Lịch sử giao dịch TA9 - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Xây Lắp Thành An 96
Thanh An 96 Installation and Construction Joint Stock Company
Mã CK: TA9 11.70 ▲ +0.10 (+0.85%) (cập nhật 22:00 21/11/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://thanhan96.vn

TA9 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	11,700	0.10 ▲	0.85	11,600	11,800	11,600	1,450	16,965,000
20/11/2024	11,600	0.00 ■■	0.00	11,600	0	0	0	0
19/11/2024	11,600	-0.30 ▼	-2.59	11,900	11,800	11,600	1,530	17,748,000
18/11/2024	11,900	0.20 ▲	1.68	11,700	11,900	11,700	30	357,000
15/11/2024	11,700	0.00 ■■	0.00	11,700	11,700	11,500	1,420	16,614,000
14/11/2024	11,700	0.00 ■■	0.00	11,700	11,700	11,500	2,250	26,325,000
13/11/2024	11,700	0.00 ■■	0.00	11,700	11,900	11,700	820	9,594,000
12/11/2024	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	2,810	32,877,000
11/11/2024	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	1,100	12,980,000
08/11/2024	11,900	0.10 ▲	0.84	11,800	11,900	11,800	1,730	20,587,000
07/11/2024	11,800	-0.10 ▼	-0.85	11,900	12,000	11,600	810	9,558,000
06/11/2024	11,900	0.30 ▲	2.52	11,600	11,900	11,400	3,300	39,270,000
05/11/2024	11,600	-0.10 ▼	-0.86	11,700	11,700	10,700	330	3,828,000
04/11/2024	11,700	0.10 ▲	0.85	11,600	11,700	11,600	1,120	13,104,000
01/11/2024	11,600	-0.10 ▼	-0.86	11,700	11,900	11,500	1,700	19,720,000
31/10/2024	11,700	0.50 ▲	4.27	11,200	11,700	11,300	4,470	52,299,000
30/10/2024	11,200	0.00 ■■	0.00	11,200	11,200	11,000	950	10,640,000
29/10/2024	11,200	0.00 ■■	0.00	11,200	11,200	11,100	390	4,368,000
28/10/2024	11,200	0.00 ■■	0.00	11,200	11,200	11,000	630	7,056,000
25/10/2024	11,200	0.00 ■■	0.00	11,200	11,200	11,100	590	6,608,000
24/10/2024	11,200	-0.10 ▼	-0.89	11,300	11,300	10,700	1,360	15,232,000
23/10/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,300	10	113,000
22/10/2024	11,300	0.10 ▲	0.88	11,200	11,300	10,800	2,020	22,826,000
21/10/2024	11,200	-0.10 ▼	-0.89	11,300	11,300	11,100	2,390	26,768,000
18/10/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,200	1,480	16,724,000
17/10/2024	11,300	0.10 ▲	0.88	11,200	11,300	11,200	450	5,085,000
16/10/2024	11,200	0.10 ▲	0.89	11,100	11,300	11,100	320	3,584,000
15/10/2024	11,100	-0.20 ▼	-1.80	11,300	11,300	11,000	2,390	26,529,000
14/10/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,200	720	8,136,000
11/10/2024	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	730	8,249,000
10/10/2024	11,400	0.00 ■■	0.00	11,400	0	0	0	0
09/10/2024	11,400	0.10 ▲	0.88	11,300	11,400	11,200	1,840	20,976,000
08/10/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,200	810	9,153,000
07/10/2024	11,300	0.10 ▲	0.88	11,200	11,300	11,200	2,870	32,431,000
04/10/2024	11,200	0.10 ▲	0.89	11,100	11,300	11,100	2,030	22,736,000
03/10/2024	11,100	-0.30 ▼	-2.70	11,400	11,300	11,100	4,250	47,175,000
02/10/2024	11,400	-0.10 ▼	-0.88	11,500	11,400	11,200	1,730	19,722,000
01/10/2024	11,500	0.00 ■■	0.00	11,500	11,500	11,300	5,230	60,145,000
30/09/2024	11,500	0.10 ▲	0.87	11,400	11,500	11,400	2,270	26,105,000
27/09/2024	11,400	-0.20 ▼	-1.75	11,600	11,600	11,100	6,760	77,064,000
26/09/2024	11,600	-0.40 ▼	-3.45	12,000	12,500	11,400	4,280	49,648,000
25/09/2024	13,200	-0.10 ▼	-0.76	13,300	13,300	13,000	6,460	85,272,000
24/09/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,200	2,440	32,452,000
23/09/2024	13,300	0.00 ■■	0.00	13,300	13,500	13,200	7,360	97,888,000
20/09/2024	13,300	0.10 ▲	0.75	13,200	13,300	13,200	4,060	53,998,000
19/09/2024	13,200	0.10 ▲	0.76	13,100	13,500	13,100	2,570	33,924,000
18/09/2024	13,100	-0.40 ▼	-3.05	13,500	13,600	13,000	5,900	77,290,000
17/09/2024	13,500	0.10 ▲	0.74	13,400	13,500	13,400	11,560	156,060,000
16/09/2024	13,400	0.30 ▲	2.24	13,100	13,400	13,000	7,610	101,974,000
13/09/2024	13,100	0.20 ▲	1.53	12,900	14,000	13,000	6,040	79,124,000
12/09/2024	12,900	0.20 ▲	1.55	12,700	12,900	12,700	3,530	45,537,000
11/09/2024	12,700	-0.10 ▼	-0.79	12,800	12,800	12,500	2,350	29,845,000
10/09/2024	12,800	0.00 ■■	0.00	12,800	12,800	12,500	8,850	113,280,000
09/09/2024	12,800	0.10 ▲	0.78	12,700	13,000	12,600	10,980	140,544,000
06/09/2024	12,700	0.00 ■■	0.00	12,700	12,800	12,600	6,250	79,375,000
05/09/2024	12,700	0.20 ▲	1.57	12,500	12,900	12,400	10,970	139,319,000
04/09/2024	12,500	0.00 ■■	0.00	12,500	12,800	12,200	8,830	110,375,000
30/08/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,300	3,060	38,250,000
29/08/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,300	1,630	20,375,000
28/08/2024	12,500	-0.20 ▼	-1.60	12,700	12,800	12,500	440	5,500,000
27/08/2024	12,700	0.20 ▲	1.57	12,500	12,700	12,500	640	8,128,000
26/08/2024	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	3,000	37,500,000
23/08/2024	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	1,210	15,246,000
22/08/2024	12,700	0.00 ■■	0.00	12,700	12,700	12,500	570	7,239,000
21/08/2024	12,700	0.00 ■■	0.00	12,700	12,700	12,500	1,680	21,336,000
20/08/2024	12,700	0.00 ■■	0.00	12,700	12,700	12,700	300	3,810,000
19/08/2024	12,700	-0.10 ▼	-0.79	12,800	13,400	12,400	1,410	17,907,000
16/08/2024	12,800	0.40 ▲	3.13	12,400	13,300	12,400	1,790	22,912,000
15/08/2024	12,400	-0.10 ▼	-0.81	12,500	12,500	12,300	980	12,152,000
14/08/2024	12,500	0.00 ■■	0.00	12,500	12,600	12,400	2,390	29,875,000
13/08/2024	12,500	0.10 ▲	0.80	12,400	12,700	12,400	830	10,375,000
12/08/2024	12,400	-0.20 ▼	-1.61	12,600	12,500	12,000	1,570	19,468,000
09/08/2024	12,600	0.10 ▲	0.79	12,500	12,600	12,200	760	9,576,000
08/08/2024	12,500	-0.10 ▼	-0.80	12,600	12,500	12,400	220	2,750,000
07/08/2024	12,600	0.20 ▲	1.59	12,400	12,600	12,100	1,300	16,380,000
06/08/2024	12,400	0.00 ■■	0.00	12,400	12,800	12,100	1,400	17,360,000
05/08/2024	12,400	-0.20 ▼	-1.61	12,600	12,600	12,100	1,910	23,684,000
02/08/2024	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	270	3,402,000
01/08/2024	12,700	-0.10 ▼	-0.79	12,800	13,000	12,300	2,100	26,670,000
31/07/2024	12,800	-0.40 ▼	-3.13	13,200	13,000	12,700	6,930	88,704,000
30/07/2024	13,200	0.00 ■■	0.00	13,200	13,200	13,200	150	1,980,000
29/07/2024	13,200	0.30 ▲	2.27	12,900	13,600	13,000	3,550	46,860,000
26/07/2024	12,900	0.10 ▲	0.78	12,800	13,300	12,900	950	12,255,000
25/07/2024	12,800	0.10 ▲	0.78	12,700	12,900	12,700	520	6,656,000
24/07/2024	12,700	0.20 ▲	1.57	12,500	12,800	12,300	3,840	48,768,000
23/07/2024	12,500	-0.30 ▼	-2.40	12,800	12,900	12,500	2,220	27,750,000
22/07/2024	12,800	-0.10 ▼	-0.78	12,900	12,800	12,500	2,410	30,848,000
19/07/2024	12,900	0.00 ■■	0.00	12,900	13,000	12,700	640	8,256,000
18/07/2024	12,900	0.00 ■■	0.00	12,900	13,400	12,500	2,820	36,378,000
17/07/2024	12,900	-0.20 ▼	-1.55	13,100	13,200	12,800	6,890	88,881,000
16/07/2024	12,900	-0.30 ▼	-2.33	13,200	12,900	12,800	150	1,935,000
15/07/2024	13,200	-0.10 ▼	-0.76	13,300	13,300	13,000	1,760	23,232,000
12/07/2024	13,300	0.00 ■■	0.00	13,300	13,300	13,100	580	7,714,000
11/07/2024	13,300	-0.10 ▼	-0.75	13,400	13,400	12,200	4,920	65,436,000
10/07/2024	13,400	-0.10 ▼	-0.75	13,500	13,800	13,000	4,930	66,062,000
09/07/2024	13,500	-0.30 ▼	-2.22	13,800	13,600	13,500	4,130	55,755,000
08/07/2024	13,800	0.00 ■■	0.00	13,800	14,000	13,600	2,930	40,434,000
05/07/2024	13,800	-0.10 ▼	-0.72	13,900	13,900	13,700	1,020	14,076,000
04/07/2024	13,900	0.00 ■■	0.00	13,900	14,200	13,700	970	13,483,000
03/07/2024	13,900	0.10 ▲	0.72	13,800	14,200	13,800	950	13,205,000
02/07/2024	13,800	-0.10 ▼	-0.72	13,900	13,900	13,700	1,650	22,770,000
01/07/2024	13,900	0.20 ▲	1.44	13,700	14,000	13,600	690	9,591,000
28/06/2024	13,700	-0.30 ▼	-2.19	14,000	13,900	13,500	3,980	54,526,000
27/06/2024	14,000	-0.30 ▼	-2.14	14,300	14,800	13,800	4,170	58,380,000
26/06/2024	14,300	0.20 ▲	1.40	14,100	14,700	14,000	5,770	82,511,000
25/06/2024	14,100	0.20 ▲	1.42	13,900	14,100	13,800	11,960	168,636,000
24/06/2024	13,900	-0.30 ▼	-2.16	14,200	14,200	13,700	6,090	84,651,000
21/06/2024	14,200	0.40 ▲	2.82	13,800	14,200	13,700	8,000	113,600,000
20/06/2024	13,800	0.10 ▲	0.72	13,700	14,800	13,400	2,740	37,812,000
19/06/2024	13,700	-0.20 ▼	-1.46	13,900	13,800	13,700	2,530	34,661,000
18/06/2024	13,900	0.20 ▲	1.44	13,700	14,500	13,500	3,970	55,183,000
17/06/2024	13,700	-0.30 ▼	-2.19	14,000	14,100	13,600	1,970	26,989,000
14/06/2024	14,000	-0.30 ▼	-2.14	14,300	14,700	14,000	7,580	106,120,000
13/06/2024	14,300	0.70 ▲	4.90	13,600	14,800	13,400	8,950	127,985,000
12/06/2024	13,600	0.10 ▲	0.74	13,500	13,600	13,100	2,080	28,288,000
11/06/2024	13,500	-0.20 ▼	-1.48	13,700	13,500	13,100	1,580	21,330,000
10/06/2024	13,700	0.00 ■■	0.00	13,700	13,800	13,500	5,490	75,213,000
07/06/2024	13,700	0.70 ▲	5.11	13,000	14,000	13,000	5,310	72,747,000
06/06/2024	13,000	-0.20 ▼	-1.54	13,200	13,200	12,900	3,610	46,930,000
05/06/2024	13,200	0.00 ■■	0.00	13,200	13,300	12,900	1,850	24,420,000
04/06/2024	13,200	0.20 ▲	1.52	13,000	13,200	12,800	1,530	20,196,000
03/06/2024	13,000	-0.20 ▼	-1.54	13,200	13,200	13,000	2,510	32,630,000
31/05/2024	13,200	0.00 ■■	0.00	13,200	13,200	12,800	830	10,956,000
30/05/2024	13,200	-0.20 ▼	-1.52	13,400	13,400	12,800	2,130	28,116,000
29/05/2024	13,400	0.10 ▲	0.75	13,300	13,500	13,200	2,400	32,160,000
28/05/2024	13,300	0.40 ▲	3.01	12,900	13,300	12,800	3,580	47,614,000
27/05/2024	12,900	0.00 ■■	0.00	12,900	13,100	12,700	1,200	15,480,000
24/05/2024	12,900	-0.50 ▼	-3.88	13,400	13,100	12,500	4,050	52,245,000
23/05/2024	13,400	0.60 ▲	4.48	12,800	13,400	12,500	2,910	38,994,000
22/05/2024	12,800	-0.40 ▼	-3.13	13,200	13,200	12,400	12,800	163,840,000
21/05/2024	13,200	-0.20 ▼	-1.52	13,400	13,400	12,900	8,810	116,292,000
20/05/2024	13,400	-0.40 ▼	-2.99	13,800	13,700	13,300	3,330	44,622,000
17/05/2024	13,800	-0.30 ▼	-2.17	14,100	14,000	13,700	3,810	52,578,000
16/05/2024	14,100	-0.10 ▼	-0.71	14,200	14,200	13,700	3,030	42,723,000
15/05/2024	14,200	0.40 ▲	2.82	13,800	14,200	14,000	3,690	52,398,000
14/05/2024	13,800	0.10 ▲	0.72	13,700	13,800	13,300	8,860	122,268,000
13/05/2024	13,600	0.40 ▲	2.94	13,200	14,000	13,400	5,380	73,168,000
10/05/2024	13,200	0.00 ■■	0.00	13,200	13,400	12,800	7,150	94,380,000
09/05/2024	13,200	-0.10 ▼	-0.76	13,300	13,600	12,900	5,260	69,432,000
08/05/2024	13,300	-0.10 ▼	-0.75	13,400	13,300	13,100	5,460	72,618,000
07/05/2024	13,400	-0.10 ▼	-0.75	13,500	13,800	13,200	5,930	79,462,000
06/05/2024	13,500	0.10 ▲	0.74	13,400	13,500	13,200	5,700	76,950,000
03/05/2024	13,400	0.80 ▲	5.97	12,600	13,500	12,600	11,550	154,770,000
02/05/2024	12,600	0.10 ▲	0.79	12,500	12,600	12,400	870	10,962,000
26/04/2024	12,500	-0.10 ▼	-0.80	12,600	12,800	12,300	2,900	36,250,000
25/04/2024	12,600	-0.10 ▼	-0.79	12,700	12,700	12,400	910	11,466,000
24/04/2024	12,700	0.70 ▲	5.51	12,000	13,000	12,100	10,830	137,541,000
23/04/2024	12,000	-0.20 ▼	-1.67	12,200	12,600	12,000	16,810	201,720,000
22/04/2024	12,200	-0.10 ▼	-0.82	12,300	12,700	12,200	7,680	93,696,000
19/04/2024	12,300	-1.20 ▼	-9.76	13,500	13,800	12,200	15,990	196,677,000
17/04/2024	13,500	0.00 ■■	0.00	13,500	13,900	13,000	7,180	96,930,000
16/04/2024	13,500	-0.70 ▼	-5.19	14,200	14,200	12,800	15,430	208,305,000
15/04/2024	14,200	-1.50 ▼	-10.56	15,700	15,700	14,200	14,410	204,622,000
12/04/2024	15,700	0.10 ▲	0.64	15,600	16,800	15,300	28,940	454,358,000
11/04/2024	15,600	1.40 ▲	8.97	14,200	15,600	14,200	34,090	531,804,000
10/04/2024	14,200	-0.10 ▼	-0.70	14,300	14,500	13,900	12,960	184,032,000
09/04/2024	14,300	-0.30 ▼	-2.10	14,600	14,900	14,000	11,670	166,881,000
08/04/2024	14,600	-0.40 ▼	-2.74	15,000	15,000	14,400	2,840	41,464,000
05/04/2024	15,300	1.00 ▲	6.54	14,300	15,300	14,500	6,570	100,521,000
04/04/2024	14,300	-0.80 ▼	-5.59	15,100	15,400	14,300	14,010	200,343,000
03/04/2024	15,100	-0.60 ▼	-3.97	15,700	16,500	14,800	16,430	248,093,000
02/04/2024	15,700	-0.70 ▼	-4.46	16,400	17,200	15,700	10,500	164,850,000
01/04/2024	16,400	-0.70 ▼	-4.27	17,100	17,100	15,900	30,440	499,216,000
29/03/2024	17,100	0.90 ▲	5.26	16,200	17,800	15,900	21,420	366,282,000
28/03/2024	16,200	-0.40 ▼	-2.47	16,600	17,800	15,900	21,330	345,546,000
27/03/2024	16,600	0.10 ▲	0.60	16,500	16,700	16,200	4,650	77,190,000
26/03/2024	16,500	0.80 ▲	4.85	15,700	16,900	14,800	16,680	275,220,000
25/03/2024	15,700	0.10 ▲	0.64	15,600	17,100	15,600	16,590	260,463,000
22/03/2024	15,600	1.40 ▲	8.97	14,200	15,600	14,200	37,810	589,836,000
21/03/2024	14,200	-0.10 ▼	-0.70	14,300	15,000	13,600	11,300	160,460,000
20/03/2024	14,300	0.00 ■■	0.00	14,300	14,300	13,800	3,630	51,909,000
19/03/2024	14,300	-0.40 ▼	-2.80	14,700	14,700	14,300	2,220	31,746,000
18/03/2024	14,700	0.10 ▲	0.68	14,600	15,200	14,200	28,950	425,565,000
15/03/2024	14,600	0.70 ▲	4.79	13,900	15,100	13,900	18,360	268,056,000
14/03/2024	13,900	-0.10 ▼	-0.72	14,000	14,400	13,500	23,830	331,237,000
13/03/2024	14,000	0.00 ■■	0.00	14,000	15,400	13,900	26,680	373,520,000
12/03/2024	14,000	1.20 ▲	8.57	12,800	14,000	14,000	4,070	56,980,000
11/03/2024	12,800	1.10 ▲	8.59	11,700	12,800	12,800	2,460	31,488,000
08/03/2024	11,700	1.00 ▲	8.55	10,700	11,700	11,000	16,930	198,081,000
07/03/2024	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	470	5,029,000
06/03/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1,110	11,988,000
05/03/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,800	520	5,616,000
04/03/2024	10,800	-0.10 ▼	-0.93	10,900	10,900	10,800	1,250	13,500,000
01/03/2024	10,900	0.10 ▲	0.92	10,800	10,900	10,700	240	2,616,000
29/02/2024	10,800	-0.10 ▼	-0.93	10,900	10,800	10,700	160	1,728,000
28/02/2024	10,900	0.00 ■■	0.00	10,900	10,900	10,900	50	545,000
27/02/2024	10,900	0.00 ■■	0.00	10,900	11,700	10,900	180	1,962,000
26/02/2024	10,900	0.20 ▲	1.83	10,700	10,900	10,700	150	1,635,000
23/02/2024	10,700	-0.10 ▼	-0.93	10,800	10,700	10,600	220	2,354,000
22/02/2024	10,800	0.00 ■■	0.00	10,800	0	0	0	0
21/02/2024	10,800	0.10 ▲	0.93	10,700	10,900	10,800	40	432,000
20/02/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,600	17,120,000
19/02/2024	10,700	-0.10 ▼	-0.93	10,800	10,700	10,600	5,200	55,640,000
16/02/2024	10,800	0.20 ▲	1.85	10,600	10,900	10,800	1,200	12,960,000
15/02/2024	10,600	-0.30 ▼	-2.83	10,900	10,900	10,600	2,500	26,500,000
07/02/2024	10,900	0.20 ▲	1.83	10,700	10,900	10,900	100	1,090,000
06/02/2024	10,700	0.00 ■■	0.00	10,700	10,800	10,700	2,200	23,540,000
05/02/2024	10,700	0.00 ■■	0.00	10,700	10,800	10,700	2,700	28,890,000
02/02/2024	10,700	0.10 ▲	0.93	10,600	11,400	10,700	800	8,560,000
01/02/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,600	100	1,060,000
31/01/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,600	100	1,060,000
30/01/2024	10,600	-0.20 ▼	-1.89	10,800	10,800	10,600	5,300	56,180,000
29/01/2024	10,800	0.20 ▲	1.85	10,600	10,800	10,500	17,200	185,760,000
26/01/2024	10,600	0.00 ■■	0.00	10,600	10,600	10,600	5,000	53,000,000
25/01/2024	10,600	-0.30 ▼	-2.83	10,900	10,600	10,600	100	1,060,000
24/01/2024	10,900	0.00 ■■	0.00	10,900	0	0	0	0
23/01/2024	10,900	0.20 ▲	1.83	10,700	10,900	10,900	100	1,090,000
22/01/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,600	21,000	224,700,000
19/01/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,600	12,900	138,030,000
18/01/2024	10,700	0.10 ▲	0.93	10,600	10,700	10,700	10,800	115,560,000
17/01/2024	10,600	-0.40 ▼	-3.77	11,000	10,600	10,600	100	1,060,000
16/01/2024	11,000	0.60 ▲	5.45	10,400	11,000	10,400	4,000	44,000,000
15/01/2024	10,400	0.00 ■■	0.00	10,400	10,500	10,400	5,900	61,360,000
12/01/2024	10,400	0.00 ■■	0.00	10,400	10,400	10,400	24,100	250,640,000
11/01/2024	10,400	0.10 ▲	0.96	10,300	10,500	10,300	37,300	387,920,000
10/01/2024	10,300	0.00 ■■	0.00	10,300	10,300	10,300	600	6,180,000
09/01/2024	10,300	0.00 ■■	0.00	10,300	10,300	10,200	2,200	22,660,000
08/01/2024	10,300	0.00 ■■	0.00	10,300	10,400	10,200	16,800	173,040,000
05/01/2024	10,300	0.10 ▲	0.97	10,200	10,300	10,300	6,700	69,010,000
04/01/2024	10,200	-0.20 ▼	-1.96	10,400	10,500	10,200	42,100	429,420,000
03/01/2024	10,400	0.00 ■■	0.00	10,400	10,400	10,300	8,100	84,240,000
02/01/2024	10,400	0.00 ■■	0.00	10,400	0	0	0	0
29/12/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,400	100	1,040,000
28/12/2023	10,300	-0.10 ▼	-0.97	10,400	10,500	10,300	200	2,060,000
27/12/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,400	12,700	132,080,000
26/12/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	10,400	108,160,000
25/12/2023	10,500	0.20 ▲	1.90	10,300	10,500	10,500	100	1,050,000
22/12/2023	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	21,900	225,570,000
21/12/2023	10,500	-0.10 ▼	-0.95	10,600	10,600	10,500	5,400	56,700,000
20/12/2023	10,600	0.20 ▲	1.89	10,400	10,600	10,400	10,200	108,120,000
19/12/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,400	3,100	32,240,000
18/12/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	2,200	22,880,000
15/12/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1,000	10,500,000
14/12/2023	10,500	0.10 ▲	0.95	10,400	10,500	10,500	500	5,250,000
13/12/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,300	20,300	211,120,000
12/12/2023	10,400	0.00 ■■	0.00	10,400	10,700	10,400	16,600	172,640,000
11/12/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,400	7,100	73,840,000
08/12/2023	10,400	0.00 ■■	0.00	10,400	0	0	0	0
07/12/2023	10,400	-0.10 ▼	-0.96	10,500	11,400	10,400	17,500	182,000,000
06/12/2023	10,500	0.10 ▲	0.95	10,400	10,500	10,500	1,600	16,800,000
05/12/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,400	14,100	146,640,000
04/12/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,400	11,800	122,720,000
01/12/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,300	10,200	106,080,000
30/11/2023	10,300	0.00 ■■	0.00	10,300	10,400	10,200	9,700	99,910,000
29/11/2023	10,300	-0.60 ▼	-5.83	10,900	10,600	10,200	47,000	484,100,000
28/11/2023	10,900	0.20 ▲	1.83	10,700	11,000	10,500	5,100	55,590,000
27/11/2023	11,800	-0.20 ▼	-1.69	12,000	12,000	11,300	96,500	1,138,700,000
24/11/2023	12,000	0.10 ▲	0.83	11,900	12,000	11,800	7,000	84,000,000
23/11/2023	11,900	-0.10 ▼	-0.84	12,000	12,100	11,900	15,800	188,020,000
22/11/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20,900	250,800,000
21/11/2023	12,000	0.30 ▲	2.50	11,700	12,400	12,000	9,700	116,400,000
20/11/2023	11,700	-0.10 ▼	-0.85	11,800	11,900	11,500	38,100	445,770,000
17/11/2023	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	2,600	30,680,000
16/11/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	7,700	92,400,000
15/11/2023	12,000	0.30 ▲	2.50	11,700	12,100	11,700	24,900	298,800,000
14/11/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
13/11/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
10/11/2023	11,700	0.00 ■■	0.00	11,700	11,700	11,700	2,000	23,400,000
09/11/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
08/11/2023	11,700	0.40 ▲	3.42	11,300	11,700	11,700	3,000	35,100,000
07/11/2023	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	200	2,260,000
06/11/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,500	9,700	111,550,000
03/11/2023	11,500	0.10 ▲	0.87	11,400	11,500	11,400	15,300	175,950,000
02/11/2023	11,400	0.20 ▲	1.75	11,200	11,500	11,200	7,400	84,360,000
01/11/2023	11,200	0.10 ▲	0.89	11,100	11,200	11,000	16,900	189,280,000
31/10/2023	11,100	-0.40 ▼	-3.60	11,500	11,100	11,000	5,600	62,160,000
30/10/2023	11,500	0.00 ■■	0.00	11,500	0	0	0	0
27/10/2023	11,500	0.20 ▲	1.74	11,300	11,500	11,500	1,100	12,650,000
26/10/2023	11,300	-0.30 ▼	-2.65	11,600	11,500	11,300	6,300	71,190,000
25/10/2023	11,600	-0.10 ▼	-0.86	11,700	11,700	11,600	5,000	58,000,000
24/10/2023	11,700	-0.60 ▼	-5.13	12,300	11,700	11,400	500	5,850,000
23/10/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
20/10/2023	12,300	0.80 ▲	6.50	11,500	12,300	12,300	200	2,460,000
19/10/2023	11,500	-0.30 ▼	-2.61	11,800	11,800	11,500	10,200	117,300,000
18/10/2023	11,800	0.10 ▲	0.85	11,700	11,800	11,200	5,300	62,540,000
17/10/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
16/10/2023	11,700	0.20 ▲	1.71	11,500	11,700	11,700	1,500	17,550,000
13/10/2023	11,500	-0.20 ▼	-1.74	11,700	11,600	11,500	7,500	86,250,000
12/10/2023	11,700	-0.10 ▼	-0.85	11,800	11,700	11,400	13,600	159,120,000
11/10/2023	11,800	0.40 ▲	3.39	11,400	11,800	11,400	1,200	14,160,000
10/10/2023	11,400	0.10 ▲	0.88	11,300	11,400	11,400	17,500	199,500,000
09/10/2023	11,300	0.30 ▲	2.65	11,000	11,300	11,300	5,700	64,410,000
06/10/2023	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	11,000	121,000,000
05/10/2023	11,300	0.00 ■■	0.00	11,300	11,300	11,300	8,100	91,530,000
04/10/2023	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	30,700	346,910,000
03/10/2023	11,400	-0.30 ▼	-2.63	11,700	11,400	11,400	1,500	17,100,000
02/10/2023	11,700	0.30 ▲	2.56	11,400	11,700	11,100	1,600	18,720,000
29/09/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,000	4,900	55,860,000
28/09/2023	11,400	0.20 ▲	1.75	11,200	11,400	11,400	100	1,140,000
27/09/2023	11,200	-0.30 ▼	-2.68	11,500	11,200	11,200	500	5,600,000
26/09/2023	11,500	-0.40 ▼	-3.48	11,900	11,900	11,000	13,900	159,850,000
21/09/2023	12,300	-0.10 ▼	-0.81	12,400	12,400	11,900	5,100	62,730,000
20/09/2023	12,400	-0.10 ▼	-0.81	12,500	12,400	12,400	1,000	12,400,000
19/09/2023	12,500	0.00 ■■	0.00	12,500	0	0	0	0
18/09/2023	12,500	0.00 ■■	0.00	12,500	0	0	0	0
15/09/2023	12,500	0.00 ■■	0.00	12,500	0	0	0	0
14/09/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200	2,500,000
13/09/2023	12,500	-0.20 ▼	-1.60	12,700	12,600	12,500	1,200	15,000,000
12/09/2023	12,700	0.00 ■■	0.00	12,700	0	0	0	0
11/09/2023	12,700	0.00 ■■	0.00	12,700	0	0	0	0
08/09/2023	12,700	0.00 ■■	0.00	12,700	0	0	0	0
07/09/2023	12,700	-0.10 ▼	-0.79	12,800	12,700	12,300	200	2,540,000
06/09/2023	12,800	0.00 ■■	0.00	12,800	0	0	0	0
31/08/2023	12,800	0.50 ▲	3.91	12,300	12,800	12,000	5,700	72,960,000
30/08/2023	12,300	0.00 ■■	0.00	12,300	12,500	12,300	1,500	18,450,000
29/08/2023	12,300	-0.50 ▼	-4.07	12,800	12,500	12,300	1,000	12,300,000
28/08/2023	12,800	0.60 ▲	4.69	12,200	12,800	12,300	10,500	134,400,000
25/08/2023	12,200	-0.40 ▼	-3.28	12,600	12,200	11,900	500	6,100,000
24/08/2023	12,600	0.70 ▲	5.56	11,900	12,600	12,600	100	1,260,000
23/08/2023	11,900	-0.10 ▼	-0.84	12,000	12,100	11,900	6,300	74,970,000
22/08/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	300	3,600,000
21/08/2023	12,000	-0.60 ▼	-5.00	12,600	12,400	12,000	1,600	19,200,000
18/08/2023	12,600	0.00 ■■	0.00	12,600	0	0	0	0
17/08/2023	12,600	-0.20 ▼	-1.59	12,800	12,600	12,100	800	10,080,000
16/08/2023	12,400	0.00 ■■	0.00	12,400	0	0	0	0
15/08/2023	12,400	0.10 ▲	0.81	12,300	12,400	11,800	10,100	125,240,000
14/08/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
11/08/2023	12,300	-0.40 ▼	-3.25	12,700	12,600	12,300	7,700	94,710,000
10/08/2023	12,700	0.00 ■■	0.00	12,700	0	0	0	0
09/08/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,200	4,600	58,420,000
08/08/2023	12,700	0.00 ■■	0.00	12,700	0	0	0	0
07/08/2023	12,700	0.10 ▲	0.79	12,600	12,700	12,700	100	1,270,000
04/08/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,500	9,000	113,400,000
03/08/2023	12,600	-0.60 ▼	-4.76	13,200	12,600	12,500	6,300	79,380,000
02/08/2023	13,200	0.00 ■■	0.00	13,200	0	0	0	0
01/08/2023	13,200	0.00 ■■	0.00	13,200	13,200	12,600	1,200	15,840,000
31/07/2023	13,200	0.30 ▲	2.27	12,900	13,200	12,400	2,200	29,040,000
28/07/2023	12,900	0.50 ▲	3.88	12,400	12,900	12,400	5,000	64,500,000
27/07/2023	12,400	12.40 ▲	100.00	0	12,400	12,000	5,700	70,680,000
26/07/2023	12,000	-0.10 ▼	-0.83	12,100	12,400	12,000	5,500	66,000,000
25/07/2023	12,100	0.00 ■■	0.00	12,100	12,100	11,900	18,400	222,640,000
24/07/2023	12,100	0.00 ■■	0.00	12,100	12,100	11,800	2,800	33,880,000
21/07/2023	12,100	0.00 ■■	0.00	12,100	0	0	0	0
20/07/2023	12,100	0.10 ▲	0.83	12,000	12,100	11,800	3,800	45,980,000
19/07/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,800	3,100	37,200,000
18/07/2023	12,000	0.00 ■■	0.00	12,000	0	0	0	0
17/07/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,400	16,800,000
14/07/2023	12,000	0.00 ■■	0.00	12,000	0	0	0	0
13/07/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,800	1,200	14,400,000
12/07/2023	12,000	0.00 ■■	0.00	12,000	0	0	0	0
11/07/2023	12,000	-0.40 ▼	-3.33	12,400	12,000	12,000	2,000	24,000,000
10/07/2023	12,400	1.10 ▲	8.87	11,300	12,400	11,400	3,100	38,440,000
07/07/2023	11,300	-0.70 ▼	-6.19	12,000	11,600	11,300	3,400	38,420,000
06/07/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
05/07/2023	12,000	-0.30 ▼	-2.50	12,300	12,100	11,300	12,500	150,000,000
04/07/2023	12,300	0.10 ▲	0.81	12,200	12,300	12,200	3,200	39,360,000
03/07/2023	12,200	0.00 ■■	0.00	12,200	12,200	11,600	400	4,880,000
30/06/2023	12,200	0.20 ▲	1.64	12,000	12,300	12,000	6,800	82,960,000
29/06/2023	12,000	0.00 ■■	0.00	12,000	0	0	0	0
28/06/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,400	16,800,000
27/06/2023	12,000	0.00 ■■	0.00	12,000	0	0	0	0
26/06/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	6,000	72,000,000
23/06/2023	12,000	-0.30 ▼	-2.50	12,300	12,300	11,700	3,900	46,800,000
22/06/2023	12,300	0.30 ▲	2.44	12,000	12,300	12,300	500	6,150,000
21/06/2023	12,000	0.20 ▲	1.67	11,800	12,000	11,600	700	8,400,000
20/06/2023	11,800	-0.40 ▼	-3.39	12,200	12,200	11,800	3,700	43,660,000
19/06/2023	12,200	0.20 ▲	1.64	12,000	12,200	12,200	100	1,220,000
16/06/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,500	23,100	277,200,000
15/06/2023	12,000	0.70 ▲	5.83	11,300	12,000	11,300	1,300	15,600,000
14/06/2023	11,300	-0.20 ▼	-1.77	11,500	12,000	11,300	1,600	18,080,000
13/06/2023	11,500	-0.30 ▼	-2.61	11,800	11,500	11,500	12,700	146,050,000
12/06/2023	11,800	0.00 ■■	0.00	11,800	11,900	11,800	2,600	30,680,000
09/06/2023	11,800	0.30 ▲	2.54	11,500	11,800	11,500	1,400	16,520,000
08/06/2023	11,500	0.40 ▲	3.48	11,100	11,500	11,100	600	6,900,000
07/06/2023	11,100	-0.20 ▼	-1.80	11,300	11,600	11,000	6,400	71,040,000
06/06/2023	11,300	-0.40 ▼	-3.54	11,700	11,700	11,300	1,000	11,300,000
05/06/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
02/06/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
01/06/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
31/05/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
30/05/2023	11,700	0.00 ■■	0.00	11,700	11,700	10,700	1,700	19,890,000
29/05/2023	11,700	0.60 ▲	5.13	11,100	11,700	11,700	300	3,510,000
26/05/2023	11,100	-0.60 ▼	-5.41	11,700	11,100	11,100	100	1,110,000
25/05/2023	11,700	0.00 ■■	0.00	11,700	11,700	11,700	200	2,340,000
24/05/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
23/05/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
22/05/2023	11,700	0.70 ▲	5.98	11,000	11,800	11,500	6,900	80,730,000
19/05/2023	11,000	0.00 ■■	0.00	11,000	11,800	11,000	500	5,500,000
18/05/2023	11,000	-0.60 ▼	-5.45	11,600	11,000	11,000	100	1,100,000
17/05/2023	11,600	0.00 ■■	0.00	11,600	0	0	0	0
16/05/2023	11,600	0.00 ■■	0.00	11,600	11,600	10,800	2,300	26,680,000
15/05/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,100	500	5,800,000
12/05/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,000	2,700	31,320,000
11/05/2023	11,600	-0.10 ▼	-0.86	11,700	11,600	10,800	400	4,640,000
10/05/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
09/05/2023	11,700	0.00 ■■	0.00	11,700	11,700	11,000	1,000	11,700,000
08/05/2023	11,700	-0.10 ▼	-0.85	11,800	11,800	11,000	6,200	72,540,000
05/05/2023	11,800	0.00 ■■	0.00	11,800	11,800	11,500	4,700	55,460,000
04/05/2023	11,800	0.10 ▲	0.85	11,700	11,800	10,600	4,000	47,200,000
28/04/2023	11,700	0.00 ■■	0.00	11,700	0	0	0	0
27/04/2023	11,700	0.20 ▲	1.71	11,500	11,700	11,700	100	1,170,000
26/04/2023	11,500	0.00 ■■	0.00	11,500	11,500	10,900	400	4,600,000
25/04/2023	11,500	-0.10 ▼	-0.87	11,600	11,500	11,100	5,300	60,950,000
24/04/2023	11,600	0.20 ▲	1.72	11,400	11,600	11,600	100	1,160,000
21/04/2023	11,400	-0.30 ▼	-2.63	11,700	11,700	11,400	800	9,120,000
20/04/2023	11,700	-0.10 ▼	-0.85	11,800	11,700	11,000	1,000	11,700,000
19/04/2023	11,800	0.10 ▲	0.85	11,700	11,800	11,800	100	1,180,000
18/04/2023	11,700	0.40 ▲	3.42	11,300	11,700	11,300	900	10,530,000
17/04/2023	11,300	0.00 ■■	0.00	11,300	11,700	10,500	20,900	236,170,000
14/04/2023	11,300	-0.60 ▼	-5.31	11,900	11,300	11,300	200	2,260,000
13/04/2023	11,900	0.10 ▲	0.84	11,800	11,900	11,800	700	8,330,000
12/04/2023	11,800	0.00 ■■	0.00	11,800	0	0	0	0
11/04/2023	11,800	0.70 ▲	5.93	11,100	11,800	10,200	1,100	12,980,000
10/04/2023	11,100	-0.90 ▼	-8.11	12,000	11,500	11,100	14,600	162,060,000
07/04/2023	12,000	0.00 ■■	0.00	12,000	0	0	0	0
06/04/2023	12,000	0.30 ▲	2.50	11,700	12,000	12,000	100	1,200,000
05/04/2023	11,700	-0.60 ▼	-5.13	12,300	11,700	11,700	9,600	112,320,000
04/04/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
03/04/2023	12,300	0.00 ■■	0.00	12,300	12,300	11,600	1,100	13,530,000
31/03/2023	12,300	0.00 ■■	0.00	12,300	12,300	11,200	200	2,460,000
30/03/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
29/03/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
28/03/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
27/03/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
24/03/2023	12,300	0.00 ■■	0.00	12,300	12,300	11,800	300	3,690,000
23/03/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
22/03/2023	12,300	-0.10 ▼	-0.81	12,400	12,300	12,300	200	2,460,000
21/03/2023	12,400	0.00 ■■	0.00	12,400	0	0	0	0
20/03/2023	12,400	0.20 ▲	1.61	12,200	12,400	11,000	300	3,720,000
17/03/2023	12,200	-0.30 ▼	-2.46	12,500	12,200	11,300	200	2,440,000
16/03/2023	12,500	0.50 ▲	4.00	12,000	12,500	12,500	100	1,250,000
15/03/2023	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	100	1,200,000
14/03/2023	12,300	0.00 ■■	0.00	12,300	0	0	0	0
13/03/2023	12,300	0.10 ▲	0.81	12,200	12,300	12,000	600	7,380,000
10/03/2023	12,200	0.20 ▲	1.64	12,000	12,200	12,000	300	3,660,000
09/03/2023	12,000	0.00 ■■	0.00	12,000	0	0	0	0
08/03/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,900	200	2,400,000
07/03/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
06/03/2023	12,000	-0.20 ▼	-1.67	12,200	12,000	11,600	300	3,600,000
03/03/2023	12,200	-0.30 ▼	-2.46	12,500	12,200	11,500	4,900	59,780,000
02/03/2023	12,500	0.00 ■■	0.00	12,500	0	0	0	0
01/03/2023	12,500	0.00 ■■	0.00	12,500	12,500	11,500	400	5,000,000
28/02/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	100	1,250,000
27/02/2023	12,500	0.00 ■■	0.00	12,500	12,500	11,300	4,400	55,000,000
24/02/2023	12,500	-0.10 ▼	-0.80	12,600	12,500	11,400	700	8,750,000
23/02/2023	12,600	0.00 ■■	0.00	12,600	0	0	0	0
22/02/2023	12,600	0.00 ■■	0.00	12,600	0	0	0	0
21/02/2023	12,600	0.30 ▲	2.38	12,300	12,600	12,000	3,100	39,060,000
20/02/2023	12,300	0.00 ■■	0.00	12,300	12,300	12,000	2,100	25,830,000
17/02/2023	12,300	0.10 ▲	0.81	12,200	12,300	12,200	2,200	27,060,000
16/02/2023	12,200	0.10 ▲	0.82	12,100	12,200	12,200	200	2,440,000
15/02/2023	12,100	0.00 ■■	0.00	12,100	12,100	12,100	700	8,470,000
14/02/2023	12,100	0.00 ■■	0.00	12,100	0	0	0	0
13/02/2023	12,100	-0.10 ▼	-0.83	12,200	12,100	12,100	1,600	19,360,000
10/02/2023	12,200	-0.10 ▼	-0.82	12,300	12,200	12,200	1,500	18,300,000
09/02/2023	12,300	-0.10 ▼	-0.81	12,400	12,300	12,100	1,900	23,370,000
08/02/2023	12,400	0.00 ■■	0.00	12,400	0	0	0	0
07/02/2023	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	600	7,440,000
06/02/2023	12,500	-0.50 ▼	-4.00	13,000	12,500	12,500	300	3,750,000
03/02/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,300	16,900,000
02/02/2023	13,000	-0.50 ▼	-3.85	13,500	13,000	12,300	400	5,200,000
01/02/2023	13,500	0.90 ▲	6.67	12,600	13,500	13,500	200	2,700,000
31/01/2023	12,600	-1.20 ▼	-9.52	13,800	12,800	12,600	2,000	25,200,000
30/01/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,500	29,400	405,720,000
27/01/2023	13,800	0.00 ■■	0.00	13,800	0	0	0	0
19/01/2023	13,800	0.00 ■■	0.00	13,800	0	0	0	0
18/01/2023	13,800	0.00 ■■	0.00	13,800	0	0	0	0
17/01/2023	13,800	0.00 ■■	0.00	13,800	0	0	0	0
16/01/2023	13,800	0.00 ■■	0.00	13,800	0	0	0	0
13/01/2023	13,800	1.10 ▲	7.97	12,700	13,800	13,800	100	1,380,000
12/01/2023	12,700	0.00 ■■	0.00	12,700	0	0	0	0
11/01/2023	12,700	0.00 ■■	0.00	12,700	0	0	0	0
10/01/2023	12,700	0.00 ■■	0.00	12,700	0	0	0	0
09/01/2023	12,700	0.10 ▲	0.79	12,600	12,700	12,000	13,400	170,180,000
06/01/2023	12,600	0.10 ▲	0.79	12,500	12,600	11,600	3,500	44,100,000
05/01/2023	12,500	0.20 ▲	1.60	12,300	12,500	12,500	100	1,250,000
04/01/2023	12,300	0.30 ▲	2.44	12,000	12,300	12,300	100	1,230,000
03/01/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,500	2,900	34,800,000
30/12/2022	12,000	0.00 ■■	0.00	12,000	0	0	0	0
29/12/2022	12,000	0.00 ■■	0.00	12,000	12,000	12,000	400	4,800,000
28/12/2022	12,000	0.00 ■■	0.00	12,000	0	0	0	0
27/12/2022	12,000	-0.10 ▼	-0.83	12,100	12,000	11,500	700	8,400,000
26/12/2022	12,100	0.00 ■■	0.00	12,100	12,100	12,100	800	9,680,000
23/12/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
22/12/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
21/12/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
20/12/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
19/12/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
15/12/2022	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	300	3,600,000
14/12/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
13/12/2022	12,100	-0.10 ▼	-0.83	12,200	12,100	12,000	600	7,260,000
12/12/2022	12,200	-0.20 ▼	-1.64	12,400	12,400	12,200	1,600	19,520,000
09/12/2022	12,400	0.40 ▲	3.23	12,000	12,500	10,800	4,500	55,800,000
08/12/2022	12,000	0.40 ▲	3.33	11,600	12,700	12,000	300	3,600,000
07/12/2022	11,600	-0.20 ▼	-1.72	11,800	11,600	10,700	700	8,120,000
06/12/2022	11,800	-0.80 ▼	-6.78	12,600	11,800	11,800	1,900	22,420,000
05/12/2022	12,600	0.10 ▲	0.79	12,500	12,600	11,400	200	2,520,000
02/12/2022	12,500	-0.10 ▼	-0.80	12,600	12,500	11,400	200	2,500,000
01/12/2022	12,600	0.00 ■■	0.00	12,600	0	0	0	0
30/11/2022	12,600	1.10 ▲	8.73	11,500	12,600	11,600	5,200	65,520,000
29/11/2022	11,500	-0.30 ▼	-2.61	11,800	12,100	11,300	900	10,350,000
28/11/2022	11,800	0.70 ▲	5.93	11,100	11,800	11,400	2,600	30,680,000
25/11/2022	11,100	0.40 ▲	3.60	10,700	11,100	11,100	100	1,110,000
24/11/2022	10,700	-0.70 ▼	-6.54	11,400	10,700	10,700	1,900	20,330,000
23/11/2022	11,400	-0.60 ▼	-5.26	12,000	11,400	11,000	1,900	21,660,000
22/11/2022	12,000	-0.10 ▼	-0.83	12,100	12,000	11,000	700	8,400,000
21/11/2022	12,100	0.00 ■■	0.00	12,100	12,100	11,000	400	4,840,000
18/11/2022	12,100	0.10 ▲	0.83	12,000	12,100	10,800	300	3,630,000
17/11/2022	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,000	24,000,000
16/11/2022	12,000	0.40 ▲	3.33	11,600	12,000	10,500	15,900	190,800,000
15/11/2022	11,600	-1.20 ▼	-10.34	12,800	11,600	11,600	45,700	530,120,000
14/11/2022	12,800	-1.40 ▼	-10.94	14,200	12,800	12,800	6,100	78,080,000
11/11/2022	14,200	1.20 ▲	8.45	13,000	14,200	11,700	500	7,100,000
10/11/2022	13,000	0.00 ■■	0.00	13,000	0	0	0	0
09/11/2022	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
08/11/2022	13,000	0.00 ■■	0.00	13,000	0	0	0	0
07/11/2022	13,000	-0.80 ▼	-6.15	13,800	13,000	12,600	2,800	36,400,000
04/11/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
03/11/2022	13,800	0.30 ▲	2.17	13,500	13,800	13,800	100	1,380,000
02/11/2022	13,500	0.50 ▲	3.70	13,000	13,500	13,000	3,900	52,650,000
01/11/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,400	2,500	32,500,000
31/10/2022	13,000	-0.70 ▼	-5.38	13,700	13,700	13,000	400	5,200,000
28/10/2022	13,700	0.00 ■■	0.00	13,700	13,700	13,300	1,200	16,440,000
27/10/2022	13,700	0.10 ▲	0.73	13,600	13,700	12,500	3,300	45,210,000
26/10/2022	13,600	0.00 ■■	0.00	13,600	13,600	13,600	2,000	27,200,000
25/10/2022	13,600	-0.50 ▼	-3.68	14,100	13,700	12,700	4,900	66,640,000
24/10/2022	14,100	-0.40 ▼	-2.84	14,500	14,100	13,100	13,300	187,530,000
21/10/2022	14,500	0.70 ▲	4.83	13,800	15,000	13,000	8,200	118,900,000
20/10/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
19/10/2022	13,800	-0.90 ▼	-6.52	14,700	13,800	13,500	7,000	96,600,000
18/10/2022	14,700	0.70 ▲	4.76	14,000	14,700	14,000	200	2,940,000
17/10/2022	14,000	1.00 ▲	7.14	13,000	14,000	14,000	100	1,400,000
14/10/2022	13,000	-0.30 ▼	-2.31	13,300	14,200	12,800	6,300	81,900,000
13/10/2022	13,300	-0.20 ▼	-1.50	13,500	13,400	12,200	5,800	77,140,000
12/10/2022	13,500	-0.30 ▼	-2.22	13,800	13,500	13,100	8,100	109,350,000
11/10/2022	13,800	-0.20 ▼	-1.45	14,000	14,000	13,200	6,400	88,320,000
07/10/2022	14,300	-0.20 ▼	-1.40	14,500	14,300	13,100	4,800	68,640,000
06/10/2022	14,500	-0.40 ▼	-2.76	14,900	14,500	13,600	1,300	18,850,000
05/10/2022	14,900	0.50 ▲	3.36	14,400	14,900	14,400	200	2,980,000
04/10/2022	14,400	-1.20 ▼	-8.33	15,600	15,500	14,300	6,400	92,160,000
03/10/2022	15,600	-0.10 ▼	-0.64	15,700	15,600	14,300	3,200	49,920,000
30/09/2022	15,700	0.30 ▲	1.91	15,400	15,700	14,100	3,100	48,670,000
29/09/2022	15,400	0.60 ▲	3.90	14,800	15,400	14,600	11,500	177,100,000
28/09/2022	15,800	-0.10 ▼	-0.63	15,900	15,900	15,800	2,900	45,820,000
27/09/2022	15,900	0.00 ■■	0.00	15,900	0	0	0	0
26/09/2022	15,900	-0.50 ▼	-3.14	16,400	16,000	15,800	2,200	34,980,000
23/09/2022	16,400	0.50 ▲	3.05	15,900	16,400	15,900	4,200	68,880,000
22/09/2022	15,900	0.00 ■■	0.00	15,900	15,900	15,300	4,100	65,190,000
21/09/2022	15,900	0.00 ■■	0.00	15,900	16,900	15,900	6,000	95,400,000
20/09/2022	15,900	0.90 ▲	5.66	15,000	16,500	15,900	51,500	818,850,000
19/09/2022	15,000	-0.10 ▼	-0.67	15,100	15,100	15,000	18,300	274,500,000
16/09/2022	15,100	0.00 ■■	0.00	15,100	15,100	14,700	9,800	147,980,000
15/09/2022	15,100	-0.10 ▼	-0.66	15,200	15,100	15,100	600	9,060,000
14/09/2022	15,200	0.10 ▲	0.66	15,100	15,200	14,800	3,500	53,200,000
13/09/2022	15,100	-0.10 ▼	-0.66	15,200	15,200	15,100	4,800	72,480,000
12/09/2022	15,200	0.10 ▲	0.66	15,100	15,200	15,100	18,500	281,200,000
09/09/2022	15,100	0.10 ▲	0.66	15,000	15,100	15,000	1,000	15,100,000
08/09/2022	15,000	0.20 ▲	1.33	14,800	15,000	15,000	1,000	15,000,000
07/09/2022	14,800	-0.30 ▼	-2.03	15,100	14,800	14,800	3,300	48,840,000
06/09/2022	15,100	-0.30 ▼	-1.99	15,400	15,300	14,200	3,300	49,830,000
05/09/2022	15,400	0.00 ■■	0.00	15,400	0	0	0	0
31/08/2022	15,400	-0.30 ▼	-1.95	15,700	15,400	14,800	3,200	49,280,000
30/08/2022	15,700	0.60 ▲	3.82	15,100	15,700	15,000	2,100	32,970,000
29/08/2022	15,100	-0.90 ▼	-5.96	16,000	15,200	15,000	2,400	36,240,000
26/08/2022	16,000	0.50 ▲	3.13	15,500	16,000	15,200	600	9,600,000
25/08/2022	15,500	-0.60 ▼	-3.87	16,100	15,500	14,600	5,600	86,800,000
24/08/2022	16,100	-0.10 ▼	-0.62	16,200	16,100	14,900	1,600	25,760,000
23/08/2022	16,200	1.10 ▲	6.79	15,100	16,200	15,300	600	9,720,000
22/08/2022	15,100	-0.90 ▼	-5.96	16,000	15,500	15,100	6,300	95,130,000
19/08/2022	16,000	0.00 ■■	0.00	16,000	0	0	0	0
18/08/2022	16,000	0.00 ■■	0.00	16,000	0	0	0	0
17/08/2022	16,000	0.00 ■■	0.00	16,000	16,000	15,600	300	4,800,000
16/08/2022	16,000	0.50 ▲	3.13	15,500	16,000	15,400	15,200	243,200,000
15/08/2022	15,500	-0.80 ▼	-5.16	16,300	16,200	15,500	3,200	49,600,000
12/08/2022	16,300	0.20 ▲	1.23	16,100	16,300	16,100	200	3,260,000
11/08/2022	16,100	-0.20 ▼	-1.24	16,300	16,300	16,100	11,600	186,760,000
10/08/2022	16,300	-0.20 ▼	-1.23	16,500	16,500	16,300	3,800	61,940,000
09/08/2022	16,500	0.10 ▲	0.61	16,400	16,500	16,000	400	6,600,000
08/08/2022	16,400	0.50 ▲	3.05	15,900	16,600	15,800	28,100	460,840,000
05/08/2022	15,900	0.80 ▲	5.03	15,100	16,500	15,000	41,500	659,850,000
04/08/2022	15,100	0.00 ■■	0.00	15,100	15,100	13,900	1,200	18,120,000
03/08/2022	15,100	0.20 ▲	1.32	14,900	15,100	13,700	300	4,530,000
02/08/2022	14,900	0.00 ■■	0.00	14,900	0	0	0	0
01/08/2022	14,900	0.10 ▲	0.67	14,800	15,000	14,500	12,500	186,250,000
29/07/2022	14,800	-0.20 ▼	-1.35	15,000	14,800	13,800	3,200	47,360,000
28/07/2022	15,000	0.30 ▲	2.00	14,700	15,000	13,500	300	4,500,000
27/07/2022	14,700	-0.20 ▼	-1.36	14,900	14,700	13,700	800	11,760,000
26/07/2022	14,900	0.00 ■■	0.00	14,900	14,900	13,600	600	8,940,000
25/07/2022	14,900	0.30 ▲	2.01	14,600	14,900	13,300	4,900	73,010,000
22/07/2022	14,600	0.20 ▲	1.37	14,400	14,600	13,100	5,600	81,760,000
21/07/2022	14,400	0.00 ■■	0.00	14,400	0	0	0	0
20/07/2022	14,400	-0.20 ▼	-1.39	14,600	14,400	14,400	300	4,320,000
19/07/2022	14,600	0.40 ▲	2.74	14,200	14,600	13,800	600	8,760,000
18/07/2022	14,200	0.00 ■■	0.00	14,200	14,600	14,200	3,900	55,380,000
15/07/2022	14,200	-0.20 ▼	-1.41	14,400	14,400	14,200	1,900	26,980,000
14/07/2022	14,400	-0.10 ▼	-0.69	14,500	14,500	13,500	400	5,760,000
13/07/2022	14,500	0.20 ▲	1.38	14,300	14,700	14,200	1,200	17,400,000
12/07/2022	14,300	0.70 ▲	4.90	13,600	14,300	14,000	900	12,870,000
11/07/2022	13,600	-1.00 ▼	-7.35	14,600	14,400	13,500	2,000	27,200,000
08/07/2022	14,600	0.20 ▲	1.37	14,400	14,600	13,000	9,600	140,160,000
07/07/2022	14,400	-0.10 ▼	-0.69	14,500	14,400	13,100	2,700	38,880,000
06/07/2022	14,500	0.00 ■■	0.00	14,500	0	0	0	0
05/07/2022	14,500	0.00 ■■	0.00	14,500	14,500	14,500	800	11,600,000
04/07/2022	14,500	-0.40 ▼	-2.76	14,900	14,500	13,500	22,200	321,900,000
01/07/2022	14,900	0.00 ■■	0.00	14,900	14,900	14,000	8,000	119,200,000
30/06/2022	14,900	0.00 ■■	0.00	14,900	14,900	14,100	700	10,430,000
29/06/2022	14,900	0.30 ▲	2.01	14,600	14,900	14,500	13,900	207,110,000
28/06/2022	14,600	0.10 ▲	0.68	14,500	14,700	14,200	11,000	160,600,000
27/06/2022	14,500	0.00 ■■	0.00	14,500	14,500	14,200	2,100	30,450,000
24/06/2022	14,500	0.10 ▲	0.69	14,400	14,700	14,000	16,300	236,350,000
23/06/2022	14,400	-0.40 ▼	-2.78	14,800	15,400	13,400	6,400	92,160,000
22/06/2022	14,800	-0.10 ▼	-0.68	14,900	15,900	13,500	3,900	57,720,000
21/06/2022	14,900	0.00 ■■	0.00	14,900	14,900	13,500	2,100	31,290,000
20/06/2022	14,900	-0.10 ▼	-0.67	15,000	14,900	14,200	300	4,470,000
17/06/2022	15,000	-0.10 ▼	-0.67	15,100	15,000	15,000	800	12,000,000
16/06/2022	15,100	0.40 ▲	2.65	14,700	15,300	14,800	5,700	86,070,000
15/06/2022	14,700	-0.40 ▼	-2.72	15,100	15,100	14,300	10,000	147,000,000
14/06/2022	15,100	-0.40 ▼	-2.65	15,500	15,500	14,000	5,000	75,500,000
13/06/2022	15,500	-0.10 ▼	-0.65	15,600	15,500	15,000	6,300	97,650,000
10/06/2022	15,600	-0.10 ▼	-0.64	15,700	15,600	15,500	6,700	104,520,000
09/06/2022	15,700	0.20 ▲	1.27	15,500	16,500	15,200	21,300	334,410,000
08/06/2022	15,500	0.10 ▲	0.65	15,400	15,500	15,200	27,500	426,250,000
07/06/2022	15,400	-0.50 ▼	-3.25	15,900	15,800	15,000	8,000	123,200,000
06/06/2022	15,900	0.40 ▲	2.52	15,500	16,100	15,300	25,700	408,630,000
03/06/2022	15,500	-0.20 ▼	-1.29	15,700	15,600	15,500	9,400	145,700,000
02/06/2022	15,700	-0.20 ▼	-1.27	15,900	15,700	15,000	12,700	199,390,000
01/06/2022	15,900	0.10 ▲	0.63	15,800	15,900	15,400	20,300	322,770,000
31/05/2022	15,800	-0.20 ▼	-1.27	16,000	15,800	15,300	800	12,640,000
30/05/2022	16,000	0.30 ▲	1.88	15,700	16,000	15,700	13,600	217,600,000
27/05/2022	15,700	-0.20 ▼	-1.27	15,900	15,900	15,600	9,100	142,870,000
26/05/2022	15,900	-0.30 ▼	-1.89	16,200	15,900	15,700	7,300	116,070,000
25/05/2022	16,200	0.50 ▲	3.09	15,700	16,200	15,700	14,300	231,660,000
24/05/2022	15,700	0.10 ▲	0.64	15,600	15,700	15,300	5,200	81,640,000
23/05/2022	15,600	0.00 ■■	0.00	15,600	16,300	15,600	21,600	336,960,000
20/05/2022	15,600	0.50 ▲	3.21	15,100	16,500	15,400	6,000	93,600,000
19/05/2022	15,100	0.20 ▲	1.32	14,900	15,200	14,400	13,800	208,380,000
18/05/2022	14,900	-1.00 ▼	-6.71	15,900	15,900	14,800	16,800	250,320,000
17/05/2022	15,900	0.90 ▲	5.66	15,000	15,900	14,100	10,400	165,360,000
16/05/2022	15,000	0.00 ■■	0.00	15,000	15,700	14,900	17,300	259,500,000
13/05/2022	15,000	-0.20 ▼	-1.33	15,200	16,200	13,900	10,600	159,000,000
12/05/2022	15,200	-1.30 ▼	-8.55	16,500	15,800	15,200	7,800	118,560,000
11/05/2022	16,500	0.50 ▲	3.03	16,000	17,400	15,700	5,400	89,100,000
10/05/2022	16,000	0.10 ▲	0.63	15,900	16,000	15,400	13,400	214,400,000
09/05/2022	15,900	-1.70 ▼	-10.69	17,600	17,400	15,900	52,900	841,110,000
29/04/2022	18,100	0.90 ▲	4.97	17,200	18,400	17,200	92,800	1,679,680,000
28/04/2022	17,200	0.20 ▲	1.16	17,000	17,300	17,000	64,500	1,109,400,000
27/04/2022	17,000	0.10 ▲	0.59	16,900	17,000	16,800	10,900	185,300,000
26/04/2022	16,900	1.10 ▲	6.51	15,800	17,000	15,800	57,900	978,510,000
25/04/2022	16,300	0.00 ■■	0.00	16,300	0	0	0	0
23/04/2022	16,300	1.10 ▲	6.75	15,200	16,500	15,400	7,950	129,585,000
22/04/2022	16,300	1.10 ▲	6.75	15,200	16,500	15,400	7,950	129,585,000
21/04/2022	15,200	-1.30 ▼	-8.55	16,500	16,000	15,000	7,270	110,504,000
20/04/2022	16,500	-0.80 ▼	-4.85	17,300	17,100	15,600	10,120	166,980,000
19/04/2022	17,300	-0.10 ▼	-0.58	17,400	17,800	17,200	6,460	111,758,000
18/04/2022	17,400	0.10 ▲	0.57	17,300	17,700	16,900	5,150	89,610,000
16/04/2022	17,300	1.20 ▲	6.94	16,100	17,700	16,000	17,020	294,446,000
15/04/2022	17,300	1.20 ▲	6.94	16,100	17,700	16,000	170,200	2,944,460,000
14/04/2022	16,100	0.00 ■■	0.00	16,100	16,200	15,800	26,100	420,210,000
13/04/2022	16,100	-0.20 ▼	-1.24	16,300	16,300	16,000	23,100	371,910,000
12/04/2022	16,300	0.00 ■■	0.00	16,300	16,800	16,000	60,200	981,260,000
08/04/2022	16,300	0.10 ▲	0.61	16,200	16,400	16,100	64,200	1,046,460,000
07/04/2022	16,200	0.10 ▲	0.62	16,100	16,300	15,800	94,600	1,532,520,000
06/04/2022	16,100	-0.30 ▼	-1.86	16,400	16,400	15,900	35,700	574,770,000
05/04/2022	16,400	0.10 ▲	0.61	16,300	16,400	16,100	36,300	595,320,000
04/04/2022	16,300	0.30 ▲	1.84	16,000	16,800	16,000	41,300	673,190,000
01/04/2022	16,000	-0.10 ▼	-0.63	16,100	16,000	15,500	20,700	331,200,000
31/03/2022	16,100	0.20 ▲	1.24	15,900	16,100	15,600	104,900	1,688,890,000
30/03/2022	15,900	0.10 ▲	0.63	15,800	16,200	15,600	133,800	2,127,420,000
29/03/2022	15,800	0.50 ▲	3.16	15,300	15,800	15,300	120,900	1,910,220,000
28/03/2022	15,300	0.00 ■■	0.00	15,300	15,600	15,300	138,700	2,122,110,000
25/03/2022	15,300	-0.20 ▼	-1.31	15,500	15,800	15,000	57,200	875,160,000
24/03/2022	15,500	-0.10 ▼	-0.65	15,600	15,800	15,400	49,500	767,250,000
23/03/2022	15,600	-0.10 ▼	-0.64	15,700	15,900	15,500	67,000	1,045,200,000
22/03/2022	15,700	0.90 ▲	5.73	14,800	15,900	14,700	233,200	3,661,240,000
21/03/2022	14,800	0.30 ▲	2.03	14,500	14,900	14,400	100,900	1,493,320,000
18/03/2022	14,500	-0.20 ▼	-1.38	14,700	14,700	14,300	52,700	764,150,000
17/03/2022	14,700	0.10 ▲	0.68	14,600	15,000	14,600	43,800	643,860,000
16/03/2022	14,600	0.10 ▲	0.68	14,500	14,700	14,500	61,800	902,280,000
15/03/2022	14,500	-0.20 ▼	-1.38	14,700	14,700	14,100	119,100	1,726,950,000
14/03/2022	14,700	0.20 ▲	1.36	14,500	15,100	14,300	100,700	1,480,290,000
11/03/2022	14,500	0.70 ▲	4.83	13,800	14,500	13,800	210,800	3,056,600,000
10/03/2022	13,800	0.50 ▲	3.62	13,300	14,100	13,100	113,600	1,567,680,000
09/03/2022	13,300	0.10 ▲	0.75	13,200	13,300	13,000	41,900	557,270,000
08/03/2022	13,200	-0.20 ▼	-1.52	13,400	13,400	13,000	45,000	594,000,000
07/03/2022	13,400	-0.10 ▼	-0.75	13,500	13,500	13,000	38,500	515,900,000
04/03/2022	13,500	0.30 ▲	2.22	13,200	13,500	13,000	33,200	448,200,000
03/03/2022	13,200	-0.10 ▼	-0.76	13,300	13,300	13,000	112,400	1,483,680,000
02/03/2022	13,300	-0.10 ▼	-0.75	13,400	13,500	13,100	18,300	243,390,000
01/03/2022	13,400	0.10 ▲	0.75	13,300	13,400	13,000	29,000	388,600,000
28/02/2022	13,300	-0.10 ▼	-0.75	13,400	13,400	13,100	23,900	317,870,000
25/02/2022	13,400	0.10 ▲	0.75	13,300	13,400	13,000	11,900	159,460,000
24/02/2022	13,300	-0.30 ▼	-2.26	13,600	13,600	12,900	93,700	1,246,210,000
23/02/2022	13,600	0.00 ■■	0.00	13,600	13,600	13,400	20,900	284,240,000
22/02/2022	13,600	-0.30 ▼	-2.21	13,900	13,800	13,200	69,000	938,400,000
21/02/2022	13,900	-0.10 ▼	-0.72	14,000	14,400	13,700	65,200	906,280,000
18/02/2022	14,000	0.40 ▲	2.86	13,600	14,200	13,200	126,800	1,775,200,000
17/02/2022	13,600	0.30 ▲	2.21	13,300	13,600	13,200	53,500	727,600,000
16/02/2022	13,300	0.40 ▲	3.01	12,900	13,400	13,100	55,900	743,470,000
15/02/2022	12,900	0.50 ▲	3.88	12,400	13,000	12,200	121,100	1,562,190,000
14/02/2022	12,400	-0.30 ▼	-2.42	12,700	12,600	12,400	27,600	342,240,000
11/02/2022	12,700	0.20 ▲	1.57	12,500	12,700	12,500	23,900	303,530,000
10/02/2022	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	19,800	247,500,000
09/02/2022	12,800	-0.20 ▼	-1.56	13,000	13,000	12,600	24,200	309,760,000
08/02/2022	13,000	0.20 ▲	1.54	12,800	13,000	12,700	13,900	180,700,000
07/02/2022	12,800	0.50 ▲	3.91	12,300	12,800	12,500	10,300	131,840,000
28/01/2022	12,300	0.10 ▲	0.81	12,200	12,500	12,100	29,700	365,310,000
27/01/2022	12,200	0.10 ▲	0.82	12,100	12,200	11,800	45,800	558,760,000
26/01/2022	12,100	-0.20 ▼	-1.65	12,300	12,300	12,100	9,900	119,790,000
25/01/2022	12,300	0.30 ▲	2.44	12,000	12,400	12,000	36,400	447,720,000
24/01/2022	12,000	-1.10 ▼	-9.17	13,100	13,000	12,000	59,300	711,600,000
21/01/2022	13,100	0.10 ▲	0.76	13,000	13,500	12,300	26,000	340,600,000
20/01/2022	13,000	0.50 ▲	3.85	12,500	13,000	12,200	7,900	102,700,000
19/01/2022	12,500	0.10 ▲	0.80	12,400	12,500	12,200	12,100	151,250,000
18/01/2022	12,400	0.00 ■■	0.00	12,400	12,600	12,000	35,200	436,480,000
17/01/2022	12,400	-0.60 ▼	-4.84	13,000	13,000	12,300	26,300	326,120,000
14/01/2022	13,000	0.00 ■■	0.00	13,000	13,200	12,600	41,600	540,800,000
13/01/2022	13,000	-0.80 ▼	-6.15	13,800	13,800	12,800	81,300	1,056,900,000
12/01/2022	13,800	-0.30 ▼	-2.17	14,100	14,100	12,800	74,700	1,030,860,000
11/01/2022	14,100	-0.40 ▼	-2.84	14,500	14,100	13,500	43,700	616,170,000
10/01/2022	14,500	0.10 ▲	0.69	14,400	15,200	14,200	105,500	1,529,750,000
07/01/2022	14,400	0.20 ▲	1.39	14,200	14,400	13,800	91,200	1,313,280,000
06/01/2022	14,200	0.60 ▲	4.23	13,600	14,400	13,300	134,600	1,911,320,000
05/01/2022	13,600	0.30 ▲	2.21	13,300	13,800	13,300	79,600	1,082,560,000
04/01/2022	13,300	0.10 ▲	0.75	13,200	13,500	13,100	79,900	1,062,670,000
31/12/2021	13,200	-0.10 ▼	-0.76	13,300	13,300	13,000	31,400	414,480,000
30/12/2021	13,300	0.00 ■■	0.00	13,300	13,500	13,100	32,700	434,910,000
29/12/2021	13,300	0.00 ■■	0.00	13,300	13,300	13,000	60,300	801,990,000
22/12/2021	13,600	-0.70 ▼	-5.15	14,300	14,500	13,200	91,900	1,249,840,000
21/12/2021	14,300	-0.50 ▼	-3.50	14,800	14,800	14,200	47,400	677,820,000
20/12/2021	14,800	0.00 ■■	0.00	14,800	15,200	14,500	68,300	1,010,840,000
17/12/2021	14,800	0.00 ■■	0.00	14,800	15,000	14,500	87,000	1,287,600,000
16/12/2021	14,800	0.70 ▲	4.73	14,100	15,400	14,100	137,400	2,033,520,000
15/12/2021	14,100	-0.30 ▼	-2.13	14,400	14,400	14,000	75,000	1,057,500,000
14/12/2021	14,400	-0.20 ▼	-1.39	14,600	14,700	14,400	34,800	501,120,000
13/12/2021	14,600	1.20 ▲	8.22	13,400	14,700	13,100	200,600	2,928,760,000
10/12/2021	13,400	-0.60 ▼	-4.48	14,000	14,000	13,300	104,200	1,396,280,000
09/12/2021	14,000	-0.50 ▼	-3.57	14,500	15,000	13,100	62,400	873,600,000
08/12/2021	15,700	0.10 ▲	0.64	15,600	16,000	15,500	59,600	935,720,000
07/12/2021	15,600	0.00 ■■	0.00	15,600	15,600	15,200	98,600	1,538,160,000
06/12/2021	15,600	-0.20 ▼	-1.28	15,800	16,000	15,400	134,300	2,095,080,000
03/12/2021	15,800	-0.30 ▼	-1.90	16,100	16,100	15,600	199,500	3,152,100,000
02/12/2021	16,100	0.10 ▲	0.62	16,000	16,400	16,000	126,700	2,039,870,000
01/12/2021	16,000	-0.10 ▼	-0.63	16,100	16,300	16,000	98,300	1,572,800,000
30/11/2021	16,100	-0.30 ▼	-1.86	16,400	17,200	16,100	206,300	3,321,430,000
29/11/2021	16,400	0.50 ▲	3.05	15,900	16,500	15,500	359,800	5,900,720,000
26/11/2021	15,900	-0.70 ▼	-4.40	16,600	16,800	15,700	302,000	4,801,800,000
25/11/2021	16,600	0.90 ▲	5.42	15,700	17,200	15,700	227,300	3,773,180,000
24/11/2021	15,700	-0.20 ▼	-1.27	15,900	16,100	15,400	166,400	2,612,480,000
23/11/2021	15,900	-1.70 ▼	-10.69	17,600	17,000	15,900	206,800	3,288,120,000
22/11/2021	17,600	0.30 ▲	1.70	17,300	19,000	16,500	140,500	2,472,800,000
19/11/2021	17,300	1.50 ▲	8.67	15,800	17,300	16,000	339,700	5,876,810,000
18/11/2021	15,800	1.40 ▲	8.86	14,400	15,800	13,700	344,400	5,441,520,000
17/11/2021	14,400	0.20 ▲	1.39	14,200	14,400	14,200	44,900	646,560,000
16/11/2021	14,200	0.20 ▲	1.41	14,000	15,000	13,900	137,300	1,949,660,000
15/11/2021	14,000	0.00 ■■	0.00	14,000	14,000	13,600	70,800	991,200,000
12/11/2021	14,000	0.40 ▲	2.86	13,600	14,200	13,600	38,700	541,800,000
11/11/2021	13,600	0.00 ■■	0.00	13,600	13,700	13,400	68,200	927,520,000
10/11/2021	13,600	0.10 ▲	0.74	13,500	14,000	13,300	31,500	428,400,000
09/11/2021	13,500	0.40 ▲	2.96	13,100	13,700	13,200	44,200	596,700,000
08/11/2021	13,100	-0.40 ▼	-3.05	13,500	13,400	12,900	178,800	2,342,280,000
05/11/2021	13,500	-0.30 ▼	-2.22	13,800	14,000	13,200	11,300	152,550,000
04/11/2021	13,800	0.00 ■■	0.00	13,800	15,000	13,800	6,220	85,836,000
03/11/2021	13,800	1.20 ▲	8.70	12,600	13,800	12,700	443,300	6,117,540,000
02/11/2021	12,600	-0.20 ▼	-1.59	12,800	12,900	12,600	22,000	277,200,000
01/11/2021	12,800	0.10 ▲	0.78	12,700	12,900	12,700	17,100	218,880,000
29/10/2021	12,700	0.30 ▲	2.36	12,400	13,000	12,300	18,900	240,030,000
28/10/2021	12,400	0.10 ▲	0.81	12,300	12,400	12,300	9,100	112,840,000
27/10/2021	12,300	-0.20 ▼	-1.63	12,500	12,400	12,000	17,100	210,330,000
26/10/2021	12,500	0.10 ▲	0.80	12,400	12,500	12,300	17,000	212,500,000
25/10/2021	12,400	-0.10 ▼	-0.81	12,500	12,600	12,100	9,000	111,600,000
22/10/2021	12,500	0.30 ▲	2.40	12,200	12,500	12,000	9,300	116,250,000
21/10/2021	12,200	-0.20 ▼	-1.64	12,400	12,200	11,700	7,600	92,720,000
20/10/2021	12,400	0.30 ▲	2.42	12,100	12,400	12,000	1,600	19,840,000
19/10/2021	12,100	-0.10 ▼	-0.83	12,200	12,200	11,700	61,000	738,100,000
18/10/2021	12,200	-0.40 ▼	-3.28	12,600	12,800	11,600	112,200	1,368,840,000
15/10/2021	12,600	-0.10 ▼	-0.79	12,700	13,000	12,500	20,200	254,520,000
14/10/2021	12,700	-0.30 ▼	-2.36	13,000	13,500	12,600	104,400	1,325,880,000
13/10/2021	13,000	0.30 ▲	2.31	12,700	13,300	12,800	101,700	1,322,100,000
12/10/2021	12,700	-0.30 ▼	-2.36	13,000	13,000	12,600	11,000	139,700,000
11/10/2021	13,000	0.00 ■■	0.00	13,000	13,000	12,700	57,700	750,100,000
08/10/2021	13,000	-0.20 ▼	-1.54	13,200	13,200	12,600	45,000	585,000,000
07/10/2021	13,000	0.10 ▲	0.77	12,900	13,100	13,000	3,500	45,500,000
06/10/2021	12,900	0.10 ▲	0.78	12,800	13,000	12,800	23,600	304,440,000
05/10/2021	12,800	0.10 ▲	0.78	12,700	12,800	12,700	15,900	203,520,000
04/10/2021	12,700	0.00 ■■	0.00	12,700	12,800	12,400	14,800	187,960,000
01/10/2021	12,700	0.00 ■■	0.00	12,700	12,900	12,400	25,400	322,580,000
30/09/2021	12,700	0.10 ▲	0.79	12,600	12,800	12,400	52,400	665,480,000
29/09/2021	12,600	-0.30 ▼	-2.38	12,900	12,900	12,400	49,900	628,740,000
28/09/2021	12,900	0.00 ■■	0.00	13,100	12,900	12,500	30,200	389,580,000
27/09/2021	12,900	-0.20 ▼	-1.55	13,100	13,000	12,500	26,200	337,980,000
24/09/2021	13,100	-0.30 ▼	-2.29	13,400	13,200	12,500	53,800	704,780,000
23/09/2021	13,400	-0.10 ▼	-0.75	13,500	13,700	13,200	46,400	621,760,000
22/09/2021	13,500	0.70 ▲	5.19	12,800	13,500	12,900	94,900	1,281,150,000
21/09/2021	12,800	0.20 ▲	1.56	12,600	12,800	12,500	70,100	897,280,000
20/09/2021	12,600	0.00 ■■	0.00	12,600	12,700	12,500	50,500	636,300,000
17/09/2021	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	35,200	443,520,000
16/09/2021	12,700	0.00 ■■	0.00	12,700	12,800	12,600	49,900	633,730,000
15/09/2021	12,700	0.40 ▲	3.15	12,300	12,800	12,500	66,000	838,200,000
14/09/2021	12,300	0.30 ▲	2.44	12,000	12,500	12,000	72,100	886,830,000
13/09/2021	12,000	0.00 ■■	0.00	12,000	12,200	12,000	29,200	350,400,000
10/09/2021	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	8,700	104,400,000
09/09/2021	12,100	0.30 ▲	2.48	11,800	12,100	11,800	3,800	45,980,000
08/09/2021	11,800	-0.50 ▼	-4.24	12,300	12,300	11,600	92,300	1,089,140,000
07/09/2021	12,300	0.00 ■■	0.00	12,300	12,300	12,000	2,600	31,980,000
06/09/2021	12,300	0.50 ▲	4.07	11,800	12,300	11,700	36,200	445,260,000
01/09/2021	11,800	0.20 ▲	1.69	11,600	11,800	11,600	3,100	36,580,000
31/08/2021	11,600	0.00 ■■	0.00	11,600	11,800	11,400	14,400	167,040,000
30/08/2021	11,600	0.20 ▲	1.72	11,400	11,700	11,300	7,200	83,520,000
27/08/2021	11,400	-0.10 ▼	-0.88	11,500	11,800	11,400	4,200	47,880,000
26/08/2021	11,500	0.10 ▲	0.87	11,400	11,800	11,300	3,200	36,800,000
25/08/2021	11,400	-0.10 ▼	-0.88	11,500	11,800	11,400	200	2,280,000
24/08/2021	11,500	0.00 ■■	0.00	11,500	11,700	11,300	11,800	135,700,000
23/08/2021	11,500	-0.10 ▼	-0.87	11,600	11,800	11,400	9,500	109,250,000
20/08/2021	11,600	-0.20 ▼	-1.72	11,800	12,300	11,500	42,600	494,160,000
19/08/2021	11,800	0.00 ■■	0.00	11,800	11,900	11,600	25,100	296,180,000
18/08/2021	11,800	-0.10 ▼	-0.85	11,900	12,000	11,700	20,400	240,720,000
17/08/2021	11,900	0.20 ▲	1.68	11,700	11,900	11,700	19,300	229,670,000
16/08/2021	11,700	0.20 ▲	1.71	11,500	11,900	11,500	18,600	217,620,000
13/08/2021	11,500	0.30 ▲	2.61	11,200	11,500	11,200	39,800	457,700,000
12/08/2021	11,200	0.00 ■■	0.00	11,200	11,300	11,000	8,500	95,200,000
11/08/2021	11,200	0.00 ■■	0.00	11,200	11,200	11,000	6,300	70,560,000
10/08/2021	11,200	0.10 ▲	0.89	11,100	11,200	11,100	3,000	33,600,000
09/08/2021	11,100	0.10 ▲	0.90	11,000	11,100	11,000	9,300	103,230,000
06/08/2021	11,000	0.00 ■■	0.00	11,000	11,000	10,900	3,800	41,800,000
05/08/2021	11,000	0.10 ▲	0.91	10,900	11,000	10,800	6,200	68,200,000
04/08/2021	10,900	-0.10 ▼	-0.92	11,000	11,100	10,900	7,300	79,570,000
03/08/2021	11,000	-0.10 ▼	-0.91	11,100	11,100	10,900	8,200	90,200,000
02/08/2021	11,100	0.00 ■■	0.00	11,100	11,100	11,000	4,200	46,620,000
30/07/2021	11,100	0.00 ■■	0.00	11,100	11,200	10,900	500	5,550,000
29/07/2021	11,100	0.10 ▲	0.90	11,000	11,100	11,000	1,200	13,320,000
28/07/2021	11,000	-0.10 ▼	-0.91	11,100	11,200	11,000	1,400	15,400,000
27/07/2021	11,100	0.00 ■■	0.00	11,100	11,100	11,100	400	4,440,000
26/07/2021	11,100	0.00 ■■	0.00	11,200	11,100	10,800	2,300	25,530,000
23/07/2021	11,100	-0.10 ▼	-0.90	11,200	11,400	10,900	800	8,880,000
22/07/2021	11,200	0.00 ■■	0.00	11,200	11,500	10,700	4,900	54,880,000
21/07/2021	11,200	-0.30 ▼	-2.68	11,500	11,700	10,800	4,600	51,520,000
20/07/2021	11,500	0.40 ▲	3.48	11,100	11,700	11,500	2,200	25,300,000
19/07/2021	11,100	0.10 ▲	0.90	11,000	11,700	10,800	2,400	26,640,000
16/07/2021	11,000	0.30 ▲	2.73	10,700	11,200	10,700	40,100	441,100,000
15/07/2021	10,700	-0.20 ▼	-1.87	10,900	10,900	10,600	18,600	199,020,000
14/07/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,900	100	1,090,000
13/07/2021	10,800	0.30 ▲	2.78	10,500	10,900	10,800	3,100	33,480,000
12/07/2021	10,500	-0.40 ▼	-3.81	10,900	10,800	10,500	88,100	925,050,000
09/07/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,500	700	7,630,000
08/07/2021	10,800	-0.10 ▼	-0.93	10,900	10,900	10,800	5,900	63,720,000
07/07/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,500	5,200	56,680,000
06/07/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,900	100	1,090,000
05/07/2021	10,800	-0.30 ▼	-2.78	11,100	11,100	10,600	14,000	151,200,000
02/07/2021	11,100	-0.10 ▼	-0.90	11,200	11,100	10,700	11,800	130,980,000
01/07/2021	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
30/06/2021	11,200	0.30 ▲	2.68	10,900	11,200	10,900	30,800	344,960,000
29/06/2021	10,900	0.10 ▲	0.92	10,800	11,000	10,800	6,600	71,940,000
28/06/2021	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	10,500	113,400,000
25/06/2021	11,000	0.00 ■■	0.00	11,000	11,000	10,900	9,600	105,600,000
24/06/2021	11,000	-0.10 ▼	-0.91	11,100	11,100	10,900	2,600	28,600,000
23/06/2021	11,100	0.10 ▲	0.90	11,000	11,100	10,800	30,400	337,440,000
22/06/2021	11,000	0.00 ■■	0.00	11,000	11,000	10,900	4,000	44,000,000
21/06/2021	11,000	0.00 ■■	0.00	11,000	11,100	11,000	7,300	80,300,000
18/06/2021	11,000	0.10 ▲	0.91	10,900	11,000	10,800	19,600	215,600,000
17/06/2021	10,900	0.00 ■■	0.00	10,900	11,000	10,900	10,800	117,720,000
16/06/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,600	12,900	140,610,000
15/06/2021	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	3,700	39,590,000
14/06/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,600	1,200	12,960,000
11/06/2021	10,800	-0.10 ▼	-0.93	10,900	10,800	10,600	12,000	129,600,000
10/06/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,900	100	1,090,000
09/06/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,600	1,700	18,530,000
08/06/2021	10,900	0.00 ■■	0.00	10,900	11,000	10,500	12,500	136,250,000
07/06/2021	10,900	-0.10 ▼	-0.92	11,000	10,900	10,800	1,000	10,900,000
04/06/2021	11,000	0.00 ■■	0.00	11,000	11,300	10,600	400	4,400,000
03/06/2021	11,000	0.50 ▲	4.55	10,500	11,500	10,500	19,700	216,700,000
02/06/2021	10,500	0.00 ■■	0.00	10,500	10,500	10,300	2,800	29,400,000
01/06/2021	10,500	0.00 ■■	0.00	10,500	10,500	10,300	9,600	100,800,000
31/05/2021	10,500	0.00 ■■	0.00	10,500	10,500	10,300	15,400	161,700,000
28/05/2021	10,500	0.00 ■■	0.00	10,500	10,500	10,400	10,700	112,350,000
27/05/2021	10,500	-0.10 ▼	-0.95	10,600	10,700	10,400	19,500	204,750,000
26/05/2021	10,600	0.00 ■■	0.00	10,600	10,600	10,400	3,800	40,280,000
25/05/2021	10,600	-0.10 ▼	-0.94	10,700	10,700	9,700	23,900	253,340,000
24/05/2021	10,700	0.00 ■■	0.00	10,700	10,700	10,500	57,700	617,390,000
21/05/2021	10,700	0.00 ■■	0.00	10,700	10,700	10,500	4,500	48,150,000
20/05/2021	10,700	0.00 ■■	0.00	10,700	10,700	10,600	43,600	466,520,000
19/05/2021	10,700	-0.10 ▼	-0.93	10,800	10,700	10,700	6,900	73,830,000
18/05/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,600	6,000	64,800,000
17/05/2021	10,800	-0.10 ▼	-0.93	10,900	10,800	10,700	47,500	513,000,000
14/05/2021	10,900	0.00 ■■	0.00	10,900	11,000	10,900	25,900	282,310,000
13/05/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,800	2,300	25,070,000
12/05/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,900	400	4,360,000
11/05/2021	10,900	0.10 ▲	0.92	10,800	11,000	10,400	23,600	257,240,000
10/05/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,700	17,600	190,080,000
07/05/2021	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	28,000	302,400,000
06/05/2021	11,000	-0.10 ▼	-0.91	11,100	11,100	10,900	42,000	462,000,000
05/05/2021	11,100	0.10 ▲	0.90	11,000	11,100	10,900	38,100	422,910,000
04/05/2021	10,800	-0.10 ▼	-0.93	10,900	10,800	10,800	100	1,080,000
29/04/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,800	12,100	131,890,000
28/04/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,700	13,500	147,150,000
27/04/2021	10,800	-0.10 ▼	-0.93	10,900	10,900	10,800	20,100	217,080,000
26/04/2021	10,900	-0.20 ▼	-1.83	11,100	11,100	10,800	19,600	213,640,000
23/04/2021	11,100	-0.10 ▼	-0.90	11,200	11,100	11,000	13,700	152,070,000
22/04/2021	11,200	-0.10 ▼	-0.89	11,300	11,300	11,100	17,500	196,000,000
20/04/2021	11,300	-0.10 ▼	-0.88	11,400	11,700	11,300	13,800	155,940,000
19/04/2021	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	19,600	223,440,000
16/04/2021	11,500	-0.10 ▼	-0.87	11,600	11,500	11,100	29,900	343,850,000
15/04/2021	11,600	-0.20 ▼	-1.72	11,800	11,700	11,500	27,200	315,520,000
14/04/2021	11,800	0.00 ■■	0.00	11,800	11,800	11,600	19,800	233,640,000
13/04/2021	11,800	0.10 ▲	0.85	11,700	11,900	11,600	67,200	792,960,000
12/04/2021	11,700	0.00 ■■	0.00	11,700	11,800	11,600	52,700	616,590,000
09/04/2021	11,700	0.00 ■■	0.00	11,700	11,700	11,600	36,200	423,540,000
08/04/2021	11,700	0.00 ■■	0.00	11,700	11,700	11,600	37,500	438,750,000
07/04/2021	11,700	0.00 ■■	0.00	11,700	11,900	11,400	36,200	423,540,000
06/04/2021	11,700	-0.10 ▼	-0.85	11,800	11,700	11,500	18,500	216,450,000
05/04/2021	11,800	-0.10 ▼	-0.85	11,900	11,900	11,500	10,800	127,440,000
02/04/2021	11,900	0.00 ■■	0.00	11,900	11,900	11,700	21,100	251,090,000
01/04/2021	11,900	0.20 ▲	1.68	11,700	11,900	11,500	14,800	176,120,000
31/03/2021	11,700	-0.20 ▼	-1.71	11,900	12,000	11,700	16,800	196,560,000
30/03/2021	11,900	0.30 ▲	2.52	11,600	12,100	11,600	45,900	546,210,000
29/03/2021	11,600	-0.10 ▼	-0.86	11,700	11,700	11,500	25,100	291,160,000
26/03/2021	11,700	0.00 ■■	0.00	11,700	11,700	11,600	16,400	191,880,000
25/03/2021	11,700	0.00 ■■	0.00	11,700	11,700	11,500	16,900	197,730,000
24/03/2021	11,700	-0.30 ▼	-2.56	12,000	11,800	11,400	102,300	1,196,910,000
23/03/2021	12,000	-0.20 ▼	-1.67	12,200	12,100	11,900	34,200	410,400,000
22/03/2021	12,200	-0.30 ▼	-2.46	12,500	12,300	12,000	104,300	1,272,460,000
19/03/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,300	31,800	397,500,000
18/03/2021	12,500	-0.10 ▼	-0.80	12,600	12,600	12,400	16,700	208,750,000
17/03/2021	12,600	0.10 ▲	0.79	12,500	12,700	12,400	19,100	240,660,000
16/03/2021	12,500	0.20 ▲	1.60	12,300	12,600	12,300	57,600	720,000,000
15/03/2021	12,300	-0.10 ▼	-0.81	12,400	12,300	12,300	3,600	44,280,000
12/03/2021	12,400	0.00 ■■	0.00	12,400	12,500	12,200	10,600	131,440,000
11/03/2021	12,400	0.10 ▲	0.81	12,300	12,500	12,200	19,900	246,760,000
10/03/2021	12,300	0.10 ▲	0.81	12,200	12,500	12,100	15,900	195,570,000
09/03/2021	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	21,000	256,200,000
08/03/2021	12,500	0.30 ▲	2.40	12,200	12,500	12,100	53,400	667,500,000
05/03/2021	12,200	-0.10 ▼	-0.82	12,300	12,300	12,000	30,300	369,660,000
04/03/2021	12,300	-0.20 ▼	-1.63	12,500	12,500	11,900	14,700	180,810,000
03/03/2021	12,500	0.30 ▲	2.40	12,200	12,600	12,200	64,600	807,500,000
02/03/2021	12,200	0.70 ▲	5.74	11,500	12,200	11,500	87,700	1,069,940,000
01/03/2021	11,500	0.00 ■■	0.00	11,500	11,600	11,500	52,800	607,200,000
26/02/2021	11,500	0.00 ■■	0.00	11,500	11,500	11,500	7,300	83,950,000
25/02/2021	11,500	0.10 ▲	0.87	11,400	11,600	11,300	25,200	289,800,000
24/02/2021	11,400	-0.10 ▼	-0.88	11,500	11,800	11,300	36,100	411,540,000
23/02/2021	11,500	-0.10 ▼	-0.87	11,600	11,600	11,500	7,500	86,250,000
22/02/2021	11,600	0.00 ■■	0.00	11,600	11,900	11,600	48,800	566,080,000
19/02/2021	11,500	0.00 ■■	0.00	11,500	11,600	11,500	12,000	138,000,000
18/02/2021	11,500	0.00 ■■	0.00	11,500	11,500	11,400	23,400	269,100,000
17/02/2021	11,500	0.20 ▲	1.74	11,300	11,600	11,400	58,800	676,200,000
09/02/2021	11,300	0.80 ▲	7.08	10,500	11,500	10,700	18,700	211,310,000
08/02/2021	10,500	-0.30 ▼	-2.86	10,800	11,000	10,500	26,900	282,450,000
05/02/2021	10,800	0.00 ■■	0.00	10,800	10,900	10,800	37,600	406,080,000
05/01/2021	10,900	-0.20 ▼	-1.83	11,100	10,900	10,900	5,100	55,590,000
04/01/2021	11,100	-0.10 ▼	-0.90	11,200	11,200	11,000	23,000	255,300,000
31/12/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,000	51,700	579,040,000
30/12/2020	11,200	0.00 ■■	0.00	11,200	11,300	11,200	21,400	239,680,000
29/12/2020	11,200	0.60 ▲	5.36	10,600	11,200	10,600	8,930	100,016,000
28/12/2020	10,600	0.50 ▲	4.72	10,100	10,800	10,100	8,370	88,722,000
27/12/2020	10,100	0.00 ■■	0.00	10,100	10,300	10,000	540	5,454,000
25/12/2020	10,100	0.00 ■■	0.00	10,100	10,300	10,000	540	5,454,000
24/12/2020	10,100	-0.20 ▼	-1.98	10,300	10,400	9,900	1,930	19,493,000
23/12/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,000	9,900	101,970,000
22/12/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,100	2,020	20,806,000
21/12/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,200	580	5,974,000
20/12/2020	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	960	9,888,000
18/12/2020	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	960	9,888,000
17/12/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,200	4,180	43,890,000
16/12/2020	10,400	0.60 ▲	5.77	9,800	10,500	9,800	8,500	88,400,000
15/12/2020	9,800	0.00 ■■	0.00	9,800	9,900	9,700	1,570	15,386,000
14/12/2020	9,800	-0.10 ▼	-1.02	9,900	9,800	9,600	2,350	23,030,000
13/12/2020	9,900	0.20 ▲	2.02	9,700	9,900	9,600	710	7,029,000
11/12/2020	9,900	0.20 ▲	2.02	9,700	9,900	9,600	710	7,029,000
10/12/2020	9,700	-0.20 ▼	-2.06	9,900	9,800	9,600	4,620	44,814,000
09/12/2020	9,900	0.00 ■■	0.00	9,900	10,000	9,700	3,840	38,016,000
08/12/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	1,680	16,632,000
07/12/2020	10,000	0.40 ▲	4.00	9,600	10,000	9,600	12,470	124,700,000
04/12/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,400	13,300	127,680,000
03/12/2020	9,600	0.00 ■■	0.00	9,600	9,600	9,400	1,440	13,824,000
02/12/2020	9,600	0.10 ▲	1.04	9,500	9,600	9,400	5,230	50,208,000
01/12/2020	9,500	0.10 ▲	1.05	9,400	9,500	9,200	3,770	35,815,000
30/11/2020	9,400	0.00 ■■	0.00	9,300	9,500	9,300	31,600	297,040,000
27/11/2020	9,400	0.10 ▲	1.06	9,300	9,500	9,300	4,700	44,180,000
26/11/2020	9,300	0.10 ▲	1.08	9,200	9,500	9,200	82,600	768,180,000
25/11/2020	9,200	-0.10 ▼	-1.09	9,300	9,300	9,100	32,900	302,680,000
24/11/2020	9,300	0.00 ■■	0.00	9,300	9,400	9,100	68,400	636,120,000
23/11/2020	9,300	0.00 ■■	0.00	9,300	9,400	9,200	31,600	293,880,000
20/11/2020	9,300	0.20 ▲	2.15	9,100	9,300	9,000	68,100	633,330,000
19/11/2020	9,100	0.00 ■■	0.00	9,100	9,100	8,900	116,600	1,061,060,000
18/11/2020	9,100	0.30 ▲	3.30	8,800	9,200	8,800	5,900	53,690,000
17/11/2020	8,800	0.30 ▲	3.41	8,500	8,800	8,400	94,300	829,840,000
16/11/2020	8,500	-0.20 ▼	-2.35	8,700	8,700	8,400	20,530	174,505,000
13/11/2020	8,700	0.10 ▲	1.15	8,600	8,700	8,500	38,800	337,560,000
12/11/2020	8,600	-0.20 ▼	-2.33	8,800	8,700	8,600	19,500	167,700,000
11/11/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,600	2,000	17,600,000
10/11/2020	8,800	0.10 ▲	1.14	8,700	8,800	8,600	2,130	18,744,000
09/11/2020	8,700	0.10 ▲	1.15	8,600	8,700	8,600	8,500	73,950,000
06/11/2020	8,600	-0.10 ▼	-1.16	8,700	8,800	8,100	102,300	879,780,000
05/11/2020	8,700	-0.10 ▼	-1.15	8,800	8,800	8,600	24,300	211,410,000
04/11/2020	8,800	0.10 ▲	1.14	8,700	8,800	8,700	5,400	47,520,000
03/11/2020	8,700	0.00 ■■	0.00	8,700	8,800	8,600	24,100	209,670,000
02/11/2020	8,700	0.10 ▲	1.15	8,600	8,800	8,600	2,680	23,316,000
30/10/2020	8,600	0.00 ■■	0.00	8,600	8,700	8,500	16,800	144,480,000
29/10/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,500	3,600	30,960,000
28/10/2020	8,500	-0.10 ▼	-1.18	8,600	8,600	8,400	35,700	303,450,000
27/10/2020	8,600	-0.10 ▼	-1.16	8,700	8,700	8,600	17,900	153,940,000
26/10/2020	8,700	-0.30 ▼	-3.45	9,000	8,800	8,700	10,900	94,830,000
23/10/2020	9,000	0.30 ▲	3.33	8,700	9,000	8,700	4,630	41,670,000
22/10/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,500	12,300	107,010,000
21/10/2020	8,700	-0.30 ▼	-3.45	9,000	9,900	8,500	55,400	481,980,000
20/10/2020	10,500	-0.20 ▼	-1.90	10,700	10,700	10,200	9,240	97,020,000
19/10/2020	10,700	-0.10 ▼	-0.93	10,800	10,800	10,500	34,900	373,430,000
16/10/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,500	41,000	442,800,000
15/10/2020	10,800	-0.30 ▼	-2.78	11,100	11,200	10,700	62,600	676,080,000
14/10/2020	11,100	0.00 ■■	0.00	11,100	11,300	10,900	7,280	80,808,000
13/10/2020	11,100	-0.60 ▼	-5.41	11,700	11,400	10,900	73,400	814,740,000
12/10/2020	11,700	0.30 ▲	2.56	11,400	11,800	10,900	24,370	285,129,000
09/10/2020	11,400	1.00 ▲	8.77	10,400	11,400	10,600	250,000	2,850,000,000
08/10/2020	10,400	0.90 ▲	8.65	9,500	10,400	9,500	33,550	348,920,000
07/10/2020	9,500	0.40 ▲	4.21	9,100	9,800	9,100	11,520	109,440,000
06/10/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,100	10,000	91,000,000
05/10/2020	9,100	0.10 ▲	1.10	9,000	9,100	8,900	33,600	305,760,000
02/10/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,720	24,480,000
01/10/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	1,130	10,170,000
30/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	1,250	11,250,000
29/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	820	7,380,000
28/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	14,500	130,500,000
25/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	10,800	97,200,000
24/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	340	3,060,000
23/09/2020	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	930	8,370,000
22/09/2020	9,100	0.10 ▲	1.10	9,000	9,100	8,900	3,180	28,938,000
21/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	8,200	73,800,000
18/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,800	330	2,970,000
17/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	13,100	117,900,000
16/09/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,800	25,100	225,900,000
15/09/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,900	42,000	378,000,000
14/09/2020	8,900	0.40 ▲	4.49	8,500	9,200	8,500	1,790	15,931,000
11/09/2020	8,500	-0.30 ▼	-3.53	8,800	8,800	8,500	5,000	42,500,000
10/09/2020	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	620	5,456,000
09/09/2020	9,000	-0.30 ▼	-3.33	9,300	9,000	9,000	300	2,700,000
08/09/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
07/09/2020	9,300	0.60 ▲	6.45	8,700	9,300	9,300	10	93,000
04/09/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,600	18,100	157,470,000
03/09/2020	8,700	-0.20 ▼	-2.30	8,900	8,800	8,700	6,000	52,200,000
01/09/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
31/08/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,700	600	5,340,000
28/08/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,800	8,300	73,870,000
27/08/2020	8,800	-0.10 ▼	-1.14	8,900	8,800	8,800	1,000	8,800,000
26/08/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,800	250	2,225,000
25/08/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,800	210	1,869,000
24/08/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,800	40	356,000
21/08/2020	8,800	-0.10 ▼	-1.14	8,900	8,800	8,700	1,100	9,680,000
20/08/2020	8,900	0.10 ▲	1.12	8,800	9,000	8,800	8,200	72,980,000
19/08/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,400	12,320,000
18/08/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,500	470	4,136,000
17/08/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,500	12,000	105,600,000
14/08/2020	8,800	-0.30 ▼	-3.41	9,100	8,900	8,800	670	5,896,000
13/08/2020	9,100	-0.20 ▼	-2.20	9,300	9,200	9,100	600	5,460,000
12/08/2020	9,300	0.50 ▲	5.38	8,800	9,300	8,800	6,500	60,450,000
11/08/2020	8,800	-0.20 ▼	-2.27	9,000	9,000	8,800	60	528,000
10/08/2020	9,000	-0.10 ▼	-1.11	9,100	9,000	8,800	360	3,240,000
07/08/2020	9,100	-0.20 ▼	-2.20	9,300	9,100	9,100	2,300	20,930,000
06/08/2020	9,300	-0.10 ▼	-1.08	9,400	9,400	8,800	150	1,395,000
05/08/2020	9,400	0.20 ▲	2.13	9,200	9,900	9,300	1,770	16,638,000
04/08/2020	9,200	0.00 ■■	0.00	9,200	9,300	8,800	3,550	32,660,000
03/08/2020	9,200	0.10 ▲	1.09	9,100	9,200	9,100	12,900	118,680,000
31/07/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,100	3,000	27,300,000
30/07/2020	9,100	0.30 ▲	3.30	8,800	9,200	8,600	3,000	27,300,000
29/07/2020	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	600	5,280,000
28/07/2020	9,000	0.00 ■■	0.00	9,000	9,400	9,000	1,200	10,800,000
27/07/2020	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	3,270	29,430,000
24/07/2020	9,200	-1.00 ▼	-10.87	10,200	9,200	9,200	100	920,000
23/07/2020	10,200	0.90 ▲	8.82	9,300	10,200	9,000	2,100	21,420,000
22/07/2020	9,300	-0.40 ▼	-4.30	9,700	9,300	9,000	5,100	47,430,000
21/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
20/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
17/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
16/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
15/07/2020	9,700	0.20 ▲	2.06	9,500	9,700	9,700	100	970,000
14/07/2020	9,500	-0.20 ▼	-2.11	9,700	9,500	9,500	4,000	38,000,000
13/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
10/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
09/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
08/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
07/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
06/07/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
03/07/2020	9,700	0.40 ▲	4.12	9,300	9,900	8,600	400	3,880,000
02/07/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
01/07/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
30/06/2020	9,300	-9.30 ▼	-100.00	9,100	0	0	0	0
29/06/2020	9,300	0.20 ▲	2.15	9,100	9,300	8,600	30	279,000
26/06/2020	9,100	0.10 ▲	1.10	9,000	9,100	8,600	800	7,280,000
25/06/2020	9,000	0.10 ▲	1.11	8,900	9,000	9,000	10	90,000
24/06/2020	8,900	0.30 ▲	3.37	8,600	8,900	8,900	200	1,780,000
23/06/2020	8,600	0.00 ■■	0.00	8,600	8,900	8,600	1,100	9,460,000
22/06/2020	8,600	-0.10 ▼	-1.16	8,700	8,600	8,600	3,000	25,800,000
19/06/2020	8,700	0.30 ▲	3.45	8,400	8,700	8,700	100	870,000
18/06/2020	8,400	-0.90 ▼	-10.71	9,300	8,400	8,400	50	420,000
16/06/2020	9,300	0.70 ▲	7.53	8,600	9,300	8,700	800	7,440,000
15/06/2020	8,600	-0.10 ▼	-1.16	8,700	8,600	8,200	2,500	21,500,000
12/06/2020	8,700	0.20 ▲	2.30	8,500	8,700	8,000	60	522,000
11/06/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
10/06/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
09/06/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	300	2,550,000
08/06/2020	8,500	-0.30 ▼	-3.53	8,800	8,500	8,500	1,900	16,150,000
06/06/2020	8,800	-0.50 ▼	-5.68	9,300	8,800	8,500	420	3,696,000
05/06/2020	8,800	-0.50 ▼	-5.68	9,300	8,800	8,500	420	3,696,000
04/06/2020	9,300	0.10 ▲	1.08	9,200	9,300	8,600	40	372,000
03/06/2020	9,200	0.70 ▲	7.61	8,500	9,200	9,200	10	92,000
02/06/2020	8,500	-0.80 ▼	-9.41	9,300	8,500	8,500	1,010	8,585,000
29/05/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
28/05/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
27/05/2020	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	20	186,000
26/05/2020	9,400	0.20 ▲	2.13	9,200	9,900	9,400	60	564,000
25/05/2020	9,200	0.50 ▲	5.43	8,700	9,200	8,700	60	552,000
24/05/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	250	2,175,000
22/05/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	250	2,175,000
21/05/2020	8,700	0.20 ▲	2.30	8,500	8,700	8,700	250	2,175,000
20/05/2020	8,500	0.40 ▲	4.71	8,100	8,500	8,500	400	3,400,000
19/05/2020	8,100	-0.40 ▼	-4.94	8,500	8,400	8,100	700	5,670,000
18/05/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	100	850,000
17/05/2020	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	160	1,360,000
15/05/2020	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	160	1,360,000
14/05/2020	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
11/05/2020	8,700	0.10 ▲	1.15	8,600	8,700	8,300	420	3,654,000
10/05/2020	8,700	0.10 ▲	1.15	8,600	8,700	8,300	420	3,654,000
08/05/2020	8,700	0.10 ▲	1.15	8,600	8,700	8,300	420	3,654,000
07/05/2020	8,600	0.20 ▲	2.33	8,400	8,600	8,600	10	86,000
06/05/2020	8,400	0.30 ▲	3.57	8,100	8,800	8,200	1,220	10,248,000
05/05/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	100	810,000
04/05/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	380	3,078,000
29/04/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
28/04/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	500	4,050,000
27/04/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	70	567,000
24/04/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
23/04/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	130	1,053,000
22/04/2020	8,100	0.10 ▲	1.23	8,000	8,100	8,100	220	1,782,000
21/04/2020	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	100	800,000
20/04/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
19/04/2020	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	10	82,000
17/04/2020	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	10	82,000
16/04/2020	8,300	0.20 ▲	2.41	8,100	8,300	8,300	10	83,000
15/04/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	30	243,000
14/04/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
13/04/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20	162,000
12/04/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10	81,000
10/04/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10	81,000
09/04/2020	8,100	0.10 ▲	1.23	8,000	8,100	8,100	10	81,000
08/04/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
07/04/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,900	240	1,920,000
06/04/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,800	940	7,520,000
05/04/2020	8,000	0.10 ▲	1.25	7,900	8,000	8,000	20	160,000
03/04/2020	8,000	0.10 ▲	1.25	7,900	8,000	8,000	20	160,000
02/04/2020	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	10	79,000
01/04/2020	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	10	79,000
31/03/2020	8,000	-0.50 ▼	-6.25	8,500	8,000	8,000	310	2,480,000
30/03/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
27/03/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
26/03/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
25/03/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
24/03/2020	8,500	0.20 ▲	2.35	8,300	8,500	8,000	80	680,000
23/03/2020	8,300	-0.20 ▼	-2.41	8,500	8,400	8,300	200	1,660,000
22/03/2020	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	200	1,700,000
20/03/2020	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	200	1,700,000
19/03/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	250	2,175,000
18/03/2020	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
17/03/2020	8,700	-0.20 ▼	-2.30	8,900	8,700	8,300	120	1,044,000
16/03/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
13/03/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
12/03/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
11/03/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,900	100	890,000
09/03/2020	8,900	-0.30 ▼	-3.37	9,200	8,900	8,500	160	1,424,000
06/03/2020	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
05/03/2020	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
03/03/2020	9,200	0.20 ▲	2.17	9,000	9,200	9,200	10	92,000
02/03/2020	9,000	0.10 ▲	1.11	8,900	9,000	9,000	10	90,000
27/02/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
25/02/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,900	100	890,000
24/02/2020	8,800	-0.20 ▼	-2.27	9,000	8,800	8,400	60	528,000
21/02/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,600	2,100	18,900,000
20/02/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
19/02/2020	8,900	-0.10 ▼	-1.12	9,000	8,900	8,600	20	178,000
18/02/2020	9,000	0.10 ▲	1.11	8,900	9,000	9,000	20	180,000
17/02/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
14/02/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
13/02/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
12/02/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,900	10	89,000
11/02/2020	8,800	-0.10 ▼	-1.14	8,900	8,800	8,800	10	88,000
10/02/2020	8,900	0.20 ▲	2.25	8,700	8,900	8,900	10	89,000
09/02/2020	8,700	-0.20 ▼	-2.30	8,900	8,800	8,500	670	5,829,000
07/02/2020	8,700	-0.20 ▼	-2.30	8,900	8,800	8,500	670	5,829,000
06/02/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,400	820	7,298,000
05/02/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,400	260	2,314,000
04/02/2020	8,900	0.60 ▲	6.74	8,300	8,900	7,500	20	178,000
03/02/2020	8,300	0.00 ■■	0.00	8,300	8,300	8,300	620	5,146,000
02/02/2020	8,300	-0.30 ▼	-3.61	8,600	8,300	7,800	1,030	8,549,000
31/01/2020	8,300	-0.30 ▼	-3.61	8,600	8,300	7,800	1,030	8,549,000
30/01/2020	8,600	-0.30 ▼	-3.49	8,900	8,600	8,600	170	1,462,000
29/01/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,500	1,120	9,968,000
28/01/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,500	1,120	9,968,000
27/01/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,500	1,120	9,968,000
26/01/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,500	1,120	9,968,000
24/01/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,500	1,120	9,968,000
23/01/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,500	1,120	9,968,000
22/01/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,500	1,120	9,968,000
21/01/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
20/01/2020	8,900	-0.30 ▼	-3.37	9,200	8,900	8,400	200	1,780,000
17/01/2020	9,200	0.60 ▲	6.52	8,600	9,200	7,900	4,200	38,640,000
16/01/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
15/01/2020	8,600	-0.10 ▼	-1.16	8,700	8,600	8,300	2,100	18,060,000
13/01/2020	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
09/01/2020	8,700	0.30 ▲	3.45	8,400	8,700	8,700	100	870,000
08/01/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,000	8,400,000
06/01/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,400	7,200	60,480,000
03/01/2020	8,400	-0.70 ▼	-8.33	9,100	8,400	8,400	10	84,000
02/01/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,100	560	5,096,000
31/12/2019	9,100	0.30 ▲	3.30	8,800	9,100	8,600	7,200	65,520,000
30/12/2019	8,800	0.20 ▲	2.27	8,600	8,800	8,600	60	528,000
27/12/2019	8,600	0.50 ▲	5.81	8,100	8,600	8,100	1,600	13,760,000
26/12/2019	8,100	0.00 ■■	0.00	8,100	8,300	8,100	900	7,290,000
25/12/2019	8,100	-0.60 ▼	-7.41	8,700	8,100	8,100	20	162,000
24/12/2019	8,700	0.60 ▲	6.90	8,100	8,700	8,500	400	3,480,000
23/12/2019	8,100	0.10 ▲	1.23	8,000	8,100	8,000	70	567,000
20/12/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	510	4,080,000
19/12/2019	8,000	0.00 ■■	0.00	8,000	8,200	8,000	4,900	39,200,000
18/12/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
17/12/2019	8,000	-0.20 ▼	-2.50	8,200	8,000	7,800	830	6,640,000
16/12/2019	8,200	0.00 ■■	0.00	8,200	8,200	7,700	60,200	493,640,000
13/12/2019	8,200	0.00 ■■	0.00	8,200	8,200	7,700	3,870	31,734,000
12/12/2019	8,200	0.40 ▲	4.88	7,800	8,200	7,700	30,200	247,640,000
11/12/2019	7,800	-0.50 ▼	-6.41	8,300	7,900	7,800	25,000	195,000,000
10/12/2019	8,300	0.00 ■■	0.00	8,300	8,300	7,800	2,010	16,683,000
09/12/2019	8,300	0.30 ▲	3.61	8,000	8,300	7,800	14,200	117,860,000
06/12/2019	8,000	-0.50 ▼	-6.25	8,500	8,000	8,000	400	3,200,000
05/12/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,000	250	2,125,000
04/12/2019	8,500	0.50 ▲	5.88	8,000	8,500	8,000	6,500	55,250,000
03/12/2019	8,000	-0.50 ▼	-6.25	8,500	8,000	8,000	4,000	32,000,000
02/12/2019	8,500	0.20 ▲	2.35	8,300	8,500	8,000	4,200	35,700,000
29/11/2019	8,300	0.30 ▲	3.61	8,000	8,300	8,300	1,400	11,620,000
28/11/2019	8,000	0.00 ■■	0.00	8,000	8,100	8,000	7,100	56,800,000
27/11/2019	8,000	-0.50 ▼	-6.25	8,500	8,100	8,000	5,000	40,000,000
26/11/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
25/11/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
22/11/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
21/11/2019	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
20/11/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,000	210	1,785,000
19/11/2019	8,200	-0.10 ▼	-1.22	8,300	8,300	8,200	2,400	19,680,000
18/11/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1,300	10,790,000
15/11/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10	83,000
14/11/2019	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
13/11/2019	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
12/11/2019	8,300	-0.30 ▼	-3.61	8,600	8,300	8,300	300	2,490,000
11/11/2019	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
08/11/2019	8,600	0.30 ▲	3.49	8,300	8,600	8,600	30	258,000
07/11/2019	8,300	-0.40 ▼	-4.82	8,700	8,600	7,900	400	3,320,000
06/11/2019	8,700	0.10 ▲	1.15	8,600	8,700	8,700	10	87,000
05/11/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,400	5,800	49,880,000
04/11/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,400	2,100	18,060,000
01/11/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	3,100	26,040,000
31/10/2019	8,500	0.20 ▲	2.35	8,300	8,500	8,500	200	1,700,000
30/10/2019	8,300	-0.40 ▼	-4.82	8,700	8,300	8,300	1,400	11,620,000
29/10/2019	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
28/10/2019	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
25/10/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	4,500	39,150,000
24/10/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,700	360	3,168,000
23/10/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,700	7,300	64,240,000
22/10/2019	8,800	0.10 ▲	1.14	8,700	8,800	7,900	600	5,280,000
21/10/2019	8,700	-0.20 ▼	-2.30	8,900	8,800	8,500	1,200	10,440,000
18/10/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,900	10	89,000
17/10/2019	8,800	0.30 ▲	3.41	8,500	8,800	8,800	100	880,000
16/10/2019	8,500	0.00 ■■	0.00	8,500	8,900	8,500	120	1,020,000
15/10/2019	8,500	-0.50 ▼	-5.88	9,000	8,700	8,500	1,900	16,150,000
14/10/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,700	4,700	42,300,000
11/10/2019	8,900	0.20 ▲	2.25	8,700	9,000	8,700	3,000	26,700,000
10/10/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	430	3,741,000
09/10/2019	8,700	0.10 ▲	1.15	8,600	9,000	8,600	10,200	88,740,000
08/10/2019	8,600	-0.20 ▼	-2.33	8,800	8,800	8,600	8,000	68,800,000
07/10/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,500	1,000	8,800,000
04/10/2019	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
03/10/2019	8,800	0.30 ▲	3.41	8,500	8,800	8,800	600	5,280,000
02/10/2019	8,500	-0.50 ▼	-5.88	9,000	8,900	8,500	4,500	38,250,000
01/10/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,900	100	900,000
30/09/2019	9,000	0.30 ▲	3.33	8,700	9,000	7,900	40	360,000
27/09/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	6,900	60,030,000
26/09/2019	8,700	-0.10 ▼	-1.15	8,800	8,900	8,100	14,000	121,800,000
25/09/2019	8,800	0.20 ▲	2.27	8,600	8,800	8,500	2,030	17,864,000
24/09/2019	8,600	0.10 ▲	1.16	8,500	8,800	8,600	1,200	10,320,000
23/09/2019	8,500	-0.10 ▼	-1.18	8,600	8,600	8,500	680	5,780,000
20/09/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,500	3,520	30,272,000
19/09/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,400	950	8,075,000
18/09/2019	8,200	-0.20 ▼	-2.44	8,400	8,200	8,100	4,700	38,540,000
17/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,100	930	7,812,000
16/09/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,200	500	4,200,000
13/09/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,000	4,100	34,850,000
12/09/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,500	6,000	51,600,000
11/09/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,100	390	3,315,000
10/09/2019	8,200	-0.60 ▼	-7.32	8,800	8,500	8,200	120	984,000
09/09/2019	8,800	0.80 ▲	9.09	8,000	8,800	8,000	11,700	102,960,000
06/09/2019	8,000	0.00 ■■	0.00	8,000	8,200	8,000	13,200	105,600,000
05/09/2019	8,000	-0.30 ▼	-3.75	8,300	8,600	8,000	1,530	12,240,000
04/09/2019	9,800	-0.20 ▼	-2.04	10,000	9,900	9,800	1,080	10,584,000
03/09/2019	10,000	0.20 ▲	2.00	9,800	10,400	9,900	5,430	54,300,000
30/08/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,600	1,840	18,032,000
29/08/2019	9,700	-0.10 ▼	-1.03	9,800	9,800	9,400	670	6,499,000
28/08/2019	9,800	0.00 ■■	0.00	9,800	9,900	9,100	450	4,410,000
27/08/2019	9,800	0.00 ■■	0.00	9,800	9,900	9,800	190	1,862,000
26/08/2019	9,800	0.40 ▲	4.08	9,400	9,900	9,100	1,200	11,760,000
23/08/2019	9,400	0.20 ▲	2.13	9,200	9,500	9,100	180	1,692,000
22/08/2019	9,200	-0.20 ▼	-2.17	9,400	9,200	8,700	210	1,932,000
21/08/2019	9,400	0.70 ▲	7.45	8,700	9,400	8,800	510	4,794,000
20/08/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	1,070	9,309,000
19/08/2019	8,700	-0.50 ▼	-5.75	9,200	8,700	8,700	10	87,000
16/08/2019	9,200	0.30 ▲	3.26	8,900	9,200	8,900	50	460,000
15/08/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,500	510	4,539,000
14/08/2019	9,000	0.50 ▲	5.56	8,500	9,000	8,500	80	720,000
13/08/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,500	400	3,400,000
09/08/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,500	300	2,550,000
08/08/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	450	3,780,000
07/08/2019	8,400	-0.20 ▼	-2.38	8,600	8,400	8,400	10	84,000
05/08/2019	8,600	-0.40 ▼	-4.65	9,000	8,700	8,600	520	4,472,000
02/08/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,900	200	1,800,000
01/08/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,800	100	890,000
31/07/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,300	350	3,045,000
29/07/2019	8,900	0.30 ▲	3.37	8,600	9,000	8,700	530	4,717,000
26/07/2019	8,600	0.10 ▲	1.16	8,500	8,700	8,500	1,030	8,858,000
25/07/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,400	150	1,275,000
24/07/2019	8,400	0.00 ■■	0.00	8,400	8,500	8,400	850	7,140,000
23/07/2019	8,400	0.20 ▲	2.38	8,200	8,500	8,200	900	7,560,000
22/07/2019	8,200	-0.20 ▼	-2.44	8,400	8,400	8,200	220	1,804,000
19/07/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	60	504,000
17/07/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	170	1,445,000
16/07/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,300	480	4,080,000
15/07/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	110	924,000
12/07/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,300	180	1,530,000
08/07/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	500	4,250,000
04/07/2019	8,600	0.30 ▲	3.49	8,300	8,600	8,600	10	86,000
02/07/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	30	249,000
27/06/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1,210	10,043,000
26/06/2019	8,300	-0.40 ▼	-4.82	8,700	8,600	8,300	200	1,660,000
24/06/2019	8,700	0.30 ▲	3.45	8,400	8,700	8,200	1,160	10,092,000
21/06/2019	8,400	-0.30 ▼	-3.57	8,700	8,400	8,100	30	252,000
20/06/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	10	87,000
19/06/2019	9,300	0.80 ▲	8.60	8,500	9,300	9,300	10	93,000
18/06/2019	9,300	0.80 ▲	8.60	8,500	9,300	9,300	10	93,000
17/06/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
16/06/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	7,800	2,000	17,000,000
14/06/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	7,800	2,000	17,000,000
13/06/2019	8,600	0.40 ▲	4.65	8,200	8,600	8,600	10	86,000
11/06/2019	8,600	0.40 ▲	4.65	8,200	8,600	8,200	260	2,236,000
10/06/2019	8,200	-0.40 ▼	-4.88	8,600	8,200	8,200	30	246,000
06/06/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,000	600	5,160,000
05/06/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,000	600	5,160,000
04/06/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,100	40	344,000
03/06/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,200	70	588,000
31/05/2019	8,500	-0.10 ▼	-1.18	8,600	9,200	8,500	350	2,975,000
30/05/2019	8,500	-0.10 ▼	-1.18	8,600	9,200	8,500	350	2,975,000
29/05/2019	8,600	0.50 ▲	5.81	8,100	8,600	8,600	240	2,064,000
28/05/2019	8,100	0.00 ■■	0.00	8,100	8,500	8,100	210	1,701,000
27/05/2019	8,100	-0.40 ▼	-4.94	8,500	8,200	8,100	110	891,000
26/05/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,500	10	85,000
24/05/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,500	10	85,000
22/05/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
21/05/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
20/05/2019	8,400	0.20 ▲	2.38	8,200	8,400	8,400	20	168,000
19/05/2019	8,200	-0.50 ▼	-6.10	8,700	8,200	8,200	30	246,000
17/05/2019	8,200	-0.50 ▼	-6.10	8,700	8,200	8,200	30	246,000
16/05/2019	8,700	0.40 ▲	4.60	8,300	8,700	8,500	200	1,740,000
15/05/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	200	1,660,000
14/05/2019	8,300	0.10 ▲	1.20	8,200	8,300	8,200	320	2,656,000
13/05/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	400	3,280,000
12/05/2019	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	20	166,000
10/05/2019	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	20	166,000
09/05/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,100	70	588,000
08/05/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	170	1,445,000
07/05/2019	8,500	0.20 ▲	2.35	8,300	8,500	8,100	380	3,230,000
06/05/2019	8,300	0.30 ▲	3.61	8,000	8,300	7,900	490	4,067,000
05/05/2019	8,000	-0.60 ▼	-7.50	8,600	8,600	8,000	170	1,360,000
03/05/2019	8,000	-0.60 ▼	-7.50	8,600	8,600	8,000	170	1,360,000
02/05/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,100	280	2,408,000
26/04/2019	8,500	0.40 ▲	4.71	8,100	8,900	8,100	1,340	11,390,000
25/04/2019	8,500	0.40 ▲	4.71	8,100	8,900	8,100	1,340	11,390,000
24/04/2019	8,100	-0.60 ▼	-7.41	8,700	8,100	8,100	700	5,670,000
23/04/2019	8,700	0.50 ▲	5.75	8,200	8,700	8,400	590	5,133,000
22/04/2019	8,700	0.50 ▲	5.75	8,200	8,700	8,400	590	5,133,000
21/04/2019	8,200	0.10 ▲	1.22	8,100	8,300	8,200	60	492,000
19/04/2019	8,200	0.10 ▲	1.22	8,100	8,300	8,200	60	492,000
18/04/2019	8,100	0.10 ▲	1.23	8,000	8,200	8,000	2,030	16,443,000
17/04/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	150	1,200,000
16/04/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,800	170	1,360,000
15/04/2019	8,000	0.20 ▲	2.50	7,800	8,000	7,900	120	960,000
14/04/2019	8,000	0.20 ▲	2.50	7,800	8,000	7,900	120	960,000
12/04/2019	8,000	0.20 ▲	2.50	7,800	8,000	7,900	120	960,000
11/04/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,700	200	1,560,000
10/04/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,500	1,020	7,956,000
09/04/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,500	250	1,875,000
08/04/2019	7,500	-0.40 ▼	-5.33	7,900	7,500	7,500	1,500	11,250,000
07/04/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,800	440	3,476,000
05/04/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,800	440	3,476,000
04/04/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,600	990	7,722,000
03/04/2019	7,700	0.20 ▲	2.60	7,500	8,100	7,600	490	3,773,000
02/04/2019	7,500	0.10 ▲	1.33	7,400	7,600	7,500	120	900,000
01/04/2019	7,400	0.10 ▲	1.35	7,300	7,700	7,300	2,340	17,316,000
29/03/2019	7,300	0.00 ■■	0.00	7,300	7,500	7,200	840	6,132,000
28/03/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,100	240	1,752,000
26/03/2019	7,300	-0.20 ▼	-2.74	7,500	7,300	7,100	130	949,000
25/03/2019	7,500	0.20 ▲	2.67	7,300	7,500	7,500	110	825,000
20/03/2019	7,300	-0.20 ▼	-2.74	7,500	7,300	7,300	240	1,752,000
19/03/2019	7,500	0.20 ▲	2.67	7,300	7,500	7,500	100	750,000
18/03/2019	7,300	0.00 ■■	0.00	7,300	7,600	7,300	1,050	7,665,000
15/03/2019	7,300	-0.20 ▼	-2.74	7,500	7,300	7,300	40	292,000
14/03/2019	7,500	0.20 ▲	2.67	7,300	7,500	7,500	100	750,000
11/03/2019	7,300	-0.60 ▼	-8.22	7,900	7,700	7,300	160	1,168,000
07/03/2019	7,300	-0.50 ▼	-6.85	7,800	7,300	7,300	30	219,000
06/03/2019	7,200	-0.80 ▼	-11.11	8,000	8,000	7,200	1,150	8,280,000
05/03/2019	8,000	0.50 ▲	6.25	7,500	8,000	7,700	110	880,000
04/03/2019	7,500	-0.20 ▼	-2.67	7,700	7,500	7,500	10	75,000
01/03/2019	7,700	-0.10 ▼	-1.30	7,800	7,700	7,300	30	231,000
27/02/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,300	190	1,482,000
26/02/2019	7,600	-0.40 ▼	-5.26	8,000	7,800	7,600	30	228,000
19/02/2019	7,700	-0.10 ▼	-1.30	7,800	7,700	7,700	220	1,694,000
18/02/2019	7,800	-0.40 ▼	-5.13	8,200	7,800	7,800	20	156,000
14/02/2019	8,200	0.40 ▲	4.88	7,800	8,200	7,800	20	164,000
12/02/2019	8,000	0.10 ▲	1.25	7,900	8,000	8,000	300	2,400,000
11/02/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,300	1,560	12,324,000
25/01/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	10	79,000
23/01/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,800	20,000	160,000,000
21/01/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	70,000	560,000,000
02/01/2019	8,600	-0.30 ▼	-3.49	8,900	8,600	8,300	2,100	18,060,000
28/12/2018	8,900	0.40 ▲	4.49	8,500	8,900	8,500	8,900	79,210,000
27/12/2018	8,500	0.00 ■■	0.00	8,500	8,500	8,100	1,900	16,150,000
26/12/2018	8,500	-0.40 ▼	-4.71	8,900	8,500	8,200	1,100	9,350,000
25/12/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
24/12/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
21/12/2018	8,900	0.00 ■■	0.00	8,900	9,000	8,200	500	4,450,000
20/12/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,200	1,400	12,460,000
19/12/2018	8,900	-0.20 ▼	-2.25	9,100	8,900	8,200	500	4,450,000
18/12/2018	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
17/12/2018	9,100	0.30 ▲	3.30	8,800	9,100	8,200	300	2,730,000
14/12/2018	8,800	0.20 ▲	2.27	8,600	8,900	8,800	4,000	35,200,000
13/12/2018	8,600	-0.40 ▼	-4.65	9,000	8,700	8,600	1,100	9,460,000
12/12/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
11/12/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
10/12/2018	9,000	0.50 ▲	5.56	8,500	9,000	8,100	1,100	9,900,000
07/12/2018	8,500	-0.70 ▼	-8.24	9,200	9,800	8,500	500	4,250,000
06/12/2018	9,200	0.70 ▲	7.61	8,500	9,200	9,200	100	920,000
05/12/2018	8,500	-0.40 ▼	-4.71	8,900	8,500	8,500	300	2,550,000
04/12/2018	8,900	-0.50 ▼	-5.62	9,400	10,200	8,500	15,600	138,840,000
03/12/2018	9,400	0.30 ▲	3.19	9,100	9,400	9,400	100	940,000
30/11/2018	9,100	0.20 ▲	2.20	8,900	9,100	8,100	300	2,730,000
29/11/2018	8,900	-0.60 ▼	-6.74	9,500	10,200	8,600	1,900	16,910,000
28/11/2018	9,500	0.70 ▲	7.37	8,800	9,500	9,500	100	950,000
27/11/2018	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
26/11/2018	8,800	0.40 ▲	4.55	8,400	8,800	7,900	1,800	15,840,000
23/11/2018	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
22/11/2018	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
21/11/2018	8,400	-0.10 ▼	-1.19	8,500	8,400	7,900	400	3,360,000
20/11/2018	8,500	0.00 ■■	0.00	8,500	8,500	7,900	1,300	11,050,000
19/11/2018	8,500	0.00 ■■	0.00	8,500	8,500	8,000	300	2,550,000
16/11/2018	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
15/11/2018	8,500	-0.50 ▼	-5.88	9,000	8,500	8,400	200	1,700,000
14/11/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
13/11/2018	9,000	0.50 ▲	5.56	8,500	9,300	8,300	12,000	108,000,000
12/11/2018	8,500	0.70 ▲	8.24	7,800	8,500	8,500	200	1,700,000
09/11/2018	7,800	-0.80 ▼	-10.26	8,600	9,100	7,800	7,400	57,720,000
08/11/2018	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
07/11/2018	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
06/11/2018	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
05/11/2018	8,600	-0.20 ▼	-2.33	8,800	8,700	8,600	5,400	46,440,000
02/11/2018	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
01/11/2018	8,800	0.40 ▲	4.55	8,400	8,800	8,000	200	1,760,000
31/10/2018	8,400	-0.40 ▼	-4.76	8,800	9,000	8,100	500	4,200,000
30/10/2018	8,800	0.00 ■■	0.00	8,800	8,800	8,800	2,300	20,240,000
29/10/2018	8,800	0.00 ■■	0.00	8,800	8,800	8,800	100	880,000
26/10/2018	8,800	-0.30 ▼	-3.41	9,100	8,900	8,300	800	7,040,000
25/10/2018	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
24/10/2018	9,100	0.40 ▲	4.40	8,700	9,100	9,100	200	1,820,000
23/10/2018	8,700	-0.70 ▼	-8.05	9,400	8,700	8,700	300	2,610,000
22/10/2018	9,400	-9.40 ▼	-100.00	9,400	0	0	0	0
19/10/2018	9,400	-9.40 ▼	-100.00	9,400	0	0	0	0
18/10/2018	9,400	-9.40 ▼	-100.00	9,400	0	0	0	0
17/10/2018	9,400	-0.20 ▼	-2.13	9,600	9,400	8,700	300	2,820,000
16/10/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
15/10/2018	9,600	0.20 ▲	2.08	9,400	9,600	8,800	400	3,840,000
12/10/2018	9,400	0.60 ▲	6.38	8,800	9,400	9,400	100	940,000
11/10/2018	8,800	-0.70 ▼	-7.95	9,500	8,800	8,800	500	4,400,000
10/10/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
09/10/2018	9,500	-0.20 ▼	-2.11	9,700	9,600	9,500	200	1,900,000
08/10/2018	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
05/10/2018	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
04/10/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,100	3,600	34,920,000
03/10/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,200	300	2,910,000
02/10/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,700	100	970,000
01/10/2018	9,700	-0.10 ▼	-1.03	9,800	10,000	9,700	2,400	23,280,000
28/09/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
27/09/2018	9,800	0.00 ■■	0.00	9,800	9,900	9,800	800	7,840,000
26/09/2018	9,800	0.30 ▲	3.06	9,500	9,800	9,800	1,000	9,800,000
25/09/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	2,500	23,750,000
24/09/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
21/09/2018	9,500	-0.20 ▼	-2.11	9,700	9,800	9,500	1,800	17,100,000
20/09/2018	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
19/09/2018	9,700	0.10 ▲	1.03	9,600	10,100	9,600	2,000	19,400,000
18/09/2018	9,600	-0.60 ▼	-6.25	10,200	9,600	9,500	500	4,800,000
17/09/2018	10,200	0.00 ■■	0.00	10,200	10,200	9,500	2,600	26,520,000
14/09/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
13/09/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
12/09/2018	10,200	-0.90 ▼	-8.82	11,100	10,200	10,000	5,700	58,140,000
11/09/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
10/09/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
07/09/2018	11,100	-0.10 ▼	-0.90	11,200	11,100	11,100	100	1,110,000
06/09/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
05/09/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
04/09/2018	11,200	1.00 ▲	8.93	10,200	11,200	11,200	100	1,120,000
31/08/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
30/08/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
29/08/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
28/08/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
27/08/2018	10,200	0.00 ■■	0.00	10,200	10,200	9,500	500	5,100,000
24/08/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
23/08/2018	10,200	-1.00 ▼	-9.80	11,200	10,200	10,200	200	2,040,000
22/08/2018	11,200	0.00 ■■	0.00	11,200	11,200	10,100	200	2,240,000
21/08/2018	11,200	0.20 ▲	1.79	11,000	11,200	10,000	1,100	12,320,000
20/08/2018	11,000	-0.20 ▼	-1.82	11,200	11,000	10,100	1,500	16,500,000
17/08/2018	11,200	-1.20 ▼	-10.71	12,400	11,200	11,200	100	1,120,000
16/08/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
15/08/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
14/08/2018	12,400	1.00 ▲	8.06	11,400	12,400	12,200	300	3,720,000
13/08/2018	11,400	0.60 ▲	5.26	10,800	11,400	11,200	400	4,560,000
10/08/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
09/08/2018	10,800	0.90 ▲	8.33	9,900	10,800	10,800	100	1,080,000
08/08/2018	11,100	0.10 ▲	0.90	11,000	11,100	11,000	900	9,990,000
07/08/2018	11,000	0.20 ▲	1.82	10,800	11,000	11,000	2,600	28,600,000
06/08/2018	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	500	5,400,000
03/08/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
02/08/2018	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	7,400	81,400,000
01/08/2018	11,100	0.00 ■■	0.00	11,100	11,100	11,000	5,200	57,720,000
31/07/2018	11,100	0.00 ■■	0.00	11,100	11,100	11,000	2,100	23,310,000
30/07/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
27/07/2018	11,100	0.10 ▲	0.90	11,000	11,200	11,100	3,100	34,410,000
26/07/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
25/07/2018	11,000	0.10 ▲	0.91	10,900	11,300	11,000	2,400	26,400,000
24/07/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
23/07/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
20/07/2018	10,900	0.20 ▲	1.83	10,700	10,900	10,700	9,600	104,640,000
19/07/2018	10,700	0.00 ■■	0.00	10,700	10,800	10,600	8,200	87,740,000
18/07/2018	10,700	-0.20 ▼	-1.87	10,900	10,900	10,700	3,000	32,100,000
17/07/2018	10,900	-0.10 ▼	-0.92	11,000	10,900	10,900	200	2,180,000
16/07/2018	11,000	-0.60 ▼	-5.45	11,600	11,000	10,500	6,800	74,800,000
13/07/2018	11,600	0.80 ▲	6.90	10,800	11,600	11,600	100	1,160,000
12/07/2018	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1,200	12,960,000
11/07/2018	10,800	-1.00 ▼	-9.26	11,800	11,100	10,800	3,900	42,120,000
10/07/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
09/07/2018	11,800	-0.50 ▼	-4.24	12,300	12,000	11,500	1,400	16,520,000
06/07/2018	12,300	-0.90 ▼	-7.32	13,200	12,300	12,000	300	3,690,000
05/07/2018	13,200	-1.40 ▼	-10.61	14,600	13,200	13,200	300	3,960,000
04/07/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
03/07/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
29/06/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
28/06/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
27/06/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
26/06/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
25/06/2018	14,600	1.30 ▲	8.90	13,300	14,600	14,600	500	7,300,000
22/06/2018	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
21/06/2018	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
20/06/2018	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
19/06/2018	13,300	1.10 ▲	8.27	12,200	13,300	13,300	500	6,650,000
18/06/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
15/06/2018	12,200	0.20 ▲	1.64	12,000	12,200	11,500	600	7,320,000
14/06/2018	12,500	1.10 ▲	8.80	11,400	12,500	11,500	2,000	25,000,000
13/06/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
12/06/2018	11,400	0.00 ■■	0.00	11,400	11,500	11,400	600	6,840,000
11/06/2018	11,400	-0.20 ▼	-1.75	11,600	11,400	11,400	600	6,840,000
08/06/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	300	3,480,000
07/06/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
06/06/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
05/06/2018	11,600	-0.70 ▼	-6.03	12,300	12,400	11,600	900	10,440,000
04/06/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
01/06/2018	12,300	-0.20 ▼	-1.63	12,500	12,300	11,600	2,700	33,210,000
31/05/2018	12,500	0.50 ▲	4.00	12,000	12,500	12,500	100	1,250,000
30/05/2018	12,000	1.00 ▲	8.33	11,000	12,000	12,000	300	3,600,000
29/05/2018	11,000	0.60 ▲	5.45	10,400	11,400	10,000	2,600	28,600,000
28/05/2018	10,400	-1.10 ▼	-10.58	11,500	11,500	10,400	10,000	104,000,000
25/05/2018	11,500	-0.80 ▼	-6.96	12,300	12,000	11,500	2,000	23,000,000
24/05/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10,900	134,070,000
23/05/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
22/05/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,300	2,000	24,600,000
21/05/2018	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,000	12,300,000
18/05/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
17/05/2018	12,300	-0.40 ▼	-3.25	12,700	12,500	12,300	1,000	12,300,000
16/05/2018	12,700	0.30 ▲	2.36	12,400	12,700	12,000	2,000	25,400,000
15/05/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
14/05/2018	12,400	-0.60 ▼	-4.84	13,000	12,400	12,400	3,500	43,400,000
11/05/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	800	10,400,000
10/05/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
09/05/2018	13,000	0.00 ■■	0.00	13,000	13,000	12,200	2,100	27,300,000
08/05/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	500	6,500,000
07/05/2018	13,000	0.00 ■■	0.00	13,000	13,700	13,000	1,200	15,600,000
04/05/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
03/05/2018	13,000	-0.70 ▼	-5.38	13,700	13,000	12,400	4,600	59,800,000
02/05/2018	13,700	0.20 ▲	1.46	13,500	13,700	12,500	300	4,110,000
27/04/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
26/04/2018	13,500	-0.40 ▼	-2.96	13,900	13,700	13,400	4,100	55,350,000
24/04/2018	13,900	-13.90 ▼	-100.00	13,900	0	0	0	0
23/04/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,900	1,000	13,900,000
20/04/2018	13,800	0.20 ▲	1.45	13,600	13,800	13,500	500	6,900,000
19/04/2018	13,600	-0.30 ▼	-2.21	13,900	13,600	13,200	200	2,720,000
18/04/2018	13,900	0.50 ▲	3.60	13,400	13,900	13,900	2,300	31,970,000
13/04/2018	13,500	0.20 ▲	1.48	13,300	13,500	12,900	3,000	40,500,000
12/04/2018	13,300	-0.20 ▼	-1.50	13,500	13,500	12,300	22,200	295,260,000
11/04/2018	13,500	-0.50 ▼	-3.70	14,000	14,000	13,500	2,300	31,050,000
10/04/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,000	28,000,000
09/04/2018	14,000	0.50 ▲	3.57	13,500	14,000	14,000	600	8,400,000
06/04/2018	13,500	-0.90 ▼	-6.67	14,400	13,500	13,500	3,400	45,900,000
05/04/2018	14,400	0.00 ■■	0.00	14,400	14,400	13,500	3,200	46,080,000
04/04/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
03/04/2018	14,400	0.50 ▲	3.47	13,900	14,400	13,300	1,100	15,840,000
02/04/2018	13,900	0.40 ▲	2.88	13,500	14,600	13,300	3,400	47,260,000
30/03/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	5,100	68,850,000
29/03/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,400	20,600	278,100,000
28/03/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
27/03/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,000	20,500	276,750,000
26/03/2018	13,500	-0.70 ▼	-5.19	14,200	13,600	13,500	7,100	95,850,000
23/03/2018	14,200	-0.80 ▼	-5.63	15,000	14,200	14,000	1,200	17,040,000
22/03/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
21/03/2018	15,000	0.00 ■■	0.00	15,000	15,500	14,500	6,500	97,500,000
20/03/2018	15,000	0.90 ▲	6.00	14,100	15,500	14,500	5,600	84,000,000
19/03/2018	14,100	0.60 ▲	4.26	13,500	14,100	13,500	4,500	63,450,000
16/03/2018	13,500	0.20 ▲	1.48	13,300	13,500	13,300	2,600	35,100,000
15/03/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,000	700	9,310,000
14/03/2018	13,200	-0.10 ▼	-0.76	13,300	13,400	13,000	2,000	26,400,000
13/03/2018	13,300	0.30 ▲	2.26	13,000	13,400	13,000	2,500	33,250,000
12/03/2018	13,000	-0.50 ▼	-3.85	13,500	13,500	13,000	5,200	67,600,000
09/03/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	300	4,050,000
08/03/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,200	16,200,000
07/03/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	2,400	32,400,000
06/03/2018	13,500	0.00 ■■	0.00	13,500	14,000	12,500	78,900	1,065,150,000
05/03/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,400	31,000	418,500,000
02/03/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
01/03/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,000	1,500	20,250,000
28/02/2018	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	1,800	24,300,000
27/02/2018	13,600	-0.90 ▼	-6.62	14,500	13,800	13,400	6,700	91,120,000
26/02/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,500	5,000	72,500,000
23/02/2018	13,500	-0.90 ▼	-6.67	14,400	13,800	13,200	3,600	48,600,000
22/02/2018	14,400	-0.30 ▼	-2.08	14,700	14,400	13,800	600	8,640,000
21/02/2018	14,700	0.20 ▲	1.36	14,500	14,700	14,600	2,500	36,750,000
13/02/2018	14,500	-0.20 ▼	-1.38	14,700	14,700	13,700	4,700	68,150,000
12/02/2018	14,700	-0.20 ▼	-1.36	14,900	14,700	13,500	15,100	221,970,000
09/02/2018	14,900	-14.90 ▼	-100.00	14,900	0	0	0	0
08/02/2018	14,900	0.00 ■■	0.00	14,900	14,900	14,700	2,600	38,740,000
07/02/2018	14,900	0.20 ▲	1.34	14,700	14,900	14,900	100	1,490,000
06/02/2018	14,700	-0.20 ▼	-1.36	14,900	14,800	13,500	2,400	35,280,000
05/02/2018	14,900	-0.20 ▼	-1.34	15,100	14,900	13,600	1,100	16,390,000
02/02/2018	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
01/02/2018	15,100	1.10 ▲	7.28	14,000	15,100	14,000	12,100	182,710,000
31/01/2018	14,000	0.00 ■■	0.00	14,000	14,000	12,600	2,300	32,200,000
30/01/2018	14,000	-0.30 ▼	-2.14	14,300	14,300	13,900	4,500	63,000,000
29/01/2018	14,300	-1.40 ▼	-9.79	15,700	14,900	14,300	1,600	22,880,000
26/01/2018	15,700	0.30 ▲	1.91	15,400	16,600	15,000	16,200	254,340,000
25/01/2018	17,400	0.30 ▲	1.72	17,100	17,400	16,600	21,200	368,880,000
24/01/2018	17,100	-0.20 ▼	-1.17	16,900	18,000	17,000	19,900	340,290,000
23/01/2018	17,300	0.40 ▲	2.31	16,900	17,500	16,600	16,700	288,910,000
22/01/2018	16,900	0.70 ▲	4.14	16,200	17,000	16,300	20,200	341,380,000
19/01/2018	16,200	1.40 ▲	8.64	14,800	16,200	15,500	11,300	183,060,000
18/01/2018	14,800	-1.40 ▼	-9.46	16,200	15,500	14,700	8,900	131,720,000
17/01/2018	16,200	1.20 ▲	7.41	15,000	16,200	15,500	2,900	46,980,000
16/01/2018	15,000	0.60 ▲	4.00	14,400	15,300	14,400	11,200	168,000,000
15/01/2018	14,400	0.40 ▲	2.78	14,000	14,400	14,000	4,100	59,040,000
12/01/2018	14,000	-0.30 ▼	-2.14	14,300	14,000	13,500	5,300	74,200,000
11/01/2018	14,300	0.20 ▲	1.40	14,100	14,300	13,700	1,300	18,590,000
10/01/2018	14,100	0.10 ▲	0.71	14,000	14,100	13,700	1,300	18,330,000
09/01/2018	14,000	-0.30 ▼	-2.14	14,300	14,000	13,700	2,000	28,000,000
08/01/2018	14,300	-0.20 ▼	-1.40	14,500	14,300	13,500	900	12,870,000
05/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	13,200	5,100	73,950,000
04/01/2018	14,500	-0.30 ▼	-2.07	14,800	14,500	14,500	300	4,350,000
03/01/2018	14,800	0.70 ▲	4.73	14,100	14,800	13,000	3,200	47,360,000
02/01/2018	14,100	-0.10 ▼	-0.71	14,200	14,100	13,700	600	8,460,000
29/12/2017	14,200	-0.10 ▼	-0.70	14,300	14,200	13,700	500	7,100,000
28/12/2017	14,300	0.10 ▲	0.70	14,200	14,300	13,700	400	5,720,000
27/12/2017	14,200	-0.10 ▼	-0.70	14,300	14,200	13,700	400	5,680,000
26/12/2017	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
25/12/2017	14,300	-0.10 ▼	-0.70	14,400	14,300	13,800	900	12,870,000
22/12/2017	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
21/12/2017	14,400	0.00 ■■	0.00	14,400	14,400	13,800	1,100	15,840,000
20/12/2017	14,400	0.40 ▲	2.78	14,000	14,400	13,600	300	4,320,000
19/12/2017	14,000	-0.90 ▼	-6.43	14,900	14,500	14,000	1,100	15,400,000
18/12/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	2,000	29,800,000
15/12/2017	15,300	1.30 ▲	8.50	14,000	15,300	14,100	3,000	45,900,000
14/12/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	900	12,600,000
13/12/2017	14,400	0.80 ▲	5.56	13,600	14,400	14,400	200	2,880,000
12/12/2017	14,100	-0.90 ▼	-6.38	15,000	14,100	14,100	100	1,410,000
11/12/2017	15,000	-0.50 ▼	-3.23	14,500	15,200	14,100	8,000	120,000,000
08/12/2017	15,500	0.50 ▲	3.33	15,000	15,500	14,500	3,200	49,600,000
07/12/2017	15,000	0.00 ■■	0.00	13,600	15,000	13,600	710	10,650,000
06/12/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
05/12/2017	15,000	-0.40 ▼	-2.60	15,000	15,000	14,700	4,860	72,900,000
04/12/2017	15,400	-0.10 ▼	-0.65	14,600	15,500	14,600	5,220	80,388,000
01/12/2017	15,500	0.00 ■■	0.00	15,100	15,500	15,000	5,710	88,505,000
30/11/2017	15,500	0.00 ■■	0.00	14,500	15,500	14,100	5,800	89,900,000
29/11/2017	15,500	0.00 ■■	0.00	14,700	15,500	14,500	5,710	88,505,000
28/11/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2,000	31,000,000
27/11/2017	15,500	0.00 ■■	0.00	15,400	15,800	15,400	2,350	36,425,000
24/11/2017	15,500	0.50 ▲	3.33	15,000	15,500	15,000	7,900	122,450,000
23/11/2017	15,000	-0.50 ▼	-3.23	15,500	15,500	15,000	3,700	55,500,000
22/11/2017	15,500	-0.10 ▼	-0.64	15,500	15,500	15,500	448	6,944,000
21/11/2017	15,600	-0.40 ▼	-2.50	15,900	15,900	15,600	1,100	17,160,000
20/11/2017	16,000	-0.20 ▼	-1.23	15,000	16,400	15,000	6,700	107,200,000
17/11/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
16/11/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	10	162,000
15/11/2017	16,200	-0.10 ▼	-0.61	16,100	16,200	16,100	4,000	64,800,000
14/11/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
13/11/2017	16,300	-0.60 ▼	-3.55	16,300	16,300	16,300	100	1,630,000
10/11/2017	16,900	0.00 ■■	0.00	16,900	16,900	16,900	30	507,000
09/11/2017	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
08/11/2017	16,900	0.80 ▲	4.97	16,900	16,900	16,900	100	1,690,000
07/11/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
06/11/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
03/11/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
02/11/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
01/11/2017	16,100	0.00 ■■	0.00	15,500	16,100	15,500	630	10,143,000
31/10/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
30/10/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
27/10/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	1,000	16,100,000
26/10/2017	16,100	-0.30 ▼	-1.83	16,100	16,100	16,100	500	8,050,000
25/10/2017	16,400	-0.10 ▼	-0.61	14,900	16,400	14,900	200	3,280,000
24/10/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
23/10/2017	16,500	-0.60 ▼	-3.51	16,000	16,500	16,000	600	9,900,000
20/10/2017	17,100	1.10 ▲	6.88	17,100	17,100	17,100	100	1,710,000
19/10/2017	16,000	0.50 ▲	3.23	16,000	16,300	16,000	1,900	30,400,000
18/10/2017	15,500	-0.90 ▼	-5.49	15,500	15,500	15,500	1,300	20,150,000
17/10/2017	16,400	0.00 ■■	0.00	14,800	16,400	14,800	1,200	19,680,000
16/10/2017	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
13/10/2017	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
12/10/2017	16,400	0.50 ▲	3.14	15,900	16,400	15,900	2,700	44,280,000
11/10/2017	15,900	-0.10 ▼	-0.62	16,000	16,000	15,700	1,700	27,030,000
10/10/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	700	11,200,000
09/10/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,872	29,952,000
06/10/2017	16,000	-0.30 ▼	-1.84	15,500	16,000	15,500	1,900	30,400,000
05/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
04/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
03/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
02/10/2017	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	400	6,520,000
29/09/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
28/09/2017	16,600	-0.20 ▼	-1.19	16,000	16,600	16,000	700	11,620,000
27/09/2017	16,800	-0.10 ▼	-0.59	16,000	16,800	16,000	600	10,080,000
26/09/2017	16,900	0.00 ■■	0.00	16,600	16,900	16,600	300	5,070,000
25/09/2017	16,900	0.00 ■■	0.00	16,000	16,900	15,300	800	13,520,000
22/09/2017	16,900	-0.10 ▼	-0.59	16,400	16,900	15,500	4,800	81,120,000
21/09/2017	17,000	0.00 ■■	0.00	16,400	17,000	16,400	900	15,300,000
20/09/2017	17,000	0.20 ▲	1.19	17,000	17,000	17,000	100	1,700,000
19/09/2017	16,800	0.00 ■■	0.00	16,400	16,800	16,400	3,900	65,520,000
18/09/2017	16,800	-0.30 ▼	-1.75	16,600	16,800	16,600	1,900	31,920,000
15/09/2017	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
14/09/2017	17,100	0.00 ■■	0.00	16,600	17,100	16,600	200	3,420,000
13/09/2017	17,100	0.00 ■■	0.00	17,200	17,200	16,400	2,670	45,657,000
12/09/2017	17,100	0.00 ■■	0.00	17,100	17,100	17,100	1,300	22,230,000
11/09/2017	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
08/09/2017	17,100	0.10 ▲	0.59	17,100	17,100	16,800	2,600	44,460,000
07/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	20	340,000
06/09/2017	17,000	-0.20 ▼	-1.16	17,200	17,200	17,000	5,900	100,300,000
05/09/2017	17,200	0.00 ■■	0.00	17,100	17,200	17,100	6,900	118,680,000
01/09/2017	17,200	0.00 ■■	0.00	17,200	17,200	16,900	4,200	72,240,000
31/08/2017	17,200	0.00 ■■	0.00	17,200	17,200	17,200	10	172,000
30/08/2017	17,200	0.00 ■■	0.00	17,200	17,300	17,000	14,350	246,820,000
29/08/2017	17,200	-0.30 ▼	-1.71	17,400	17,400	17,100	1,450	24,940,000
28/08/2017	17,500	0.40 ▲	2.34	17,100	17,500	17,000	12,820	224,350,000
25/08/2017	17,100	0.00 ■■	0.00	17,000	17,100	17,000	7,640	130,644,000
24/08/2017	17,100	0.10 ▲	0.59	17,000	17,100	16,800	2,860	48,906,000
23/08/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	2,400	40,800,000
22/08/2017	17,000	0.00 ■■	0.00	17,600	17,600	17,000	4,340	73,780,000
21/08/2017	17,000	-0.20 ▼	-1.16	17,400	18,000	17,000	9,060	154,020,000
18/08/2017	17,200	0.20 ▲	1.18	16,000	17,200	15,800	37,660	647,752,000
17/08/2017	17,000	0.10 ▲	0.59	16,500	17,100	16,500	20,100	341,700,000
16/08/2017	16,900	0.00 ■■	0.00	16,000	17,000	16,000	8,800	148,720,000
15/08/2017	16,900	0.00 ■■	0.00	16,000	16,900	16,000	1,000	16,900,000
14/08/2017	16,900	0.00 ■■	0.00	17,000	17,000	15,900	2,500	42,250,000
11/08/2017	16,900	-0.10 ▼	-0.59	15,300	17,000	15,300	1,100	18,590,000
10/08/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
09/08/2017	17,000	-0.20 ▼	-1.16	16,100	17,000	15,800	700	11,900,000
08/08/2017	17,200	0.00 ■■	0.00	17,200	17,200	16,000	3,300	56,760,000
07/08/2017	17,200	0.60 ▲	3.61	16,000	17,200	16,000	6,250	107,500,000
04/08/2017	16,600	-0.40 ▼	-2.35	16,000	16,800	16,000	4,100	68,060,000
03/08/2017	17,000	0.10 ▲	0.59	17,300	17,300	16,000	1,292	21,964,000
02/08/2017	16,900	-0.30 ▼	-1.74	16,200	16,900	16,000	4,800	81,120,000
01/08/2017	17,200	-0.60 ▼	-3.37	18,000	18,000	16,100	5,810	99,932,000
31/07/2017	17,800	-1.40 ▼	-7.29	17,700	17,900	17,300	7,050	125,490,000
28/07/2017	19,200	1.60 ▲	9.09	17,500	19,300	16,900	11,220	215,424,000
27/07/2017	17,600	1.50 ▲	9.32	16,100	17,600	16,100	8,120	142,912,000
26/07/2017	16,100	0.00 ■■	0.00	16,000	16,500	16,000	8,648	139,232,800
25/07/2017	16,100	-0.40 ▼	-2.42	16,200	16,900	16,100	5,400	86,940,000
24/07/2017	16,500	-0.70 ▼	-4.07	17,500	18,000	16,500	4,205	69,382,500
21/07/2017	17,200	0.70 ▲	4.24	16,200	17,900	16,000	22,150	380,980,000
20/07/2017	16,500	-0.40 ▼	-2.37	16,700	16,700	16,200	17,114	282,381,000
19/07/2017	16,900	-0.10 ▼	-0.59	17,000	17,600	16,600	6,210	104,949,000
18/07/2017	17,000	0.20 ▲	1.19	17,000	18,000	17,000	1,840	31,280,000
17/07/2017	16,800	-0.60 ▼	-3.45	17,000	17,000	16,500	9,600	161,280,000
14/07/2017	17,400	0.20 ▲	1.16	17,000	17,400	16,400	12,700	220,980,000
13/07/2017	17,200	-0.70 ▼	-3.91	17,000	17,900	17,000	8,500	146,200,000
12/07/2017	17,900	0.40 ▲	2.29	17,500	17,900	17,200	7,000	125,300,000
11/07/2017	17,500	-0.50 ▼	-2.78	18,000	18,000	17,500	700	12,250,000
10/07/2017	18,000	0.00 ■■	0.00	18,000	18,000	17,500	1,100	19,800,000
07/07/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
06/07/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
05/07/2017	18,000	0.00 ■■	0.00	17,800	18,000	17,800	2,110	37,980,000
04/07/2017	18,000	-0.40 ▼	-2.17	18,800	18,800	16,700	15,900	286,200,000
03/07/2017	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
30/06/2017	18,400	-0.40 ▼	-2.13	18,100	18,400	18,100	11,400	209,760,000
29/06/2017	18,800	0.40 ▲	2.17	18,800	18,800	18,800	100	1,880,000
28/06/2017	18,400	-0.10 ▼	-0.54	18,400	18,400	18,400	2,800	51,520,000
27/06/2017	18,500	-0.40 ▼	-2.12	18,300	18,500	18,300	1,600	29,600,000
26/06/2017	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
23/06/2017	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
22/06/2017	18,900	0.10 ▲	0.53	18,900	18,900	17,100	14,900	281,610,000
21/06/2017	18,800	0.00 ■■	0.00	18,500	18,800	18,500	6,800	127,840,000
20/06/2017	18,800	0.00 ■■	0.00	18,800	18,800	18,500	1,500	28,200,000
19/06/2017	18,800	-0.10 ▼	-0.53	18,800	18,800	18,500	12,800	240,640,000
16/06/2017	18,900	0.00 ■■	0.00	18,400	18,900	18,400	3,500	66,150,000
15/06/2017	18,900	0.00 ■■	0.00	18,900	18,900	18,400	2,000	37,800,000
14/06/2017	18,900	-0.10 ▼	-0.53	18,900	18,900	18,900	2,000	37,800,000
13/06/2017	19,000	0.00 ■■	0.00	18,500	19,000	18,500	900	17,100,000
12/06/2017	19,000	0.10 ▲	0.53	19,000	19,000	19,000	200	3,800,000
09/06/2017	18,900	-0.10 ▼	-0.53	18,900	19,000	18,500	4,800	90,720,000
08/06/2017	19,000	0.00 ■■	0.00	19,000	19,000	18,300	800	15,200,000
07/06/2017	19,000	-0.10 ▼	-0.52	19,000	19,000	18,900	3,242	61,598,000
06/06/2017	19,100	0.10 ▲	0.53	19,800	19,800	17,800	5,165	98,651,500
05/06/2017	19,000	-0.10 ▼	-0.52	18,900	19,000	18,100	8,900	169,100,000
02/06/2017	19,100	0.00 ■■	0.00	19,100	19,100	18,500	5,503	105,107,300
01/06/2017	19,100	0.00 ■■	0.00	19,200	19,200	19,000	6,300	120,330,000
31/05/2017	19,100	0.10 ▲	0.53	19,000	19,200	18,800	34,800	664,680,000
30/05/2017	19,000	0.00 ■■	0.00	18,500	19,000	18,000	12,800	243,200,000
29/05/2017	19,000	0.20 ▲	1.06	18,600	19,000	18,500	2,900	55,100,000
26/05/2017	18,800	0.00 ■■	0.00	18,500	18,800	18,500	11,200	210,560,000
25/05/2017	18,800	-0.20 ▼	-1.05	18,500	19,000	18,400	12,700	238,760,000
24/05/2017	19,000	0.00 ■■	0.00	19,000	19,000	18,500	1,100	20,900,000
23/05/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
22/05/2017	19,000	0.00 ■■	0.00	18,500	19,000	18,500	400	7,600,000
19/05/2017	19,000	0.00 ■■	0.00	18,400	19,000	18,400	9,600	182,400,000
18/05/2017	19,000	-0.20 ▼	-1.04	18,300	19,000	18,300	500	9,500,000
17/05/2017	19,200	1.00 ▲	5.49	18,200	19,400	18,200	16,000	307,200,000
16/05/2017	18,200	-0.50 ▼	-2.67	18,200	18,300	18,200	5,920	107,744,000
15/05/2017	18,700	0.00 ■■	0.00	18,500	18,700	18,300	2,525	47,217,500
09/05/2017	18,500	-0.20 ▼	-1.07	18,700	18,700	17,900	30,100	556,850,000
08/05/2017	18,700	0.00 ■■	0.00	18,700	18,700	17,700	4,013	75,043,100
05/05/2017	18,700	-0.60 ▼	-3.11	19,000	19,000	18,000	7,415	138,660,500
04/05/2017	19,300	0.10 ▲	0.52	19,500	19,500	18,500	33,990	656,007,000
03/05/2017	19,200	-1.30 ▼	-6.34	20,200	20,200	18,500	33,300	639,360,000
28/04/2017	20,500	-0.50 ▼	-2.38	20,500	21,800	20,200	4,500	92,250,000
27/04/2017	21,000	0.20 ▲	0.96	20,700	21,000	20,700	300	6,300,000
26/04/2017	20,800	-0.50 ▼	-2.35	21,000	21,000	20,100	3,900	81,120,000
25/04/2017	21,300	-0.20 ▼	-0.93	21,100	21,500	20,800	7,000	149,100,000
24/04/2017	21,500	-0.20 ▼	-0.92	21,500	21,600	21,200	9,000	193,500,000
21/04/2017	21,700	0.10 ▲	0.46	21,500	21,700	21,500	10,500	227,850,000
20/04/2017	21,600	0.10 ▲	0.47	21,500	22,000	21,200	7,400	159,840,000
19/04/2017	21,500	-0.10 ▼	-0.46	22,100	22,100	21,100	8,200	176,300,000
18/04/2017	21,600	0.00 ■■	0.00	22,000	22,000	21,500	11,400	246,240,000
17/04/2017	21,600	-0.80 ▼	-3.57	22,000	22,300	21,600	5,100	110,160,000
14/04/2017	22,400	0.00 ■■	0.00	22,400	22,500	21,500	7,042	157,740,800
13/04/2017	22,400	0.40 ▲	1.82	21,900	22,500	21,600	19,900	445,760,000
12/04/2017	22,000	1.20 ▲	5.77	21,000	22,100	21,000	22,600	497,200,000
11/04/2017	20,800	-1.20 ▼	-5.45	20,700	22,200	19,900	28,000	582,400,000
10/04/2017	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
07/04/2017	22,000	0.10 ▲	0.46	21,000	22,000	21,000	4,222	92,884,000
05/04/2017	21,900	-0.40 ▼	-1.79	22,100	22,100	21,500	3,900	85,410,000
04/04/2017	22,300	0.20 ▲	0.90	22,100	22,500	22,000	11,100	247,530,000
03/04/2017	22,100	0.00 ■■	0.00	22,100	22,100	22,100	200	4,420,000
31/03/2017	22,100	0.10 ▲	0.45	22,000	22,500	21,100	15,322	338,616,200
30/03/2017	22,000	0.50 ▲	2.33	21,500	22,000	21,500	40,300	886,600,000
29/03/2017	21,500	0.10 ▲	0.47	21,900	21,900	21,200	2,600	55,900,000
28/03/2017	21,400	-0.60 ▼	-2.73	21,800	22,000	21,400	6,900	147,660,000
27/03/2017	22,000	-0.40 ▼	-1.79	21,700	22,000	21,700	1,500	33,000,000
24/03/2017	22,400	-0.10 ▼	-0.44	22,400	22,500	21,700	13,800	309,120,000
23/03/2017	22,500	-0.10 ▼	-0.44	22,500	22,500	22,200	5,040	113,400,000
22/03/2017	22,600	0.00 ■■	0.00	22,600	23,000	22,000	12,765	288,489,000
21/03/2017	22,600	-0.10 ▼	-0.44	22,700	22,700	22,200	25,155	568,503,000
20/03/2017	22,700	-0.20 ▼	-0.87	22,800	22,800	22,500	25,400	576,580,000
17/03/2017	22,900	0.00 ■■	0.00	22,900	23,900	22,500	15,100	345,790,000
16/03/2017	22,900	-0.30 ▼	-1.29	23,400	23,400	22,800	60,450	1,384,305,000
15/03/2017	23,200	0.50 ▲	2.20	22,700	23,500	22,700	51,000	1,183,200,000
14/03/2017	22,700	0.10 ▲	0.44	22,500	23,000	22,400	38,500	873,950,000
13/03/2017	22,600	0.90 ▲	4.15	21,300	22,600	21,300	30,800	696,080,000
10/03/2017	21,700	0.30 ▲	1.40	21,500	21,700	21,400	18,489	401,211,300
09/03/2017	21,400	0.30 ▲	1.42	21,200	21,800	21,000	33,300	712,620,000
08/03/2017	21,100	-0.50 ▼	-2.31	21,000	21,300	21,000	16,100	339,710,000
07/03/2017	21,600	-0.30 ▼	-1.37	22,200	22,200	20,700	24,650	532,440,000
06/03/2017	21,900	-2.10 ▼	-8.75	23,200	23,200	21,200	41,579	910,580,100
03/03/2017	24,000	-0.20 ▼	-0.83	24,200	24,200	24,000	11,400	273,600,000
02/03/2017	24,200	0.20 ▲	0.83	24,000	24,200	24,000	4,500	108,900,000
01/03/2017	24,000	0.00 ■■	0.00	24,300	24,300	24,000	6,139	147,336,000
28/02/2017	24,000	-0.70 ▼	-2.83	24,700	24,700	24,000	11,200	268,800,000
27/02/2017	24,700	0.40 ▲	1.65	24,200	24,900	24,000	21,400	528,580,000
24/02/2017	24,300	-0.20 ▼	-0.82	24,500	25,000	24,000	38,300	930,690,000
23/02/2017	24,500	1.00 ▲	4.26	23,500	24,500	23,500	49,835	1,220,957,500
22/02/2017	23,500	-0.20 ▼	-0.84	24,000	24,100	23,200	25,300	594,550,000
21/02/2017	23,700	1.30 ▲	5.80	22,500	23,900	22,500	22,400	530,880,000
20/02/2017	22,400	1.50 ▲	7.18	20,900	22,400	20,900	30,900	692,160,000
17/02/2017	20,900	0.00 ■■	0.00	20,900	20,900	20,700	8,900	186,010,000
16/02/2017	20,900	0.10 ▲	0.48	20,900	20,900	20,500	7,405	154,764,500
15/02/2017	20,800	-0.20 ▼	-0.95	20,800	20,900	20,500	13,600	282,880,000
14/02/2017	21,000	0.00 ■■	0.00	21,000	21,000	20,700	5,500	115,500,000
13/02/2017	21,000	-0.50 ▼	-2.33	21,200	21,200	21,000	10,305	216,405,000
10/02/2017	21,500	0.00 ■■	0.00	21,600	21,600	21,500	10,100	217,150,000
09/02/2017	21,500	0.30 ▲	1.42	21,000	21,700	21,000	9,720	208,980,000
08/02/2017	21,200	-0.90 ▼	-4.07	22,000	22,000	21,200	22,470	476,364,000
07/02/2017	22,100	-0.60 ▼	-2.64	21,800	22,600	21,400	24,200	534,820,000
06/02/2017	22,700	-0.30 ▼	-1.30	23,000	23,000	21,800	10,700	242,890,000
03/02/2017	23,000	0.00 ■■	0.00	22,000	23,000	22,000	12,680	291,640,000
02/02/2017	23,000	0.30 ▲	1.32	22,700	23,000	22,700	6,000	138,000,000
25/01/2017	22,700	0.10 ▲	0.44	23,400	23,400	22,600	900	20,430,000
24/01/2017	22,600	0.50 ▲	2.26	21,800	22,600	21,800	6,400	144,640,000
23/01/2017	22,100	-0.90 ▼	-3.91	22,600	22,600	22,000	2,600	57,460,000
20/01/2017	23,000	0.00 ■■	0.00	22,600	23,000	22,000	7,600	174,800,000
19/01/2017	23,000	-0.10 ▼	-0.43	23,100	23,100	23,000	2,100	48,300,000
18/01/2017	23,100	0.00 ■■	0.00	23,100	23,500	20,800	7,500	173,250,000
17/01/2017	23,100	-0.60 ▼	-2.53	23,200	23,200	22,800	10,900	251,790,000
16/01/2017	23,700	0.10 ▲	0.42	23,600	23,700	23,400	3,200	75,840,000
13/01/2017	23,600	0.00 ■■	0.00	23,500	23,600	22,300	7,000	165,200,000
12/01/2017	23,600	-0.40 ▼	-1.67	23,500	23,700	23,300	20,800	490,880,000
11/01/2017	24,000	1.10 ▲	4.80	22,900	24,000	22,900	8,500	204,000,000
10/01/2017	22,900	1.00 ▲	4.57	22,900	23,900	22,500	28,460	651,734,000
09/01/2017	21,900	1.00 ▲	4.78	20,500	21,900	20,500	7,039	154,154,100
06/01/2017	20,900	0.00 ■■	0.00	20,900	20,900	20,900	1,000	20,900,000
05/01/2017	20,900	0.00 ■■	0.00	21,200	21,200	20,700	9,500	198,550,000
04/01/2017	20,900	-0.40 ▼	-1.88	20,900	21,300	20,500	8,300	173,470,000
03/01/2017	21,300	-0.60 ▼	-2.74	21,300	21,300	20,500	4,739	100,940,700
30/12/2016	21,900	0.60 ▲	2.82	20,900	21,900	20,700	5,400	118,260,000
29/12/2016	21,300	0.40 ▲	1.91	20,700	21,300	20,500	3,600	76,680,000
28/12/2016	20,900	-0.50 ▼	-2.34	20,000	20,900	19,800	3,849	80,444,100
27/12/2016	21,400	0.70 ▲	3.38	20,500	21,400	20,000	3,000	64,200,000
26/12/2016	20,700	-0.20 ▼	-0.96	20,700	20,700	20,700	1,400	28,980,000
23/12/2016	20,900	-0.60 ▼	-2.79	20,800	20,900	20,700	6,600	137,940,000
22/12/2016	21,500	-0.10 ▼	-0.46	21,600	21,600	21,200	11,600	249,400,000
21/12/2016	21,600	-0.20 ▼	-0.92	21,600	21,600	21,000	9,200	198,720,000
20/12/2016	21,800	0.00 ■■	0.00	21,500	21,800	21,400	1,240	27,032,000
19/12/2016	21,800	0.10 ▲	0.46	21,700	21,800	21,300	18,710	407,878,000
16/12/2016	21,700	0.00 ■■	0.00	21,700	21,700	21,600	4,100	88,970,000
15/12/2016	21,700	-0.10 ▼	-0.46	21,700	21,700	21,200	1,500	32,550,000
14/12/2016	21,800	0.00 ■■	0.00	21,800	21,800	21,800	6	130,800
13/12/2016	21,800	0.80 ▲	3.81	21,200	21,800	21,200	3,200	69,760,000
12/12/2016	21,000	-0.90 ▼	-4.11	21,000	21,000	21,000	5,100	107,100,000
09/12/2016	21,900	-0.10 ▼	-0.45	21,500	21,900	21,500	1,700	37,230,000
08/12/2016	22,000	1.00 ▲	4.76	21,000	22,000	21,000	3,800	83,600,000
07/12/2016	21,000	0.70 ▲	3.45	21,200	21,200	21,000	4,040	84,840,000
06/12/2016	20,300	-1.60 ▼	-7.31	21,300	21,300	20,300	8,800	178,640,000
05/12/2016	21,900	0.00 ■■	0.00	21,600	21,900	21,300	5,100	111,690,000
02/12/2016	21,900	0.00 ■■	0.00	21,500	22,000	21,300	7,800	170,820,000
01/12/2016	21,900	-0.10 ▼	-0.45	22,000	22,100	21,100	20,320	445,008,000
30/11/2016	22,000	-0.10 ▼	-0.45	22,100	22,100	22,000	6,900	151,800,000
29/11/2016	22,100	0.00 ■■	0.00	22,100	22,100	22,000	2,519	55,669,900
28/11/2016	22,100	-0.40 ▼	-1.78	22,500	22,500	22,100	4,700	103,870,000
25/11/2016	22,500	-0.10 ▼	-0.44	22,500	22,500	22,200	2,772	62,370,000
24/11/2016	22,600	0.00 ■■	0.00	22,400	22,800	22,400	10,200	230,520,000
23/11/2016	22,600	0.20 ▲	0.89	22,200	23,000	22,200	1,100	24,860,000
22/11/2016	22,400	-0.10 ▼	-0.44	22,500	22,500	22,400	6,611	148,086,400
21/11/2016	22,500	-0.10 ▼	-0.44	22,400	22,900	22,400	7,400	166,500,000
18/11/2016	22,600	-0.10 ▼	-0.44	22,500	22,600	22,000	3,700	83,620,000
17/11/2016	22,700	0.00 ■■	0.00	22,700	22,700	22,000	1,900	43,130,000
16/11/2016	22,700	0.10 ▲	0.44	22,600	22,900	22,600	15,300	347,310,000
15/11/2016	22,600	-0.30 ▼	-1.31	23,000	23,000	22,500	6,300	142,380,000
14/11/2016	22,900	-0.20 ▼	-0.87	22,500	23,000	22,500	9,915	227,053,500
11/11/2016	23,100	-0.40 ▼	-1.70	23,600	23,700	23,100	1,600	36,960,000
10/11/2016	23,500	1.70 ▲	7.80	22,500	23,500	22,500	3,600	84,600,000
09/11/2016	21,800	-2.00 ▼	-8.40	23,500	23,500	21,800	16,400	357,520,000
08/11/2016	23,800	-0.20 ▼	-0.83	23,700	24,000	23,700	1,000	23,800,000
07/11/2016	24,000	0.20 ▲	0.84	24,000	24,000	24,000	500	12,000,000
04/11/2016	23,800	-0.60 ▼	-2.46	23,900	24,300	23,800	8,400	199,920,000
03/11/2016	24,400	0.00 ■■	0.00	23,700	24,400	23,700	1,100	26,840,000
02/11/2016	24,400	1.70 ▲	7.49	23,500	24,800	23,500	13,400	326,960,000
01/11/2016	22,700	-2.30 ▼	-9.20	25,000	25,500	22,700	43,100	978,370,000
31/10/2016	25,000	-1.40 ▼	-5.30	25,700	27,000	24,900	32,400	810,000,000
28/10/2016	26,400	0.00 ■■	0.00	26,000	26,400	26,000	600	15,840,000
27/10/2016	26,400	0.10 ▲	0.38	25,500	26,400	25,500	1,100	29,040,000
26/10/2016	26,300	1.30 ▲	5.20	26,000	26,500	26,000	2,500	65,750,000
25/10/2016	25,000	0.00 ■■	0.00	25,900	25,900	25,000	11,900	297,500,000
24/10/2016	25,000	-1.00 ▼	-3.85	25,200	25,200	24,900	25,000	625,000,000
21/10/2016	26,000	-1.00 ▼	-3.70	27,000	27,000	26,000	4,100	106,600,000
20/10/2016	27,000	0.00 ■■	0.00	27,400	27,400	27,000	2,000	54,000,000
19/10/2016	27,000	0.90 ▲	3.45	26,100	27,000	26,000	4,200	113,400,000
18/10/2016	26,100	0.00 ■■	0.00	26,200	26,500	26,100	9,300	242,730,000
17/10/2016	26,100	-0.80 ▼	-2.97	26,500	26,500	26,100	9,200	240,120,000
14/10/2016	26,900	0.00 ■■	0.00	26,700	27,000	26,700	2,300	61,870,000
13/10/2016	26,900	0.00 ■■	0.00	27,000	27,000	26,900	1,000	26,900,000
12/10/2016	26,900	0.20 ▲	0.75	26,800	26,900	26,800	300	8,070,000
11/10/2016	26,700	-0.60 ▼	-2.20	27,300	27,300	26,600	10,400	277,680,000
10/10/2016	27,300	1.20 ▲	4.60	26,700	27,500	26,700	7,700	210,210,000
07/10/2016	26,100	0.10 ▲	0.38	26,000	26,700	26,000	1,600	41,760,000
06/10/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	12,700	330,200,000
05/10/2016	26,000	-1.00 ▼	-3.70	27,100	27,100	26,000	18,400	478,400,000
04/10/2016	27,000	0.00 ■■	0.00	26,900	27,000	26,000	16,600	448,200,000
03/10/2016	27,000	0.00 ■■	0.00	27,300	27,400	26,900	11,900	321,300,000
30/09/2016	27,000	-1.00 ▼	-3.57	27,800	27,800	27,000	9,310	251,370,000
29/09/2016	28,000	1.50 ▲	5.66	26,400	28,000	26,400	15,500	434,000,000
28/09/2016	26,500	0.40 ▲	1.53	26,100	26,700	26,100	5,830	154,495,000
27/09/2016	26,100	0.10 ▲	0.38	26,000	26,100	26,000	2,900	75,690,000
26/09/2016	26,000	-0.20 ▼	-0.76	26,100	26,100	26,000	3,900	101,400,000
23/09/2016	26,200	-0.30 ▼	-1.13	26,300	26,400	26,200	1,935	50,697,000
22/09/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,400	3,400	90,100,000
21/09/2016	26,500	0.00 ■■	0.00	26,500	26,500	26,500	7,800	206,700,000
20/09/2016	26,500	0.10 ▲	0.38	26,500	27,000	26,000	7,600	201,400,000
19/09/2016	26,400	0.00 ■■	0.00	26,900	26,900	26,400	1,200	31,680,000
16/09/2016	26,400	-0.40 ▼	-1.49	27,000	27,000	26,400	10,000	264,000,000
15/09/2016	26,800	-0.20 ▼	-0.74	27,000	27,000	26,800	7,100	190,280,000
14/09/2016	27,000	-0.40 ▼	-1.46	27,200	27,200	27,000	5,410	146,070,000
13/09/2016	27,400	0.00 ■■	0.00	27,000	27,400	27,000	3,900	106,860,000
12/09/2016	27,400	0.00 ■■	0.00	27,400	29,400	27,400	15,555	426,207,000
09/09/2016	27,400	0.70 ▲	2.62	26,700	27,400	26,700	15,420	422,508,000
08/09/2016	26,700	1.60 ▲	6.37	25,300	27,000	25,300	19,170	511,839,000
07/09/2016	25,100	0.00 ■■	0.00	25,900	25,900	25,100	4,700	117,970,000
06/09/2016	25,100	-0.30 ▼	-1.18	25,000	26,500	25,000	6,600	165,660,000
05/09/2016	25,400	0.40 ▲	1.60	25,000	25,400	25,000	10,800	274,320,000
01/09/2016	25,000	0.00 ■■	0.00	25,200	25,200	25,000	3,200	80,000,000
31/08/2016	25,000	0.00 ■■	0.00	24,500	25,100	24,000	4,700	117,500,000
30/08/2016	25,000	0.00 ■■	0.00	25,000	25,200	25,000	1,540	38,500,000
29/08/2016	25,000	0.00 ■■	0.00	25,000	25,100	25,000	7,240	181,000,000
26/08/2016	25,000	-0.20 ▼	-0.79	25,400	25,400	24,000	8,600	215,000,000
25/08/2016	25,200	0.50 ▲	2.02	24,700	25,300	24,600	10,500	264,600,000
24/08/2016	24,700	-1.10 ▼	-4.26	24,600	25,500	24,600	1,700	41,990,000
23/08/2016	25,800	1.00 ▲	4.03	24,900	25,800	24,500	11,500	296,700,000
22/08/2016	24,800	-1.00 ▼	-3.88	24,800	24,800	24,800	5,600	138,880,000
19/08/2016	25,800	0.80 ▲	3.20	24,900	25,800	24,800	12,400	319,920,000
18/08/2016	25,000	-0.30 ▼	-1.19	25,100	25,100	25,000	800	20,000,000
17/08/2016	25,300	-0.60 ▼	-2.32	26,000	26,000	25,300	8,800	222,640,000
16/08/2016	25,900	-0.10 ▼	-0.38	28,000	28,000	25,500	11,425	295,907,500
15/08/2016	26,000	-0.60 ▼	-2.26	26,000	26,000	26,000	1,800	46,800,000
12/08/2016	26,600	-1.60 ▼	-5.67	28,200	28,200	25,600	16,300	433,580,000
11/08/2016	28,200	0.10 ▲	0.36	28,100	29,000	26,600	6,700	188,940,000
10/08/2016	28,100	2.20 ▲	8.49	26,000	28,100	26,000	9,600	269,760,000
09/08/2016	25,900	1.40 ▲	5.71	24,500	25,900	24,500	4,235	109,686,500
08/08/2016	24,500	-1.00 ▼	-3.92	25,000	25,000	24,500	16,500	404,250,000
05/08/2016	25,500	0.00 ■■	0.00	25,900	25,900	24,000	31,800	810,900,000
04/08/2016	25,500	-0.20 ▼	-0.78	27,900	27,900	25,000	12,920	329,460,000
03/08/2016	25,700	0.00 ■■	0.00	26,900	26,900	25,400	12,154	312,357,800
02/08/2016	25,700	-2.20 ▼	-7.89	27,000	27,000	25,500	37,310	958,867,000
01/08/2016	27,900	-3.10 ▼	-10.00	31,000	31,200	27,900	76,240	2,127,096,000
29/07/2016	31,000	1.10 ▲	3.68	30,100	31,900	29,300	32,910	1,020,210,000
28/07/2016	29,900	-0.20 ▼	-0.66	29,500	29,900	29,500	1,511	45,178,900
27/07/2016	30,100	0.20 ▲	0.67	29,400	30,100	29,400	5,220	157,122,000
26/07/2016	29,900	-0.20 ▼	-0.66	30,000	30,000	29,200	5,900	176,410,000
25/07/2016	30,100	0.10 ▲	0.33	30,000	30,200	29,200	20,720	623,672,000
22/07/2016	30,000	-0.80 ▼	-2.60	30,500	30,500	29,500	14,400	432,000,000
21/07/2016	30,800	0.00 ■■	0.00	30,800	30,800	30,500	9,055	278,894,000
20/07/2016	30,800	0.20 ▲	0.65	31,500	31,500	30,000	11,210	345,268,000
19/07/2016	30,600	-1.20 ▼	-3.77	30,500	31,600	30,500	14,100	431,460,000
18/07/2016	31,800	-0.20 ▼	-0.62	32,000	32,000	31,500	10,600	337,080,000
15/07/2016	32,000	0.60 ▲	1.91	31,400	32,000	30,000	20,760	664,320,000
14/07/2016	31,400	-1.10 ▼	-3.38	32,000	32,200	31,400	33,800	1,061,320,000
13/07/2016	32,500	0.70 ▲	2.20	32,000	34,200	31,800	20,400	663,000,000
12/07/2016	31,800	-0.70 ▼	-2.15	32,700	32,700	31,500	34,900	1,109,820,000
11/07/2016	32,500	-2.00 ▼	-5.80	32,500	34,500	32,000	40,250	1,308,125,000
08/07/2016	34,500	-0.50 ▼	-1.43	35,000	35,000	33,500	45,330	1,563,885,000
07/07/2016	35,000	1.80 ▲	5.42	33,200	35,500	32,500	76,095	2,663,325,000
06/07/2016	33,200	-1.00 ▼	-2.92	33,200	34,000	33,000	31,060	1,031,192,000
05/07/2016	34,200	-1.00 ▼	-2.84	36,200	36,200	34,100	43,120	1,474,704,000
04/07/2016	35,200	2.40 ▲	7.32	32,800	35,200	32,800	60,400	2,126,080,000
01/07/2016	32,800	0.60 ▲	1.86	32,100	33,000	31,500	25,680	842,304,000
30/06/2016	32,200	0.50 ▲	1.58	32,000	34,000	31,800	50,800	1,635,760,000
29/06/2016	31,700	2.80 ▲	9.69	28,800	31,700	28,800	124,790	3,955,843,000
28/06/2016	28,900	0.40 ▲	1.40	28,500	30,000	28,500	68,585	1,982,106,500
27/06/2016	28,500	1.60 ▲	5.95	26,800	28,500	26,800	23,900	681,150,000
24/06/2016	26,900	-2.10 ▼	-7.24	28,900	29,000	26,200	107,855	2,901,299,500
23/06/2016	29,000	-0.20 ▼	-0.68	29,400	29,400	28,900	35,600	1,032,400,000
22/06/2016	29,200	1.10 ▲	3.91	28,100	29,200	28,100	23,665	691,018,000
21/06/2016	28,100	0.00 ■■	0.00	27,600	28,100	27,000	5,200	146,120,000
20/06/2016	28,100	0.10 ▲	0.36	28,000	30,000	28,000	14,400	404,640,000
17/06/2016	28,000	-0.50 ▼	-1.75	28,500	28,500	27,800	8,200	229,600,000
16/06/2016	28,500	0.00 ■■	0.00	28,400	29,000	28,400	8,900	253,650,000
15/06/2016	28,500	0.50 ▲	1.79	28,100	28,500	28,000	6,300	179,550,000
14/06/2016	28,000	-1.00 ▼	-3.45	28,700	28,700	28,000	24,900	697,200,000
13/06/2016	29,000	0.30 ▲	1.05	28,700	29,000	28,700	3,300	95,700,000
10/06/2016	28,700	0.60 ▲	2.14	29,000	29,000	28,500	2,800	80,360,000
09/06/2016	28,100	-0.30 ▼	-1.06	29,000	29,000	28,100	2,700	75,870,000
08/06/2016	28,400	0.40 ▲	1.43	28,000	28,600	28,000	14,800	420,320,000
07/06/2016	28,000	0.00 ■■	0.00	28,000	28,200	28,000	4,800	134,400,000
06/06/2016	28,000	0.00 ■■	0.00	27,300	28,000	27,000	9,300	260,400,000
03/06/2016	28,000	1.00 ▲	3.70	27,000	28,000	27,000	3,800	106,400,000
02/06/2016	27,000	0.00 ■■	0.00	28,000	28,000	27,000	6,900	186,300,000
01/06/2016	27,000	-1.50 ▼	-5.26	28,500	28,600	27,000	8,600	232,200,000
31/05/2016	28,500	-0.60 ▼	-2.06	28,600	28,600	28,400	6,700	190,950,000
30/05/2016	29,100	-0.90 ▼	-3.00	29,900	29,900	28,800	3,800	110,580,000
27/05/2016	30,000	0.00 ■■	0.00	29,900	30,000	28,900	3,000	90,000,000
26/05/2016	30,000	0.00 ■■	0.00	28,700	30,000	28,700	5,500	165,000,000
25/05/2016	30,000	0.00 ■■	0.00	28,600	30,600	28,600	19,400	582,000,000
24/05/2016	30,000	-0.10 ▼	-0.33	30,500	30,500	28,600	9,700	291,000,000
23/05/2016	30,100	2.60 ▲	9.45	30,000	30,200	30,000	20,000	602,000,000
20/05/2016	27,500	2.50 ▲	10.00	26,400	27,500	26,400	36,200	995,500,000
19/05/2016	25,000	0.50 ▲	2.04	24,500	25,000	24,500	3,400	85,000,000
18/05/2016	24,500	0.60 ▲	2.51	24,000	24,800	24,000	3,900	95,550,000
17/05/2016	23,900	1.80 ▲	8.14	24,000	24,300	23,900	10,300	246,170,000
16/05/2016	22,100	-0.90 ▼	-3.91	24,000	24,000	20,800	5,500	121,550,000
13/05/2016	23,000	-1.00 ▼	-4.17	24,000	24,000	23,000	3,100	71,300,000
12/05/2016	24,000	-0.10 ▼	-0.41	24,000	24,000	24,000	2,100	50,400,000
11/05/2016	24,100	0.10 ▲	0.42	24,000	24,100	24,000	1,500	36,150,000
10/05/2016	24,000	-1.00 ▼	-4.00	24,000	24,000	24,000	1,000	24,000,000
09/05/2016	25,000	-1.50 ▼	-5.66	25,500	25,500	25,000	1,700	42,500,000
06/05/2016	26,500	-0.40 ▼	-1.49	27,000	27,000	26,500	600	15,900,000
05/05/2016	26,900	0.00 ■■	0.00	26,500	27,000	26,500	8,150	219,235,000
04/05/2016	26,900	2.40 ▲	9.80	26,900	26,900	26,900	1,500	40,350,000
29/04/2016	33,100	3.00 ▲	9.97	30,100	33,100	30,100	7,000	231,700,000
28/04/2016	30,100	0.00 ■■	0.00	29,500	31,500	29,500	4,900	147,490,000
27/04/2016	30,100	-2.50 ▼	-7.67	31,500	31,500	29,400	13,900	418,390,000
26/04/2016	32,600	1.10 ▲	3.49	32,000	32,700	31,000	3,600	117,360,000
25/04/2016	31,500	-0.50 ▼	-1.56	33,000	33,000	31,500	400	12,600,000
22/04/2016	32,000	1.70 ▲	5.61	33,300	33,300	29,400	15,650	500,800,000
21/04/2016	30,300	0.90 ▲	3.06	29,900	30,300	29,600	5,900	178,770,000
20/04/2016	29,400	-0.10 ▼	-0.34	29,500	29,500	29,100	7,000	205,800,000
19/04/2016	29,500	1.50 ▲	5.36	28,500	29,500	28,000	8,500	250,750,000
15/04/2016	28,000	-0.50 ▼	-1.75	28,000	28,000	28,000	2,000	56,000,000
14/04/2016	28,500	-0.70 ▼	-2.40	27,500	28,500	27,400	3,200	91,200,000
13/04/2016	29,200	0.40 ▲	1.39	28,500	29,200	28,500	2,500	73,000,000
12/04/2016	28,800	0.80 ▲	2.86	28,600	28,900	28,600	700	20,160,000
11/04/2016	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
08/04/2016	28,000	1.00 ▲	3.70	28,700	28,800	28,000	2,300	64,400,000
07/04/2016	27,000	0.00 ■■	0.00	26,600	27,000	26,600	1,900	51,300,000
06/04/2016	27,000	-1.00 ▼	-3.57	26,500	28,400	26,500	3,300	89,100,000
05/04/2016	28,000	1.90 ▲	7.28	26,500	28,000	26,500	3,200	89,600,000
04/04/2016	26,100	-0.40 ▼	-1.51	26,500	26,500	26,100	900	23,490,000
01/04/2016	26,500	0.10 ▲	0.38	26,500	26,500	26,500	1,500	39,750,000
31/03/2016	26,400	-0.60 ▼	-2.22	27,500	27,500	26,400	400	10,560,000
30/03/2016	27,000	-0.90 ▼	-3.23	25,300	28,200	25,300	4,400	118,800,000
29/03/2016	27,900	1.00 ▲	3.72	26,900	27,900	24,600	4,000	111,600,000
28/03/2016	26,900	2.40 ▲	9.80	26,000	26,900	26,000	3,000	80,700,000
25/03/2016	24,500	-1.70 ▼	-6.49	24,000	26,000	24,000	800	19,600,000
24/03/2016	26,200	0.20 ▲	0.77	26,200	26,200	26,200	100	2,620,000
23/03/2016	26,000	1.00 ▲	4.00	23,000	26,000	22,600	3,250	84,500,000
22/03/2016	25,000	0.50 ▲	2.04	25,000	25,000	25,000	100	2,500,000
21/03/2016	24,500	0.00 ■■	0.00	25,000	25,000	22,300	2,250	55,125,000
18/03/2016	24,500	0.10 ▲	0.41	24,500	24,500	24,500	900	22,050,000
17/03/2016	24,400	0.50 ▲	2.09	23,800	24,400	23,800	6,800	165,920,000
16/03/2016	23,900	0.00 ■■	0.00	23,900	23,900	23,900	2,000	47,800,000
15/03/2016	23,900	-0.70 ▼	-2.85	24,000	24,000	23,600	4,200	100,380,000
14/03/2016	24,600	0.10 ▲	0.41	24,500	24,600	24,500	7,800	191,880,000
11/03/2016	24,500	0.00 ■■	0.00	24,500	24,500	24,500	50	1,225,000
10/03/2016	24,500	-0.10 ▼	-0.41	24,500	24,500	24,500	100	2,450,000
09/03/2016	24,600	0.00 ■■	0.00	24,600	24,600	24,600	0	0
08/03/2016	24,600	0.10 ▲	0.41	24,500	24,600	24,500	1,700	41,820,000
07/03/2016	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
04/03/2016	24,500	0.00 ■■	0.00	24,500	24,500	24,500	4,400	107,800,000
03/03/2016	24,500	0.30 ▲	1.24	24,500	24,500	24,300	14,300	350,350,000
02/03/2016	24,200	0.00 ■■	0.00	24,200	24,200	24,200	3,500	84,700,000
01/03/2016	24,200	0.20 ▲	0.83	24,000	24,200	24,000	2,000	48,400,000
29/02/2016	24,000	1.00 ▲	4.35	24,000	24,200	24,000	3,100	74,400,000
26/02/2016	23,000	0.30 ▲	1.32	22,700	23,000	22,700	4,500	103,500,000
25/02/2016	22,700	0.00 ■■	0.00	22,700	22,700	22,700	1,000	22,700,000
24/02/2016	22,700	-0.80 ▼	-3.40	23,000	23,000	22,700	1,800	40,860,000
23/02/2016	23,500	1.00 ▲	4.44	22,300	23,500	22,300	5,100	119,850,000
22/02/2016	22,500	0.50 ▲	2.27	22,500	22,500	22,500	100	2,250,000
19/02/2016	22,000	1.80 ▲	8.91	21,000	22,200	21,000	5,800	127,600,000
18/02/2016	20,200	-0.80 ▼	-3.81	21,000	21,000	20,200	1,400	28,280,000
17/02/2016	21,000	-0.40 ▼	-1.87	19,300	21,000	19,300	600	12,600,000
16/02/2016	21,400	0.40 ▲	1.90	21,400	21,400	21,400	100	2,140,000
15/02/2016	21,000	0.50 ▲	2.44	20,500	21,000	20,500	1,500	31,500,000
05/02/2016	20,500	0.50 ▲	2.50	20,000	20,500	20,000	500	10,250,000
04/02/2016	20,000	0.10 ▲	0.50	20,000	20,000	20,000	100	2,000,000
03/02/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	700	13,930,000
02/02/2016	19,900	0.00 ■■	0.00	19,900	20,000	19,900	4,500	89,550,000
01/02/2016	19,900	-0.10 ▼	-0.50	19,900	19,900	19,900	4,500	89,550,000
29/01/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
28/01/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
27/01/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
26/01/2016	20,000	0.60 ▲	3.09	19,800	20,000	19,800	1,400	28,000,000
25/01/2016	19,400	0.30 ▲	1.57	19,400	19,400	19,400	100	1,940,000
22/01/2016	19,100	0.00 ■■	0.00	20,900	20,900	19,100	500	9,550,000
21/01/2016	19,100	0.00 ■■	0.00	19,100	19,100	19,100	800	15,280,000
20/01/2016	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
19/01/2016	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
18/01/2016	19,100	0.00 ■■	0.00	19,000	19,100	18,900	6,300	120,330,000
15/01/2016	19,100	-0.90 ▼	-4.50	19,200	19,200	19,100	300	5,730,000
14/01/2016	20,000	-2.00 ▼	-9.09	20,100	20,100	20,000	3,600	72,000,000
13/01/2016	22,000	0.70 ▲	3.29	22,000	22,000	22,000	100	2,200,000
12/01/2016	21,300	1.30 ▲	6.50	20,900	21,300	20,900	4,500	95,850,000
11/01/2016	20,000	0.70 ▲	3.63	19,500	21,200	19,500	6,400	128,000,000
08/01/2016	19,300	-0.20 ▼	-1.03	19,300	19,300	19,300	200	3,860,000
07/01/2016	19,500	-0.10 ▼	-0.51	19,500	19,500	19,500	500	9,750,000
06/01/2016	19,600	0.10 ▲	0.51	19,500	19,600	19,500	600	11,760,000
05/01/2016	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
04/01/2016	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
31/12/2015	19,500	0.80 ▲	4.28	18,700	19,500	18,700	400	7,800,000
30/12/2015	18,700	-0.10 ▼	-0.53	18,700	18,700	18,700	500	9,350,000
29/12/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
28/12/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
25/12/2015	18,800	-0.20 ▼	-1.05	19,000	19,000	18,800	1,500	28,200,000
24/12/2015	19,000	-0.10 ▼	-0.52	19,000	19,000	19,000	100	1,900,000
23/12/2015	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
22/12/2015	19,100	-0.40 ▼	-2.05	19,500	19,800	19,100	4,300	82,130,000
21/12/2015	19,500	0.00 ■■	0.00	19,500	19,500	19,500	300	5,850,000
18/12/2015	19,500	0.50 ▲	2.63	19,500	19,500	19,500	14,000	273,000,000
17/12/2015	19,000	0.20 ▲	1.06	18,900	19,000	18,900	4,900	93,100,000
16/12/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	3,500	65,800,000
15/12/2015	18,800	-0.20 ▼	-1.05	19,000	19,000	18,800	2,900	54,520,000
14/12/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	2,500	47,500,000
11/12/2015	19,000	0.30 ▲	1.60	19,000	19,000	19,000	400	7,600,000
10/12/2015	18,700	-0.30 ▼	-1.58	18,800	18,800	18,700	300	5,610,000
09/12/2015	19,000	-0.10 ▼	-0.52	19,200	19,200	19,000	1,400	26,600,000
08/12/2015	19,100	-0.10 ▼	-0.52	19,100	19,200	19,100	700	13,370,000
07/12/2015	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
04/12/2015	19,200	0.00 ■■	0.00	19,200	19,200	19,200	1,000	19,200,000
03/12/2015	19,200	0.00 ■■	0.00	19,400	19,400	19,200	10,000	192,000,000
02/12/2015	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
01/12/2015	19,200	0.00 ■■	0.00	19,200	19,200	19,200	600	11,520,000
30/11/2015	19,200	-0.40 ▼	-2.04	19,600	19,600	19,200	20,400	391,680,000
27/11/2015	19,600	-0.70 ▼	-3.45	19,600	19,700	19,600	9,300	182,280,000
26/11/2015	20,300	0.30 ▲	1.50	19,200	20,300	19,200	800	16,240,000
25/11/2015	20,000	-0.50 ▼	-2.44	19,800	20,000	19,000	3,100	62,000,000
24/11/2015	20,500	1.50 ▲	7.89	18,900	20,500	18,700	4,900	100,450,000
23/11/2015	19,000	-0.50 ▼	-2.56	19,500	19,500	19,000	3,000	57,000,000
20/11/2015	19,500	1.00 ▲	5.41	18,600	19,500	18,600	1,200	23,400,000
19/11/2015	18,500	0.10 ▲	0.54	18,500	18,600	18,400	3,600	66,600,000
18/11/2015	18,400	0.20 ▲	1.10	18,300	19,000	18,000	12,400	228,160,000
17/11/2015	18,200	-1.70 ▼	-8.54	18,200	18,200	18,200	13,500	245,700,000
16/11/2015	19,900	-0.10 ▼	-0.50	18,000	19,900	18,000	3,500	69,650,000
13/11/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
12/11/2015	20,000	0.20 ▲	1.01	18,000	20,000	17,900	30,000	600,000,000
11/11/2015	19,800	-2.20 ▼	-10.00	20,000	20,000	19,800	13,600	269,280,000
10/11/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
09/11/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
06/11/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
05/11/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
04/11/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
03/11/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
02/11/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
30/10/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
29/10/2015	22,000	0.70 ▲	3.29	21,300	22,000	21,300	3,400	74,800,000
28/10/2015	21,300	1.40 ▲	7.04	19,800	21,300	19,800	4,700	100,110,000
27/10/2015	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
26/10/2015	19,900	0.90 ▲	4.74	19,000	19,900	19,000	500	9,950,000
23/10/2015	19,000	1.40 ▲	7.95	18,000	19,000	18,000	2,200	41,800,000
22/10/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	500	8,800,000
21/10/2015	17,600	0.10 ▲	0.57	17,500	17,600	17,500	6,400	112,640,000
20/10/2015	17,500	0.70 ▲	4.17	17,200	17,600	17,200	26,200	458,500,000
19/10/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	600	10,080,000
16/10/2015	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	1,000	16,800,000
15/10/2015	17,000	-0.20 ▼	-1.16	17,200	17,200	17,000	1,100	18,700,000
14/10/2015	17,200	-0.10 ▼	-0.58	17,100	17,200	17,000	7,000	120,400,000
13/10/2015	17,300	0.20 ▲	1.17	17,100	17,300	17,100	4,800	83,040,000
12/10/2015	17,100	-0.90 ▼	-5.00	16,900	17,100	16,900	2,200	37,620,000
09/10/2015	18,000	1.50 ▲	9.09	16,900	18,000	16,900	20,100	361,800,000
08/10/2015	16,500	-1.00 ▼	-5.71	16,300	17,200	16,300	7,700	127,050,000
07/10/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
06/10/2015	17,500	0.70 ▲	4.17	17,500	17,500	17,500	100	1,750,000
05/10/2015	16,800	0.00 ■■	0.00	16,600	16,800	16,600	2,000	33,600,000
02/10/2015	16,800	-0.10 ▼	-0.59	16,800	16,800	16,800	1,500	25,200,000
01/10/2015	16,900	-0.90 ▼	-5.06	16,900	16,900	16,800	16,100	272,090,000
30/09/2015	17,800	0.60 ▲	3.49	17,800	17,800	17,800	100	1,780,000
29/09/2015	17,200	-1.30 ▼	-7.03	16,800	17,200	16,700	3,400	58,480,000
28/09/2015	18,500	1.50 ▲	8.82	15,800	18,500	15,700	400	7,400,000
25/09/2015	17,000	0.70 ▲	4.29	17,000	17,000	17,000	100	1,700,000
24/09/2015	16,300	-1.20 ▼	-6.86	16,300	16,300	16,300	1,500	24,450,000
23/09/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
22/09/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
21/09/2015	17,500	-0.40 ▼	-2.23	16,200	17,500	16,200	4,100	71,750,000
18/09/2015	17,900	-1.90 ▼	-9.60	19,800	19,800	17,900	3,640	65,156,000
17/09/2015	19,800	1.80 ▲	10.00	19,800	19,800	19,800	7,600	150,480,000
16/09/2015	18,000	-1.40 ▼	-7.22	18,000	18,000	18,000	200	3,600,000
15/09/2015	19,400	-2.00 ▼	-9.35	19,400	19,400	19,400	100	1,940,000
14/09/2015	21,400	0.00 ■■	0.00	21,400	21,400	21,400	0	0
11/09/2015	21,400	1.90 ▲	9.74	18,000	21,400	17,900	700	14,980,000
10/09/2015	19,500	-2.10 ▼	-9.72	19,500	19,500	19,500	100	1,950,000
09/09/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
08/09/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
07/09/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
04/09/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
03/09/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
01/09/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
31/08/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
28/08/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
27/08/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
26/08/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
25/08/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
24/08/2015	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
21/08/2015	21,600	-2.30 ▼	-9.62	21,600	21,600	21,600	100	2,160,000
20/08/2015	23,900	0.00 ■■	0.00	23,900	23,900	23,900	0	0
19/08/2015	23,900	0.00 ■■	0.00	23,900	23,900	23,900	0	0
18/08/2015	23,900	-2.60 ▼	-9.81	23,900	23,900	23,900	100	2,390,000
17/08/2015	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
14/08/2015	26,500	2.30 ▲	9.50	26,500	26,500	26,500	200	5,300,000
13/08/2015	24,200	0.00 ■■	0.00	24,200	24,200	24,200	0	0
12/08/2015	24,200	2.20 ▲	10.00	24,200	24,200	24,200	100	2,420,000
11/08/2015	22,000	1.00 ▲	4.76	22,000	22,000	22,000	1,000	22,000,000
10/08/2015	21,000	-1.00 ▼	-4.55	21,000	21,000	21,000	400	8,400,000
07/08/2015	22,000	1.30 ▲	6.28	21,900	22,000	21,900	700	15,400,000
06/08/2015	20,700	-2.30 ▼	-10.00	20,700	20,700	20,700	1,800	37,260,000
05/08/2015	23,000	1.90 ▲	9.00	23,000	23,000	22,000	3,900	89,700,000
04/08/2015	21,100	1.90 ▲	9.90	21,100	21,100	21,100	1,500	31,650,000
03/08/2015	19,200	1.70 ▲	9.71	19,200	19,200	19,200	11,400	218,880,000
31/07/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	14,800	259,000,000

(ĐVT: 1,000 VNĐ)