▼	-1.79	22,700	23,300	21,600	356,400	7,947,720,000
08/12/2021	22,700	1.40 ▲	6.17	21,300	23,000	21,400	508,000	11,531,600,000
07/12/2021	21,400	0.70 ▲	3.27	20,700	22,000	20,600	163,700	3,503,180,000
06/12/2021	20,700	0.10 ▲	0.48	20,600	21,200	20,500	393,000	8,135,100,000
03/12/2021	20,500	-0.10 ▼	-0.49	20,600	20,800	20,400	333,600	6,838,800,000
02/12/2021	20,700	0.00 ■■	0.00	20,700	20,900	20,500	291,500	6,034,050,000
01/12/2021	20,800	-0.10 ▼	-0.48	20,900	21,200	20,500	150,600	3,132,480,000
30/11/2021	21,100	0.70 ▲	3.32	20,400	21,300	20,700	108,800	2,295,680,000
29/11/2021	20,800	-0.10 ▼	-0.48	20,900	20,900	20,200	125,800	2,616,640,000
26/11/2021	20,900	-0.20 ▼	-0.96	21,100	21,200	20,600	109,200	2,282,280,000
25/11/2021	21,200	-0.30 ▼	-1.42	21,500	21,400	20,900	117,000	2,480,400,000
24/11/2021	21,200	0.50 ▲	2.36	20,700	22,500	21,100	115,200	2,442,240,000
23/11/2021	21,000	-0.50 ▼	-2.38	21,500	21,300	20,400	271,900	5,709,900,000
22/11/2021	20,900	-1.60 ▼	-7.66	22,500	22,500	20,300	236,500	4,942,850,000
19/11/2021	22,100	-1.00 ▼	-4.52	23,100	23,100	21,500	361,700	7,993,570,000
18/11/2021	23,000	0.20 ▲	0.87	22,800	23,500	22,700	247,900	5,701,700,000
17/11/2021	23,000	-0.30 ▼	-1.30	23,300	23,200	22,600	98,500	2,265,500,000
16/11/2021	22,900	-0.60 ▼	-2.62	23,500	23,700	22,900	261,600	5,990,640,000
15/11/2021	23,500	0.70 ▲	2.98	22,800	24,000	23,000	441,300	10,370,550,000
12/11/2021	22,900	0.80 ▲	3.49	22,100	23,200	22,400	228,300	5,228,070,000
11/11/2021	22,300	0.40 ▲	1.79	21,900	22,300	21,800	237,700	5,300,710,000
10/11/2021	21,900	-0.20 ▼	-0.91	22,100	22,400	21,700	380,500	8,332,950,000
09/11/2021	22,200	0.10 ▲	0.45	22,100	22,500	21,900	137,100	3,043,620,000
08/11/2021	22,500	0.40 ▲	1.78	22,100	22,800	21,700	222,500	5,006,250,000
05/11/2021	22,200	-0.70 ▼	-3.15	22,900	22,600	21,700	172,700	3,833,940,000
04/11/2021	22,500	-1.30 ▼	-5.78	23,800	23,600	21,200	17,770	399,825,000
03/11/2021	23,000	0.50 ▲	2.17	22,500	24,500	23,000	503,300	11,575,900,000
02/11/2021	23,000	2.10 ▲	9.13	20,900	23,300	20,600	701,400	16,132,200,000
01/11/2021	20,700	-0.10 ▼	-0.48	20,800	21,200	20,700	129,500	2,680,650,000
29/10/2021	20,700	0.10 ▲	0.48	20,600	21,200	20,500	165,300	3,421,710,000
28/10/2021	20,900	0.80 ▲	3.83	20,100	21,200	20,000	187,600	3,920,840,000
27/10/2021	20,300	0.00 ■■	0.00	20,300	20,500	19,900	7,890	160,167,000
26/10/2021	20,300	0.10 ▲	0.49	20,200	20,500	20,200	24,500	497,350,000
25/10/2021	20,500	0.70 ▲	3.41	19,800	20,500	19,800	108,900	2,232,450,000
22/10/2021	19,800	0.00 ■■	0.00	19,800	19,900	19,700	34,000	673,200,000
21/10/2021	19,800	-0.20 ▼	-1.01	20,000	19,900	19,700	21,800	431,640,000
20/10/2021	20,000	0.30 ▲	1.50	19,700	20,100	19,500	64,600	1,292,000,000
19/10/2021	19,800	-0.10 ▼	-0.51	19,900	19,900	19,700	44,500	881,100,000
18/10/2021	19,800	-0.20 ▼	-1.01	20,000	20,000	19,700	90,100	1,783,980,000
15/10/2021	20,100	0.00 ■■	0.00	20,100	20,100	19,900	70,400	1,415,040,000
14/10/2021	20,100	0.00 ■■	0.00	20,100	20,300	20,100	29,800	598,980,000
13/10/2021	20,200	0.10 ▲	0.50	20,100	20,300	19,900	21,000	424,200,000
12/10/2021	20,300	0.00 ■■	0.00	20,300	20,300	19,900	111,300	2,259,390,000
11/10/2021	20,400	0.00 ■■	0.00	20,400	20,400	20,200	76,400	1,558,560,000
08/10/2021	20,400	-0.10 ▼	-0.49	20,500	20,800	20,300	86,900	1,772,760,000
07/10/2021	20,700	0.30 ▲	1.45	20,400	20,900	20,400	34,500	714,150,000
06/10/2021	20,500	0.10 ▲	0.49	20,400	20,900	20,200	127,100	2,605,550,000
05/10/2021	20,500	0.00 ■■	0.00	20,500	20,600	20,300	50,000	1,025,000,000
04/10/2021	20,600	-0.20 ▼	-0.97	20,600	20,800	20,300	105,500	2,173,300,000
01/10/2021	20,800	0.20 ▲	0.96	20,600	21,300	20,300	108,700	2,260,960,000
30/09/2021	21,600	0.20 ▲	0.93	21,400	22,000	21,400	75,400	1,628,640,000
29/09/2021	21,600	0.70 ▲	3.24	20,900	22,000	21,300	46,900	1,013,040,000
28/09/2021	21,500	0.30 ▲	1.40	22,300	21,500	20,200	234,800	5,048,200,000
27/09/2021	20,900	-1.40 ▼	-6.70	22,300	22,300	20,800	189,800	3,966,820,000
24/09/2021	22,300	-0.80 ▼	-3.59	23,100	23,100	22,000	143,800	3,206,740,000
23/09/2021	22,700	-0.10 ▼	-0.44	22,800	24,000	22,700	267,200	6,065,440,000
22/09/2021	23,800	2.30 ▲	9.66	21,500	24,100	21,500	587,600	13,984,880,000
21/09/2021	21,600	-0.50 ▼	-2.31	22,100	22,000	21,200	219,200	4,734,720,000
20/09/2021	21,900	0.20 ▲	0.91	21,700	22,500	21,800	247,500	5,420,250,000
17/09/2021	21,800	0.60 ▲	2.75	21,200	22,000	21,000	296,800	6,470,240,000
16/09/2021	20,800	0.20 ▲	0.96	20,600	21,800	20,500	182,000	3,785,600,000
15/09/2021	20,600	-0.10 ▼	-0.49	20,700	20,900	20,500	83,500	1,720,100,000
14/09/2021	20,700	0.00 ■■	0.00	20,700	21,000	20,500	49,200	1,018,440,000
13/09/2021	20,700	-0.20 ▼	-0.97	20,900	21,000	20,500	123,400	2,554,380,000
10/09/2021	20,900	0.00 ■■	0.00	20,900	21,100	20,800	117,300	2,451,570,000
09/09/2021	21,000	0.00 ■■	0.00	21,000	21,200	20,600	337,100	7,079,100,000
08/09/2021	21,000	0.00 ■■	0.00	21,000	21,300	20,700	265,400	5,573,400,000
07/09/2021	21,000	-0.30 ▼	-1.43	21,300	21,300	20,800	708,300	14,874,300,000
06/09/2021	21,000	-0.80 ▼	-3.81	21,800	21,800	20,900	366,400	7,694,400,000
01/09/2021	22,000	-0.50 ▼	-2.27	22,500	22,900	21,000	100,500	2,211,000,000
31/08/2021	22,200	0.60 ▲	2.70	21,600	23,000	22,000	318,000	7,059,600,000
30/08/2021	21,900	1.30 ▲	5.94	20,600	22,000	20,600	1,396,700	30,587,730,000
27/08/2021	20,800	0.20 ▲	0.96	20,600	20,800	20,500	97,500	2,028,000,000
26/08/2021	20,600	0.00 ■■	0.00	20,600	20,600	20,500	93,900	1,934,340,000
25/08/2021	20,700	0.10 ▲	0.48	20,600	20,700	20,500	138,900	2,875,230,000
24/08/2021	20,600	-0.10 ▼	-0.49	20,700	20,700	20,300	51,800	1,067,080,000
23/08/2021	20,800	-0.20 ▼	-0.96	21,000	20,900	20,500	146,700	3,051,360,000
20/08/2021	21,000	-0.20 ▼	-0.95	21,200	21,500	20,100	167,200	3,511,200,000
19/08/2021	21,300	0.00 ■■	0.00	21,300	21,500	21,000	88,800	1,891,440,000
18/08/2021	21,300	0.00 ■■	0.00	21,300	21,700	21,200	56,200	1,197,060,000
17/08/2021	21,200	0.70 ▲	3.30	20,500	21,600	20,500	64,900	1,375,880,000
16/08/2021	20,800	0.20 ▲	0.96	20,600	21,000	20,400	57,300	1,191,840,000
13/08/2021	20,800	0.00 ■■	0.00	20,800	20,900	20,400	15,900	330,720,000
12/08/2021	21,000	-0.40 ▼	-1.90	21,400	21,300	20,500	16,600	348,600,000
11/08/2021	21,300	0.20 ▲	0.94	21,100	21,700	21,100	84,100	1,791,330,000
10/08/2021	21,100	0.70 ▲	3.32	20,400	21,400	20,600	57,200	1,206,920,000
09/08/2021	20,500	0.30 ▲	1.46	20,200	20,500	20,100	13,200	270,600,000
06/08/2021	20,600	0.60 ▲	2.91	20,000	20,800	20,000	44,000	906,400,000
05/08/2021	20,100	0.10 ▲	0.50	20,000	20,200	19,900	56,200	1,129,620,000
04/08/2021	20,000	0.00 ■■	0.00	20,000	20,100	19,900	53,700	1,074,000,000
03/08/2021	19,900	-0.10 ▼	-0.50	20,000	20,200	19,900	28,100	559,190,000
02/08/2021	20,100	0.10 ▲	0.50	20,000	20,100	19,900	35,200	707,520,000
30/07/2021	20,000	0.00 ■■	0.00	20,000	20,200	20,000	38,800	776,000,000
29/07/2021	20,000	0.10 ▲	0.50	19,900	20,000	19,900	32,000	640,000,000
28/07/2021	20,000	0.30 ▲	1.50	19,700	20,000	19,800	16,200	324,000,000
27/07/2021	19,800	0.10 ▲	0.51	19,700	19,800	19,700	34,500	683,100,000
26/07/2021	19,700	0.00 ■■	0.00	19,800	19,800	19,600	41,800	823,460,000
23/07/2021	19,900	0.10 ▲	0.50	19,800	19,900	19,600	56,300	1,120,370,000
22/07/2021	19,900	0.10 ▲	0.50	19,800	19,900	19,600	105,800	2,105,420,000
21/07/2021	19,900	0.10 ▲	0.50	19,800	19,900	19,800	40,700	809,930,000
20/07/2021	20,000	0.20 ▲	1.00	19,800	20,300	19,600	61,800	1,236,000,000
19/07/2021	19,800	-0.20 ▼	-1.01	20,000	19,900	19,300	130,200	2,577,960,000
16/07/2021	20,100	0.20 ▲	1.00	19,900	20,500	19,900	49,100	986,910,000
15/07/2021	20,300	1.50 ▲	7.39	18,800	20,400	19,000	174,100	3,534,230,000
14/07/2021	19,200	0.30 ▲	1.56	18,900	19,200	18,600	93,200	1,789,440,000
13/07/2021	18,700	0.00 ■■	0.00	18,700	19,900	18,500	31,600	590,920,000
12/07/2021	18,400	-1.50 ▼	-8.15	19,900	19,700	18,000	87,200	1,604,480,000
09/07/2021	19,900	-0.10 ▼	-0.50	20,000	20,400	19,700	73,100	1,454,690,000
08/07/2021	20,200	0.30 ▲	1.49	19,900	20,400	19,800	53,400	1,078,680,000
07/07/2021	19,800	-1.10 ▼	-5.56	20,900	21,400	19,700	110,100	2,179,980,000
06/07/2021	20,300	-0.80 ▼	-3.94	21,100	21,400	20,300	137,000	2,781,100,000
05/07/2021	20,900	-0.50 ▼	-2.39	21,400	21,500	20,900	70,400	1,471,360,000
02/07/2021	21,500	-0.10 ▼	-0.47	21,600	21,700	21,100	62,300	1,339,450,000
01/07/2021	21,600	-0.40 ▼	-1.85	22,000	22,000	21,300	53,500	1,155,600,000
30/06/2021	21,900	-0.50 ▼	-2.28	22,400	22,400	21,300	68,800	1,506,720,000
29/06/2021	22,500	0.30 ▲	1.33	22,200	22,900	22,000	77,700	1,748,250,000
28/06/2021	22,200	-0.80 ▼	-3.60	23,000	23,000	21,800	182,200	4,044,840,000
25/06/2021	22,700	-0.60 ▼	-2.64	23,300	23,300	20,800	44,800	1,016,960,000
24/06/2021	23,000	0.00 ■■	0.00	23,000	23,800	22,600	67,100	1,543,300,000
23/06/2021	23,000	-0.10 ▼	-0.43	23,100	23,400	22,700	73,900	1,699,700,000
22/06/2021	22,900	-0.10 ▼	-0.44	23,000	23,700	22,900	23,100	528,990,000
21/06/2021	23,000	-0.50 ▼	-2.17	23,500	23,500	22,800	57,600	1,324,800,000
18/06/2021	23,600	0.40 ▲	1.69	23,200	24,000	22,700	116,700	2,754,120,000
17/06/2021	23,500	-0.30 ▼	-1.28	23,800	23,600	22,800	104,600	2,458,100,000
16/06/2021	23,300	-1.10 ▼	-4.72	24,400	24,300	23,300	81,500	1,898,950,000
15/06/2021	24,400	0.10 ▲	0.41	24,300	24,700	23,900	881,000	21,496,400,000
14/06/2021	24,100	-0.90 ▼	-3.73	25,000	25,100	23,500	1,301,600	31,368,560,000
11/06/2021	25,000	0.00 ■■	0.00	25,000	25,100	24,800	1,135,900	28,397,500,000
10/06/2021	25,000	0.50 ▲	2.00	24,500	25,100	24,500	650,800	16,270,000,000
09/06/2021	24,700	0.40 ▲	1.62	24,300	24,800	23,500	379,700	9,378,590,000
08/06/2021	24,100	0.40 ▲	1.66	23,700	24,800	23,700	775,300	18,684,730,000
07/06/2021	23,900	0.30 ▲	1.26	23,600	24,400	22,500	408,100	9,753,590,000
04/06/2021	24,000	0.90 ▲	3.75	23,100	24,500	22,900	575,700	13,816,800,000
03/06/2021	23,100	0.20 ▲	0.87	22,900	23,500	22,900	346,000	7,992,600,000
02/06/2021	23,000	0.00 ■■	0.00	23,000	23,100	22,500	258,100	5,936,300,000
01/06/2021	23,000	0.50 ▲	2.17	22,500	23,400	22,800	230,400	5,299,200,000
31/05/2021	22,800	0.70 ▲	3.07	21,900	22,800	22,000	275,400	6,279,120,000
28/05/2021	22,400	0.50 ▲	2.23	21,900	22,500	21,900	444,600	9,959,040,000
27/05/2021	22,000	0.00 ■■	0.00	22,000	22,100	21,500	315,900	6,949,800,000
26/05/2021	22,000	-0.10 ▼	-0.45	22,100	22,400	21,800	253,400	5,574,800,000
25/05/2021	22,000	-0.20 ▼	-0.91	22,200	22,300	21,800	658,400	14,484,800,000
24/05/2021	22,200	0.30 ▲	1.35	21,900	22,300	21,900	332,600	7,383,720,000
21/05/2021	22,100	0.50 ▲	2.26	21,600	22,200	21,600	241,400	5,334,940,000
20/05/2021	21,700	0.80 ▲	3.69	20,900	22,500	20,900	344,800	7,482,160,000
19/05/2021	21,000	0.10 ▲	0.48	20,900	21,000	20,700	414,700	8,708,700,000
18/05/2021	20,900	0.00 ■■	0.00	20,900	21,000	20,700	394,200	8,238,780,000
17/05/2021	21,000	-0.10 ▼	-0.48	21,100	21,000	20,400	252,900	5,310,900,000
14/05/2021	21,100	-0.10 ▼	-0.47	21,200	21,200	20,900	240,500	5,074,550,000
13/05/2021	21,000	0.20 ▲	0.95	20,800	21,600	20,800	324,700	6,818,700,000
12/05/2021	21,000	1.40 ▲	6.67	19,600	21,200	20,000	386,200	8,110,200,000
11/05/2021	20,100	1.00 ▲	4.98	19,100	20,300	19,400	1,325,100	26,634,510,000
10/05/2021	19,900	0.60 ▲	3.02	19,300	19,900	18,700	1,955,800	38,920,420,000
07/05/2021	19,700	-0.70 ▼	-3.55	20,400	20,300	19,000	1,635,500	32,219,350,000
06/05/2021	20,400	-0.10 ▼	-0.49	20,500	20,900	20,000	227,200	4,634,880,000
05/05/2021	20,600	0.60 ▲	2.91	20,000	20,900	20,000	316,000	6,509,600,000
04/05/2021	20,300	-0.20 ▼	-0.99	20,500	20,400	19,000	165,000	3,349,500,000
29/04/2021	21,000	0.00 ■■	0.00	21,000	21,900	20,100	774,000	16,254,000,000
28/04/2021	21,200	1.60 ▲	7.55	19,600	21,900	19,500	305,900	6,485,080,000
27/04/2021	19,700	-0.10 ▼	-0.51	19,800	19,900	19,400	229,100	4,513,270,000
26/04/2021	19,400	-1.50 ▼	-7.73	20,900	21,200	19,300	1,029,500	19,972,300,000
23/04/2021	20,800	-0.80 ▼	-3.85	21,600	21,400	20,700	805,500	16,754,400,000
22/04/2021	21,200	-1.10 ▼	-5.19	22,300	22,300	21,200	564,200	11,961,040,000
20/04/2021	22,200	0.00 ■■	0.00	22,200	22,600	22,000	571,200	12,680,640,000
19/04/2021	22,300	-0.50 ▼	-2.24	22,800	22,900	21,900	637,300	14,211,790,000
16/04/2021	22,600	-0.50 ▼	-2.21	23,100	23,200	22,200	636,200	14,378,120,000
15/04/2021	23,100	-0.10 ▼	-0.43	23,200	23,300	22,900	489,200	11,300,520,000
14/04/2021	23,300	0.00 ■■	0.00	23,300	23,600	22,700	849,200	19,786,360,000
13/04/2021	23,200	-0.70 ▼	-3.02	23,900	23,800	22,900	771,200	17,891,840,000
12/04/2021	23,800	-0.10 ▼	-0.42	23,900	24,300	23,600	440,800	10,491,040,000
09/04/2021	23,900	-0.10 ▼	-0.42	24,000	24,300	23,600	418,600	10,004,540,000
08/04/2021	23,900	-0.10 ▼	-0.42	24,000	24,400	23,900	262,800	6,280,920,000
07/04/2021	24,300	0.50 ▲	2.06	23,800	24,700	23,500	416,200	10,113,660,000
06/04/2021	24,000	-0.60 ▼	-2.50	24,600	24,300	23,400	759,600	18,230,400,000
05/04/2021	24,300	-1.10 ▼	-4.53	25,200	25,200	24,100	662,100	16,089,030,000
02/04/2021	25,200	0.00 ■■	0.00	25,200	26,100	24,800	706,400	17,801,280,000
01/04/2021	25,400	0.10 ▲	0.39	25,300	25,500	24,900	499,400	12,684,760,000
31/03/2021	25,300	1.20 ▲	4.74	24,100	26,000	24,000	778,700	19,701,110,000
30/03/2021	24,400	0.80 ▲	3.28	23,600	24,400	23,800	685,100	16,716,440,000
29/03/2021	24,000	1.40 ▲	5.83	22,600	24,600	22,900	611,600	14,678,400,000
26/03/2021	23,000	-0.80 ▼	-3.48	23,800	23,700	20,500	838,600	19,287,800,000
25/03/2021	23,700	-0.40 ▼	-1.69	24,100	25,000	23,000	1,255,500	29,755,350,000
24/03/2021	23,500	-1.80 ▼	-7.66	25,300	25,600	22,900	1,834,200	43,103,700,000
23/03/2021	25,200	-1.00 ▼	-3.97	26,200	26,500	24,800	1,757,900	44,299,080,000
22/03/2021	26,300	0.60 ▲	2.28	25,700	27,000	25,800	1,047,800	27,557,140,000
19/03/2021	27,000	0.30 ▲	1.11	26,700	28,000	24,800	2,012,200	54,329,400,000
18/03/2021	26,200	-1.60 ▼	-6.11	27,800	28,000	25,900	2,203,300	57,726,460,000
17/03/2021	27,900	-1.60 ▼	-5.73	29,500	31,000	27,000	22,707,700	633,544,830,000
16/03/2021	30,000	1.40 ▲	4.67	28,600	30,600	28,000	1,213,300	36,399,000,000
15/03/2021	30,200	3.90 ▲	12.91	26,300	30,200	26,300	2,110,300	63,731,060,000
12/03/2021	26,800	1.00 ▲	3.73	25,800	27,900	25,500	807,400	21,638,320,000
11/03/2021	25,900	-0.10 ▼	-0.39	26,000	27,000	25,000	1,064,100	27,560,190,000
10/03/2021	25,000	-2.70 ▼	-10.80	27,700	27,600	25,000	1,372,900	34,322,500,000
09/03/2021	27,100	-2.30 ▼	-8.49	29,400	32,000	26,600	2,437,800	66,064,380,000
08/03/2021	29,500	3.80 ▲	12.88	25,700	29,500	28,000	1,420,700	41,910,650,000
05/03/2021	25,700	3.30 ▲	12.84	22,400	25,700	25,700	635,300	16,327,210,000
04/03/2021	24,400	3.10 ▲	12.70	21,300	24,400	20,800	735,000	17,934,000,000
03/03/2021	21,700	1.20 ▲	5.53	20,500	21,800	20,200	262,700	5,700,590,000
02/03/2021	21,000	0.50 ▲	2.38	20,500	21,100	20,200	173,300	3,639,300,000
01/03/2021	20,900	0.40 ▲	1.91	20,500	21,400	19,900	132,100	2,760,890,000
26/02/2021	20,700	-0.40 ▼	-1.93	21,100	21,000	20,100	256,200	5,303,340,000
25/02/2021	21,300	0.10 ▲	0.47	21,200	21,800	20,900	214,800	4,575,240,000
24/02/2021	21,500	-0.20 ▼	-0.93	21,700	22,000	20,700	469,200	10,087,800,000
23/02/2021	21,800	-0.60 ▼	-2.75	22,400	22,700	21,200	830,000	18,094,000,000
22/02/2021	22,500	0.10 ▲	0.44	22,400	22,800	22,200	152,800	3,438,000,000
19/02/2021	22,900	0.30 ▲	1.31	22,600	23,000	22,000	334,000	7,648,600,000
18/02/2021	23,000	1.10 ▲	4.78	21,900	24,000	21,500	388,200	8,928,600,000
17/02/2021	23,000	1.90 ▲	8.26	21,100	23,000	21,000	268,600	6,177,800,000
09/02/2021	21,800	1.20 ▲	5.50	20,600	23,600	20,600	334,200	7,285,560,000
08/02/2021	22,100	2.60 ▲	11.76	18,600	22,400	19,800	348,300	7,697,430,000
05/02/2021	21,300	2.70 ▲	12.68	18,600	21,300	18,600	193,400	4,119,420,000
05/01/2021	23,200	0.50 ▲	2.16	22,700	23,700	22,600	19,600	454,720,000
04/01/2021	23,000	0.50 ▲	2.17	22,500	23,900	22,500	133,500	3,070,500,000
31/12/2020	22,800	0.20 ▲	0.88	22,600	23,200	22,300	144,300	3,290,040,000
30/12/2020	23,100	0.00 ■■	0.00	23,100	23,400	22,100	172,700	3,989,370,000
29/12/2020	23,200	0.20 ▲	0.86	23,000	23,300	22,100	31,110	721,752,000
28/12/2020	22,100	-1.80 ▼	-8.14	23,900	24,400	22,100	15,960	352,716,000
27/12/2020	23,900	0.10 ▲	0.42	23,800	24,500	23,600	11,610	277,479,000
25/12/2020	23,900	0.10 ▲	0.42	23,800	24,500	23,600	11,610	277,479,000
24/12/2020	23,700	0.60 ▲	2.53	23,100	26,000	22,500	16,700	395,790,000
23/12/2020	23,600	3.00 ▲	12.71	20,600	23,600	21,200	26,420	623,512,000
22/12/2020	21,000	0.60 ▲	2.86	20,400	21,400	20,300	8,870	186,270,000
21/12/2020	20,500	1.60 ▲	7.80	18,900	20,800	19,500	5,960	122,180,000
20/12/2020	19,100	0.60 ▲	3.14	18,500	19,100	18,600	7,420	141,722,000
18/12/2020	19,100	0.60 ▲	3.14	18,500	19,100	18,600	7,420	141,722,000
17/12/2020	18,600	0.20 ▲	1.08	18,400	18,800	18,200	2,680	49,848,000
16/12/2020	18,600	0.40 ▲	2.15	18,200	18,700	18,200	3,800	70,680,000
15/12/2020	18,500	0.50 ▲	2.70	18,000	18,500	18,000	3,730	69,005,000
14/12/2020	18,100	-0.40 ▼	-2.21	18,500	18,300	17,500	7,090	128,329,000
13/12/2020	18,800	0.50 ▲	2.66	18,300	18,800	18,200	2,350	44,180,000
11/12/2020	18,800	0.50 ▲	2.66	18,300	18,800	18,200	2,350	44,180,000
10/12/2020	18,500	-0.20 ▼	-1.08	18,700	18,500	18,100	3,410	63,085,000
09/12/2020	18,800	0.30 ▲	1.60	18,500	19,400	18,200	2,450	46,060,000
08/12/2020	18,800	0.90 ▲	4.79	17,900	19,000	17,900	10,200	191,760,000
07/12/2020	17,500	-1.10 ▼	-6.29	18,600	18,700	17,500	10,530	184,275,000
04/12/2020	18,500	-0.40 ▼	-2.16	18,900	18,800	18,500	14,900	275,650,000
03/12/2020	19,400	0.00 ■■	0.00	19,400	19,800	18,500	8,920	173,048,000
02/12/2020	19,200	0.10 ▲	0.52	19,100	20,400	18,600	3,940	75,648,000
01/12/2020	19,900	0.90 ▲	4.52	19,000	20,000	16,700	12,310	244,969,000
30/11/2020	19,400	-1.00 ▼	-5.15	20,400	21,000	17,900	74,100	1,437,540,000
27/11/2020	20,600	2.20 ▲	10.68	18,400	21,100	18,600	173,800	3,580,280,000
26/11/2020	19,000	2.30 ▲	12.11	16,700	19,200	17,100	126,100	2,395,900,000
25/11/2020	16,900	2.20 ▲	13.02	14,700	16,900	15,500	143,200	2,420,080,000
24/11/2020	15,400	0.90 ▲	5.84	14,500	15,500	14,300	116,000	1,786,400,000
23/11/2020	14,500	0.20 ▲	1.38	14,300	14,900	14,300	33,300	482,850,000
20/11/2020	15,000	0.30 ▲	2.00	14,700	15,900	13,900	4,400	66,000,000
19/11/2020	14,900	-0.20 ▼	-1.34	15,100	16,700	14,200	9,200	137,080,000
18/11/2020	15,200	-15.10 ▼	-99.34	15,100	0	0	0	0
17/11/2020	15,200	0.00 ■■	0.00	15,200	16,700	14,200	22,200	337,440,000
16/11/2020	15,400	0.30 ▲	1.95	15,100	17,200	15,000	880	13,552,000
13/11/2020	15,100	-0.60 ▼	-3.97	15,700	16,900	15,000	3,000	45,300,000
12/11/2020	15,700	0.30 ▲	1.91	15,400	16,900	15,000	6,300	98,910,000
11/11/2020	15,400	0.80 ▲	5.19	14,600	15,400	15,400	20	308,000
10/11/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,600	100	1,460,000
09/11/2020	14,600	1.90 ▲	13.01	12,700	14,600	14,400	22,900	334,340,000
06/11/2020	12,700	1.60 ▲	12.60	11,100	12,700	12,700	300	3,810,000
05/11/2020	10,800	-1.90 ▼	-17.59	12,700	14,600	10,800	1,280,600	13,830,480,000
04/11/2020	12,700	-0.20 ▼	-1.57	12,900	13,400	12,700	2,100	26,670,000
03/11/2020	13,000	0.50 ▲	3.85	12,500	13,400	11,000	2,200	28,600,000
02/11/2020	12,700	0.10 ▲	0.79	12,600	14,000	12,500	2,030	25,781,000
30/10/2020	12,600	-1.90 ▼	-15.08	14,500	12,600	12,600	100	1,260,000
29/10/2020	13,100	-14.50 ▼	-110.69	14,500	0	0	0	0
28/10/2020	13,100	-14.50 ▼	-110.69	14,500	0	0	0	0
27/10/2020	13,100	-1.30 ▼	-9.92	14,400	16,000	13,100	600	7,860,000
26/10/2020	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
23/10/2020	14,400	1.20 ▲	8.33	13,200	14,400	14,400	10	144,000
22/10/2020	13,100	-0.10 ▼	-0.76	13,200	14,200	13,100	300	3,930,000
21/10/2020	13,100	-0.30 ▼	-2.29	13,400	14,400	13,100	5,100	66,810,000
20/10/2020	14,300	-13.40 ▼	-93.71	13,400	0	0	0	0
19/10/2020	14,300	0.10 ▲	0.70	14,200	14,300	14,000	1,480	21,164,000
16/10/2020	14,200	0.00 ■■	0.00	14,200	15,200	14,100	1,540	21,868,000
15/10/2020	14,100	-0.10 ▼	-0.71	14,200	14,200	14,100	1,200	16,920,000
14/10/2020	14,500	-14.20 ▼	-97.93	14,200	0	0	0	0
13/10/2020	14,500	-0.40 ▼	-2.76	14,900	14,500	14,100	3,000	43,500,000
12/10/2020	14,900	-0.10 ▼	-0.67	15,000	16,800	14,500	440	6,556,000
09/10/2020	15,600	1.80 ▲	11.54	13,800	15,600	13,200	17,500	273,000,000
08/10/2020	13,500	0.10 ▲	0.74	13,400	14,000	13,400	10,690	144,315,000
07/10/2020	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	200	2,680,000
06/10/2020	13,500	0.20 ▲	1.48	13,300	13,800	13,300	2,600	35,100,000
05/10/2020	13,200	0.20 ▲	1.52	13,000	13,600	13,200	800	10,560,000
02/10/2020	13,600	0.50 ▲	3.68	13,100	13,600	12,900	300	4,080,000
01/10/2020	13,000	0.20 ▲	1.54	12,800	13,300	13,000	4,000	52,000,000
29/09/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,800	40	512,000
28/09/2020	12,900	-0.20 ▼	-1.55	13,100	13,500	12,900	2,900	37,410,000
25/09/2020	13,100	0.90 ▲	6.87	12,200	13,100	13,100	100	1,310,000
24/09/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
23/09/2020	12,200	-0.80 ▼	-6.56	13,000	12,200	12,200	260	3,172,000
22/09/2020	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
21/09/2020	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
18/09/2020	13,000	0.30 ▲	2.31	12,700	13,000	13,000	100	1,300,000
17/09/2020	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
16/09/2020	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
15/09/2020	12,700	-0.10 ▼	-0.79	12,800	12,700	12,700	300	3,810,000
14/09/2020	13,000	1.00 ▲	7.69	12,000	13,000	12,700	720	9,360,000
11/09/2020	12,000	-1.00 ▼	-8.33	13,000	12,000	12,000	1,900	22,800,000
10/09/2020	12,900	1.30 ▲	10.08	11,600	13,000	12,900	100	1,290,000
09/09/2020	11,600	-1.00 ▼	-8.62	12,600	11,600	11,600	2,700	31,320,000
08/09/2020	13,100	0.30 ▲	2.29	12,800	13,100	12,600	460	6,026,000
07/09/2020	12,700	0.00 ■■	0.00	12,700	13,000	12,700	1,700	21,590,000
04/09/2020	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	950	12,160,000
03/09/2020	13,000	0.90 ▲	6.92	12,100	13,000	12,500	1,980	25,740,000
01/09/2020	12,100	-0.80 ▼	-6.61	12,900	12,100	12,100	270	3,267,000
31/08/2020	12,800	0.60 ▲	4.69	12,200	13,000	12,200	5,920	75,776,000
28/08/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	11,300	26,000	335,400,000
27/08/2020	12,900	0.40 ▲	3.10	12,500	13,500	12,900	9,900	127,710,000
26/08/2020	12,900	1.20 ▲	9.30	11,700	12,900	11,700	4,970	64,113,000
25/08/2020	11,700	0.00 ■■	0.00	11,700	12,000	11,500	90	1,053,000
24/08/2020	11,300	-1.30 ▼	-11.50	12,600	13,500	11,300	2,500	28,250,000
21/08/2020	11,700	0.60 ▲	5.13	11,100	12,700	11,000	70,600	826,020,000
20/08/2020	11,100	-0.70 ▼	-6.31	11,800	11,100	11,100	500	5,550,000
19/08/2020	11,300	-0.20 ▼	-1.77	11,500	12,100	10,200	1,450	16,385,000
18/08/2020	11,500	0.30 ▲	2.61	11,200	11,500	11,500	10	115,000
17/08/2020	11,500	-11.20 ▼	-97.39	11,200	0	0	0	0
14/08/2020	11,500	0.60 ▲	5.22	10,900	11,500	10,600	170	1,955,000
13/08/2020	10,900	1.10 ▲	10.09	9,800	10,900	10,800	20,800	226,720,000
12/08/2020	9,800	-1.50 ▼	-15.31	11,300	9,800	9,800	1,500	14,700,000
11/08/2020	11,300	1.20 ▲	10.62	10,100	11,300	11,300	1,300	14,690,000
10/08/2020	10,100	-1.30 ▼	-12.87	11,400	10,100	10,100	500	5,050,000
07/08/2020	10,700	0.20 ▲	1.87	10,500	11,700	10,700	3,100	33,170,000
06/08/2020	10,400	0.30 ▲	2.88	10,100	11,300	10,400	120	1,248,000
05/08/2020	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
04/08/2020	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
03/08/2020	10,100	-0.40 ▼	-3.96	10,500	10,100	10,100	100	1,010,000
31/07/2020	10,500	-0.40 ▼	-3.81	10,900	11,600	9,900	2,110	22,155,000
30/07/2020	11,400	1.20 ▲	10.53	10,200	11,500	10,300	6,200	70,680,000
29/07/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,200	2,000	20,400,000
28/07/2020	10,000	-0.70 ▼	-7.00	10,700	10,000	10,000	10	100,000
27/07/2020	10,200	-0.40 ▼	-3.92	10,600	11,300	9,900	7,800	79,560,000
24/07/2020	10,500	0.00 ■■	0.00	10,500	10,900	10,400	250	2,625,000
23/07/2020	10,500	-0.50 ▼	-4.76	11,000	10,500	10,500	800	8,400,000
22/07/2020	11,000	0.50 ▲	4.55	10,500	11,400	9,900	33,200	365,200,000
21/07/2020	10,500	-1.00 ▼	-9.52	11,500	10,500	10,400	30	315,000
20/07/2020	11,500	1.00 ▲	8.70	10,500	11,500	11,500	100	1,150,000
17/07/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
16/07/2020	10,500	-0.80 ▼	-7.62	11,300	10,500	10,500	100	1,050,000
15/07/2020	11,400	0.40 ▲	3.51	11,000	11,400	10,300	12,500	142,500,000
14/07/2020	10,900	0.00 ■■	0.00	10,900	11,100	10,500	40,600	442,540,000
13/07/2020	10,900	0.10 ▲	0.92	10,800	10,900	10,100	10,200	111,180,000
10/07/2020	11,400	-0.10 ▼	-0.88	11,500	11,500	10,500	70	798,000
09/07/2020	11,300	0.20 ▲	1.77	11,100	11,600	10,100	7,560	85,428,000
08/07/2020	11,100	1.20 ▲	10.81	9,900	11,200	10,300	6,410	71,151,000
07/07/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
06/07/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
03/07/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
02/07/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
01/07/2020	9,900	-1.10 ▼	-11.11	11,000	9,900	9,900	200	1,980,000
30/06/2020	11,500	1.40 ▲	12.17	10,100	11,500	10,800	210	2,415,000
29/06/2020	10,100	0.00 ■■	0.00	10,100	10,100	10,100	200	2,020,000
26/06/2020	10,100	0.00 ■■	0.00	10,100	10,200	10,100	50	505,000
25/06/2020	10,100	-0.80 ▼	-7.92	10,900	10,100	10,100	2,500	25,250,000
24/06/2020	10,900	0.90 ▲	8.26	10,000	10,900	10,900	3,100	33,790,000
23/06/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
22/06/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
19/06/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,600	26,000,000
18/06/2020	10,100	-10.00 ▼	-99.01	10,000	0	0	0	0
17/06/2020	10,100	0.20 ▲	1.98	9,900	10,100	8,900	230	2,323,000
16/06/2020	10,000	0.00 ■■	0.00	10,000	10,100	8,800	110	1,100,000
12/06/2020	10,000	-0.50 ▼	-5.00	10,500	10,000	10,000	140	1,400,000
11/06/2020	10,500	0.60 ▲	5.71	9,900	10,600	10,500	310	3,255,000
10/06/2020	10,100	0.00 ■■	0.00	10,100	10,100	8,600	120	1,212,000
09/06/2020	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
08/06/2020	10,100	0.10 ▲	0.99	10,000	10,100	10,100	900	9,090,000
06/06/2020	10,000	0.10 ▲	1.00	9,900	10,000	10,000	300	3,000,000
05/06/2020	10,000	0.10 ▲	1.00	9,900	10,000	10,000	300	3,000,000
04/06/2020	9,900	0.20 ▲	2.02	9,700	9,900	9,900	10	99,000
02/06/2020	9,700	1.20 ▲	12.37	8,500	9,700	9,700	50	485,000
01/06/2020	9,700	1.20 ▲	12.37	8,500	9,700	9,700	50	485,000
29/05/2020	8,500	-1.30 ▼	-15.29	9,800	8,500	8,500	20	170,000
28/05/2020	8,500	-1.30 ▼	-15.29	9,800	8,500	8,500	20	170,000
27/05/2020	9,600	-9.80 ▼	-102.08	9,800	0	0	0	0
26/05/2020	9,600	-9.80 ▼	-102.08	9,800	0	0	0	0
25/05/2020	9,600	-9.80 ▼	-102.08	9,800	0	0	0	0
22/05/2020	9,600	-9.80 ▼	-102.08	9,800	0	0	0	0
21/05/2020	9,600	-1.50 ▼	-15.63	11,100	10,200	9,600	230	2,208,000
20/05/2020	10,100	-11.10 ▼	-109.90	11,100	0	0	0	0
19/05/2020	10,100	-0.50 ▼	-4.95	10,600	12,100	10,100	20	202,000
18/05/2020	10,600	-1.50 ▼	-14.15	12,100	10,600	10,600	10	106,000
17/05/2020	10,600	-1.50 ▼	-14.15	12,100	10,600	10,600	10	106,000
15/05/2020	10,600	-1.50 ▼	-14.15	12,100	10,600	10,600	10	106,000
13/05/2020	12,100	1.50 ▲	12.40	10,600	12,100	12,100	10	121,000
12/05/2020	12,100	1.50 ▲	12.40	10,600	12,100	12,100	10	121,000
11/05/2020	10,100	-1.70 ▼	-16.83	11,800	10,800	10,100	280	2,828,000
07/05/2020	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
06/05/2020	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
05/05/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	80	944,000
04/05/2020	11,800	0.30 ▲	2.54	11,500	11,800	11,800	10	118,000
29/04/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
28/04/2020	11,500	-0.80 ▼	-6.96	12,300	11,500	11,500	100	1,150,000
24/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
21/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
20/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
16/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
15/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
13/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
10/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
07/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
06/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
01/04/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
27/03/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
24/03/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
23/03/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
20/03/2020	12,300	-12.30 ▼	-100.00	11,900	0	0	0	0
19/03/2020	12,300	0.40 ▲	3.25	11,900	12,300	12,300	10	123,000
18/03/2020	12,300	-0.10 ▼	-0.81	12,400	12,300	11,000	30	369,000
17/03/2020	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
16/03/2020	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
13/03/2020	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
12/03/2020	12,400	1.40 ▲	11.29	11,000	12,400	12,400	300	3,720,000
11/03/2020	11,000	-1.30 ▼	-11.82	12,300	11,000	11,000	300	3,300,000
10/03/2020	12,000	-1.20 ▼	-10.00	13,200	13,000	12,000	30	360,000
06/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
05/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
04/03/2020	13,200	-0.10 ▼	-0.76	13,300	13,200	13,200	10	132,000
03/03/2020	13,300	-0.10 ▼	-0.75	13,400	13,300	13,300	20	266,000
02/03/2020	13,400	-13.40 ▼	-100.00	13,400	0	0	0	0
27/02/2020	13,400	-13.40 ▼	-100.00	13,400	0	0	0	0
26/02/2020	13,400	0.80 ▲	5.97	12,600	13,400	13,400	20	268,000
25/02/2020	13,400	1.10 ▲	8.21	12,300	13,400	11,000	1,500	20,100,000
24/02/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
21/02/2020	12,300	-2.10 ▼	-17.07	14,400	12,300	12,300	100	1,230,000
19/02/2020	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
18/02/2020	14,400	-2.50 ▼	-17.36	16,900	14,400	14,400	200	2,880,000
17/02/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
14/02/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
13/02/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
11/02/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
10/02/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
07/02/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
05/02/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
04/02/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
03/02/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
31/01/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
30/01/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
21/01/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
20/01/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
17/01/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
16/01/2020	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
15/01/2020	16,900	2.10 ▲	12.43	14,800	16,900	16,900	100	1,690,000
13/01/2020	14,800	1.20 ▲	8.11	13,600	14,800	14,800	10	148,000
09/01/2020	13,900	-13.60 ▼	-97.84	13,600	0	0	0	0
08/01/2020	13,900	-13.60 ▼	-97.84	13,600	0	0	0	0
07/01/2020	13,900	0.30 ▲	2.16	13,600	13,900	13,000	30	417,000
06/01/2020	15,000	-13.60 ▼	-90.67	13,600	0	0	0	0
31/12/2019	15,000	1.30 ▲	8.67	13,700	15,000	12,000	62,100	931,500,000
30/12/2019	13,800	0.20 ▲	1.45	13,600	13,800	13,500	2,000	27,600,000
27/12/2019	13,600	0.30 ▲	2.21	13,300	13,600	13,600	100	1,360,000
26/12/2019	13,400	1.40 ▲	10.45	12,000	13,500	12,000	41,800	560,120,000
25/12/2019	12,000	0.40 ▲	3.33	11,600	12,000	11,500	220	2,640,000
24/12/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	300	3,480,000
23/12/2019	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
20/12/2019	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
19/12/2019	11,600	-0.10 ▼	-0.86	11,700	11,600	11,600	200	2,320,000
18/12/2019	11,700	0.10 ▲	0.85	11,600	11,700	11,700	300	3,510,000
17/12/2019	11,500	0.00 ■■	0.00	11,500	11,700	11,500	1,960	22,540,000
16/12/2019	11,500	0.90 ▲	7.83	10,600	11,500	11,500	18,500	212,750,000
13/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
12/12/2019	10,600	0.50 ▲	4.72	10,100	10,600	10,600	10	106,000
11/12/2019	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
10/12/2019	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
09/12/2019	10,100	-0.90 ▼	-8.91	11,000	10,100	10,100	100	1,010,000
06/12/2019	11,000	0.20 ▲	1.82	10,800	11,000	10,900	280	3,080,000
05/12/2019	10,800	0.50 ▲	4.63	10,300	10,800	10,800	1,000	10,800,000
04/12/2019	10,300	-0.50 ▼	-4.85	10,800	10,300	10,300	100	1,030,000
03/12/2019	11,300	0.50 ▲	4.42	10,800	11,300	10,500	120	1,356,000
02/12/2019	10,900	0.60 ▲	5.50	10,300	10,900	9,400	8,800	95,920,000
29/11/2019	10,300	1.20 ▲	11.65	9,100	10,300	10,300	1,000	10,300,000
28/11/2019	9,100	-1.40 ▼	-15.38	10,500	9,100	9,100	100	910,000
27/11/2019	10,600	0.40 ▲	3.77	10,200	10,600	9,400	4,800	50,880,000
26/11/2019	10,500	0.80 ▲	7.62	9,700	10,500	9,200	800	8,400,000
25/11/2019	10,100	-0.20 ▼	-1.98	10,300	10,300	8,900	250	2,525,000
22/11/2019	10,400	-10.30 ▼	-99.04	10,300	0	0	0	0
21/11/2019	10,400	0.20 ▲	1.92	10,200	10,400	10,200	4,200	43,680,000
20/11/2019	10,500	0.40 ▲	3.81	10,100	10,500	10,000	880	9,240,000
19/11/2019	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
18/11/2019	10,100	-0.20 ▼	-1.98	10,300	10,100	10,100	1,100	11,110,000
15/11/2019	10,300	-0.10 ▼	-0.97	10,400	10,300	10,200	350	3,605,000
14/11/2019	10,100	-0.40 ▼	-3.96	10,500	10,900	10,100	700	7,070,000
13/11/2019	10,500	0.50 ▲	4.76	10,000	10,500	10,400	4,600	48,300,000
12/11/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
11/11/2019	10,000	-0.50 ▼	-5.00	10,500	10,000	10,000	30	300,000
08/11/2019	10,100	0.00 ■■	0.00	10,100	10,500	10,100	160	1,616,000
07/11/2019	10,100	0.70 ▲	6.93	9,400	10,100	10,100	500	5,050,000
06/11/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	8,700	20	200,000
05/11/2019	10,000	-10.10 ▼	-101.00	10,100	0	0	0	0
04/11/2019	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	3,800	38,000,000
01/11/2019	10,100	0.10 ▲	0.99	10,000	10,100	10,100	100	1,010,000
31/10/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	500	5,000,000
30/10/2019	9,900	0.20 ▲	2.02	9,700	9,900	9,900	500	4,950,000
29/10/2019	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
28/10/2019	9,700	-1.00 ▼	-10.31	10,700	9,700	9,700	100	970,000
25/10/2019	10,700	1.10 ▲	10.28	9,600	10,700	10,700	100	1,070,000
24/10/2019	9,600	-0.50 ▼	-5.21	10,100	9,600	9,600	10	96,000
23/10/2019	10,100	0.00 ■■	0.00	10,100	10,100	9,600	110	1,111,000
22/10/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	40	404,000
21/10/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	300	3,030,000
18/10/2019	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
17/10/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	2,500	25,250,000
16/10/2019	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
15/10/2019	10,100	-0.20 ▼	-1.98	10,300	10,100	10,100	10	101,000
14/10/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,000	20,600,000
11/10/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
10/10/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
09/10/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	4,200	43,260,000
08/10/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	430	4,429,000
07/10/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
04/10/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
03/10/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
02/10/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
30/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
27/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
26/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
25/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
24/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
23/09/2019	10,300	-0.20 ▼	-1.94	10,500	10,300	10,300	10	103,000
20/09/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	200	2,100,000
19/09/2019	10,500	0.10 ▲	0.95	10,400	10,500	9,000	780	8,190,000
18/09/2019	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
17/09/2019	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
16/09/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,400	500	5,200,000
13/09/2019	10,400	-0.30 ▼	-2.88	10,700	10,400	10,400	100	1,040,000
12/09/2019	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,400	14,980,000
11/09/2019	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
10/09/2019	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
09/09/2019	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
06/09/2019	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
05/09/2019	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
03/09/2019	10,700	-0.10 ▼	-0.93	10,800	10,700	10,700	10	107,000
30/08/2019	10,800	0.00 ■■	0.00	10,800	10,800	10,800	240	2,592,000
29/08/2019	10,800	0.00 ■■	0.00	10,800	10,800	10,800	260	2,808,000
28/08/2019	10,800	0.00 ■■	0.00	10,800	10,800	10,800	400	4,320,000
21/08/2019	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	60	648,000
20/08/2019	10,800	0.00 ■■	0.00	10,800	11,200	10,800	60	648,000
12/08/2019	10,800	-0.10 ▼	-0.93	10,900	10,800	10,800	10	108,000
09/08/2019	11,000	0.00 ■■	0.00	11,000	11,000	10,800	20	220,000
08/08/2019	11,000	0.10 ▲	0.91	10,900	11,000	11,000	50	550,000
07/08/2019	10,900	-0.10 ▼	-0.92	11,000	10,900	10,800	660	7,194,000
02/08/2019	11,000	0.20 ▲	1.82	10,800	11,000	10,900	240	2,640,000
30/07/2019	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	10	108,000
29/07/2019	11,000	0.20 ▲	1.82	10,800	11,000	11,000	390	4,290,000
26/07/2019	10,800	0.20 ▲	1.85	10,600	10,800	10,800	10	108,000
23/07/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,600	10	106,000
19/07/2019	10,600	-0.10 ▼	-0.94	10,700	10,600	10,600	10	106,000
18/07/2019	10,600	-0.70 ▼	-6.60	11,300	10,800	10,600	280	2,968,000
17/07/2019	11,300	1.40 ▲	12.39	9,900	11,300	11,200	130	1,469,000
15/07/2019	10,300	-0.50 ▼	-4.85	10,800	10,300	9,400	20	206,000
12/07/2019	10,800	0.00 ■■	0.00	10,800	10,800	10,800	90	972,000
10/07/2019	11,100	0.00 ■■	0.00	11,100	11,100	11,000	120	1,332,000
28/06/2019	11,100	-0.20 ▼	-1.80	11,300	11,100	11,100	10	111,000
24/06/2019	11,300	-0.60 ▼	-5.31	11,900	11,300	11,300	10	113,000
21/06/2019	12,400	-0.20 ▼	-1.61	12,600	12,400	11,300	20	248,000
20/06/2019	10,900	-0.20 ▼	-1.83	11,100	12,600	10,900	610	6,649,000
19/06/2019	11,100	-0.70 ▼	-6.31	11,800	11,100	11,100	10	111,000
17/06/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	700	8,260,000
16/06/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	700	8,260,000
14/06/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	700	8,260,000
13/06/2019	11,800	0.20 ▲	1.69	11,600	11,800	11,800	3,200	37,760,000
10/06/2019	11,600	-0.40 ▼	-3.45	12,000	11,600	11,600	10	116,000
09/06/2019	11,600	-0.40 ▼	-3.45	12,000	11,600	11,600	10	116,000
07/06/2019	11,600	-0.40 ▼	-3.45	12,000	11,600	11,600	10	116,000
06/06/2019	11,700	-0.30 ▼	-2.56	12,000	12,000	11,700	1,300	15,210,000
05/06/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,100	10,710	128,520,000
04/06/2019	12,000	0.00 ■■	0.00	12,000	12,000	10,700	5,090	61,080,000
03/06/2019	12,000	-0.10 ▼	-0.83	12,100	12,000	11,000	2,590	31,080,000
02/06/2019	12,100	0.10 ▲	0.83	12,000	12,500	10,700	10,480	126,808,000
31/05/2019	12,100	0.10 ▲	0.83	12,000	12,500	10,700	10,480	126,808,000
30/05/2019	12,100	0.50 ▲	4.13	11,600	12,100	11,100	15,270	184,767,000
29/05/2019	11,700	1.50 ▲	12.82	10,200	11,700	10,600	11,340	132,678,000
28/05/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,200	610	6,222,000
27/05/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,100	1,560	15,912,000
26/05/2019	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	520	5,252,000
24/05/2019	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	520	5,252,000
23/05/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,000	1,020	10,404,000
22/05/2019	10,100	0.00 ■■	0.00	10,100	10,200	10,100	160	1,616,000
21/05/2019	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	1,650	16,665,000
20/05/2019	10,000	0.00 ■■	0.00	10,000	10,200	10,000	1,200	12,000,000
19/05/2019	10,000	0.00 ■■	0.00	10,000	10,100	10,000	2,310	23,100,000
17/05/2019	10,000	0.00 ■■	0.00	10,000	10,100	10,000	2,310	23,100,000
16/05/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	1,520	15,200,000
15/05/2019	10,000	0.10 ▲	1.00	9,900	10,000	9,900	2,290	22,900,000
14/05/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	2,000	19,800,000
13/05/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	4,000	39,600,000
12/05/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	120	1,188,000
10/05/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	120	1,188,000
09/05/2019	9,100	-0.90 ▼	-9.89	10,000	9,900	9,100	1,110	10,101,000
08/05/2019	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	410	4,059,000
07/05/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	300	3,000,000
06/05/2019	9,500	-0.50 ▼	-5.26	10,000	10,000	9,500	3,410	32,395,000
03/05/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	1,040	10,400,000
02/05/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	1,040	10,400,000
01/05/2019	9,900	-0.20 ▼	-2.02	10,100	9,900	9,900	10	99,000
30/04/2019	9,900	-0.20 ▼	-2.02	10,100	9,900	9,900	10	99,000
29/04/2019	9,900	-0.20 ▼	-2.02	10,100	9,900	9,900	10	99,000
28/04/2019	9,900	-0.20 ▼	-2.02	10,100	9,900	9,900	10	99,000
26/04/2019	9,900	-0.20 ▼	-2.02	10,100	9,900	9,900	10	99,000
25/04/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,000	4,000	40,800,000
24/04/2019	10,000	0.00 ■■	0.00	10,000	10,300	10,000	2,200	22,000,000
23/04/2019	10,000	0.00 ■■	0.00	10,000	10,300	10,000	2,200	22,000,000
22/04/2019	10,000	0.00 ■■	0.00	10,000	10,100	10,000	1,910	19,100,000
21/04/2019	10,200	0.40 ▲	3.92	9,800	10,200	10,000	540	5,508,000
19/04/2019	10,200	0.40 ▲	3.92	9,800	10,200	10,000	540	5,508,000
18/04/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,800	50	490,000
17/04/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,800	50	490,000
16/04/2019	9,700	-0.30 ▼	-3.09	10,000	9,700	9,700	10	97,000
15/04/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,900	4,050	40,500,000
14/04/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,900	4,050	40,500,000
12/04/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,900	4,050	40,500,000
11/04/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,900	6,170	61,700,000
10/04/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,010	50,100,000
09/04/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,250	12,500,000
08/04/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,250	12,500,000
07/04/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	9,980	99,800,000
05/04/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	9,980	99,800,000
04/04/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,800	1,850	18,315,000
03/04/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,800	5,560	55,044,000
02/04/2019	9,900	0.00 ■■	0.00	9,900	10,000	9,800	6,520	64,548,000
01/04/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	150	1,485,000
28/03/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	100	990,000
27/03/2019	10,000	0.10 ▲	1.00	9,900	10,000	9,800	920	9,200,000
26/03/2019	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	630	6,237,000
25/03/2019	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	1,210	11,979,000
21/03/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	260	2,600,000
19/03/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	20	200,000
18/03/2019	9,900	-0.40 ▼	-4.04	10,300	10,000	9,900	6,350	62,865,000
15/03/2019	10,200	0.20 ▲	1.96	10,000	10,400	10,200	210	2,142,000
14/03/2019	10,100	0.00 ■■	0.00	10,100	10,100	9,900	150	1,515,000
13/03/2019	9,900	-0.20 ▼	-2.02	10,100	11,200	9,900	1,400	13,860,000
12/03/2019	10,100	-0.10 ▼	-0.99	10,200	10,400	10,100	1,740	17,574,000
11/03/2019	10,200	-0.80 ▼	-7.84	11,000	10,700	10,100	12,030	122,706,000
08/03/2019	11,000	0.80 ▲	7.27	10,200	11,000	11,000	50	550,000
06/03/2019	10,100	-0.90 ▼	-8.91	11,000	10,500	10,100	6,000	60,600,000
05/03/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
04/03/2019	11,000	-0.50 ▼	-4.55	11,500	11,000	11,000	1,800	19,800,000
28/02/2019	11,400	-0.50 ▼	-4.39	11,900	11,700	11,400	1,360	15,504,000
27/02/2019	11,900	0.10 ▲	0.84	11,800	12,000	11,600	7,580	90,202,000
26/02/2019	11,900	0.20 ▲	1.68	11,700	11,900	11,800	2,500	29,750,000
25/02/2019	11,600	0.10 ▲	0.86	11,500	11,800	11,600	720	8,352,000
22/02/2019	10,900	0.10 ▲	0.92	10,800	11,500	10,900	46,250	504,125,000
21/02/2019	10,500	-1.00 ▼	-9.52	11,500	11,000	10,500	1,300	13,650,000
20/02/2019	10,000	-0.20 ▼	-2.00	10,200	11,700	9,900	13,220	132,200,000
19/02/2019	10,400	0.70 ▲	6.73	9,700	10,400	10,100	2,160	22,464,000
15/02/2019	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10	97,000
14/02/2019	9,700	-0.20 ▼	-2.06	9,900	9,700	9,700	10	97,000
13/02/2019	9,800	0.10 ▲	1.02	9,700	10,200	9,800	470	4,606,000
12/02/2019	9,700	0.10 ▲	1.03	9,600	9,700	9,600	1,500	14,550,000
01/02/2019	9,600	-0.60 ▼	-6.25	10,200	9,600	9,600	10	96,000
31/01/2019	9,800	0.10 ▲	1.02	9,700	10,500	9,700	320	3,136,000
29/01/2019	9,700	-0.50 ▼	-5.15	10,200	9,800	9,700	130	1,261,000
28/01/2019	10,200	-1.80 ▼	-17.65	12,000	10,200	10,200	310	3,162,000
25/01/2019	12,100	0.60 ▲	4.96	11,500	12,100	11,500	1,420	17,182,000
24/01/2019	11,600	0.90 ▲	7.76	10,700	11,800	10,100	570,000	6,612,000,000
23/01/2019	10,800	1.40 ▲	12.96	9,400	10,800	10,200	13,070,000	141,156,000,000
22/01/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	6,000,000	56,400,000,000
21/01/2019	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	6,000,000	56,400,000,000
19/01/2019	9,500	-0.30 ▼	-3.16	9,800	9,500	9,400	3,510,000	33,345,000,000
02/01/2019	9,800	-1.00 ▼	-10.20	10,800	11,500	9,800	1,300	12,740,000
28/12/2018	10,900	-10.80 ▼	-99.08	10,800	0	0	0	0
27/12/2018	10,900	-10.80 ▼	-99.08	10,800	0	0	0	0
26/12/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
25/12/2018	10,900	0.80 ▲	7.34	10,100	10,900	10,900	100	1,090,000
24/12/2018	10,000	-10.10 ▼	-101.00	10,100	0	0	0	0
21/12/2018	10,000	-1.40 ▼	-14.00	11,400	11,900	10,000	5,900	59,000,000
20/12/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
19/12/2018	11,400	0.90 ▲	7.89	10,500	11,400	11,400	100	1,140,000
18/12/2018	10,500	-1.00 ▼	-9.52	11,500	10,500	10,500	3,000	31,500,000
17/12/2018	11,500	0.60 ▲	5.22	10,900	11,500	11,500	100	1,150,000
14/12/2018	10,900	0.70 ▲	6.42	10,200	10,900	10,900	100	1,090,000
13/12/2018	10,200	-0.40 ▼	-3.92	10,600	10,200	10,000	700	7,140,000
12/12/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
11/12/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
10/12/2018	10,600	0.20 ▲	1.89	10,400	10,600	10,600	100	1,060,000
07/12/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
06/12/2018	10,400	-0.80 ▼	-7.69	11,200	10,400	10,400	2,000	20,800,000
05/12/2018	11,200	0.80 ▲	7.14	10,400	11,200	11,200	100	1,120,000
04/12/2018	10,300	0.00 ■■	0.00	10,300	11,600	10,300	3,200	32,960,000
03/12/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
29/11/2018	10,300	0.00 ■■	0.00	10,300	10,300	10,300	400	4,120,000
28/11/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
27/11/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,300	500	5,150,000
26/11/2018	10,200	-0.20 ▼	-1.96	10,400	10,200	10,200	1,000	10,200,000
23/11/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
22/11/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,400	2,200	22,880,000
21/11/2018	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,100	21,630,000
20/11/2018	10,300	-0.10 ▼	-0.97	10,400	10,300	10,300	3,000	30,900,000
19/11/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,400	3,000	31,200,000
16/11/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
15/11/2018	10,300	0.20 ▲	1.94	10,100	10,300	10,300	3,000	30,900,000
14/11/2018	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	7,400	74,740,000
13/11/2018	10,200	-0.10 ▼	-0.98	10,300	10,200	10,200	300	3,060,000
12/11/2018	10,200	0.00 ■■	0.00	10,200	11,000	10,100	1,200	12,240,000
09/11/2018	10,200	-0.70 ▼	-6.86	10,900	11,000	10,200	17,400	177,480,000
08/11/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
07/11/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
06/11/2018	11,000	0.80 ▲	7.27	10,200	11,000	10,500	1,400	15,400,000
05/11/2018	10,500	0.20 ▲	1.90	10,300	10,500	10,200	15,100	158,550,000
02/11/2018	10,400	0.10 ▲	0.96	10,300	10,500	10,300	6,100	63,440,000
01/11/2018	10,300	0.00 ■■	0.00	10,300	10,500	10,300	6,100	62,830,000
31/10/2018	10,300	0.20 ▲	1.94	10,100	10,300	10,200	3,100	31,930,000
30/10/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,100	10,800	110,160,000
29/10/2018	10,200	0.20 ▲	1.96	10,000	10,200	10,200	12,000	122,400,000
26/10/2018	10,000	0.20 ▲	2.00	9,800	10,000	10,000	100	1,000,000
25/10/2018	10,900	0.70 ▲	6.42	10,200	11,600	9,800	50,200	547,180,000
24/10/2018	11,400	1.40 ▲	12.28	10,000	11,400	10,100	900	10,260,000
23/10/2018	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	1,100	11,000,000
22/10/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	500	5,050,000
19/10/2018	10,100	0.10 ▲	0.99	10,000	10,100	10,100	4,600	46,460,000
18/10/2018	10,100	0.10 ▲	0.99	10,000	10,500	10,000	167,100	1,687,710,000
17/10/2018	10,100	-10.00 ▼	-99.01	10,000	0	0	0	0
16/10/2018	10,100	-10.00 ▼	-99.01	10,000	0	0	0	0
15/10/2018	10,100	-10.00 ▼	-99.01	10,000	0	0	0	0
12/10/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,000	32,000	323,200,000
11/10/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	2,300	23,230,000
10/10/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,100	20,200	212,100,000
09/10/2018	10,500	0.40 ▲	3.81	10,100	10,500	10,500	400	4,200,000
08/10/2018	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	10,000	101,000,000
05/10/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,200	1,000	10,200,000
04/10/2018	10,400	0.30 ▲	2.88	10,100	10,400	10,100	14,700	152,880,000
03/10/2018	10,100	0.00 ■■	0.00	10,100	10,200	10,100	6,500	65,650,000
02/10/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	15,800	159,580,000
01/10/2018	10,100	-0.30 ▼	-2.97	10,400	10,100	10,100	3,000	30,300,000
28/09/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
27/09/2018	10,400	-0.10 ▼	-0.96	10,500	10,400	10,100	1,200	12,480,000
26/09/2018	10,700	0.60 ▲	5.61	10,100	10,800	10,100	8,100	86,670,000
25/09/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	6,200	62,620,000
24/09/2018	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
21/09/2018	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
20/09/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1,000	10,100,000
19/09/2018	10,300	-10.10 ▼	-98.06	10,100	0	0	0	0
18/09/2018	10,300	-0.20 ▼	-1.94	10,500	10,400	10,100	17,500	180,250,000
17/09/2018	10,500	0.50 ▲	4.76	10,000	10,500	10,500	100	1,050,000
14/09/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
13/09/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
12/09/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,900	29,000,000
11/09/2018	10,000	0.00 ■■	0.00	10,000	10,100	10,000	5,300	53,000,000
10/09/2018	10,000	-0.90 ▼	-9.00	10,900	10,000	10,000	6,000	60,000,000
07/09/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
06/09/2018	10,900	0.10 ▲	0.92	10,800	10,900	10,900	100	1,090,000
05/09/2018	10,800	0.50 ▲	4.63	10,300	10,800	10,800	100	1,080,000
04/09/2018	10,300	-0.50 ▼	-4.85	10,800	10,300	10,300	5,000	51,500,000
31/08/2018	10,800	0.50 ▲	4.63	10,300	10,800	10,800	100	1,080,000
30/08/2018	11,000	0.70 ▲	6.36	10,300	11,000	10,300	165,300	1,818,300,000
29/08/2018	10,300	-0.50 ▼	-4.85	10,800	11,000	10,000	17,700	182,310,000
28/08/2018	10,800	-10.80 ▼	-100.00	11,000	0	0	0	0
27/08/2018	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	2,000	21,600,000
24/08/2018	11,000	0.20 ▲	1.82	10,800	11,000	11,000	100	1,100,000
23/08/2018	10,500	-0.30 ▼	-2.86	10,800	11,100	10,500	200	2,100,000
22/08/2018	10,900	0.10 ▲	0.92	10,800	10,900	10,500	12,400	135,160,000
21/08/2018	11,000	-10.80 ▼	-98.18	10,800	0	0	0	0
20/08/2018	11,000	0.10 ▲	0.91	10,900	11,100	10,800	3,100	34,100,000
17/08/2018	10,900	0.70 ▲	6.42	10,200	10,900	10,900	100	1,090,000
16/08/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,200	2,900	29,580,000
15/08/2018	10,500	0.60 ▲	5.71	9,900	11,200	10,000	3,800	39,900,000
14/08/2018	10,800	0.60 ▲	5.56	10,200	10,800	9,400	6,900	74,520,000
13/08/2018	10,200	0.20 ▲	1.96	10,000	11,400	10,200	4,600	46,920,000
10/08/2018	10,200	1.20 ▲	11.76	9,000	10,200	9,800	3,500	35,700,000
09/08/2018	9,000	-1.20 ▼	-13.33	10,200	9,000	9,000	1,000	9,000,000
08/08/2018	10,000	0.10 ▲	1.00	9,900	11,200	10,000	2,400	24,000,000
07/08/2018	9,700	-9.90 ▼	-102.06	9,900	0	0	0	0
06/08/2018	9,700	-9.90 ▼	-102.06	9,900	0	0	0	0
03/08/2018	9,700	-9.90 ▼	-102.06	9,900	0	0	0	0
02/08/2018	9,700	0.00 ■■	0.00	9,700	9,900	9,700	1,100	10,670,000
01/08/2018	10,100	-9.70 ▼	-96.04	9,700	0	0	0	0
30/07/2018	10,100	-9.70 ▼	-96.04	9,700	0	0	0	0
27/07/2018	10,100	-9.70 ▼	-96.04	9,700	0	0	0	0
26/07/2018	10,100	0.60 ▲	5.94	9,500	10,100	9,600	1,300	13,130,000
25/07/2018	9,400	-9.50 ▼	-101.06	9,500	0	0	0	0
24/07/2018	9,400	-9.50 ▼	-101.06	9,500	0	0	0	0
23/07/2018	9,400	-1.50 ▼	-15.96	10,900	9,600	9,400	5,000	47,000,000
20/07/2018	10,000	-10.90 ▼	-109.00	10,900	0	0	0	0
19/07/2018	10,000	-10.90 ▼	-109.00	10,900	0	0	0	0
18/07/2018	10,000	-10.90 ▼	-109.00	10,900	0	0	0	0
17/07/2018	10,000	-1.00 ▼	-10.00	11,000	11,700	10,000	200	2,000,000
16/07/2018	10,100	-11.00 ▼	-108.91	11,000	0	0	0	0
13/07/2018	10,100	-0.90 ▼	-8.91	11,000	11,800	10,100	200	2,020,000
12/07/2018	10,000	-0.70 ▼	-7.00	10,700	11,900	10,000	200	2,000,000
11/07/2018	11,100	1.00 ▲	9.01	10,100	11,500	10,000	400	4,440,000
10/07/2018	11,700	0.60 ▲	5.13	11,100	11,900	10,000	3,200	37,440,000
09/07/2018	11,400	0.40 ▲	3.51	11,000	11,400	11,400	100	1,140,000
06/07/2018	11,900	-11.00 ▼	-92.44	11,000	0	0	0	0
05/07/2018	11,900	0.00 ■■	0.00	11,900	12,400	10,800	1,200	14,280,000
04/07/2018	11,900	1.10 ▲	9.24	10,800	11,900	11,900	100	1,190,000
03/07/2018	11,400	-10.80 ▼	-94.74	10,800	0	0	0	0
02/07/2018	11,400	0.00 ■■	0.00	11,400	12,300	10,200	800	9,120,000
29/06/2018	11,400	0.70 ▲	6.14	10,700	11,400	11,400	100	1,140,000
28/06/2018	10,700	-1.80 ▼	-16.82	12,500	10,700	10,700	18,000	192,600,000
27/06/2018	12,500	1.60 ▲	12.80	10,900	12,500	12,500	100	1,250,000
26/06/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
25/06/2018	10,900	1.00 ▲	9.17	9,900	10,900	10,900	1,000	10,900,000
22/06/2018	9,900	-1.40 ▼	-14.14	11,300	9,900	9,900	100	990,000
21/06/2018	11,300	0.40 ▲	3.54	10,900	11,300	11,300	100	1,130,000
20/06/2018	10,900	0.70 ▲	6.42	10,200	10,900	10,900	100	1,090,000
19/06/2018	10,100	-0.50 ▼	-4.95	10,600	11,300	10,000	1,100	11,110,000
18/06/2018	11,300	1.10 ▲	9.73	10,200	11,500	10,100	500	5,650,000
15/06/2018	10,200	-1.50 ▼	-14.71	11,700	10,200	10,200	100	1,020,000
14/06/2018	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
13/06/2018	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
12/06/2018	11,700	1.00 ▲	8.55	10,700	11,700	11,700	100	1,170,000
11/06/2018	11,000	-0.40 ▼	-3.64	11,400	11,000	10,300	200	2,200,000
08/06/2018	11,400	0.90 ▲	7.89	10,500	11,500	11,400	1,100	12,540,000
07/06/2018	10,500	0.90 ▲	8.57	9,600	10,500	10,500	500	5,250,000
06/06/2018	11,100	0.40 ▲	3.60	10,700	12,000	9,100	152,200	1,689,420,000
05/06/2018	10,800	0.20 ▲	1.85	10,600	10,900	10,400	37,300	402,840,000
04/06/2018	11,300	0.10 ▲	0.88	11,200	11,300	11,200	5,100	57,630,000
01/06/2018	11,300	0.20 ▲	1.77	11,100	11,400	10,900	34,900	394,370,000
31/05/2018	11,300	0.40 ▲	3.54	10,900	11,400	10,900	14,700	166,110,000
30/05/2018	11,000	0.10 ▲	0.91	10,900	11,100	10,900	177,000	1,947,000,000
29/05/2018	11,200	0.20 ▲	1.79	11,000	11,400	10,900	103,900	1,163,680,000
28/05/2018	10,800	-0.20 ▼	-1.85	11,000	11,400	10,800	71,100	767,880,000
25/05/2018	10,900	0.00 ■■	0.00	10,900	11,400	10,900	59,600	649,640,000
24/05/2018	11,400	0.50 ▲	4.39	10,900	11,400	10,900	181,100	2,064,540,000
23/05/2018	10,900	0.00 ■■	0.00	10,900	11,400	10,900	99,100	1,080,190,000
22/05/2018	10,900	-0.60 ▼	-5.50	11,500	11,200	10,900	74,000	806,600,000
21/05/2018	11,200	-0.10 ▼	-0.89	11,300	11,800	11,200	200	2,240,000
18/05/2018	11,700	0.40 ▲	3.42	11,300	11,700	11,200	26,100	305,370,000
17/05/2018	11,200	0.00 ■■	0.00	11,200	12,600	11,000	19,800	221,760,000
16/05/2018	11,200	0.10 ▲	0.89	11,100	11,500	11,000	128,800	1,442,560,000
15/05/2018	11,000	-0.20 ▼	-1.82	11,200	11,400	11,000	22,100	243,100,000
14/05/2018	11,200	0.20 ▲	1.79	11,000	11,200	11,200	3,000	33,600,000
11/05/2018	11,200	0.20 ▲	1.79	11,000	11,200	10,500	90,500	1,013,600,000
10/05/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10,000	110,000,000
09/05/2018	11,500	0.50 ▲	4.35	11,000	11,500	11,000	5,300	60,950,000
08/05/2018	11,100	0.20 ▲	1.80	10,900	11,100	10,900	17,000	188,700,000
07/05/2018	11,000	0.00 ■■	0.00	11,000	11,600	10,900	31,100	342,100,000
04/05/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	4,100	45,100,000
03/05/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	300	3,300,000
02/05/2018	11,100	0.00 ■■	0.00	11,100	11,100	11,000	13,500	149,850,000
27/04/2018	11,100	0.20 ▲	1.80	10,900	11,100	11,100	23,000	255,300,000
26/04/2018	10,900	0.00 ■■	0.00	10,900	11,100	10,900	201,900	2,200,710,000
24/04/2018	11,000	0.10 ▲	0.91	10,900	11,100	10,900	1,885,300	20,738,300,000
23/04/2018	11,000	0.20 ▲	1.82	10,800	11,000	10,200	111,900	1,230,900,000
20/04/2018	10,200	0.10 ▲	0.98	10,100	11,600	10,100	21,000	214,200,000
19/04/2018	10,100	-1.30 ▼	-12.87	11,400	10,200	10,100	9,000	90,900,000
18/04/2018	11,400	1.30 ▲	11.40	10,100	11,400	11,400	100	1,140,000
13/04/2018	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	15,100	152,510,000
12/04/2018	10,300	0.00 ■■	0.00	10,300	10,300	10,300	100	1,030,000
11/04/2018	10,300	-0.10 ▼	-0.97	10,400	10,300	10,300	5,000	51,500,000
10/04/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,300	31,100	323,440,000
09/04/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,300	20,800	214,240,000
06/04/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	25,100	256,020,000
05/04/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10,000	102,000,000
04/04/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,200	30,800	317,240,000
03/04/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,200	5,000	51,000,000
02/04/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,100	15,100	154,020,000
30/03/2018	10,100	-0.10 ▼	-0.99	10,200	10,300	10,100	163,300	1,649,330,000
29/03/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,100	10,300	106,090,000
28/03/2018	10,200	0.00 ■■	0.00	10,200	10,300	10,200	34,400	350,880,000
27/03/2018	10,100	-0.20 ▼	-1.98	10,300	10,400	10,100	50,300	508,030,000
26/03/2018	10,300	-0.10 ▼	-0.97	10,400	10,300	10,300	1,000	10,300,000
23/03/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,200	6,000	63,000,000
22/03/2018	10,200	-0.20 ▼	-1.96	10,400	10,200	10,200	1,000	10,200,000
21/03/2018	11,700	1.40 ▲	11.97	10,300	11,800	10,200	17,000	198,900,000
20/03/2018	10,900	0.30 ▲	2.75	10,600	10,900	10,200	6,000	65,400,000
19/03/2018	10,700	0.00 ■■	0.00	10,700	11,400	10,400	2,900	31,030,000
16/03/2018	10,700	-0.40 ▼	-3.74	11,100	11,100	10,600	39,700	424,790,000
15/03/2018	11,100	0.20 ▲	1.80	10,900	11,100	11,100	100	1,110,000
14/03/2018	10,900	-0.80 ▼	-7.34	11,700	11,300	10,900	28,000	305,200,000
13/03/2018	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
12/03/2018	11,700	0.40 ▲	3.42	11,300	11,700	11,700	100	1,170,000
09/03/2018	11,500	0.10 ▲	0.87	11,400	11,500	11,100	1,700	19,550,000
08/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
07/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
06/03/2018	11,400	0.40 ▲	3.51	11,000	11,400	11,400	100	1,140,000
05/03/2018	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	5,000	55,000,000
02/03/2018	11,600	-11.30 ▼	-97.41	11,300	0	0	0	0
01/03/2018	11,600	0.10 ▲	0.86	11,500	11,600	11,300	4,500	52,200,000
28/02/2018	12,000	0.40 ▲	3.33	11,600	12,000	11,500	5,100	61,200,000
27/02/2018	11,600	-0.30 ▼	-2.59	11,900	11,900	11,300	1,500	17,400,000
26/02/2018	11,300	-0.40 ▼	-3.54	11,700	13,000	11,300	300	3,390,000
23/02/2018	11,300	-0.60 ▼	-5.31	11,900	13,000	11,300	2,200	24,860,000
22/02/2018	11,800	-11.90 ▼	-100.85	11,900	0	0	0	0
21/02/2018	11,800	0.00 ■■	0.00	11,800	12,000	11,800	3,400	40,120,000
13/02/2018	11,800	0.70 ▲	5.93	11,100	11,900	11,800	5,100	60,180,000
12/02/2018	11,800	0.80 ▲	6.78	11,000	11,800	10,900	500	5,900,000
09/02/2018	11,100	0.10 ▲	0.90	11,000	11,200	11,000	15,500	172,050,000
08/02/2018	11,000	-0.20 ▼	-1.82	11,200	11,200	11,000	18,100	199,100,000
07/02/2018	11,300	0.40 ▲	3.54	10,900	11,800	11,000	6,100	68,930,000
06/02/2018	11,300	0.00 ■■	0.00	11,300	11,500	10,800	79,300	896,090,000
05/02/2018	11,400	-0.10 ▼	-0.88	11,500	12,300	11,200	57,200	652,080,000
02/02/2018	12,200	0.80 ▲	6.56	11,400	12,500	11,300	12,100	147,620,000
01/02/2018	12,400	0.00 ■■	0.00	12,400	12,800	11,300	22,500	279,000,000
31/01/2018	12,400	0.00 ■■	0.00	12,400	12,400	12,400	100	1,240,000
30/01/2018	12,400	0.40 ▲	3.23	12,000	12,400	12,400	100	1,240,000
29/01/2018	11,900	0.60 ▲	5.04	11,300	12,500	11,900	700	8,330,000
26/01/2018	11,500	-0.50 ▼	-4.35	12,000	12,000	11,300	276,500	3,179,750,000
25/01/2018	12,000	0.60 ▲	5.00	11,400	12,000	12,000	1,000	12,000,000
24/01/2018	11,400	-0.60 ▼	-5.26	12,300	11,500	11,400	1,100	12,540,000
23/01/2018	12,200	-0.10 ▼	-0.82	12,300	14,100	11,800	18,700	228,140,000
22/01/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,200	3,200	39,360,000
19/01/2018	12,500	0.00 ■■	0.00	12,500	12,500	11,700	3,500	43,750,000
18/01/2018	12,600	-0.20 ▼	-1.59	12,800	12,700	12,500	3,300	41,580,000
17/01/2018	12,500	0.80 ▲	6.40	11,700	13,000	12,500	12,800	160,000,000
16/01/2018	12,700	0.10 ▲	0.79	12,600	12,800	11,300	10,300	130,810,000
15/01/2018	13,500	1.20 ▲	8.89	12,300	13,500	12,200	11,000	148,500,000
12/01/2018	12,000	0.30 ▲	2.50	11,700	12,700	11,900	3,300	39,600,000
11/01/2018	11,800	0.40 ▲	3.39	11,400	11,800	11,600	36,600	431,880,000
10/01/2018	11,500	0.00 ■■	0.00	11,500	11,900	11,100	5,900	67,850,000
09/01/2018	11,500	0.20 ▲	1.74	11,300	12,000	11,400	4,600	52,900,000
08/01/2018	11,800	0.00 ■■	0.00	11,800	12,200	11,200	6,400	75,520,000
05/01/2018	11,800	0.40 ▲	3.39	11,400	11,800	11,800	200	2,360,000
04/01/2018	11,500	0.30 ▲	2.61	11,200	12,500	11,000	9,400	108,100,000
03/01/2018	11,600	-0.20 ▼	-1.69	11,100	11,600	11,100	11,300	131,080,000
02/01/2018	11,800	0.80 ▲	7.27	11,900	11,900	11,700	1,800	21,240,000
29/12/2017	11,500	0.30 ▲	2.68	11,100	11,500	11,000	100,000	1,150,000,000
28/12/2017	11,800	0.70 ▲	6.31	11,800	11,800	11,100	8,600	101,480,000
27/12/2017	11,000	0.10 ▲	0.92	10,900	11,700	10,900	139,400	1,533,400,000
26/12/2017	10,900	-0.70 ▼	-6.03	10,900	10,900	10,900	2,300	25,070,000
25/12/2017	11,700	0.00 ■■	0.00	11,500	11,700	11,500	26,700	312,390,000
22/12/2017	11,700	0.80 ▲	7.34	11,500	11,700	11,500	22,100	258,570,000
21/12/2017	10,900	-0.60 ▼	-5.22	11,000	11,600	10,900	27,500	299,750,000
20/12/2017	11,800	-0.30 ▼	-2.48	11,600	11,800	11,200	23,100	272,580,000
19/12/2017	12,500	0.60 ▲	5.04	12,000	12,500	12,000	500	6,250,000
18/12/2017	12,800	1.30 ▲	11.30	12,000	13,000	11,700	16,700	213,760,000
15/12/2017	11,900	1.10 ▲	10.19	10,800	12,400	10,800	122,500	1,457,750,000
14/12/2017	10,900	0.10 ▲	0.93	11,000	11,000	10,800	126,500	1,378,850,000
13/12/2017	10,900	0.20 ▲	1.87	10,900	10,900	10,800	176,700	1,926,030,000
12/12/2017	10,800	0.10 ▲	0.93	10,700	10,900	10,700	134,700	1,454,760,000
11/12/2017	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	60,900	651,630,000
08/12/2017	11,000	0.10 ▲	0.92	10,800	11,000	10,800	70,700	777,700,000
07/12/2017	11,000	0.00 ■■	0.00	11,000	11,000	10,800	7,500	82,500,000
06/12/2017	10,900	0.20 ▲	1.87	11,000	11,000	10,900	7,400	80,660,000
05/12/2017	10,900	0.60 ▲	5.83	10,600	11,000	10,500	50,500	550,450,000
04/12/2017	10,500	0.50 ▲	5.00	10,000	10,500	10,000	48,600	510,300,000
01/12/2017	10,200	0.20 ▲	2.00	10,000	10,200	10,000	31,300	319,260,000
30/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,900	109,000,000
29/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
28/11/2017	10,100	0.10 ▲	1.00	10,000	10,200	10,000	6,100	61,610,000
27/11/2017	10,100	0.00 ■■	0.00	10,000	10,100	10,000	23,200	234,320,000
24/11/2017	10,100	0.10 ▲	1.00	10,100	10,100	10,100	100	1,010,000
23/11/2017	10,100	0.10 ▲	1.00	9,900	10,200	9,900	17,400	175,740,000
22/11/2017	10,000	0.10 ▲	1.01	10,000	10,000	10,000	5,000	50,000,000
21/11/2017	10,100	0.00 ■■	0.00	9,900	10,100	9,900	2,100	21,210,000
20/11/2017	10,100	0.10 ▲	1.00	10,100	10,100	10,100	100	1,010,000
17/11/2017	10,000	0.10 ▲	1.01	9,900	11,200	9,900	27,700	277,000,000
16/11/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	10,100	99,990,000
15/11/2017	10,000	0.00 ■■	0.00	9,900	10,000	9,900	10,600	106,000,000
14/11/2017	10,000	0.00 ■■	0.00	10,900	10,900	10,000	4,300	43,000,000
13/11/2017	10,000	0.10 ▲	1.01	10,000	10,000	10,000	200	2,000,000
10/11/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	3,100	30,690,000
09/11/2017	10,000	0.00 ■■	0.00	9,900	10,000	9,900	24,500	245,000,000
08/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,100	101,000,000
07/11/2017	10,000	0.10 ▲	1.01	10,000	10,000	9,900	39,400	394,000,000
06/11/2017	9,900	-0.10 ▼	-1.00	11,100	11,100	9,900	5,200	51,480,000
03/11/2017	10,000	0.10 ▲	1.01	10,000	10,000	10,000	900	9,000,000
02/11/2017	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	15,200	150,480,000
01/11/2017	10,000	0.10 ▲	1.01	10,000	10,000	10,000	3,000	30,000,000
31/10/2017	9,900	-0.10 ▼	-1.00	10,000	10,200	9,900	183,300	1,814,670,000
30/10/2017	10,000	-0.30 ▼	-2.91	9,900	10,000	9,900	18,000	180,000,000
27/10/2017	10,300	0.40 ▲	4.04	9,900	10,300	9,900	7,200	74,160,000
26/10/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	8,400	83,160,000
25/10/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	2,000	19,800,000
24/10/2017	9,900	0.00 ■■	0.00	11,100	11,100	9,900	7,100	70,290,000
23/10/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	13,400	132,660,000
20/10/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,900	7,400	74,000,000
19/10/2017	10,000	0.10 ▲	1.01	10,000	10,000	9,900	15,300	153,000,000
18/10/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	9,100	90,090,000
17/10/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	3,000	29,700,000
16/10/2017	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	57,600	570,240,000
13/10/2017	10,000	0.00 ■■	0.00	9,900	10,000	9,900	50,200	502,000,000
12/10/2017	10,000	0.00 ■■	0.00	9,900	10,000	9,900	66,200	662,000,000
11/10/2017	10,000	0.00 ■■	0.00	9,900	10,000	9,900	26,400	264,000,000
10/10/2017	10,000	0.10 ▲	1.01	9,900	10,000	9,900	4,700	47,000,000
09/10/2017	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	65,300	646,470,000
06/10/2017	10,000	0.10 ▲	1.01	9,900	10,000	9,900	111,100	1,111,000,000
05/10/2017	9,900	-0.20 ▼	-1.98	10,000	10,000	9,900	32,000	316,800,000
04/10/2017	10,100	0.20 ▲	2.02	10,000	10,100	9,900	18,200	183,820,000
03/10/2017	9,900	0.00 ■■	0.00	9,900	10,200	9,900	31,500	311,850,000
02/10/2017	9,900	0.10 ▲	1.02	9,900	10,000	9,900	10,100	99,990,000
29/09/2017	9,800	-0.20 ▼	-2.00	9,900	9,900	9,800	62,100	608,580,000
28/09/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,900	23,100	231,000,000
27/09/2017	10,000	-0.10 ▼	-0.99	10,200	10,200	9,800	12,000	120,000,000
26/09/2017	10,100	0.10 ▲	1.00	10,200	10,200	9,900	22,600	228,260,000
25/09/2017	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	35,300	353,000,000
22/09/2017	10,100	0.20 ▲	2.02	10,000	10,100	10,000	45,700	461,570,000
21/09/2017	9,900	-0.10 ▼	-1.00	9,700	10,000	9,700	30,500	301,950,000
20/09/2017	10,000	0.00 ■■	0.00	10,000	10,500	9,700	194,400	1,944,000,000
19/09/2017	10,000	0.30 ▲	3.09	9,700	10,000	9,600	277,900	2,779,000,000
18/09/2017	9,700	-0.30 ▼	-3.00	9,600	10,000	9,600	33,500	324,950,000
15/09/2017	10,000	0.00 ■■	0.00	10,700	10,700	9,500	15,800	158,000,000
14/09/2017	10,000	-0.70 ▼	-6.54	9,500	10,100	9,500	53,300	533,000,000
13/09/2017	10,700	0.60 ▲	5.94	10,700	10,700	10,700	100	1,070,000
12/09/2017	10,100	-0.50 ▼	-4.72	9,700	10,500	9,500	60,900	615,090,000
11/09/2017	10,600	0.30 ▲	2.91	9,000	11,000	9,000	68,800	729,280,000
08/09/2017	10,300	0.20 ▲	1.98	10,300	10,300	9,200	17,700	182,310,000
07/09/2017	10,100	1.10 ▲	12.22	10,300	10,300	10,000	39,600	399,960,000
06/09/2017	9,000	-0.50 ▼	-5.26	9,000	9,000	9,000	1,000	9,000,000
05/09/2017	9,500	0.90 ▲	10.47	8,800	9,500	8,500	182,700	1,735,650,000
01/09/2017	8,600	0.10 ▲	1.18	8,400	8,600	8,400	11,100	95,460,000
31/08/2017	8,500	0.00 ■■	0.00	8,800	8,800	8,500	52,000	442,000,000
30/08/2017	8,500	0.10 ▲	1.19	8,500	8,500	8,300	22,100	187,850,000
29/08/2017	8,400	0.00 ■■	0.00	8,500	8,500	8,200	5,600	47,040,000
28/08/2017	8,400	-0.10 ▼	-1.18	8,100	8,500	8,100	22,100	185,640,000
25/08/2017	8,500	0.00 ■■	0.00	8,100	8,500	8,100	16,300	138,550,000
24/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
23/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
22/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
21/08/2017	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	0	0
18/08/2017	9,000	0.50 ▲	5.88	8,100	9,000	8,100	17,600	158,400,000
17/08/2017	8,500	0.00 ■■	0.00	8,100	8,500	8,100	1,500	12,750,000
16/08/2017	8,500	0.00 ■■	0.00	8,400	8,500	8,400	5,400	45,900,000
15/08/2017	8,500	0.10 ▲	1.19	8,100	8,500	8,100	5,100	43,350,000
14/08/2017	8,400	-0.20 ▼	-2.33	8,000	8,600	8,000	5,000	42,000,000
11/08/2017	8,600	-0.30 ▼	-3.37	8,000	9,000	8,000	31,100	267,460,000
10/08/2017	8,900	0.90 ▲	11.25	7,800	8,900	7,800	39,400	350,660,000
09/08/2017	8,000	-0.30 ▼	-3.61	8,100	8,200	7,900	59,500	476,000,000
08/08/2017	8,300	-0.20 ▼	-2.35	8,200	8,400	8,200	12,000	99,600,000
07/08/2017	8,500	-0.20 ▼	-2.30	8,700	8,800	8,500	1,100	9,350,000
04/08/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	3,700	32,190,000
03/08/2017	8,800	0.00 ■■	0.00	8,800	9,000	8,300	6,200	54,560,000
02/08/2017	8,800	0.20 ▲	2.33	8,600	9,200	8,600	18,200	160,160,000
01/08/2017	8,600	0.40 ▲	4.88	8,200	8,600	8,200	68,600	589,960,000
31/07/2017	8,200	0.10 ▲	1.23	8,200	8,300	8,100	71,700	587,940,000
28/07/2017	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	7,000	56,700,000
27/07/2017	8,300	-0.20 ▼	-2.35	8,100	8,300	8,000	102,000	846,600,000
26/07/2017	8,500	-0.20 ▼	-2.30	8,300	8,500	8,300	2,500	21,250,000
25/07/2017	8,700	-0.10 ▼	-1.14	8,300	8,700	8,300	101,000	878,700,000
24/07/2017	8,800	0.40 ▲	4.76	8,800	8,800	8,800	1,300	11,440,000
21/07/2017	8,400	-0.20 ▼	-2.33	8,700	9,000	8,400	43,600	366,240,000
20/07/2017	8,600	-0.20 ▼	-2.27	8,700	8,700	8,500	8,200	70,520,000
19/07/2017	8,800	0.10 ▲	1.15	8,500	8,800	8,400	58,300	513,040,000
18/07/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	8,000	69,600,000
17/07/2017	8,800	0.10 ▲	1.15	8,700	8,800	8,700	7,200	63,360,000
14/07/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
13/07/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	4,000	34,800,000
12/07/2017	8,700	0.30 ▲	3.57	8,700	8,700	8,700	200	1,740,000
11/07/2017	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	56,000	470,400,000
10/07/2017	8,500	-0.40 ▼	-4.49	9,000	9,000	8,500	8,100	68,850,000
07/07/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	5,700	50,730,000
06/07/2017	9,000	0.20 ▲	2.27	9,000	9,100	8,800	25,700	231,300,000
05/07/2017	8,800	-0.50 ▼	-5.38	9,200	9,200	8,800	257,300	2,264,240,000
04/07/2017	9,300	0.20 ▲	2.20	8,800	9,300	8,800	29,200	271,560,000
03/07/2017	9,100	-0.80 ▼	-8.08	9,000	9,200	8,500	468,300	4,261,530,000
30/06/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,800	140,800	1,393,920,000
29/06/2017	9,900	-0.10 ▼	-1.00	10,000	10,300	9,900	1,720,200	17,029,980,000
28/06/2017	10,000	-0.20 ▼	-1.96	11,000	11,000	10,000	1,014,300	10,143,000,000
27/06/2017	10,200	1.00 ▲	10.87	10,200	10,200	9,500	355,900	3,630,180,000
26/06/2017	9,200	0.80 ▲	9.52	8,300	9,200	8,000	173,100	1,592,520,000
23/06/2017	8,400	0.50 ▲	6.33	7,700	8,500	7,300	138,300	1,161,720,000
22/06/2017	7,900	0.40 ▲	5.33	7,800	8,200	7,500	35,900	283,610,000
21/06/2017	7,500	0.30 ▲	4.17	7,200	8,000	7,100	101,500	761,250,000
20/06/2017	7,200	0.20 ▲	2.86	6,800	7,200	6,700	1,982,400	14,273,280,000
19/06/2017	7,000	0.00 ■■	0.00	6,900	7,000	6,400	21,900	153,300,000
16/06/2017	7,000	0.00 ■■	0.00	7,000	7,100	7,000	9,100	63,700,000
15/06/2017	7,000	0.40 ▲	6.06	7,300	7,400	6,700	100,600	704,200,000
14/06/2017	6,600	0.40 ▲	6.45	6,300	6,600	6,300	179,300	1,183,380,000
13/06/2017	6,200	0.00 ■■	0.00	6,200	6,300	6,200	45,300	280,860,000
12/06/2017	6,200	0.00 ■■	0.00	6,100	6,200	6,100	56,200	348,440,000
09/06/2017	6,200	0.10 ▲	1.64	6,100	6,200	6,100	45,200	280,240,000
08/06/2017	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	33,400	203,740,000
07/06/2017	6,200	-0.10 ▼	-1.59	6,100	6,200	6,100	3,900	24,180,000
06/06/2017	6,300	0.20 ▲	3.28	6,100	6,300	6,100	54,500	343,350,000
05/06/2017	6,100	0.00 ■■	0.00	6,000	6,100	5,900	44,300	270,230,000
02/06/2017	6,100	0.10 ▲	1.67	6,100	6,100	6,100	9,500	57,950,000
01/06/2017	6,000	-0.20 ▼	-3.23	6,000	6,000	5,900	3,200	19,200,000
31/05/2017	6,200	0.30 ▲	5.08	6,100	6,200	5,900	48,200	298,840,000
30/05/2017	5,900	-0.30 ▼	-4.84	6,500	6,500	5,900	5,100	30,090,000
29/05/2017	6,200	-0.40 ▼	-6.06	5,900	6,200	5,900	40,100	248,620,000
26/05/2017	6,600	0.40 ▲	6.45	6,600	6,600	6,600	100	660,000
25/05/2017	6,200	0.30 ▲	5.08	5,900	6,200	5,900	65,400	405,480,000
24/05/2017	5,900	0.10 ▲	1.72	5,900	5,900	5,800	67,700	399,430,000
23/05/2017	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	10,200	59,160,000
22/05/2017	5,900	0.00 ■■	0.00	5,800	5,900	5,800	36,000	212,400,000
19/05/2017	5,900	0.10 ▲	1.72	5,700	5,900	5,700	8,300	48,970,000
18/05/2017	5,800	0.10 ▲	1.75	5,900	5,900	5,700	12,300	71,340,000
17/05/2017	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	21,700	123,690,000
16/05/2017	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	22,900	132,820,000
15/05/2017	6,000	0.10 ▲	1.69	5,800	6,000	5,800	154,800	928,800,000
09/05/2017	5,800	-0.20 ▼	-3.33	5,800	5,800	5,700	20,700	120,060,000
08/05/2017	6,000	0.20 ▲	3.45	5,700	6,000	5,600	141,500	849,000,000
05/05/2017	5,800	0.10 ▲	1.75	5,700	5,800	5,700	26,100	151,380,000
04/05/2017	5,700	0.10 ▲	1.79	5,700	5,700	5,700	24,800	141,360,000
03/05/2017	5,600	-0.40 ▼	-6.67	5,700	5,800	5,600	24,000	134,400,000
28/04/2017	6,000	0.20 ▲	3.45	5,800	6,000	5,800	8,000	48,000,000
27/04/2017	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	100	580,000
26/04/2017	5,900	0.20 ▲	3.51	5,900	5,900	5,900	100	590,000
25/04/2017	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	3,600	20,520,000
24/04/2017	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	4,600	26,680,000
21/04/2017	5,900	0.10 ▲	1.72	5,800	6,000	5,800	7,300	43,070,000
20/04/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	25,800	149,640,000
19/04/2017	5,800	0.20 ▲	3.57	5,700	5,800	5,700	6,200	35,960,000
18/04/2017	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	68,000	380,800,000
17/04/2017	5,800	-0.30 ▼	-4.92	5,600	6,100	5,600	23,900	138,620,000
14/04/2017	6,100	0.10 ▲	1.67	5,900	6,100	5,900	2,300	14,030,000
13/04/2017	6,000	-0.50 ▼	-7.69	6,100	6,500	6,000	17,600	105,600,000
12/04/2017	6,500	-0.30 ▼	-4.41	6,300	6,500	6,300	20,600	133,900,000
11/04/2017	6,800	0.00 ■■	0.00	6,200	6,900	5,600	91,500	622,200,000
10/04/2017	6,800	0.30 ▲	4.62	7,000	7,000	5,700	27,100	184,280,000
07/04/2017	6,500	0.60 ▲	10.17	6,000	6,500	5,800	114,500	744,250,000
05/04/2017	5,900	0.70 ▲	13.46	5,400	6,100	5,400	220,000	1,298,000,000
04/04/2017	5,200	-0.30 ▼	-5.45	5,400	5,400	5,100	17,100	88,920,000
03/04/2017	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	27,000	148,500,000
31/03/2017	5,600	0.00 ■■	0.00	5,500	5,600	5,500	45,200	253,120,000
30/03/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,500	27,300	152,880,000
29/03/2017	5,600	0.10 ▲	1.82	5,600	5,600	5,600	7,800	43,680,000
28/03/2017	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	12,200	67,100,000
27/03/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
24/03/2017	5,600	0.10 ▲	1.82	5,600	5,600	5,600	3,600	20,160,000
23/03/2017	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	41,100	226,050,000
22/03/2017	5,600	0.00 ■■	0.00	5,500	5,600	5,500	14,700	82,320,000
21/03/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,500	41,800	234,080,000
20/03/2017	5,600	0.00 ■■	0.00	5,600	5,700	5,500	18,700	104,720,000
17/03/2017	5,600	0.00 ■■	0.00	4,900	5,600	4,900	165,200	925,120,000
16/03/2017	5,600	0.10 ▲	1.82	5,500	5,600	5,500	300	1,680,000
15/03/2017	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	0	0
14/03/2017	5,600	0.30 ▲	5.66	5,500	5,600	5,200	6,800	38,080,000
13/03/2017	5,300	0.10 ▲	1.92	5,100	5,300	5,100	800	4,240,000
10/03/2017	5,200	0.00 ■■	0.00	5,500	5,500	5,200	12,500	65,000,000
09/03/2017	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	500	2,600,000
08/03/2017	5,500	0.00 ■■	0.00	5,600	5,600	5,500	34,900	191,950,000
07/03/2017	5,500	0.00 ■■	0.00	5,100	5,500	5,100	5,800	31,900,000
06/03/2017	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	1,100	6,050,000
03/03/2017	5,600	-0.10 ▼	-1.75	5,100	5,600	5,100	21,600	120,960,000
02/03/2017	5,700	0.20 ▲	3.64	5,300	5,700	5,300	800	4,560,000
01/03/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	21,700	119,350,000
28/02/2017	5,500	0.00 ■■	0.00	5,600	5,600	5,500	98,600	542,300,000
27/02/2017	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	14,300	78,650,000
24/02/2017	5,600	0.00 ■■	0.00	5,500	5,700	5,500	55,200	309,120,000
23/02/2017	5,600	0.00 ■■	0.00	5,500	5,700	5,500	168,000	940,800,000
22/02/2017	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	6,200	34,720,000
21/02/2017	5,700	0.10 ▲	1.79	5,700	5,700	5,700	4,000	22,800,000
20/02/2017	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	700	3,920,000
17/02/2017	5,800	0.20 ▲	3.57	5,500	5,800	5,500	400	2,320,000
16/02/2017	5,600	0.00 ■■	0.00	5,500	5,800	5,500	2,300	12,880,000
15/02/2017	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	5,400	30,240,000
14/02/2017	5,700	0.10 ▲	1.79	4,900	5,700	4,900	2,400	13,680,000
13/02/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,600	600	3,360,000
10/02/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,600	4,700	26,320,000
09/02/2017	5,600	0.00 ■■	0.00	4,900	5,600	4,900	2,700	15,120,000
08/02/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,600	10,000	56,000,000
07/02/2017	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	8,000	44,800,000
06/02/2017	5,700	0.20 ▲	3.64	5,500	5,700	5,500	16,700	95,190,000
03/02/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,200	6,600,000
02/02/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	15,000	82,500,000
25/01/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,000	5,500,000
24/01/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	32,000	176,000,000
23/01/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	25,000	137,500,000
20/01/2017	5,500	0.00 ■■	0.00	5,500	5,600	5,400	39,900	219,450,000
19/01/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,400	10,300	56,650,000
18/01/2017	5,500	0.00 ■■	0.00	5,500	5,700	5,500	40,700	223,850,000
17/01/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	15,500	85,250,000
16/01/2017	5,500	0.00 ■■	0.00	5,400	5,500	5,400	23,900	131,450,000
13/01/2017	5,500	-0.30 ▼	-5.17	5,500	5,500	5,500	8,000	44,000,000
12/01/2017	5,800	0.50 ▲	9.43	5,800	5,800	5,400	16,900	98,020,000
11/01/2017	5,300	-0.50 ▼	-8.62	5,400	5,400	5,300	31,700	168,010,000
10/01/2017	5,800	0.50 ▲	9.43	5,800	5,800	5,800	100	580,000
09/01/2017	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	0	0
06/01/2017	5,400	0.20 ▲	3.85	5,300	5,400	5,300	5,000	27,000,000
05/01/2017	5,200	-0.60 ▼	-10.34	5,100	5,500	5,100	5,100	26,520,000
04/01/2017	5,800	1.00 ▲	20.83	5,300	5,800	5,300	2,600	15,080,000
03/01/2017	4,800	-1.40 ▼	-22.58	4,600	5,900	4,600	300	1,440,000
30/12/2016	6,200	1.10 ▲	21.57	4,800	6,200	4,800	18,800	116,560,000
29/12/2016	5,100	-0.40 ▼	-7.27	5,900	6,000	5,100	47,200	240,720,000
28/12/2016	5,500	-0.30 ▼	-5.17	6,200	6,200	5,200	1,800	9,900,000
27/12/2016	5,800	-0.10 ▼	-1.69	5,100	5,800	5,100	11,800	68,440,000
26/12/2016	5,900	1.00 ▲	20.41	5,000	5,900	4,900	10,500	61,950,000
23/12/2016	4,900	-0.30 ▼	-5.77	5,900	5,900	4,900	1,500	7,350,000
22/12/2016	5,200	-0.90 ▼	-14.75	5,200	5,200	5,200	24,500	127,400,000
21/12/2016	6,100	-0.90 ▼	-12.86	6,100	6,100	6,100	500	3,050,000
20/12/2016	7,000	0.00 ■■	0.00	10,500	10,500	6,500	1,500	10,500,000

(ĐVT: 1,000 VNĐ)