Lịch sử giao dịch TV4 - 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 Tư Vấn Xây Dựng Điện 4
Power Engineering Consulting Joint Stock Company 4
Mã CK: TV4 14.40 ▲ +0.10 (+0.69%) (cập nhật 22:30 21/11/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.pecc4.vn

TV4 » 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	14,400	0.10 ▲	0.69	14,300	14,400	14,300	520	7,488,000
20/11/2024	14,300	-0.10 ▼	-0.70	14,400	14,400	14,300	2,550	36,465,000
19/11/2024	14,400	0.10 ▲	0.69	14,300	14,400	14,400	880	12,672,000
18/11/2024	14,300	0.00 ■■	0.00	14,300	0	0	0	0
15/11/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,300	5,630	80,509,000
14/11/2024	14,300	0.10 ▲	0.70	14,200	14,300	14,200	830	11,869,000
13/11/2024	14,200	0.00 ■■	0.00	14,200	14,300	14,200	780	11,076,000
12/11/2024	14,200	0.00 ■■	0.00	14,200	14,300	14,200	1,190	16,898,000
11/11/2024	14,200	0.00 ■■	0.00	14,200	14,300	14,200	2,820	40,044,000
08/11/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,600	22,720,000
07/11/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,280	18,176,000
06/11/2024	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	210	2,982,000
05/11/2024	14,300	0.10 ▲	0.70	14,200	14,300	14,100	2,280	32,604,000
04/11/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,200	150	2,130,000
01/11/2024	14,200	0.10 ▲	0.70	14,100	14,200	14,100	350	4,970,000
31/10/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,000	300	4,230,000
30/10/2024	14,100	0.10 ▲	0.71	14,000	14,100	14,100	400	5,640,000
29/10/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	1,640	22,960,000
28/10/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	3,840	54,144,000
25/10/2024	14,100	0.00 ■■	0.00	14,100	0	0	0	0
24/10/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	120	1,692,000
23/10/2024	14,100	-0.10 ▼	-0.71	14,200	14,100	14,000	880	12,408,000
22/10/2024	14,200	0.10 ▲	0.70	14,100	14,200	14,000	3,180	45,156,000
21/10/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	100	1,410,000
18/10/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	100	1,410,000
17/10/2024	14,100	0.00 ■■	0.00	14,100	0	0	0	0
16/10/2024	14,100	0.10 ▲	0.71	14,000	14,200	14,000	360	5,076,000
15/10/2024	14,000	-0.20 ▼	-1.43	14,200	14,000	14,000	100	1,400,000
14/10/2024	14,200	0.00 ■■	0.00	14,200	0	0	0	0
11/10/2024	14,200	0.00 ■■	0.00	14,200	0	0	0	0
10/10/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,200	100	1,420,000
09/10/2024	14,200	0.00 ■■	0.00	14,200	0	0	0	0
08/10/2024	14,200	0.10 ▲	0.70	14,100	14,200	14,100	100	1,420,000
07/10/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	100	1,410,000
04/10/2024	14,100	-0.10 ▼	-0.71	14,200	14,100	14,100	320	4,512,000
03/10/2024	14,200	0.00 ■■	0.00	14,200	0	0	0	0
02/10/2024	14,200	0.20 ▲	1.41	14,000	14,200	14,200	100	1,420,000
01/10/2024	14,000	0.00 ■■	0.00	14,000	14,200	14,000	240	3,360,000
30/09/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	140	1,960,000
27/09/2024	14,100	-0.20 ▼	-1.42	14,300	14,100	14,100	30	423,000
26/09/2024	14,300	0.00 ■■	0.00	14,300	0	0	0	0
25/09/2024	14,300	0.20 ▲	1.40	14,100	14,300	14,300	50	715,000
24/09/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,000	110	1,551,000
23/09/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,000	1,020	14,382,000
20/09/2024	14,100	0.10 ▲	0.71	14,000	14,100	14,100	630	8,883,000
19/09/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	3,830	53,620,000
18/09/2024	14,100	0.00 ■■	0.00	14,100	0	0	0	0
17/09/2024	14,100	0.10 ▲	0.71	14,000	14,100	14,000	50	705,000
16/09/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
13/09/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
12/09/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
11/09/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	910	12,740,000
10/09/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	100	1,400,000
09/09/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	640	9,024,000
06/09/2024	14,100	0.10 ▲	0.71	14,000	14,200	14,100	680	9,588,000
05/09/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	810	11,340,000
04/09/2024	14,100	0.00 ■■	0.00	14,100	0	0	0	0
30/08/2024	14,100	0.00 ■■	0.00	14,100	14,200	14,000	710	10,011,000
29/08/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	360	5,076,000
28/08/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	10	141,000
27/08/2024	14,100	0.10 ▲	0.71	14,000	14,200	14,100	110	1,551,000
26/08/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	920	12,880,000
23/08/2024	14,100	-0.10 ▼	-0.71	14,200	14,100	14,100	10	141,000
22/08/2024	14,200	0.20 ▲	1.41	14,000	14,200	14,100	350	4,970,000
21/08/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	300	4,200,000
20/08/2024	14,000	0.00 ■■	0.00	14,000	14,200	14,000	380	5,320,000
19/08/2024	14,000	0.00 ■■	0.00	14,000	14,100	14,000	2,960	41,440,000
16/08/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,800	1,070	14,980,000
15/08/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
14/08/2024	14,000	0.20 ▲	1.43	13,800	14,000	14,000	10	140,000
13/08/2024	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	170	2,346,000
12/08/2024	13,900	0.60 ▲	4.32	13,300	13,900	13,300	570	7,923,000
09/08/2024	13,300	-0.70 ▼	-5.26	14,000	13,300	13,300	1,300	17,290,000
08/08/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
07/08/2024	14,000	-0.10 ▼	-0.71	14,100	14,000	13,500	80	1,120,000
06/08/2024	14,100	0.00 ■■	0.00	14,100	14,100	13,500	100	1,410,000
05/08/2024	14,100	0.10 ▲	0.71	14,000	14,100	12,600	730	10,293,000
02/08/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	1,980	27,720,000
01/08/2024	14,100	-0.10 ▼	-0.71	14,200	14,200	13,900	180	2,538,000
31/07/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,200	300	4,260,000
30/07/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,200	290	4,118,000
29/07/2024	14,200	0.10 ▲	0.70	14,100	14,200	14,100	120	1,704,000
26/07/2024	14,100	0.10 ▲	0.71	14,000	14,100	14,100	10	141,000
25/07/2024	14,000	-0.20 ▼	-1.43	14,200	14,100	14,000	230	3,220,000
24/07/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,000	370	5,254,000
23/07/2024	14,200	0.10 ▲	0.70	14,100	14,200	14,000	1,020	14,484,000
22/07/2024	14,100	-0.10 ▼	-0.71	14,200	14,200	14,100	1,670	23,547,000
19/07/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,200	460	6,532,000
18/07/2024	14,200	0.10 ▲	0.70	14,100	14,300	14,200	640	9,088,000
17/07/2024	14,100	-0.20 ▼	-1.42	14,300	14,300	14,100	2,090	29,469,000
16/07/2024	14,300	0.00 ■■	0.00	14,300	0	0	0	0
15/07/2024	14,300	0.00 ■■	0.00	14,300	14,300	13,500	1,970	28,171,000
12/07/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,300	910	13,013,000
11/07/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,300	560	8,008,000
10/07/2024	14,300	0.00 ■■	0.00	14,300	14,400	14,300	50	715,000
09/07/2024	14,300	0.10 ▲	0.70	14,200	14,300	14,200	710	10,153,000
08/07/2024	14,200	0.00 ■■	0.00	14,200	14,300	14,200	2,040	28,968,000
05/07/2024	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	730	10,366,000
04/07/2024	14,300	0.10 ▲	0.70	14,200	14,300	14,200	930	13,299,000
03/07/2024	14,200	-0.10 ▼	-0.70	14,300	14,300	14,100	730	10,366,000
02/07/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,100	1,160	16,588,000
01/07/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,100	1,940	27,742,000
28/06/2024	14,300	-0.10 ▼	-0.70	14,400	14,400	14,100	3,270	46,761,000
27/06/2024	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	2,190	31,536,000
26/06/2024	14,500	0.30 ▲	2.07	14,200	14,500	14,100	390	5,655,000
25/06/2024	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	780	11,076,000
24/06/2024	14,300	-0.10 ▼	-0.70	14,400	14,700	14,300	5,330	76,219,000
21/06/2024	14,400	0.20 ▲	1.39	14,200	15,000	14,200	8,640	124,416,000
20/06/2024	14,200	0.00 ■■	0.00	14,200	14,200	14,100	1,440	20,448,000
19/06/2024	14,200	0.00 ■■	0.00	14,200	14,400	14,100	1,910	27,122,000
18/06/2024	14,200	0.20 ▲	1.41	14,000	14,200	14,100	550	7,810,000
17/06/2024	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	3,170	44,380,000
14/06/2024	14,200	-0.20 ▼	-1.41	14,400	14,400	14,100	3,150	44,730,000
13/06/2024	14,400	0.00 ■■	0.00	14,400	14,500	14,300	1,470	21,168,000
12/06/2024	14,400	0.00 ■■	0.00	14,400	14,800	14,300	1,350	19,440,000
11/06/2024	14,400	0.00 ■■	0.00	14,400	14,400	14,400	1,100	15,840,000
10/06/2024	14,400	0.20 ▲	1.39	14,200	14,400	14,200	4,440	63,936,000
07/06/2024	14,200	0.10 ▲	0.70	14,100	14,200	14,000	2,490	35,358,000
06/06/2024	14,100	-0.10 ▼	-0.71	14,200	14,200	14,100	2,680	37,788,000
05/06/2024	14,200	-0.10 ▼	-0.70	14,300	14,300	14,000	4,540	64,468,000
04/06/2024	14,300	-0.60 ▼	-4.20	14,900	14,300	14,200	600	8,580,000
03/06/2024	14,900	1.00 ▲	6.71	13,900	15,000	14,000	7,740	115,326,000
31/05/2024	13,900	0.30 ▲	2.16	13,600	13,900	13,600	5,820	80,898,000
30/05/2024	13,600	0.10 ▲	0.74	13,500	13,600	13,400	4,580	62,288,000
29/05/2024	13,500	0.20 ▲	1.48	13,300	13,500	13,300	5,500	74,250,000
28/05/2024	13,300	0.10 ▲	0.75	13,200	13,400	13,200	1,260	16,758,000
27/05/2024	13,200	0.20 ▲	1.52	13,000	13,500	13,000	5,500	72,600,000
24/05/2024	13,000	-0.20 ▼	-1.54	13,200	13,300	13,000	1,030	13,390,000
23/05/2024	13,200	0.10 ▲	0.76	13,100	13,200	13,100	1,790	23,628,000
22/05/2024	13,100	0.00 ■■	0.00	13,100	13,200	13,100	1,900	24,890,000
21/05/2024	13,100	0.00 ■■	0.00	13,100	13,200	13,100	540	7,074,000
20/05/2024	13,100	-0.10 ▼	-0.76	13,200	13,200	13,100	590	7,729,000
17/05/2024	13,200	0.00 ■■	0.00	13,200	13,200	13,000	900	11,880,000
16/05/2024	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	310	4,092,000
15/05/2024	13,300	0.20 ▲	1.50	13,100	13,300	13,300	90	1,197,000
14/05/2024	13,100	-0.10 ▼	-0.76	13,200	13,400	13,100	3,300	43,230,000
13/05/2024	13,200	0.00 ■■	0.00	13,200	0	0	0	0
10/05/2024	13,200	-0.10 ▼	-0.76	13,300	13,200	13,000	6,410	84,612,000
09/05/2024	13,300	0.00 ■■	0.00	13,300	0	0	0	0
08/05/2024	13,300	0.30 ▲	2.26	13,000	13,300	12,900	150	1,995,000
07/05/2024	13,000	0.10 ▲	0.77	12,900	13,000	13,000	10	130,000
06/05/2024	12,900	-0.20 ▼	-1.55	13,100	13,100	12,900	250	3,225,000
03/05/2024	13,100	-0.10 ▼	-0.76	13,200	13,100	13,000	250	3,275,000
02/05/2024	13,200	0.20 ▲	1.52	13,000	13,200	13,200	20	264,000
26/04/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,800	1,140	14,820,000
25/04/2024	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,090	14,170,000
24/04/2024	13,000	-0.40 ▼	-3.08	13,400	13,000	12,900	840	10,920,000
23/04/2024	13,400	0.40 ▲	2.99	13,000	13,400	12,800	1,710	22,914,000
22/04/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,800	2,260	29,380,000
19/04/2024	13,000	-0.80 ▼	-6.15	13,800	13,600	13,000	2,410	31,330,000
17/04/2024	13,800	0.30 ▲	2.17	13,500	13,800	13,500	1,340	18,492,000
16/04/2024	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	360	4,860,000
15/04/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	200	2,760,000
12/04/2024	13,800	-0.10 ▼	-0.72	13,900	13,800	13,600	620	8,556,000
11/04/2024	13,900	0.20 ▲	1.44	13,700	13,900	13,900	60	834,000
10/04/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,700	270	3,699,000
09/04/2024	13,700	0.00 ■■	0.00	13,700	0	0	0	0
08/04/2024	13,700	-0.20 ▼	-1.46	13,900	13,700	13,700	1,020	13,974,000
05/04/2024	13,700	-0.20 ▼	-1.46	13,900	13,700	13,700	500	6,850,000
04/04/2024	13,900	-0.30 ▼	-2.16	14,200	14,200	13,700	640	8,896,000
03/04/2024	14,200	-0.20 ▼	-1.41	14,400	14,200	13,800	300	4,260,000
02/04/2024	14,400	0.60 ▲	4.17	13,800	14,400	13,700	1,640	23,616,000
01/04/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,700	700	9,660,000
29/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,600	1,280	17,664,000
28/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	40	552,000
27/03/2024	13,800	0.00 ■■	0.00	13,800	13,900	13,600	270	3,726,000
26/03/2024	13,800	0.10 ▲	0.72	13,700	13,900	13,800	70	966,000
25/03/2024	13,700	-0.10 ▼	-0.73	13,800	13,800	13,700	320	4,384,000
22/03/2024	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	190	2,622,000
21/03/2024	13,900	0.20 ▲	1.44	13,700	13,900	13,700	430	5,977,000
20/03/2024	13,700	0.30 ▲	2.19	13,400	13,700	13,500	30	411,000
19/03/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,400	350	4,690,000
18/03/2024	13,400	-0.40 ▼	-2.99	13,800	13,500	13,400	690	9,246,000
15/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,300	310	4,278,000
14/03/2024	13,800	0.10 ▲	0.72	13,700	13,800	13,700	110	1,518,000
13/03/2024	13,700	0.00 ■■	0.00	13,700	13,900	13,700	980	13,426,000
12/03/2024	13,700	0.10 ▲	0.73	13,600	13,800	13,700	40	548,000
11/03/2024	13,600	0.00 ■■	0.00	13,600	0	0	0	0
08/03/2024	13,600	-0.20 ▼	-1.47	13,800	13,800	13,600	430	5,848,000
07/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,700	220	3,036,000
06/03/2024	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	630	8,694,000
05/03/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,700	3,660	50,874,000
04/03/2024	13,900	0.10 ▲	0.72	13,800	14,000	13,600	1,350	18,765,000
01/03/2024	13,800	0.70 ▲	5.07	13,100	13,800	13,100	4,080	56,304,000
29/02/2024	13,100	-0.10 ▼	-0.76	13,200	13,200	13,100	290	3,799,000
28/02/2024	13,200	0.00 ■■	0.00	13,200	13,200	13,200	280	3,696,000
27/02/2024	13,200	0.00 ■■	0.00	13,200	13,300	13,200	1,310	17,292,000
26/02/2024	13,200	0.00 ■■	0.00	13,200	13,300	13,200	200	2,640,000
23/02/2024	13,200	-0.10 ▼	-0.76	13,300	13,200	13,200	660	8,712,000
22/02/2024	13,300	0.10 ▲	0.75	13,200	13,300	12,900	1,460	19,418,000
21/02/2024	13,200	0.20 ▲	1.52	13,000	13,500	13,100	1,650	21,780,000
20/02/2024	13,000	0.10 ▲	0.77	12,900	13,000	13,000	13,700	178,100,000
19/02/2024	12,900	0.10 ▲	0.78	12,800	13,000	12,800	40,200	518,580,000
16/02/2024	12,800	-0.20 ▼	-1.56	13,000	13,000	12,700	2,200	28,160,000
15/02/2024	13,000	0.10 ▲	0.77	12,900	13,000	12,800	5,500	71,500,000
07/02/2024	12,900	-0.10 ▼	-0.78	13,000	12,900	12,700	15,700	202,530,000
06/02/2024	13,000	0.10 ▲	0.77	12,900	13,000	12,800	17,000	221,000,000
05/02/2024	12,900	0.00 ■■	0.00	12,900	12,900	12,800	6,900	89,010,000
02/02/2024	12,900	0.00 ■■	0.00	12,900	13,000	12,800	33,300	429,570,000
01/02/2024	12,900	0.20 ▲	1.55	12,700	12,900	12,800	9,100	117,390,000
31/01/2024	12,700	0.00 ■■	0.00	12,700	12,900	12,700	5,600	71,120,000
30/01/2024	12,700	0.00 ■■	0.00	12,700	12,800	12,700	21,100	267,970,000
29/01/2024	12,700	-0.20 ▼	-1.57	12,900	12,900	12,700	3,000	38,100,000
26/01/2024	12,900	0.00 ■■	0.00	12,900	12,900	12,800	6,500	83,850,000
25/01/2024	12,900	0.00 ■■	0.00	12,900	13,000	12,900	3,400	43,860,000
24/01/2024	12,900	-0.10 ▼	-0.78	13,000	13,000	12,700	8,600	110,940,000
23/01/2024	13,000	-0.10 ▼	-0.77	13,100	13,000	12,700	5,300	68,900,000
22/01/2024	13,100	0.00 ■■	0.00	13,100	13,400	12,700	7,200	94,320,000
19/01/2024	13,100	0.30 ▲	2.29	12,800	13,100	12,900	8,100	106,110,000
18/01/2024	12,800	0.00 ■■	0.00	12,800	12,800	12,800	2,200	28,160,000
17/01/2024	12,800	0.00 ■■	0.00	12,800	12,800	12,800	6,100	78,080,000
16/01/2024	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	1,800	23,040,000
15/01/2024	12,900	0.10 ▲	0.78	12,800	12,900	12,500	2,400	30,960,000
12/01/2024	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	4,400	56,320,000
11/01/2024	12,900	0.20 ▲	1.55	12,700	12,900	12,800	1,600	20,640,000
10/01/2024	12,700	-0.20 ▼	-1.57	12,900	12,800	12,700	1,900	24,130,000
09/01/2024	12,900	0.30 ▲	2.33	12,600	12,900	12,600	21,300	274,770,000
08/01/2024	12,600	-0.30 ▼	-2.38	12,900	13,000	12,600	22,100	278,460,000
05/01/2024	12,900	0.10 ▲	0.78	12,800	12,900	12,800	9,600	123,840,000
04/01/2024	12,800	0.10 ▲	0.78	12,700	12,800	12,700	21,700	277,760,000
03/01/2024	12,700	0.10 ▲	0.79	12,600	12,700	12,600	24,900	316,230,000
02/01/2024	12,600	0.00 ■■	0.00	12,600	12,600	12,600	1,000	12,600,000
29/12/2023	12,600	0.00 ■■	0.00	12,600	12,700	12,500	11,700	147,420,000
28/12/2023	12,600	0.00 ■■	0.00	12,600	12,700	12,500	7,000	88,200,000
27/12/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,400	3,700	46,620,000
26/12/2023	12,600	0.10 ▲	0.79	12,500	12,600	12,300	17,800	224,280,000
25/12/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,400	3,700	46,250,000
22/12/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,400	4,900	61,250,000
21/12/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,300	9,300	116,250,000
20/12/2023	12,500	0.30 ▲	2.40	12,200	12,500	12,200	8,800	110,000,000
19/12/2023	12,200	0.00 ■■	0.00	12,200	12,200	12,200	3,100	37,820,000
18/12/2023	12,200	0.00 ■■	0.00	12,200	12,200	12,000	10,600	129,320,000
15/12/2023	12,200	0.00 ■■	0.00	12,200	12,200	12,100	6,400	78,080,000
14/12/2023	12,200	0.10 ▲	0.82	12,100	12,200	12,100	1,300	15,860,000
13/12/2023	12,100	0.10 ▲	0.83	12,000	12,200	12,100	22,000	266,200,000
12/12/2023	12,000	-0.40 ▼	-3.33	12,400	12,600	12,000	6,200	74,400,000
11/12/2023	12,400	0.00 ■■	0.00	12,400	12,500	12,200	8,100	100,440,000
08/12/2023	12,400	-0.40 ▼	-3.23	12,800	12,800	12,400	18,400	228,160,000
07/12/2023	14,000	0.20 ▲	1.43	13,800	14,000	13,800	27,000	378,000,000
06/12/2023	13,800	0.10 ▲	0.72	13,700	13,900	13,700	43,000	593,400,000
05/12/2023	13,700	0.00 ■■	0.00	13,700	13,900	13,700	29,600	405,520,000
04/12/2023	13,700	0.20 ▲	1.46	13,500	13,700	13,600	26,800	367,160,000
01/12/2023	13,500	-0.20 ▼	-1.48	13,700	13,600	13,400	9,300	125,550,000
30/11/2023	13,400	-0.30 ▼	-2.24	13,700	13,500	13,400	20,400	273,360,000
29/11/2023	13,700	0.20 ▲	1.46	13,500	13,700	13,500	22,300	305,510,000
28/11/2023	13,500	0.00 ■■	0.00	13,500	13,700	13,500	4,300	58,050,000
27/11/2023	13,500	0.10 ▲	0.74	13,400	13,600	13,000	45,900	619,650,000
24/11/2023	13,400	0.00 ■■	0.00	13,400	0	0	0	0
23/11/2023	13,400	0.30 ▲	2.24	13,100	13,400	13,000	16,000	214,400,000
22/11/2023	13,100	0.00 ■■	0.00	13,100	13,200	13,000	13,700	179,470,000
21/11/2023	13,100	-0.30 ▼	-2.29	13,400	13,300	13,000	15,900	208,290,000
20/11/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,100	22,100	296,140,000
17/11/2023	13,400	0.00 ■■	0.00	13,400	0	0	0	0
16/11/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,400	300	4,020,000
15/11/2023	13,400	0.00 ■■	0.00	13,400	13,500	13,100	18,600	249,240,000
14/11/2023	13,400	0.00 ■■	0.00	13,400	13,500	13,200	6,600	88,440,000
13/11/2023	13,400	-0.20 ▼	-1.49	13,600	13,400	13,100	14,900	199,660,000
10/11/2023	13,600	0.00 ■■	0.00	13,600	13,600	13,200	2,500	34,000,000
09/11/2023	13,600	0.10 ▲	0.74	13,500	13,600	13,500	10,200	138,720,000
08/11/2023	13,500	0.10 ▲	0.74	13,400	13,500	13,200	3,400	45,900,000
07/11/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,400	1,600	21,440,000
06/11/2023	13,400	0.00 ■■	0.00	13,400	13,600	13,300	13,100	175,540,000
03/11/2023	13,400	0.10 ▲	0.75	13,300	13,400	13,300	700	9,380,000
02/11/2023	13,300	0.10 ▲	0.75	13,200	13,700	12,700	2,800	37,240,000
01/11/2023	13,200	0.70 ▲	5.30	12,500	13,200	12,700	600	7,920,000
31/10/2023	12,500	-0.30 ▼	-2.40	12,800	13,400	12,500	20,500	256,250,000
30/10/2023	12,800	-0.20 ▼	-1.56	13,000	13,400	12,500	29,000	371,200,000
27/10/2023	13,000	0.20 ▲	1.54	12,800	13,800	12,300	11,900	154,700,000
26/10/2023	12,800	-0.30 ▼	-2.34	13,100	13,300	12,600	21,300	272,640,000
25/10/2023	13,100	0.10 ▲	0.76	13,000	13,100	12,900	20,700	271,170,000
24/10/2023	13,000	0.10 ▲	0.77	12,900	13,100	12,800	9,100	118,300,000
23/10/2023	12,900	-0.40 ▼	-3.10	13,300	13,300	12,800	30,300	390,870,000
20/10/2023	13,300	-0.20 ▼	-1.50	13,500	13,400	13,300	1,900	25,270,000
19/10/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,300	1,200	16,200,000
18/10/2023	13,500	-0.10 ▼	-0.74	13,600	13,500	13,500	600	8,100,000
17/10/2023	13,600	0.10 ▲	0.74	13,500	14,500	13,400	5,100	69,360,000
16/10/2023	13,500	0.10 ▲	0.74	13,400	13,500	13,500	100	1,350,000
13/10/2023	13,400	-0.20 ▼	-1.49	13,600	13,500	13,400	20,200	270,680,000
12/10/2023	13,600	0.00 ■■	0.00	13,600	13,600	13,400	18,000	244,800,000
11/10/2023	13,600	0.10 ▲	0.74	13,500	13,600	13,400	1,800	24,480,000
10/10/2023	13,500	0.10 ▲	0.74	13,400	13,500	13,400	23,200	313,200,000
09/10/2023	13,400	-0.10 ▼	-0.75	13,500	13,600	13,400	4,400	58,960,000
06/10/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,100	14,850,000
05/10/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,500	300	4,050,000
04/10/2023	13,500	0.00 ■■	0.00	13,500	13,600	13,200	20,000	270,000,000
03/10/2023	13,500	-0.30 ▼	-2.22	13,800	13,500	13,500	1,400	18,900,000
02/10/2023	13,800	0.10 ▲	0.72	13,700	13,800	13,700	10,800	149,040,000
29/09/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,700	2,600	35,620,000
28/09/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,500	15,000	205,500,000
27/09/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,300	26,100	357,570,000
26/09/2023	13,700	-0.50 ▼	-3.65	14,200	14,200	13,500	7,400	101,380,000
21/09/2023	14,100	-0.30 ▼	-2.13	14,400	14,200	14,100	5,200	73,320,000
20/09/2023	14,400	0.10 ▲	0.69	14,300	14,800	14,300	18,800	270,720,000
19/09/2023	14,200	0.00 ■■	0.00	14,200	0	0	0	0
18/09/2023	14,200	0.80 ▲	5.63	13,400	14,500	13,700	39,000	553,800,000
15/09/2023	13,400	0.20 ▲	1.49	13,200	13,500	13,300	28,800	385,920,000
14/09/2023	13,200	0.20 ▲	1.52	13,000	13,200	12,900	15,100	199,320,000
13/09/2023	13,000	-0.90 ▼	-6.92	13,900	13,700	13,000	22,000	286,000,000
12/09/2023	13,900	0.90 ▲	6.47	13,000	13,900	13,000	7,600	105,640,000
11/09/2023	13,000	0.00 ■■	0.00	13,000	13,400	12,800	59,200	769,600,000
08/09/2023	13,000	0.10 ▲	0.77	12,900	13,000	12,800	16,700	217,100,000
07/09/2023	12,900	0.00 ■■	0.00	12,900	13,100	12,800	16,700	215,430,000
06/09/2023	12,900	0.10 ▲	0.78	12,800	12,900	12,600	3,700	47,730,000
31/08/2023	12,800	0.00 ■■	0.00	12,800	12,800	12,700	4,400	56,320,000
30/08/2023	12,800	0.00 ■■	0.00	12,800	12,800	12,700	4,100	52,480,000
29/08/2023	12,800	0.10 ▲	0.78	12,700	12,800	12,700	3,400	43,520,000
28/08/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,700	12,100	153,670,000
25/08/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,600	500	6,350,000
24/08/2023	12,700	-0.10 ▼	-0.79	12,800	12,700	12,500	4,100	52,070,000
23/08/2023	12,800	0.30 ▲	2.34	12,500	12,900	12,400	17,200	220,160,000
22/08/2023	12,500	0.00 ■■	0.00	12,500	12,600	12,500	14,900	186,250,000
21/08/2023	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	25,100	313,750,000
18/08/2023	12,700	-0.20 ▼	-1.57	12,900	13,300	12,700	13,500	171,450,000
17/08/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,800	1,200	15,480,000
16/08/2023	12,900	12.90 ▲	100.00	0	12,900	12,900	2,800	36,120,000
15/08/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,900	8,000	103,200,000
14/08/2023	12,900	0.10 ▲	0.78	12,800	13,200	12,700	57,500	741,750,000
11/08/2023	12,800	0.00 ■■	0.00	12,800	13,000	12,800	52,800	675,840,000
10/08/2023	12,800	0.00 ■■	0.00	12,800	13,200	12,800	22,300	285,440,000
09/08/2023	12,800	0.00 ■■	0.00	12,800	12,900	12,700	57,500	736,000,000
08/08/2023	12,800	0.10 ▲	0.78	12,700	12,800	12,800	14,800	189,440,000
07/08/2023	12,700	0.00 ■■	0.00	12,700	12,800	12,700	12,400	157,480,000
04/08/2023	12,700	-0.10 ▼	-0.79	12,800	12,700	12,600	10,100	128,270,000
03/08/2023	12,800	0.00 ■■	0.00	12,800	12,800	12,700	13,300	170,240,000
02/08/2023	12,800	0.00 ■■	0.00	12,800	12,900	12,700	59,700	764,160,000
01/08/2023	12,800	0.10 ▲	0.78	12,700	12,800	12,700	44,400	568,320,000
31/07/2023	12,700	0.00 ■■	0.00	12,700	12,800	12,600	132,000	1,676,400,000
28/07/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,600	7,800	99,060,000
27/07/2023	12,700	12.70 ▲	100.00	0	12,800	12,600	32,300	410,210,000
26/07/2023	12,700	0.00 ■■	0.00	12,700	12,800	12,600	29,400	373,380,000
25/07/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,600	9,400	119,380,000
24/07/2023	12,700	-0.10 ▼	-0.79	12,800	12,800	12,500	67,400	855,980,000
21/07/2023	12,800	0.10 ▲	0.78	12,700	13,200	12,600	53,900	689,920,000
20/07/2023	12,700	0.00 ■■	0.00	12,700	12,800	12,700	23,000	292,100,000
19/07/2023	12,700	0.10 ▲	0.79	12,600	13,000	12,700	13,300	168,910,000
18/07/2023	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	6,000	75,600,000
17/07/2023	12,700	0.10 ▲	0.79	12,600	12,700	12,600	31,800	403,860,000
14/07/2023	12,600	-0.20 ▼	-1.59	12,800	12,700	12,600	20,100	253,260,000
13/07/2023	12,800	0.10 ▲	0.78	12,700	12,800	12,600	14,700	188,160,000
12/07/2023	12,700	0.00 ■■	0.00	12,700	12,800	12,700	13,800	175,260,000
11/07/2023	12,700	0.10 ▲	0.79	12,600	12,800	12,600	50,600	642,620,000
10/07/2023	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	21,800	274,680,000
07/07/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,700	11,600	147,320,000
06/07/2023	12,700	-0.10 ▼	-0.79	12,800	12,800	12,700	14,500	184,150,000
05/07/2023	12,800	0.10 ▲	0.78	12,700	12,800	12,700	11,300	144,640,000
04/07/2023	12,700	-0.10 ▼	-0.79	12,800	12,800	12,700	8,400	106,680,000
03/07/2023	12,800	0.00 ■■	0.00	12,800	12,800	12,700	20,300	259,840,000
30/06/2023	12,800	0.00 ■■	0.00	12,800	12,800	12,700	9,300	119,040,000
29/06/2023	12,800	0.00 ■■	0.00	12,800	12,800	12,700	44,600	570,880,000
28/06/2023	12,800	0.10 ▲	0.78	12,700	12,800	12,700	7,600	97,280,000
27/06/2023	12,700	0.00 ■■	0.00	12,700	13,000	12,700	12,400	157,480,000
26/06/2023	12,700	-0.10 ▼	-0.79	12,800	13,000	12,600	34,300	435,610,000
23/06/2023	12,800	0.00 ■■	0.00	12,800	12,900	12,800	73,900	945,920,000
22/06/2023	12,800	0.10 ▲	0.78	12,700	12,800	12,700	33,300	426,240,000
21/06/2023	12,700	12.70 ▲	100.00	0	12,700	12,600	22,200	281,940,000
20/06/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,600	9,000	113,400,000
19/06/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,600	12,300	154,980,000
16/06/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,600	11,200	141,120,000
15/06/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,500	10,000	126,000,000
14/06/2023	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	19,900	250,740,000
13/06/2023	12,700	0.10 ▲	0.79	12,600	12,700	12,500	48,800	619,760,000
12/06/2023	12,600	0.10 ▲	0.79	12,500	12,600	12,500	31,000	390,600,000
09/06/2023	12,500	-0.20 ▼	-1.60	12,700	12,700	12,500	15,300	191,250,000
08/06/2023	12,700	0.10 ▲	0.79	12,600	12,700	12,700	19,100	242,570,000
07/06/2023	12,600	0.00 ■■	0.00	12,600	12,700	12,600	20,100	253,260,000
06/06/2023	12,600	0.00 ■■	0.00	12,600	12,800	12,600	19,000	239,400,000
05/06/2023	12,600	-0.20 ▼	-1.59	12,800	12,700	12,600	21,400	269,640,000
02/06/2023	12,800	0.20 ▲	1.56	12,600	12,800	12,600	15,300	195,840,000
01/06/2023	12,600	-0.10 ▼	-0.79	12,700	13,700	12,600	64,500	812,700,000
31/05/2023	12,700	0.10 ▲	0.79	12,600	12,800	12,600	34,000	431,800,000
30/05/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,500	27,000	340,200,000
29/05/2023	12,600	0.10 ▲	0.79	12,500	12,600	12,400	88,500	1,115,100,000
26/05/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,200	33,100	413,750,000
25/05/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,400	82,500	1,031,250,000
24/05/2023	12,500	12.50 ▲	100.00	0	12,600	12,500	5,000	62,500,000
23/05/2023	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	67,100	845,460,000
22/05/2023	12,700	-0.10 ▼	-0.79	12,800	12,800	12,600	19,100	242,570,000
19/05/2023	12,800	0.00 ■■	0.00	12,800	12,800	12,700	33,100	423,680,000
18/05/2023	12,800	0.10 ▲	0.78	12,700	13,900	12,700	35,500	454,400,000
17/05/2023	12,700	0.00 ■■	0.00	12,700	13,000	12,600	94,600	1,201,420,000
16/05/2023	12,700	-0.10 ▼	-0.79	12,800	13,900	12,600	12,700	161,290,000
15/05/2023	12,800	0.20 ▲	1.56	12,600	13,800	12,400	21,900	280,320,000
12/05/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,600	1,600	20,160,000
11/05/2023	12,600	0.10 ▲	0.79	12,500	12,600	12,500	15,700	197,820,000
10/05/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	21,700	271,250,000
09/05/2023	12,500	0.00 ■■	0.00	12,500	12,800	12,500	65,900	823,750,000
08/05/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	49,100	613,750,000
05/05/2023	12,500	-0.10 ▼	-0.80	12,600	12,600	12,300	12,400	155,000,000
04/05/2023	12,600	0.20 ▲	1.59	12,400	12,900	12,500	3,800	47,880,000
28/04/2023	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	42,300	524,520,000
27/04/2023	12,500	0.00 ■■	0.00	12,500	13,600	12,100	47,900	598,750,000
26/04/2023	12,500	-0.20 ▼	-1.60	12,700	12,700	12,500	3,200	40,000,000
25/04/2023	12,700	-0.80 ▼	-6.30	13,500	12,800	12,600	8,300	105,410,000
24/04/2023	13,500	0.90 ▲	6.67	12,600	13,500	12,200	200	2,700,000
21/04/2023	12,600	-0.30 ▼	-2.38	12,900	12,600	12,400	26,900	338,940,000
20/04/2023	12,900	0.00 ■■	0.00	12,900	0	0	0	0
19/04/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,500	5,500	70,950,000
18/04/2023	12,900	0.00 ■■	0.00	12,900	0	0	0	0
17/04/2023	12,900	-0.10 ▼	-0.78	13,000	12,900	12,700	13,300	171,570,000
14/04/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,000	13,000,000
13/04/2023	13,000	0.10 ▲	0.77	12,900	13,000	12,800	43,400	564,200,000
12/04/2023	12,900	0.10 ▲	0.78	12,800	12,900	12,900	4,000	51,600,000
11/04/2023	12,800	-0.50 ▼	-3.91	13,300	13,000	12,800	8,700	111,360,000
10/04/2023	13,300	0.40 ▲	3.01	12,900	13,300	13,300	100	1,330,000
07/04/2023	12,900	-0.20 ▼	-1.55	13,100	12,900	12,900	34,800	448,920,000
06/04/2023	13,100	0.20 ▲	1.53	12,900	13,100	12,900	24,700	323,570,000
05/04/2023	12,900	-1.20 ▼	-9.30	14,100	13,000	12,900	2,500	32,250,000
04/04/2023	14,100	1.20 ▲	8.51	12,900	14,100	12,900	98,200	1,384,620,000
03/04/2023	12,900	-0.20 ▼	-1.55	13,100	13,100	12,900	1,200	15,480,000
31/03/2023	13,100	0.20 ▲	1.53	12,900	13,100	12,100	200	2,620,000
30/03/2023	12,900	-0.40 ▼	-3.10	13,300	12,900	12,900	40,500	522,450,000
29/03/2023	13,300	0.40 ▲	3.01	12,900	13,300	13,300	500	6,650,000
28/03/2023	12,900	0.00 ■■	0.00	12,900	13,300	12,900	57,400	740,460,000
27/03/2023	12,800	-0.20 ▼	-1.56	13,000	12,900	12,800	3,000	38,400,000
24/03/2023	13,000	0.20 ▲	1.54	12,800	14,000	12,700	6,700	87,100,000
23/03/2023	12,800	-0.20 ▼	-1.56	13,000	12,800	12,800	1,100	14,080,000
22/03/2023	13,000	0.20 ▲	1.54	12,800	13,000	12,900	5,100	66,300,000
21/03/2023	12,800	-0.10 ▼	-0.78	12,900	12,900	12,400	50,600	647,680,000
20/03/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,900	1,600	20,640,000
17/03/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,100	2,400	30,960,000
16/03/2023	12,900	0.10 ▲	0.78	12,800	13,000	12,800	5,700	73,530,000
15/03/2023	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	200	2,560,000
14/03/2023	12,900	0.00 ■■	0.00	12,900	13,400	12,900	700	9,030,000
13/03/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,800	6,600	85,140,000
10/03/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,900	1,800	23,220,000
09/03/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,900	42,300	545,670,000
08/03/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,900	300	3,870,000
07/03/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,900	93,000	1,199,700,000
06/03/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,900	1,300	16,770,000
03/03/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,800	1,500	19,350,000
02/03/2023	12,900	0.30 ▲	2.33	12,600	13,000	12,800	3,200	41,280,000
01/03/2023	12,600	-0.20 ▼	-1.59	12,800	12,900	12,600	200	2,520,000
28/02/2023	12,800	-0.20 ▼	-1.56	13,000	12,800	12,800	200	2,560,000
27/02/2023	13,000	0.00 ■■	0.00	13,000	0	0	0	0
24/02/2023	13,000	0.00 ■■	0.00	13,000	13,300	12,900	2,400	31,200,000
23/02/2023	13,000	0.20 ▲	1.54	12,800	13,300	12,200	4,000	52,000,000
22/02/2023	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	3,500	44,800,000
21/02/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,500	38,700	499,230,000
20/02/2023	12,900	-0.10 ▼	-0.78	13,000	13,000	12,900	11,100	143,190,000
17/02/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,900	70,100	911,300,000
16/02/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,900	103,900	1,350,700,000
15/02/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	3,000	39,000,000
14/02/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	3,000	39,000,000
13/02/2023	13,000	-0.60 ▼	-4.62	13,600	13,500	13,000	1,200	15,600,000
10/02/2023	13,600	0.00 ■■	0.00	13,600	13,600	12,900	1,000	13,600,000
09/02/2023	13,600	0.00 ■■	0.00	13,600	0	0	0	0
08/02/2023	13,600	0.00 ■■	0.00	13,600	0	0	0	0
07/02/2023	13,600	0.20 ▲	1.47	13,400	13,600	13,600	100	1,360,000
06/02/2023	13,400	-0.50 ▼	-3.73	13,900	13,500	13,400	5,000	67,000,000
03/02/2023	13,900	0.30 ▲	2.16	13,600	14,100	13,600	7,100	98,690,000
02/02/2023	13,600	-0.20 ▼	-1.47	13,800	13,600	13,600	2,500	34,000,000
01/02/2023	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	8,500	117,300,000
31/01/2023	13,900	-0.20 ▼	-1.44	14,100	14,000	13,800	2,400	33,360,000
30/01/2023	14,100	-0.20 ▼	-1.42	14,300	14,300	13,900	1,300	18,330,000
27/01/2023	14,300	1.00 ▲	6.99	13,300	14,300	14,300	100	1,430,000
19/01/2023	13,300	0.00 ■■	0.00	13,300	13,300	13,300	5,100	67,830,000
18/01/2023	13,300	0.00 ■■	0.00	13,300	13,900	13,200	900	11,970,000
17/01/2023	13,300	0.40 ▲	3.01	12,900	13,300	13,000	700	9,310,000
16/01/2023	12,900	-0.10 ▼	-0.78	13,000	13,000	12,900	2,600	33,540,000
13/01/2023	13,000	0.10 ▲	0.77	12,900	13,000	12,900	3,900	50,700,000
12/01/2023	12,900	0.00 ■■	0.00	12,900	0	0	0	0
11/01/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,900	23,600	304,440,000
10/01/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,900	400	5,160,000
09/01/2023	12,900	-0.10 ▼	-0.78	13,000	13,800	12,900	1,100	14,190,000
06/01/2023	13,000	-0.40 ▼	-3.08	13,400	13,200	12,500	3,600	46,800,000
05/01/2023	13,400	0.00 ■■	0.00	13,400	13,700	13,200	900	12,060,000
04/01/2023	13,400	0.30 ▲	2.24	13,100	13,700	11,900	5,900	79,060,000
03/01/2023	13,100	0.20 ▲	1.53	12,900	13,100	13,100	1,000	13,100,000
30/12/2022	12,900	0.00 ■■	0.00	12,900	13,000	12,900	123,700	1,595,730,000
29/12/2022	12,900	0.00 ■■	0.00	12,900	12,900	12,900	43,700	563,730,000
28/12/2022	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	100	1,290,000
27/12/2022	13,000	-0.10 ▼	-0.77	13,100	13,000	12,600	35,300	458,900,000
26/12/2022	13,100	-0.70 ▼	-5.34	13,800	13,100	12,800	17,500	229,250,000
23/12/2022	13,800	0.80 ▲	5.80	13,000	13,800	13,800	100	1,380,000
22/12/2022	13,000	0.20 ▲	1.54	12,800	13,000	13,000	100	1,300,000
21/12/2022	12,800	-1.20 ▼	-9.38	14,000	12,900	12,800	4,200	53,760,000
20/12/2022	14,000	1.10 ▲	7.86	12,900	14,000	14,000	100	1,400,000
19/12/2022	12,900	0.00 ■■	0.00	12,900	12,900	12,900	1,100	14,190,000
15/12/2022	12,900	-0.10 ▼	-0.78	13,000	13,200	12,800	3,400	43,860,000
14/12/2022	13,000	0.00 ■■	0.00	13,000	13,300	13,000	700	9,100,000
13/12/2022	13,000	0.00 ■■	0.00	13,000	13,000	13,000	5,000	65,000,000
12/12/2022	13,000	0.00 ■■	0.00	13,000	13,100	13,000	16,100	209,300,000
09/12/2022	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	25,200	327,600,000
08/12/2022	13,300	0.30 ▲	2.26	13,000	13,300	13,000	80,300	1,067,990,000
07/12/2022	13,000	-0.30 ▼	-2.31	13,300	13,000	12,800	19,900	258,700,000
06/12/2022	13,300	0.00 ■■	0.00	13,300	13,300	13,200	20,100	267,330,000
05/12/2022	13,300	-0.30 ▼	-2.26	13,600	13,300	13,000	2,400	31,920,000
02/12/2022	13,600	0.50 ▲	3.68	13,100	13,700	13,600	1,200	16,320,000
01/12/2022	13,100	-0.70 ▼	-5.34	13,800	13,700	13,100	12,300	161,130,000
30/11/2022	13,800	-0.10 ▼	-0.72	13,900	13,800	12,600	46,000	634,800,000
29/11/2022	13,900	0.40 ▲	2.88	13,500	13,900	13,300	6,300	87,570,000
28/11/2022	13,500	0.20 ▲	1.48	13,300	13,500	13,400	7,400	99,900,000
25/11/2022	13,300	0.00 ■■	0.00	13,300	13,300	13,300	300	3,990,000
24/11/2022	13,300	0.10 ▲	0.75	13,200	13,800	13,200	28,400	377,720,000
23/11/2022	13,200	0.00 ■■	0.00	13,200	13,300	13,000	120,500	1,590,600,000
22/11/2022	13,200	0.20 ▲	1.52	13,000	13,300	13,000	103,600	1,367,520,000
21/11/2022	13,000	0.00 ■■	0.00	13,000	0	0	0	0
18/11/2022	13,000	0.10 ▲	0.77	12,900	13,200	12,800	44,300	575,900,000
17/11/2022	13,000	0.10 ▲	0.77	12,900	13,000	13,000	110,100	1,431,300,000
16/11/2022	12,900	0.50 ▲	3.88	12,400	12,900	12,400	34,500	445,050,000
15/11/2022	12,400	-0.80 ▼	-6.45	13,200	12,900	12,000	5,800	71,920,000
14/11/2022	13,200	-0.40 ▼	-3.03	13,600	13,500	13,000	25,300	333,960,000
11/11/2022	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1,100	14,960,000
10/11/2022	13,600	-0.10 ▼	-0.74	13,700	14,900	12,400	8,400	114,240,000
09/11/2022	13,700	0.40 ▲	2.92	13,300	14,000	13,500	7,600	104,120,000
08/11/2022	14,900	0.30 ▲	2.01	14,600	14,900	14,600	2,600	38,740,000
07/11/2022	14,600	-0.40 ▼	-2.74	15,000	14,700	14,600	1,000	14,600,000
04/11/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,800	2,800	42,000,000
03/11/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	600	9,000,000
02/11/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	47,000	705,000,000
01/11/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	55,400	831,000,000
31/10/2022	15,000	-0.50 ▼	-3.33	15,500	15,500	14,200	37,100	556,500,000
28/10/2022	15,500	0.40 ▲	2.58	15,100	15,500	15,000	3,500	54,250,000
27/10/2022	15,100	0.60 ▲	3.97	14,500	15,100	15,000	8,100	122,310,000
26/10/2022	14,500	-0.50 ▼	-3.45	15,000	15,000	14,200	11,600	168,200,000
25/10/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,900	37,200	558,000,000
24/10/2022	15,000	-0.90 ▼	-6.00	15,900	15,200	14,800	52,100	781,500,000
21/10/2022	15,900	-0.30 ▼	-1.89	16,200	16,200	15,900	2,400	38,160,000
20/10/2022	16,200	-0.60 ▼	-3.70	16,800	16,200	15,700	9,800	158,760,000
19/10/2022	16,800	0.00 ■■	0.00	16,800	0	0	0	0
18/10/2022	16,800	0.30 ▲	1.79	16,500	16,800	15,200	132,000	2,217,600,000
17/10/2022	16,500	0.00 ■■	0.00	16,500	16,700	16,000	16,600	273,900,000
14/10/2022	16,500	-0.10 ▼	-0.61	16,600	16,800	16,500	1,600	26,400,000
13/10/2022	16,600	0.00 ■■	0.00	16,600	16,900	16,000	12,100	200,860,000
12/10/2022	16,600	0.00 ■■	0.00	16,600	0	0	0	0
11/10/2022	16,600	-0.60 ▼	-3.61	17,200	16,800	15,600	13,200	219,120,000
07/10/2022	16,800	-0.30 ▼	-1.79	17,100	16,800	16,800	200	3,360,000
06/10/2022	17,100	0.00 ■■	0.00	17,100	17,100	17,100	100	1,710,000
05/10/2022	17,100	0.70 ▲	4.09	16,400	17,100	17,100	100	1,710,000
04/10/2022	16,400	-1.80 ▼	-10.98	18,200	17,400	16,400	16,000	262,400,000
03/10/2022	18,200	1.00 ▲	5.49	17,200	18,200	18,200	100	1,820,000
30/09/2022	17,200	-0.30 ▼	-1.74	17,500	17,200	16,800	13,400	230,480,000
29/09/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
28/09/2022	17,500	-0.30 ▼	-1.71	17,800	17,600	16,800	32,000	560,000,000
27/09/2022	17,800	0.90 ▲	5.06	16,900	17,800	17,000	15,400	274,120,000
26/09/2022	16,900	-0.50 ▼	-2.96	17,400	16,900	16,900	100	1,690,000
23/09/2022	17,400	-0.10 ▼	-0.57	17,500	17,400	17,000	1,200	20,880,000
22/09/2022	17,500	0.00 ■■	0.00	17,500	17,500	16,600	800	14,000,000
21/09/2022	17,500	0.10 ▲	0.57	17,400	17,500	17,500	100	1,750,000
20/09/2022	17,400	0.00 ■■	0.00	17,400	17,400	17,000	8,600	149,640,000
19/09/2022	17,400	0.00 ■■	0.00	17,400	18,100	17,100	73,500	1,278,900,000
16/09/2022	17,400	-0.60 ▼	-3.45	18,000	17,800	17,400	10,900	189,660,000
15/09/2022	18,000	0.00 ■■	0.00	18,000	18,000	17,500	1,100	19,800,000
14/09/2022	18,000	-0.50 ▼	-2.78	18,500	18,000	17,600	4,500	81,000,000
13/09/2022	18,500	0.90 ▲	4.86	17,600	18,800	17,600	168,100	3,109,850,000
12/09/2022	17,600	-0.10 ▼	-0.57	17,700	17,700	17,600	21,000	369,600,000
09/09/2022	17,700	0.00 ■■	0.00	17,700	17,800	17,700	57,200	1,012,440,000
08/09/2022	17,700	0.00 ■■	0.00	17,700	17,800	17,600	27,900	493,830,000
07/09/2022	17,700	-0.30 ▼	-1.69	18,000	17,900	17,700	80,900	1,431,930,000
06/09/2022	18,000	0.00 ■■	0.00	18,000	18,100	17,800	17,700	318,600,000
05/09/2022	18,000	-0.30 ▼	-1.67	18,300	18,200	17,600	55,600	1,000,800,000
31/08/2022	18,300	0.10 ▲	0.55	18,200	18,300	18,300	100	1,830,000
30/08/2022	18,200	0.20 ▲	1.10	18,000	18,200	16,700	15,800	287,560,000
29/08/2022	18,000	0.00 ■■	0.00	18,000	18,400	17,600	15,500	279,000,000
26/08/2022	18,000	-0.40 ▼	-2.22	18,400	18,200	18,000	28,500	513,000,000
25/08/2022	18,400	0.40 ▲	2.17	18,000	18,400	18,000	25,100	461,840,000
24/08/2022	18,000	-0.50 ▼	-2.78	18,500	18,100	18,000	5,200	93,600,000
23/08/2022	18,500	-0.20 ▼	-1.08	18,700	18,700	18,400	95,700	1,770,450,000
22/08/2022	18,700	0.00 ■■	0.00	18,700	18,700	18,700	500	9,350,000
19/08/2022	18,700	0.20 ▲	1.07	18,500	18,700	18,600	18,100	338,470,000
18/08/2022	18,500	0.10 ▲	0.54	18,400	18,700	18,400	68,000	1,258,000,000
17/08/2022	18,400	-0.20 ▼	-1.09	18,600	18,700	18,300	36,900	678,960,000
16/08/2022	18,600	-0.20 ▼	-1.08	18,800	18,700	18,500	73,600	1,368,960,000
15/08/2022	18,800	0.30 ▲	1.60	18,500	18,900	18,200	84,800	1,594,240,000
12/08/2022	18,500	0.10 ▲	0.54	18,400	18,800	18,500	78,500	1,452,250,000
11/08/2022	18,400	0.00 ■■	0.00	18,400	18,500	18,000	27,900	513,360,000
10/08/2022	18,400	0.00 ■■	0.00	18,400	18,400	18,400	7,600	139,840,000
09/08/2022	18,400	0.00 ■■	0.00	18,400	18,500	18,400	18,600	342,240,000
08/08/2022	18,400	0.00 ■■	0.00	18,400	18,400	18,100	106,600	1,961,440,000
05/08/2022	18,400	0.00 ■■	0.00	18,400	18,500	18,400	1,000	18,400,000
04/08/2022	18,400	0.10 ▲	0.54	18,300	18,400	18,300	48,600	894,240,000
03/08/2022	18,300	-0.20 ▼	-1.09	18,500	18,500	18,000	10,600	193,980,000
02/08/2022	18,500	0.00 ■■	0.00	18,500	18,500	18,200	11,400	210,900,000
01/08/2022	18,500	-0.10 ▼	-0.54	18,600	18,600	18,200	56,900	1,052,650,000
29/07/2022	18,600	0.20 ▲	1.08	18,400	18,600	18,400	4,300	79,980,000
28/07/2022	18,400	0.40 ▲	2.17	18,000	18,400	18,000	15,700	288,880,000
27/07/2022	18,000	-0.40 ▼	-2.22	18,400	18,400	18,000	8,700	156,600,000
26/07/2022	18,400	0.00 ■■	0.00	18,400	18,400	17,900	44,700	822,480,000
25/07/2022	18,400	-0.50 ▼	-2.72	18,900	19,000	18,400	35,000	644,000,000
22/07/2022	18,900	0.30 ▲	1.59	18,600	18,900	18,900	100	1,890,000
21/07/2022	18,600	0.00 ■■	0.00	18,600	0	0	0	0
20/07/2022	18,600	0.10 ▲	0.54	18,500	18,600	18,100	1,300	24,180,000
19/07/2022	18,500	0.00 ■■	0.00	18,500	18,500	18,300	50,500	934,250,000
18/07/2022	18,500	0.00 ■■	0.00	18,500	0	0	0	0
15/07/2022	18,500	0.00 ■■	0.00	18,500	0	0	0	0
14/07/2022	18,500	0.00 ■■	0.00	18,500	18,600	18,300	11,100	205,350,000
13/07/2022	18,500	0.10 ▲	0.54	18,400	18,500	17,500	7,100	131,350,000
12/07/2022	18,400	-0.50 ▼	-2.72	18,900	18,400	18,000	6,700	123,280,000
11/07/2022	18,900	0.50 ▲	2.65	18,400	18,900	18,900	14,500	274,050,000
08/07/2022	18,400	0.10 ▲	0.54	18,300	18,400	18,000	8,700	160,080,000
07/07/2022	18,300	0.30 ▲	1.64	18,000	18,300	18,200	153,600	2,810,880,000
06/07/2022	18,000	-0.50 ▼	-2.78	18,500	18,000	18,000	600	10,800,000
05/07/2022	18,500	0.00 ■■	0.00	18,500	0	0	0	0
04/07/2022	18,500	0.50 ▲	2.70	18,000	18,500	18,100	148,400	2,745,400,000
01/07/2022	18,000	-0.60 ▼	-3.33	18,600	18,500	18,000	3,600	64,800,000
30/06/2022	18,600	0.00 ■■	0.00	18,600	0	0	0	0
29/06/2022	18,600	0.90 ▲	4.84	17,700	18,600	17,100	120,000	2,232,000,000
28/06/2022	17,700	-0.20 ▼	-1.13	17,900	18,800	17,000	63,500	1,123,950,000
27/06/2022	17,900	0.10 ▲	0.56	17,800	18,200	17,800	5,000	89,500,000
24/06/2022	17,800	-1.70 ▼	-9.55	19,500	19,000	17,800	900	16,020,000
23/06/2022	19,500	-0.20 ▼	-1.03	19,700	19,500	19,200	200	3,900,000
22/06/2022	19,700	0.00 ■■	0.00	19,700	0	0	0	0
21/06/2022	19,700	0.00 ■■	0.00	19,700	0	0	0	0
20/06/2022	19,700	-0.10 ▼	-0.51	19,800	19,700	19,200	3,800	74,860,000
17/06/2022	19,800	-0.20 ▼	-1.01	20,000	19,900	19,000	10,500	207,900,000
16/06/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
15/06/2022	20,000	0.50 ▲	2.50	19,500	20,000	20,000	600	12,000,000
14/06/2022	19,500	-0.30 ▼	-1.54	19,800	19,500	19,400	1,100	21,450,000
13/06/2022	19,800	-0.70 ▼	-3.54	20,500	20,000	19,800	3,000	59,400,000
10/06/2022	20,500	-0.20 ▼	-0.98	20,700	20,700	19,500	193,500	3,966,750,000
09/06/2022	20,700	1.20 ▲	5.80	19,500	21,000	19,500	61,800	1,279,260,000
08/06/2022	19,500	0.00 ■■	0.00	19,500	19,500	19,500	100	1,950,000
07/06/2022	19,500	0.00 ■■	0.00	19,500	19,900	19,000	33,300	649,350,000
06/06/2022	19,500	0.00 ■■	0.00	19,500	19,600	19,500	1,600	31,200,000
03/06/2022	19,500	-0.50 ▼	-2.56	20,000	19,500	19,500	200	3,900,000
02/06/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,500	51,000	1,020,000,000
01/06/2022	20,000	-0.30 ▼	-1.50	20,300	20,300	19,600	49,300	986,000,000
31/05/2022	20,300	0.60 ▲	2.96	19,700	20,400	19,500	700	14,210,000
30/05/2022	19,700	-0.60 ▼	-3.05	20,300	19,700	19,400	122,600	2,415,220,000
27/05/2022	20,300	0.30 ▲	1.48	20,000	20,400	20,100	2,500	50,750,000
26/05/2022	20,000	-0.40 ▼	-2.00	20,400	20,500	19,200	70,400	1,408,000,000
25/05/2022	20,400	0.10 ▲	0.49	20,300	20,400	19,500	10,200	208,080,000
24/05/2022	20,300	0.30 ▲	1.48	20,000	20,300	19,500	59,400	1,205,820,000
23/05/2022	20,000	0.20 ▲	1.00	19,800	20,000	19,300	143,600	2,872,000,000
20/05/2022	19,800	0.20 ▲	1.01	19,600	19,800	19,800	1,400	27,720,000
19/05/2022	19,600	0.10 ▲	0.51	19,500	19,600	19,300	117,000	2,293,200,000
18/05/2022	19,500	0.00 ■■	0.00	19,500	19,500	19,000	25,500	497,250,000
17/05/2022	19,500	0.50 ▲	2.56	19,000	19,500	18,500	68,100	1,327,950,000
16/05/2022	19,000	-0.80 ▼	-4.21	19,800	20,000	19,000	52,100	989,900,000
13/05/2022	19,800	-1.20 ▼	-6.06	21,000	21,300	19,800	9,000	178,200,000
12/05/2022	21,000	0.50 ▲	2.38	20,500	21,000	21,000	100	2,100,000
11/05/2022	20,500	-0.50 ▼	-2.44	21,000	21,000	20,200	24,400	500,200,000
10/05/2022	21,000	0.40 ▲	1.90	20,600	21,000	19,700	3,500	73,500,000
09/05/2022	20,600	-0.40 ▼	-1.94	21,000	20,600	19,300	5,100	105,060,000
29/04/2022	20,500	0.50 ▲	2.44	20,000	20,500	19,300	11,200	229,600,000
28/04/2022	20,000	0.00 ■■	0.00	20,000	20,500	19,200	16,600	332,000,000
27/04/2022	20,000	0.90 ▲	4.50	19,100	20,000	19,100	6,000	120,000,000
26/04/2022	19,100	0.00 ■■	0.00	19,100	19,100	18,500	5,000	95,500,000
25/04/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
23/04/2022	20,000	-1.00 ▼	-5.00	21,000	21,000	19,100	2,140	42,800,000
22/04/2022	20,000	-1.00 ▼	-5.00	21,000	21,000	19,100	2,140	42,800,000
21/04/2022	21,000	0.00 ■■	0.00	21,000	21,000	19,000	740	15,540,000
20/04/2022	21,000	-0.50 ▼	-2.38	21,500	21,100	20,600	4,710	98,910,000
19/04/2022	21,500	0.50 ▲	2.33	21,000	22,000	21,000	4,550	97,825,000
18/04/2022	21,000	0.00 ■■	0.00	21,000	21,200	20,000	5,010	105,210,000
16/04/2022	21,000	-0.40 ▼	-1.90	21,400	21,500	20,800	2,520	52,920,000
15/04/2022	21,000	-0.40 ▼	-1.90	21,400	21,500	20,800	25,200	529,200,000
14/04/2022	21,400	-0.40 ▼	-1.87	21,800	21,900	20,500	11,700	250,380,000
13/04/2022	21,800	0.80 ▲	3.67	21,000	21,900	20,300	117,300	2,557,140,000
12/04/2022	21,000	0.00 ■■	0.00	21,000	21,000	20,000	13,700	287,700,000
08/04/2022	21,000	-0.20 ▼	-0.95	21,200	21,200	21,000	21,300	447,300,000
07/04/2022	21,200	0.20 ▲	0.94	21,000	21,500	21,100	54,900	1,163,880,000
06/04/2022	21,000	-0.40 ▼	-1.90	21,400	21,500	19,700	78,300	1,644,300,000
05/04/2022	21,400	-0.10 ▼	-0.47	21,500	23,600	21,400	225,700	4,829,980,000
04/04/2022	21,500	0.00 ■■	0.00	21,500	21,500	20,300	84,000	1,806,000,000
01/04/2022	21,500	0.10 ▲	0.47	21,400	21,700	20,000	60,100	1,292,150,000
31/03/2022	21,400	1.90 ▲	8.88	19,500	21,400	19,500	172,900	3,700,060,000
30/03/2022	19,500	0.00 ■■	0.00	19,500	20,300	18,700	65,000	1,267,500,000
29/03/2022	19,500	1.70 ▲	8.72	17,800	19,500	17,800	96,400	1,879,800,000
28/03/2022	17,800	-0.10 ▼	-0.56	17,900	17,900	17,800	2,500	44,500,000
25/03/2022	17,900	0.10 ▲	0.56	17,800	18,000	17,900	18,800	336,520,000
24/03/2022	17,800	0.10 ▲	0.56	17,700	18,000	17,700	34,000	605,200,000
23/03/2022	17,700	0.00 ■■	0.00	17,700	17,700	17,500	16,400	290,280,000
22/03/2022	17,700	0.00 ■■	0.00	17,700	17,700	17,500	14,000	247,800,000
21/03/2022	17,700	-0.10 ▼	-0.56	17,800	17,800	17,200	10,700	189,390,000
18/03/2022	17,800	0.00 ■■	0.00	17,800	17,800	17,700	28,400	505,520,000
17/03/2022	17,800	0.00 ■■	0.00	17,800	17,800	17,800	500	8,900,000
16/03/2022	17,800	-0.10 ▼	-0.56	17,900	17,800	17,800	1,400	24,920,000
15/03/2022	17,900	0.00 ■■	0.00	17,900	17,900	17,600	12,100	216,590,000
14/03/2022	17,900	-0.10 ▼	-0.56	18,000	18,200	17,300	12,500	223,750,000
11/03/2022	18,000	0.30 ▲	1.67	17,700	18,400	17,800	21,400	385,200,000
10/03/2022	17,700	0.30 ▲	1.69	17,400	17,700	17,400	10,800	191,160,000
09/03/2022	17,400	-0.10 ▼	-0.57	17,500	17,500	17,400	5,400	93,960,000
08/03/2022	17,500	-0.10 ▼	-0.57	17,600	17,600	17,500	3,000	52,500,000
07/03/2022	17,600	0.10 ▲	0.57	17,500	17,600	17,500	27,200	478,720,000
04/03/2022	17,500	0.00 ■■	0.00	17,500	17,500	17,400	21,100	369,250,000
03/03/2022	17,500	0.10 ▲	0.57	17,400	17,500	17,400	15,400	269,500,000
02/03/2022	17,400	-0.10 ▼	-0.57	17,500	17,500	17,300	7,600	132,240,000
01/03/2022	17,500	0.10 ▲	0.57	17,400	17,500	17,400	2,800	49,000,000
28/02/2022	17,400	0.00 ■■	0.00	17,400	17,400	17,300	8,000	139,200,000
25/02/2022	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	2,600	45,240,000
24/02/2022	17,500	-0.10 ▼	-0.57	17,600	17,600	17,300	48,000	840,000,000
23/02/2022	17,600	0.20 ▲	1.14	17,400	17,600	17,300	13,700	241,120,000
22/02/2022	17,400	-0.10 ▼	-0.57	17,500	17,600	17,400	13,900	241,860,000
21/02/2022	17,500	-0.10 ▼	-0.57	17,600	17,600	17,500	20,300	355,250,000
18/02/2022	17,600	0.10 ▲	0.57	17,500	17,600	17,600	2,800	49,280,000
17/02/2022	17,500	0.00 ■■	0.00	17,500	17,600	17,500	9,700	169,750,000
16/02/2022	17,500	0.00 ■■	0.00	17,500	17,500	17,400	2,600	45,500,000
15/02/2022	17,500	0.10 ▲	0.57	17,400	17,500	17,400	12,000	210,000,000
14/02/2022	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	5,100	88,740,000
11/02/2022	17,500	0.20 ▲	1.14	17,300	17,500	17,100	33,200	581,000,000
10/02/2022	17,300	0.00 ■■	0.00	17,300	17,500	17,300	12,400	214,520,000
09/02/2022	17,300	-0.50 ▼	-2.89	17,800	17,300	17,200	3,400	58,820,000
08/02/2022	17,800	0.60 ▲	3.37	17,200	18,000	17,100	4,600	81,880,000
07/02/2022	17,200	-0.20 ▼	-1.16	17,400	17,400	17,100	16,800	288,960,000
28/01/2022	17,400	0.50 ▲	2.87	16,900	17,400	16,800	5,000	87,000,000
27/01/2022	16,900	0.00 ■■	0.00	16,900	16,900	16,900	2,800	47,320,000
26/01/2022	16,900	0.10 ▲	0.59	16,800	17,200	16,900	20,400	344,760,000
25/01/2022	16,800	0.00 ■■	0.00	16,800	16,800	16,600	9,800	164,640,000
24/01/2022	16,800	0.10 ▲	0.60	16,700	17,100	16,700	9,400	157,920,000
21/01/2022	16,700	-0.20 ▼	-1.20	16,900	16,700	16,400	12,300	205,410,000
20/01/2022	16,900	0.30 ▲	1.78	16,600	16,900	16,400	7,000	118,300,000
19/01/2022	16,600	-0.40 ▼	-2.41	17,000	16,900	16,600	3,300	54,780,000
18/01/2022	17,000	0.00 ■■	0.00	17,000	17,000	17,000	5,600	95,200,000
17/01/2022	17,000	0.00 ■■	0.00	17,000	17,000	16,800	8,900	151,300,000
14/01/2022	17,000	0.00 ■■	0.00	17,000	17,100	17,000	3,900	66,300,000
13/01/2022	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	26,700	453,900,000
12/01/2022	17,100	0.00 ■■	0.00	17,100	17,100	17,000	4,700	80,370,000
11/01/2022	17,100	0.00 ■■	0.00	17,100	17,100	17,100	5,300	90,630,000
10/01/2022	17,100	-0.20 ▼	-1.17	17,300	17,300	17,100	8,000	136,800,000
07/01/2022	17,300	0.00 ■■	0.00	17,300	17,500	17,000	14,000	242,200,000
06/01/2022	17,300	0.10 ▲	0.58	17,200	17,300	17,100	15,100	261,230,000
05/01/2022	17,200	0.00 ■■	0.00	17,200	17,400	17,200	8,200	141,040,000
04/01/2022	17,200	0.20 ▲	1.16	17,000	17,200	17,000	19,200	330,240,000
31/12/2021	17,000	0.00 ■■	0.00	17,000	17,200	16,900	6,300	107,100,000
30/12/2021	17,000	0.00 ■■	0.00	17,000	17,300	16,800	28,700	487,900,000
29/12/2021	17,000	-0.10 ▼	-0.59	17,100	17,400	17,000	17,200	292,400,000
22/12/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,000	22,300	383,560,000
21/12/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,000	1,300	22,360,000
20/12/2021	17,200	0.10 ▲	0.58	17,100	17,200	17,000	14,200	244,240,000
17/12/2021	17,100	0.00 ■■	0.00	17,100	17,100	17,000	12,200	208,620,000
16/12/2021	17,100	-0.10 ▼	-0.58	17,200	17,200	17,000	7,700	131,670,000
15/12/2021	17,200	0.00 ■■	0.00	17,200	17,300	17,100	13,300	228,760,000
14/12/2021	17,100	-0.30 ▼	-1.75	17,400	17,300	17,100	10,500	179,550,000
13/12/2021	17,400	0.00 ■■	0.00	17,400	17,400	17,100	5,300	92,220,000
10/12/2021	17,400	0.00 ■■	0.00	17,400	17,400	17,100	7,200	125,280,000
09/12/2021	17,400	0.10 ▲	0.57	17,300	17,500	17,400	3,000	52,200,000
08/12/2021	17,300	0.00 ■■	0.00	17,300	17,600	17,200	3,600	62,280,000
07/12/2021	17,300	0.00 ■■	0.00	17,300	17,300	17,200	10,400	179,920,000
06/12/2021	17,300	-0.30 ▼	-1.73	17,600	17,600	17,000	11,500	198,950,000
03/12/2021	17,600	-0.30 ▼	-1.70	17,900	17,900	17,600	16,500	290,400,000
02/12/2021	17,900	0.60 ▲	3.35	17,300	17,900	17,400	26,200	468,980,000
01/12/2021	17,300	0.30 ▲	1.73	17,000	17,300	17,000	11,700	202,410,000
30/11/2021	17,000	-0.20 ▼	-1.18	17,200	17,200	17,000	2,300	39,100,000
29/11/2021	17,200	0.00 ■■	0.00	17,200	17,200	16,700	3,400	58,480,000
26/11/2021	17,200	-0.20 ▼	-1.16	17,400	17,600	17,100	13,500	232,200,000
25/11/2021	17,400	-0.30 ▼	-1.72	17,700	17,600	17,300	7,800	135,720,000
24/11/2021	17,700	0.00 ■■	0.00	17,700	17,700	17,000	34,500	610,650,000
23/11/2021	17,700	1.00 ▲	5.65	16,700	17,700	16,700	20,100	355,770,000
22/11/2021	16,700	-0.70 ▼	-4.19	17,400	17,400	16,500	42,400	708,080,000
19/11/2021	17,400	-0.50 ▼	-2.87	17,900	17,800	17,400	22,300	388,020,000
18/11/2021	17,900	0.00 ■■	0.00	17,900	18,000	17,700	46,800	837,720,000
17/11/2021	17,900	-0.20 ▼	-1.12	18,100	18,100	17,900	25,100	449,290,000
16/11/2021	18,100	0.40 ▲	2.21	17,700	18,200	17,700	35,900	649,790,000
15/11/2021	17,700	0.00 ■■	0.00	17,700	17,900	17,500	27,700	490,290,000
12/11/2021	17,700	-0.20 ▼	-1.13	17,900	18,000	17,400	25,300	447,810,000
11/11/2021	17,900	0.10 ▲	0.56	17,800	18,000	17,500	22,000	393,800,000
10/11/2021	17,800	0.10 ▲	0.56	17,700	17,900	17,500	16,400	291,920,000
09/11/2021	17,700	0.10 ▲	0.56	17,600	17,700	17,200	14,500	256,650,000
08/11/2021	17,600	0.00 ■■	0.00	17,600	17,600	17,300	16,500	290,400,000
05/11/2021	17,600	-0.20 ▼	-1.14	17,800	17,800	17,300	8,100	142,560,000
04/11/2021	17,800	0.00 ■■	0.00	17,800	17,800	17,300	1,450	25,810,000
03/11/2021	17,800	0.00 ■■	0.00	17,800	18,100	17,800	12,800	227,840,000
02/11/2021	17,800	0.20 ▲	1.12	17,600	18,300	17,700	44,400	790,320,000
01/11/2021	17,600	0.10 ▲	0.57	17,500	17,800	17,400	25,300	445,280,000
29/10/2021	17,500	-0.30 ▼	-1.71	17,800	18,000	17,300	27,600	483,000,000
28/10/2021	17,800	0.40 ▲	2.25	17,400	18,300	17,300	65,100	1,158,780,000
27/10/2021	17,400	0.30 ▲	1.72	17,100	17,800	17,100	25,000	435,000,000
26/10/2021	17,100	-0.60 ▼	-3.51	17,700	17,500	17,000	30,900	528,390,000
25/10/2021	17,700	-0.20 ▼	-1.13	17,900	18,100	17,500	71,900	1,272,630,000
22/10/2021	17,900	1.30 ▲	7.26	16,600	18,200	16,600	103,900	1,859,810,000
21/10/2021	16,600	-0.10 ▼	-0.60	16,700	16,600	16,400	27,500	456,500,000
20/10/2021	16,700	1.40 ▲	8.38	15,300	16,800	15,300	95,500	1,594,850,000
19/10/2021	15,300	0.30 ▲	1.96	15,000	15,300	15,000	22,300	341,190,000
18/10/2021	15,000	0.20 ▲	1.33	14,800	15,100	15,000	20,500	307,500,000
15/10/2021	14,800	0.00 ■■	0.00	14,800	15,000	14,800	10,900	161,320,000
14/10/2021	14,800	-0.10 ▼	-0.68	14,900	15,000	14,800	19,500	288,600,000
13/10/2021	14,900	0.10 ▲	0.67	14,800	15,000	14,900	25,300	376,970,000
12/10/2021	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	27,000	399,600,000
11/10/2021	15,000	0.20 ▲	1.33	14,800	15,000	14,700	28,800	432,000,000
08/10/2021	14,800	-0.20 ▼	-1.35	15,000	15,000	14,700	37,100	549,080,000
07/10/2021	15,000	0.00 ■■	0.00	15,000	15,300	14,700	35,200	528,000,000
06/10/2021	15,000	0.20 ▲	1.33	14,800	15,500	14,800	2,500	37,500,000
05/10/2021	16,600	0.40 ▲	2.41	16,200	16,600	16,200	83,700	1,389,420,000
04/10/2021	16,200	0.00 ■■	0.00	16,200	16,200	16,000	28,900	468,180,000
01/10/2021	16,200	0.00 ■■	0.00	16,200	16,200	16,000	33,200	537,840,000
30/09/2021	16,200	0.00 ■■	0.00	16,200	16,200	16,200	2,000	32,400,000
29/09/2021	16,200	-0.20 ▼	-1.23	16,400	16,500	16,200	7,800	126,360,000
28/09/2021	16,400	0.00 ■■	0.00	16,500	16,400	16,400	7,200	118,080,000
27/09/2021	16,400	-0.10 ▼	-0.61	16,500	16,600	16,400	19,500	319,800,000
24/09/2021	16,500	0.20 ▲	1.21	16,300	16,700	16,300	16,300	268,950,000
23/09/2021	16,300	0.40 ▲	2.45	15,900	16,500	15,900	36,100	588,430,000
22/09/2021	15,900	0.20 ▲	1.26	15,700	16,000	15,800	8,300	131,970,000
21/09/2021	15,700	0.00 ■■	0.00	15,700	15,700	15,500	3,800	59,660,000
20/09/2021	15,700	0.30 ▲	1.91	15,400	15,800	15,500	33,900	532,230,000
17/09/2021	15,400	0.10 ▲	0.65	15,300	15,400	15,300	17,000	261,800,000
16/09/2021	15,300	0.10 ▲	0.65	15,200	15,500	15,300	21,700	332,010,000
15/09/2021	15,200	0.00 ■■	0.00	15,200	15,200	15,200	15,700	238,640,000
14/09/2021	15,200	0.00 ■■	0.00	15,200	15,200	15,200	8,700	132,240,000
13/09/2021	15,200	-0.10 ▼	-0.66	15,300	15,400	15,200	4,400	66,880,000
10/09/2021	15,300	0.00 ■■	0.00	15,300	15,300	15,300	1,200	18,360,000
09/09/2021	15,300	0.00 ■■	0.00	15,300	15,400	15,300	3,600	55,080,000
08/09/2021	15,300	0.00 ■■	0.00	15,300	15,300	15,300	2,800	42,840,000
07/09/2021	15,300	0.10 ▲	0.65	15,200	15,300	15,200	3,100	47,430,000
06/09/2021	15,200	0.10 ▲	0.66	15,100	15,200	15,200	16,500	250,800,000
01/09/2021	15,100	0.00 ■■	0.00	15,100	15,100	15,100	6,200	93,620,000
31/08/2021	15,100	0.00 ■■	0.00	15,100	15,100	15,000	8,700	131,370,000
30/08/2021	15,100	0.50 ▲	3.31	14,600	15,400	15,000	17,100	258,210,000
27/08/2021	14,600	-0.80 ▼	-5.48	15,400	14,700	14,500	5,800	84,680,000
26/08/2021	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
25/08/2021	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
24/08/2021	15,400	0.00 ■■	0.00	15,400	15,400	15,400	400	6,160,000
23/08/2021	15,400	0.90 ▲	5.84	14,500	15,500	14,800	400	6,160,000
20/08/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	2,000	29,000,000
19/08/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	3,500	50,750,000
18/08/2021	14,500	0.20 ▲	1.38	14,300	14,500	14,300	5,200	75,400,000
17/08/2021	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
16/08/2021	14,300	-0.20 ▼	-1.40	14,500	14,300	14,200	1,500	21,450,000
13/08/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	100	1,450,000
12/08/2021	14,500	0.10 ▲	0.69	14,400	14,500	14,400	2,000	29,000,000
11/08/2021	14,400	0.20 ▲	1.39	14,200	14,400	14,300	3,100	44,640,000
10/08/2021	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	1,400	19,880,000
09/08/2021	14,300	0.00 ■■	0.00	14,300	14,300	14,300	4,500	64,350,000
06/08/2021	14,300	0.00 ■■	0.00	14,300	14,300	14,300	2,000	28,600,000
05/08/2021	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
04/08/2021	14,300	0.00 ■■	0.00	14,300	14,400	14,300	1,500	21,450,000
03/08/2021	14,300	0.10 ▲	0.70	14,200	14,300	14,300	800	11,440,000
02/08/2021	14,200	-14.20 ▼	-100.00	14,200	0	0	0	0
30/07/2021	14,200	0.20 ▲	1.41	14,000	14,200	14,200	1,800	25,560,000
29/07/2021	14,000	-0.30 ▼	-2.14	14,300	14,000	14,000	800	11,200,000
28/07/2021	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
27/07/2021	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1,500	21,450,000
26/07/2021	14,300	0.00 ■■	0.00	14,300	14,300	14,200	2,100	30,030,000
23/07/2021	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1,000	14,300,000
22/07/2021	14,300	0.10 ▲	0.70	14,200	14,300	14,200	2,700	38,610,000
21/07/2021	14,200	0.00 ■■	0.00	14,200	14,400	14,200	3,500	49,700,000
20/07/2021	14,200	-0.20 ▼	-1.41	14,400	14,200	14,000	9,100	129,220,000
19/07/2021	14,400	-0.10 ▼	-0.69	14,500	14,400	14,400	2,500	36,000,000
16/07/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	400	5,800,000
15/07/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	700	10,150,000
14/07/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	6,000	87,000,000
13/07/2021	14,500	-0.10 ▼	-0.69	14,600	14,500	14,500	5,000	72,500,000
12/07/2021	14,600	0.00 ■■	0.00	14,600	14,600	14,000	2,100	30,660,000
09/07/2021	14,600	0.00 ■■	0.00	14,600	14,600	14,600	2,100	30,660,000
08/07/2021	14,600	0.00 ■■	0.00	14,600	14,700	14,600	3,000	43,800,000
07/07/2021	14,600	-0.10 ▼	-0.68	14,700	14,700	14,600	9,400	137,240,000
06/07/2021	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	13,100	192,570,000
05/07/2021	14,800	0.10 ▲	0.68	14,700	14,800	14,700	7,800	115,440,000
02/07/2021	14,700	-0.10 ▼	-0.68	14,800	14,700	14,700	600	8,820,000
01/07/2021	14,800	0.00 ■■	0.00	14,800	14,900	14,700	5,400	79,920,000
30/06/2021	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
29/06/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	5,500	81,400,000
28/06/2021	14,800	0.00 ■■	0.00	14,800	14,900	14,800	12,400	183,520,000
25/06/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	5,000	74,000,000
24/06/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	3,900	57,720,000
23/06/2021	14,800	-0.10 ▼	-0.68	14,900	14,800	14,800	500	7,400,000
22/06/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,900	900	13,410,000
21/06/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	200	2,960,000
18/06/2021	14,800	0.00 ■■	0.00	14,800	14,900	14,800	5,300	78,440,000
17/06/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2,000	29,600,000
16/06/2021	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	3,300	48,840,000
14/06/2021	15,000	0.20 ▲	1.33	14,800	15,100	15,000	7,000	105,000,000
11/06/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	1,200	17,760,000
10/06/2021	14,800	0.00 ■■	0.00	14,800	15,000	14,800	11,700	173,160,000
09/06/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	600	8,880,000
08/06/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2,400	35,520,000
07/06/2021	14,800	0.00 ■■	0.00	14,800	14,900	14,800	5,700	84,360,000
04/06/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	7,500	111,000,000
03/06/2021	14,800	0.10 ▲	0.68	14,700	14,800	14,800	1,000	14,800,000
02/06/2021	14,700	0.00 ■■	0.00	14,700	14,700	14,700	20,000	294,000,000
01/06/2021	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	1,800	26,460,000
31/05/2021	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	4,600	68,080,000
28/05/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,800	4,300	64,070,000
27/05/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	3,000	44,400,000
26/05/2021	14,800	0.10 ▲	0.68	14,700	14,800	14,700	4,700	69,560,000
25/05/2021	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	6,300	92,610,000
24/05/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2,900	42,920,000
21/05/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	3,500	51,800,000
20/05/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	8,700	128,760,000
19/05/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2,500	37,000,000
18/05/2021	14,800	0.10 ▲	0.68	14,700	14,800	14,700	5,700	84,360,000
17/05/2021	14,700	0.00 ■■	0.00	14,700	14,800	14,700	3,300	48,510,000
14/05/2021	14,700	-0.20 ▼	-1.36	14,900	14,700	14,700	1,300	19,110,000
13/05/2021	14,900	-0.70 ▼	-4.70	15,600	15,000	14,900	1,300	19,370,000
12/05/2021	15,600	0.60 ▲	3.85	15,000	15,600	15,300	3,100	48,360,000
11/05/2021	15,000	0.00 ■■	0.00	15,000	15,000	15,000	19,100	286,500,000
10/05/2021	15,000	-0.10 ▼	-0.67	15,100	15,100	15,000	9,600	144,000,000
07/05/2021	15,100	-0.10 ▼	-0.66	15,200	15,200	15,000	8,300	125,330,000
06/05/2021	15,200	0.10 ▲	0.66	15,100	15,200	15,100	4,300	65,360,000
05/05/2021	15,100	-0.20 ▼	-1.32	15,300	15,100	15,000	44,900	677,990,000
04/05/2021	15,200	-0.30 ▼	-1.97	15,500	15,400	15,200	24,500	372,400,000
29/04/2021	15,500	0.10 ▲	0.65	15,400	15,500	15,300	27,200	421,600,000
28/04/2021	15,400	0.10 ▲	0.65	15,300	15,500	15,300	27,300	420,420,000
27/04/2021	15,300	0.20 ▲	1.31	15,100	15,500	15,300	5,400	82,620,000
26/04/2021	15,100	-0.10 ▼	-0.66	15,200	15,300	15,100	20,400	308,040,000
23/04/2021	15,200	0.20 ▲	1.32	15,000	15,200	15,000	28,800	437,760,000
22/04/2021	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	10,500	157,500,000
20/04/2021	15,300	0.10 ▲	0.65	15,200	15,400	15,000	15,200	232,560,000
19/04/2021	15,200	0.00 ■■	0.00	15,200	15,200	15,100	10,500	159,600,000
16/04/2021	15,200	0.10 ▲	0.66	15,100	15,200	15,000	16,500	250,800,000
15/04/2021	15,100	0.00 ■■	0.00	15,100	15,200	15,000	15,200	229,520,000
14/04/2021	15,100	0.00 ■■	0.00	15,100	15,100	15,100	3,300	49,830,000
13/04/2021	15,100	0.00 ■■	0.00	15,100	15,100	15,100	11,500	173,650,000
12/04/2021	15,100	-0.20 ▼	-1.32	15,300	15,200	15,100	5,600	84,560,000
09/04/2021	15,300	0.00 ■■	0.00	15,300	15,300	15,300	1,100	16,830,000
08/04/2021	15,300	0.00 ■■	0.00	15,300	15,300	15,100	15,400	235,620,000
07/04/2021	15,300	0.00 ■■	0.00	15,300	15,400	15,300	25,700	393,210,000
06/04/2021	15,300	0.10 ▲	0.65	15,200	15,300	15,200	1,300	19,890,000
05/04/2021	15,200	0.00 ■■	0.00	15,200	15,200	15,100	5,400	82,080,000
02/04/2021	15,200	0.00 ■■	0.00	15,200	15,400	15,200	9,200	139,840,000
01/04/2021	15,200	0.00 ■■	0.00	15,200	15,200	15,100	3,700	56,240,000
31/03/2021	15,200	0.00 ■■	0.00	15,200	15,200	15,100	8,600	130,720,000
30/03/2021	15,200	-0.30 ▼	-1.97	15,500	15,500	15,200	1,900	28,880,000
29/03/2021	15,500	0.30 ▲	1.94	15,200	15,500	15,200	1,600	24,800,000
26/03/2021	15,200	0.00 ■■	0.00	15,200	15,200	15,100	3,300	50,160,000
25/03/2021	15,200	-0.30 ▼	-1.97	15,500	15,200	15,100	5,700	86,640,000
24/03/2021	15,500	0.20 ▲	1.29	15,300	15,500	15,100	9,700	150,350,000
23/03/2021	15,300	-0.60 ▼	-3.92	15,900	15,900	15,300	900	13,770,000
22/03/2021	15,900	0.90 ▲	5.66	15,000	15,900	15,100	63,300	1,006,470,000
19/03/2021	15,000	0.00 ■■	0.00	15,000	15,100	15,000	12,100	181,500,000
18/03/2021	15,000	-0.20 ▼	-1.33	15,200	15,000	15,000	2,200	33,000,000
17/03/2021	15,200	0.20 ▲	1.32	15,000	15,200	14,800	8,100	123,120,000
16/03/2021	15,000	-0.10 ▼	-0.67	15,100	15,000	15,000	100	1,500,000
15/03/2021	15,100	0.00 ■■	0.00	15,100	15,100	15,000	3,300	49,830,000
12/03/2021	15,100	0.10 ▲	0.66	15,000	15,200	15,000	9,400	141,940,000
11/03/2021	15,000	0.00 ■■	0.00	15,000	15,100	14,500	22,100	331,500,000
10/03/2021	15,000	0.10 ▲	0.67	14,900	15,100	14,900	9,600	144,000,000
09/03/2021	14,900	0.00 ■■	0.00	14,900	14,900	14,600	1,700	25,330,000
08/03/2021	14,900	0.20 ▲	1.34	14,700	14,900	14,800	3,000	44,700,000
05/03/2021	14,700	0.20 ▲	1.36	14,500	14,700	14,500	3,900	57,330,000
04/03/2021	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
03/03/2021	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
02/03/2021	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
01/03/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	4,100	59,450,000
26/02/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	200	2,900,000
25/02/2021	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
24/02/2021	14,500	-0.20 ▼	-1.38	14,700	14,700	14,500	1,100	15,950,000
23/02/2021	14,700	0.10 ▲	0.68	14,600	14,700	14,700	2,700	39,690,000
22/02/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,600	100	1,460,000
18/02/2021	14,000	-0.80 ▼	-5.71	14,800	14,900	14,000	300	4,200,000
17/02/2021	14,800	0.20 ▲	1.35	14,600	14,800	14,800	800	11,840,000
09/02/2021	14,600	0.00 ■■	0.00	14,600	14,600	14,600	700	10,220,000
08/02/2021	14,600	-0.10 ▼	-0.68	14,700	14,600	14,600	7,500	109,500,000
05/02/2021	14,700	0.00 ■■	0.00	14,700	14,800	14,700	9,300	136,710,000
04/01/2021	13,000	0.00 ■■	0.00	13,000	13,000	13,000	6,600	85,800,000
31/12/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	13,800	179,400,000
30/12/2020	13,000	0.00 ■■	0.00	13,000	13,100	13,000	3,400	44,200,000
29/12/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,900	20	260,000
28/12/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,900	110	1,430,000
27/12/2020	13,000	0.00 ■■	0.00	13,000	13,600	12,800	340	4,420,000
25/12/2020	13,000	0.00 ■■	0.00	13,000	13,600	12,800	340	4,420,000
24/12/2020	13,000	0.10 ▲	0.77	12,900	13,000	13,000	10	130,000
23/12/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,800	510	6,579,000
22/12/2020	13,000	0.20 ▲	1.54	12,800	13,000	12,900	790	10,270,000
21/12/2020	12,800	-0.20 ▼	-1.56	13,000	13,000	12,800	240	3,072,000
20/12/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	20	260,000
18/12/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	20	260,000
17/12/2020	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
16/12/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,500	170	2,210,000
15/12/2020	13,000	0.10 ▲	0.77	12,900	13,000	13,000	30	390,000
14/12/2020	12,900	0.10 ▲	0.78	12,800	13,700	12,800	1,190	15,351,000
13/12/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	40	512,000
11/12/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	40	512,000
10/12/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,700	110	1,408,000
09/12/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	10	128,000
08/12/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	530	6,784,000
07/12/2020	12,800	0.10 ▲	0.78	12,700	12,800	12,800	10	128,000
04/12/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	100	1,270,000
03/12/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	1,330	16,891,000
02/12/2020	12,700	0.10 ▲	0.79	12,600	12,700	12,600	1,230	15,621,000
01/12/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	170	2,142,000
30/11/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	500	6,300,000
27/11/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,500	5,100	64,260,000
26/11/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
25/11/2020	12,600	0.10 ▲	0.79	12,500	12,600	12,600	400	5,040,000
24/11/2020	12,500	-0.10 ▼	-0.80	12,600	12,600	12,500	400	5,000,000
23/11/2020	12,600	-0.10 ▼	-0.79	12,700	12,600	12,600	600	7,560,000
20/11/2020	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
19/11/2020	12,700	0.20 ▲	1.57	12,500	12,700	12,600	2,500	31,750,000
18/11/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	6,000	78,000,000
17/11/2020	13,000	0.20 ▲	1.54	12,800	13,000	12,900	16,100	209,300,000
16/11/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	300	3,840,000
13/11/2020	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
12/11/2020	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	1,400	17,920,000
11/11/2020	12,900	-1.10 ▼	-8.53	14,000	13,000	12,900	600	7,740,000
10/11/2020	14,000	1.10 ▲	7.86	12,900	14,000	12,800	110	1,540,000
09/11/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,800	11,500	148,350,000
06/11/2020	12,900	0.20 ▲	1.55	12,700	12,900	12,800	6,000	77,400,000
05/11/2020	12,700	0.00 ■■	0.00	12,700	12,800	12,700	2,900	36,830,000
04/11/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,600	3,500	44,450,000
03/11/2020	12,700	0.10 ▲	0.79	12,600	12,700	12,600	3,900	49,530,000
02/11/2020	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	400	5,040,000
30/10/2020	12,700	-0.10 ▼	-0.79	12,800	12,700	12,700	100	1,270,000
29/10/2020	12,800	1.00 ▲	7.81	11,800	12,800	12,100	6,200	79,360,000
28/10/2020	11,800	-1.10 ▼	-9.32	12,900	12,800	11,800	5,400	63,720,000
27/10/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	800	10,320,000
26/10/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,800	5,100	65,790,000
23/10/2020	12,900	0.10 ▲	0.78	12,800	12,900	12,900	10	129,000
22/10/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,800	690	8,832,000
21/10/2020	12,900	0.30 ▲	2.33	12,600	12,900	12,800	4,100	52,890,000
20/10/2020	12,600	0.10 ▲	0.79	12,500	12,600	12,600	200	2,520,000
19/10/2020	12,500	-0.20 ▼	-1.60	12,700	12,500	12,500	400	5,000,000
16/10/2020	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
15/10/2020	12,700	0.20 ▲	1.57	12,500	12,700	12,500	9,100	115,570,000
14/10/2020	12,500	-0.20 ▼	-1.60	12,700	12,700	12,500	1,000	12,500,000
13/10/2020	12,700	-0.10 ▼	-0.79	12,800	12,800	12,500	4,500	57,150,000
12/10/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,500	790	10,112,000
09/10/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	4,600	58,880,000
08/10/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	670	8,576,000
07/10/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	1,500	19,200,000
06/10/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	4,000	51,200,000
05/10/2020	12,800	0.10 ▲	0.78	12,700	12,800	12,800	1,100	14,080,000
02/10/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	110	1,397,000
01/10/2020	12,700	-0.10 ▼	-0.79	12,800	12,700	12,700	20	254,000
29/09/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,400	2,700	34,560,000
28/09/2020	12,800	0.10 ▲	0.78	12,700	12,800	12,700	1,900	24,320,000
25/09/2020	12,700	0.10 ▲	0.79	12,600	12,700	12,600	6,700	85,090,000
24/09/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	10	126,000
23/09/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	100	1,260,000
22/09/2020	12,600	0.10 ▲	0.79	12,500	12,800	12,500	530	6,678,000
21/09/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	5,700	71,250,000
18/09/2020	12,500	0.20 ▲	1.60	12,300	12,500	12,500	10	125,000
17/09/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,300	34,200	420,660,000
16/09/2020	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
15/09/2020	12,300	-0.50 ▼	-4.07	12,800	13,000	12,300	5,700	70,110,000
14/09/2020	12,800	-0.30 ▼	-2.34	13,100	12,800	12,800	100	1,280,000
11/09/2020	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
10/09/2020	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
09/09/2020	13,100	0.50 ▲	3.82	12,600	13,500	12,300	7,000	91,700,000
08/09/2020	12,600	0.10 ▲	0.79	12,500	12,600	12,200	340	4,284,000
07/09/2020	12,500	0.00 ■■	0.00	12,500	12,700	12,500	250	3,125,000
04/09/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,400	1,000	12,500,000
03/09/2020	12,900	0.10 ▲	0.78	12,800	12,900	12,900	100	1,290,000
01/09/2020	12,800	0.30 ▲	2.34	12,500	12,900	12,300	1,580	20,224,000
31/08/2020	12,500	0.30 ▲	2.40	12,200	12,500	12,200	2,400	30,000,000
28/08/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
27/08/2020	12,200	0.10 ▲	0.82	12,100	12,200	12,200	100	1,220,000
26/08/2020	12,100	0.10 ▲	0.83	12,000	12,100	11,700	4,500	54,450,000
25/08/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	900	10,800,000
24/08/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,000	24,000,000
21/08/2020	12,000	0.10 ▲	0.83	11,900	12,000	11,900	6,100	73,200,000
20/08/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,800	2,200	26,180,000
19/08/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,800	180	2,142,000
18/08/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
17/08/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,800	5,900	70,210,000
14/08/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,900	40	476,000
13/08/2020	11,900	0.10 ▲	0.84	11,800	11,900	11,800	5,100	60,690,000
12/08/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,700	1,900	22,420,000
11/08/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,700	260	3,068,000
10/08/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	50	590,000
07/08/2020	11,800	0.10 ▲	0.85	11,700	11,800	11,700	4,300	50,740,000
06/08/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	670	7,839,000
05/08/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	20,400	238,680,000
04/08/2020	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	4,300	50,310,000
03/08/2020	11,800	0.10 ▲	0.85	11,700	11,800	11,800	500	5,900,000
31/07/2020	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
30/07/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	12,000	140,400,000
29/07/2020	11,700	0.00 ■■	0.00	11,700	11,800	11,500	12,200	142,740,000
28/07/2020	11,700	0.40 ▲	3.42	11,300	11,700	11,500	900	10,530,000
27/07/2020	11,300	-0.50 ▼	-4.42	11,800	11,700	11,300	5,100	57,630,000
24/07/2020	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	3,100	36,580,000
23/07/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,000	12,000,000
22/07/2020	12,000	0.00 ■■	0.00	12,000	12,100	12,000	5,800	69,600,000
21/07/2020	12,000	0.00 ■■	0.00	12,000	12,100	11,900	830	9,960,000
20/07/2020	12,000	0.00 ■■	0.00	12,000	12,100	12,000	6,300	75,600,000
17/07/2020	12,000	0.00 ■■	0.00	12,000	12,100	12,000	8,000	96,000,000
16/07/2020	12,000	0.00 ■■	0.00	12,000	13,100	12,000	230	2,760,000
15/07/2020	12,000	0.30 ▲	2.50	11,700	12,000	11,900	4,000	48,000,000
14/07/2020	11,700	-0.30 ▼	-2.56	12,000	11,900	11,700	3,700	43,290,000
13/07/2020	12,000	0.10 ▲	0.83	11,900	12,000	11,900	6,000	72,000,000
10/07/2020	11,900	0.40 ▲	3.36	11,500	12,400	11,600	9,900	117,810,000
09/07/2020	11,500	0.00 ■■	0.00	11,500	11,700	11,500	1,220	14,030,000
08/07/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,500	300	3,450,000
07/07/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,400	2,100	24,150,000
06/07/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,500	2,500	28,750,000
03/07/2020	11,500	0.10 ▲	0.87	11,400	11,500	11,400	6,100	70,150,000
02/07/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,400	3,600	41,040,000
01/07/2020	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	520	5,928,000
30/06/2020	11,500	0.10 ▲	0.87	11,400	11,500	11,500	6,200	71,300,000
29/06/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,300	220	2,508,000
26/06/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,400	1,000	11,400,000
25/06/2020	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
24/06/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,400	4,100	46,740,000
23/06/2020	11,400	0.10 ▲	0.88	11,300	11,400	11,300	900	10,260,000
22/06/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	2,200	24,860,000
19/06/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,100	13,800	157,320,000
18/06/2020	11,400	-0.10 ▼	-0.88	11,500	11,500	11,400	5,900	67,260,000
16/06/2020	11,500	0.10 ▲	0.87	11,400	11,500	11,000	20,200	232,300,000
15/06/2020	11,400	-0.10 ▼	-0.88	11,500	11,500	11,000	20,700	235,980,000
12/06/2020	11,500	0.20 ▲	1.74	11,300	12,300	11,300	560	6,440,000
11/06/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	7,500	84,750,000
10/06/2020	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	6,200	70,680,000
09/06/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,400	12,100	139,150,000
08/06/2020	11,500	0.10 ▲	0.87	11,400	11,600	11,500	30,300	348,450,000
06/06/2020	11,400	0.10 ▲	0.88	11,300	11,400	11,400	500	5,700,000
05/06/2020	11,400	0.10 ▲	0.88	11,300	11,400	11,400	500	5,700,000
04/06/2020	11,300	0.00 ■■	0.00	11,300	11,400	11,300	830	9,379,000
03/06/2020	11,300	-0.10 ▼	-0.88	11,400	12,300	11,300	640	7,232,000
02/06/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,400	800	9,120,000
01/06/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,400	1,020	11,628,000
31/05/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,400	610	6,954,000
29/05/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,400	610	6,954,000
28/05/2020	11,400	0.00 ■■	0.00	11,400	11,800	11,400	450	5,130,000
27/05/2020	11,400	0.00 ■■	0.00	11,400	11,400	11,300	910	10,374,000
26/05/2020	11,400	0.20 ▲	1.75	11,200	11,400	11,300	670	7,638,000
25/05/2020	11,200	0.10 ▲	0.89	11,100	11,200	11,100	700	7,840,000
24/05/2020	11,100	0.00 ■■	0.00	11,100	11,100	11,100	160	1,776,000
22/05/2020	11,100	0.00 ■■	0.00	11,100	11,100	11,100	160	1,776,000
21/05/2020	11,100	0.00 ■■	0.00	11,100	11,200	11,100	1,760	19,536,000
20/05/2020	11,100	0.10 ▲	0.90	11,000	11,200	11,100	370	4,107,000
19/05/2020	11,000	0.20 ▲	1.82	10,800	11,000	10,900	390	4,290,000
18/05/2020	10,800	-0.40 ▼	-3.70	11,200	10,800	10,200	180	1,944,000
17/05/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,200	300	3,360,000
15/05/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,200	300	3,360,000
14/05/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,200	600	6,720,000
13/05/2020	11,200	0.10 ▲	0.89	11,100	11,200	11,000	230	2,576,000
12/05/2020	11,100	0.10 ▲	0.90	11,000	11,200	11,000	330	3,663,000
11/05/2020	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
10/05/2020	11,000	-0.10 ▼	-0.91	11,100	11,000	10,800	860	9,460,000
08/05/2020	11,000	-0.10 ▼	-0.91	11,100	11,000	10,800	860	9,460,000
07/05/2020	11,100	0.20 ▲	1.80	10,900	11,100	11,100	310	3,441,000
06/05/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	20	218,000
05/05/2020	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
04/05/2020	10,900	0.10 ▲	0.92	10,800	10,900	10,900	200	2,180,000
01/05/2020	10,800	0.00 ■■	0.00	10,800	11,000	10,800	1,700	18,360,000
30/04/2020	10,800	0.00 ■■	0.00	10,800	11,000	10,800	1,700	18,360,000
29/04/2020	10,800	0.00 ■■	0.00	10,800	11,000	10,800	1,700	18,360,000
28/04/2020	10,800	-0.10 ▼	-0.93	10,900	10,800	10,800	20	216,000
27/04/2020	10,900	-0.80 ▼	-7.34	11,700	11,000	10,900	350	3,815,000
26/04/2020	11,700	0.90 ▲	7.69	10,800	11,700	11,700	10	117,000
24/04/2020	11,700	0.90 ▲	7.69	10,800	11,700	11,700	10	117,000
23/04/2020	10,800	0.00 ■■	0.00	10,800	10,900	10,800	380	4,104,000
22/04/2020	10,800	0.30 ▲	2.78	10,500	10,800	10,800	10	108,000
21/04/2020	10,500	-0.40 ▼	-3.81	10,900	10,900	10,300	490	5,145,000
20/04/2020	10,900	0.00 ■■	0.00	10,900	11,000	10,800	310	3,379,000
19/04/2020	10,900	0.10 ▲	0.92	10,800	11,000	10,800	740	8,066,000
17/04/2020	10,900	0.10 ▲	0.92	10,800	11,000	10,800	740	8,066,000
16/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,500	630	6,804,000
15/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	720	7,776,000
14/04/2020	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
13/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	430	4,644,000
12/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,400	690	7,452,000
10/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,400	690	7,452,000
09/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,500	800	8,640,000
08/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,700	370	3,996,000
07/04/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,500	700	7,560,000
06/04/2020	10,800	0.20 ▲	1.85	10,600	10,800	10,800	800	8,640,000
05/04/2020	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	630	6,678,000
03/04/2020	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	630	6,678,000
02/04/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,100	600	6,420,000
01/04/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,100	600	6,420,000
31/03/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,000	430	4,601,000
30/03/2020	10,500	-0.30 ▼	-2.86	10,800	10,500	10,100	110	1,155,000
29/03/2020	10,800	0.00 ■■	0.00	10,800	11,000	10,300	2,430	26,244,000
27/03/2020	10,800	0.00 ■■	0.00	10,800	11,000	10,300	2,430	26,244,000
26/03/2020	10,800	-0.70 ▼	-6.48	11,500	10,800	10,800	40	432,000
25/03/2020	11,500	0.70 ▲	6.09	10,800	11,500	10,800	3,510	40,365,000
24/03/2020	10,800	0.90 ▲	8.33	9,900	10,800	9,900	460	4,968,000
23/03/2020	9,900	-0.80 ▼	-8.08	10,700	10,300	9,900	2,910	28,809,000
22/03/2020	10,700	-0.10 ▼	-0.93	10,800	10,800	10,000	840	8,988,000
20/03/2020	10,700	-0.10 ▼	-0.93	10,800	10,800	10,000	840	8,988,000
19/03/2020	10,800	0.00 ■■	0.00	10,800	11,800	9,800	10,730	115,884,000
18/03/2020	10,800	-1.20 ▼	-11.11	12,000	12,200	10,800	4,810	51,948,000
17/03/2020	12,000	-0.80 ▼	-6.67	12,800	12,500	11,600	5,470	65,640,000
16/03/2020	12,800	0.40 ▲	3.13	12,400	13,000	11,300	5,400	69,120,000
13/03/2020	12,400	-0.30 ▼	-2.42	12,700	12,400	11,700	500	6,200,000
12/03/2020	12,700	-0.20 ▼	-1.57	12,900	12,800	11,700	8,100	102,870,000
11/03/2020	12,900	0.10 ▲	0.78	12,800	12,900	12,300	5,700	73,530,000
09/03/2020	12,800	-0.70 ▼	-5.47	13,500	13,000	12,200	1,430	18,304,000
06/03/2020	13,500	0.90 ▲	6.67	12,600	13,500	13,500	10	135,000
05/03/2020	13,100	0.00 ■■	0.00	13,100	13,900	13,100	6,200	81,220,000
04/03/2020	13,100	0.00 ■■	0.00	13,100	13,200	13,100	700	9,170,000
03/03/2020	13,100	-0.10 ▼	-0.76	13,200	13,100	13,100	90	1,179,000
02/03/2020	13,200	0.00 ■■	0.00	13,200	13,200	13,100	140	1,848,000
28/02/2020	13,200	0.40 ▲	3.03	12,800	13,200	12,700	1,320	17,424,000
27/02/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,700	14,500	185,600,000
26/02/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,700	1,800	23,040,000
25/02/2020	12,800	-0.30 ▼	-2.34	13,100	13,000	12,800	8,800	112,640,000
24/02/2020	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
21/02/2020	13,100	0.00 ■■	0.00	13,100	13,200	13,100	600	7,860,000
20/02/2020	13,100	0.00 ■■	0.00	13,100	13,100	13,100	370	4,847,000
19/02/2020	13,100	0.10 ▲	0.76	13,000	13,200	13,000	1,100	14,410,000
18/02/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	430	5,590,000
17/02/2020	13,000	-0.10 ▼	-0.77	13,100	13,200	13,000	26,500	344,500,000
15/02/2020	13,100	0.10 ▲	0.76	13,000	13,200	13,100	500	6,550,000
14/02/2020	13,100	0.10 ▲	0.76	13,000	13,200	13,100	500	6,550,000
13/02/2020	13,000	0.00 ■■	0.00	13,000	13,200	13,000	310	4,030,000
12/02/2020	13,000	-0.20 ▼	-1.54	13,200	13,000	13,000	50	650,000
11/02/2020	13,200	0.20 ▲	1.52	13,000	13,200	12,500	220	2,904,000
10/02/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	20	260,000
07/02/2020	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
06/02/2020	13,000	0.10 ▲	0.77	12,900	13,000	12,900	740	9,620,000
05/02/2020	12,900	-0.10 ▼	-0.78	13,000	13,000	12,900	130	1,677,000
04/02/2020	13,000	0.00 ■■	0.00	13,000	13,400	12,800	100	1,300,000
03/02/2020	13,000	-0.10 ▼	-0.77	13,100	13,100	13,000	260	3,380,000
02/02/2020	13,100	0.00 ■■	0.00	13,100	13,500	13,100	620	8,122,000
31/01/2020	13,100	0.00 ■■	0.00	13,100	13,500	13,100	620	8,122,000
30/01/2020	13,100	-0.80 ▼	-6.11	13,900	13,100	13,100	30	393,000
29/01/2020	13,900	0.40 ▲	2.88	13,500	14,000	12,300	430	5,977,000
28/01/2020	13,900	0.40 ▲	2.88	13,500	14,000	12,300	430	5,977,000
27/01/2020	13,900	0.40 ▲	2.88	13,500	14,000	12,300	430	5,977,000
26/01/2020	13,900	0.40 ▲	2.88	13,500	14,000	12,300	430	5,977,000
24/01/2020	13,900	0.40 ▲	2.88	13,500	14,000	12,300	430	5,977,000
23/01/2020	13,900	0.40 ▲	2.88	13,500	14,000	12,300	430	5,977,000
22/01/2020	13,900	0.40 ▲	2.88	13,500	14,000	12,300	430	5,977,000
21/01/2020	13,500	0.30 ▲	2.22	13,200	13,500	13,200	1,500	20,250,000
20/01/2020	13,200	0.00 ■■	0.00	13,200	13,200	13,200	15,200	200,640,000
17/01/2020	13,200	-0.20 ▼	-1.52	13,500	13,400	13,200	5,500	72,600,000
16/01/2020	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	700	9,380,000
15/01/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,400	2,100	28,350,000
13/01/2020	12,800	-0.70 ▼	-5.47	13,500	12,800	12,800	40	512,000
10/01/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,200	370	4,995,000
09/01/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
08/01/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
07/01/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	50	675,000
06/01/2020	13,500	-0.20 ▼	-1.48	13,700	13,500	13,500	1,100	14,850,000
03/01/2020	13,700	-0.10 ▼	-0.73	13,800	13,800	13,700	270	3,699,000
02/01/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,800	80	1,104,000
31/12/2019	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
30/12/2019	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	260	3,588,000
27/12/2019	13,900	-13.90 ▼	-100.00	13,900	0	0	0	0
26/12/2019	13,900	-0.10 ▼	-0.72	14,000	14,000	13,900	1,600	22,240,000
25/12/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
24/12/2019	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
23/12/2019	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
20/12/2019	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
19/12/2019	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
18/12/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,900	1,040	14,560,000
17/12/2019	14,000	-0.20 ▼	-1.43	14,200	14,200	13,200	1,050	14,700,000
16/12/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	3,900	55,380,000
13/12/2019	14,200	-14.20 ▼	-100.00	14,200	0	0	0	0
12/12/2019	14,200	-0.10 ▼	-0.70	14,300	14,200	14,000	200	2,840,000
11/12/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,200	500	7,150,000
10/12/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1,400	20,020,000
09/12/2019	14,300	0.10 ▲	0.70	14,200	14,300	14,200	1,300	18,590,000
06/12/2019	14,200	0.00 ■■	0.00	14,200	14,500	14,100	8,400	119,280,000
05/12/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	70	994,000
04/12/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	5,400	76,680,000
03/12/2019	14,200	-0.10 ▼	-0.70	14,300	14,300	14,000	2,900	41,180,000
02/12/2019	14,300	0.10 ▲	0.70	14,200	14,300	14,300	200	2,860,000
29/11/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	3,100	44,020,000
28/11/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	4,600	65,320,000
27/11/2019	14,200	0.20 ▲	1.41	14,000	14,300	14,200	6,700	95,140,000
26/11/2019	14,000	-0.20 ▼	-1.43	14,200	14,000	14,000	1,000	14,000,000
25/11/2019	14,200	-0.10 ▼	-0.70	14,300	14,300	14,000	180	2,556,000
22/11/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	5,100	72,930,000
21/11/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	5,400	77,220,000
20/11/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	600	8,580,000
19/11/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	4,000	57,200,000
18/11/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	1,700	24,310,000
15/11/2019	14,300	0.00 ■■	0.00	14,300	14,400	14,300	580	8,294,000
14/11/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,300	12,000	171,600,000
13/11/2019	14,300	0.00 ■■	0.00	14,300	14,300	14,200	6,700	95,810,000
12/11/2019	14,300	-0.20 ▼	-1.40	14,500	14,300	14,200	1,700	24,310,000
11/11/2019	14,500	-1.00 ▼	-6.90	15,500	14,600	14,100	270	3,915,000
08/11/2019	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
07/11/2019	15,500	1.40 ▲	9.03	14,100	15,500	14,400	1,100	17,050,000
06/11/2019	14,100	-0.10 ▼	-0.71	14,200	14,400	14,100	1,700	23,970,000
05/11/2019	14,200	-0.20 ▼	-1.41	14,400	14,200	14,200	500	7,100,000
04/11/2019	14,400	0.00 ■■	0.00	14,400	14,400	13,800	13,400	192,960,000
01/11/2019	14,400	0.00 ■■	0.00	14,400	14,500	14,300	10,300	148,320,000
31/10/2019	14,400	-0.20 ▼	-1.39	14,600	14,600	14,400	7,400	106,560,000
30/10/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,600	3,600	52,560,000
29/10/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,600	300	4,380,000
28/10/2019	14,600	0.10 ▲	0.68	14,500	14,600	14,600	1,100	16,060,000
25/10/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,400	2,600	37,700,000
24/10/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,600	180	2,628,000
23/10/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,600	800	11,680,000
22/10/2019	14,600	-0.30 ▼	-2.05	14,900	14,800	14,400	2,900	42,340,000
21/10/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,800	4,600	68,540,000
18/10/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,900	50	745,000
17/10/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,800	4,500	67,050,000
16/10/2019	14,800	0.00 ■■	0.00	14,800	15,000	14,800	470	6,956,000
15/10/2019	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
14/10/2019	14,800	0.00 ■■	0.00	14,800	14,900	14,300	10,700	158,360,000
11/10/2019	15,200	-0.30 ▼	-1.97	15,500	15,200	15,200	36,400	553,280,000
10/10/2019	15,500	-0.10 ▼	-0.65	15,600	15,500	15,000	110	1,705,000
09/10/2019	15,600	0.50 ▲	3.21	15,100	15,600	15,000	3,100	48,360,000
08/10/2019	15,100	0.00 ■■	0.00	15,100	15,100	15,100	2,200	33,220,000
07/10/2019	15,100	0.10 ▲	0.66	15,000	15,100	15,100	35,600	537,560,000
04/10/2019	15,000	-0.20 ▼	-1.33	15,200	15,000	14,800	7,400	111,000,000
03/10/2019	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
02/10/2019	15,200	-0.80 ▼	-5.26	16,000	15,200	15,100	600	9,120,000
01/10/2019	16,000	1.00 ▲	6.25	15,000	16,000	16,000	10	160,000
30/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	630	9,450,000
27/09/2019	15,000	0.00 ■■	0.00	15,000	15,100	15,000	4,700	70,500,000
26/09/2019	15,000	0.00 ■■	0.00	15,000	15,100	15,000	5,600	84,000,000
25/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,600	190	2,850,000
24/09/2019	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	90	1,350,000
23/09/2019	16,000	1.20 ▲	7.50	14,800	16,000	14,800	4,700	75,200,000
20/09/2019	14,800	0.10 ▲	0.68	14,700	14,800	14,800	110	1,628,000
19/09/2019	14,700	0.20 ▲	1.36	14,500	15,000	14,700	800	11,760,000
18/09/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	2,900	42,050,000
17/09/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,500	10	145,000
16/09/2019	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
13/09/2019	14,600	0.10 ▲	0.68	14,500	14,600	14,500	1,600	23,360,000
12/09/2019	14,500	0.00 ■■	0.00	14,500	15,000	14,400	3,700	53,650,000
11/09/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	310	4,495,000
10/09/2019	14,500	-0.10 ▼	-0.69	14,600	14,600	14,500	300	4,350,000
09/09/2019	14,600	-0.10 ▼	-0.68	14,700	14,700	14,500	1,700	24,820,000
06/09/2019	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	2,100	30,870,000
05/09/2019	14,800	0.20 ▲	1.35	14,600	15,000	14,800	20	296,000
04/09/2019	14,600	0.30 ▲	2.05	14,300	14,600	14,200	210	3,066,000
03/09/2019	14,300	-0.40 ▼	-2.80	14,700	15,600	14,000	1,280	18,304,000
29/08/2019	14,700	0.10 ▲	0.68	14,600	14,800	14,400	1,440	21,168,000
28/08/2019	14,600	-0.30 ▼	-2.05	14,900	14,800	14,500	1,310	19,126,000
27/08/2019	14,900	-0.10 ▼	-0.67	15,000	15,300	14,700	660	9,834,000
26/08/2019	15,000	-0.10 ▼	-0.67	15,100	15,100	14,700	1,360	20,400,000
23/08/2019	15,100	0.00 ■■	0.00	15,100	15,300	15,000	920	13,892,000
22/08/2019	15,100	-0.30 ▼	-1.99	15,400	15,300	15,100	170	2,567,000
21/08/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,100	1,460	22,484,000
20/08/2019	15,400	0.20 ▲	1.30	15,200	15,500	15,200	750	11,550,000
19/08/2019	15,200	-0.40 ▼	-2.63	15,600	15,500	15,200	1,780	27,056,000
16/08/2019	15,600	0.00 ■■	0.00	15,600	16,000	15,400	550	8,580,000
15/08/2019	15,600	0.20 ▲	1.28	15,400	15,700	15,300	470	7,332,000
14/08/2019	15,400	-0.10 ▼	-0.65	15,500	15,600	15,400	940	14,476,000
13/08/2019	15,500	-0.10 ▼	-0.65	15,600	15,700	15,500	1,500	23,250,000
12/08/2019	15,600	-0.30 ▼	-1.92	15,900	15,800	15,600	480	7,488,000
09/08/2019	15,900	0.10 ▲	0.63	15,800	15,900	15,800	890	14,151,000
08/08/2019	15,800	-0.20 ▼	-1.27	16,000	16,300	15,800	630	9,954,000
07/08/2019	16,000	0.20 ▲	1.25	15,800	16,100	15,800	150	2,400,000
06/08/2019	15,800	-0.40 ▼	-2.53	16,200	16,200	15,800	2,490	39,342,000
05/08/2019	16,200	-0.20 ▼	-1.23	16,400	16,300	16,200	710	11,502,000
02/08/2019	16,400	-0.20 ▼	-1.22	16,600	16,400	16,200	870	14,268,000
01/08/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,300	310	5,146,000
31/07/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,300	1,240	20,584,000
30/07/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,400	510	8,415,000
29/07/2019	16,600	-0.10 ▼	-0.60	16,700	16,800	16,500	180	2,988,000
26/07/2019	16,700	-0.10 ▼	-0.60	16,800	16,700	16,500	2,070	34,569,000
25/07/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,600	980	16,464,000
24/07/2019	16,800	-0.40 ▼	-2.38	17,200	16,900	16,500	1,220	20,496,000
23/07/2019	17,200	0.80 ▲	4.65	16,400	17,300	16,500	1,120	19,264,000
22/07/2019	16,400	-0.50 ▼	-3.05	16,900	16,700	16,300	2,400	39,360,000
19/07/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,600	2,320	39,208,000
18/07/2019	17,000	-0.10 ▼	-0.59	17,100	17,000	16,700	2,200	37,400,000
17/07/2019	17,100	0.00 ■■	0.00	17,100	17,200	16,700	510	8,721,000
16/07/2019	17,100	-0.40 ▼	-2.34	17,500	17,300	16,700	3,200	54,720,000
15/07/2019	17,500	0.60 ▲	3.43	16,900	17,500	16,800	2,540	44,450,000
12/07/2019	16,900	-0.20 ▼	-1.18	17,100	17,200	16,700	3,480	58,812,000
11/07/2019	17,100	-0.20 ▼	-1.17	17,300	18,400	16,800	2,220	37,962,000
10/07/2019	17,300	-0.20 ▼	-1.16	17,500	17,700	16,800	3,350	57,955,000
09/07/2019	17,500	-1.10 ▼	-6.29	18,600	18,300	17,100	3,190	55,825,000
08/07/2019	18,600	0.10 ▲	0.54	18,500	19,900	18,600	4,440	82,584,000
05/07/2019	18,500	1.60 ▲	8.65	16,900	18,500	16,900	6,750	124,875,000
04/07/2019	16,900	0.00 ■■	0.00	16,900	17,400	16,800	2,200	37,180,000
03/07/2019	16,900	-0.30 ▼	-1.78	17,200	17,300	16,800	2,940	49,686,000
02/07/2019	17,200	0.60 ▲	3.49	16,600	17,200	16,500	2,500	43,000,000
01/07/2019	16,600	-0.60 ▼	-3.61	17,200	17,000	16,200	6,380	105,908,000
28/06/2019	17,200	-1.00 ▼	-5.81	18,200	18,300	17,000	4,810	82,732,000
27/06/2019	18,200	-1.60 ▼	-8.79	19,800	20,000	17,900	8,500	154,700,000
26/06/2019	19,800	-2.10 ▼	-10.61	21,900	21,900	19,800	6,300	124,740,000
25/06/2019	21,900	0.10 ▲	0.46	21,800	23,500	21,200	1,220	26,718,000
24/06/2019	21,800	0.00 ■■	0.00	21,800	22,800	21,800	2,370	51,666,000
21/06/2019	21,800	0.00 ■■	0.00	21,800	22,300	21,000	3,500	76,300,000
20/06/2019	21,800	-1.00 ▼	-4.59	22,800	23,000	21,700	4,030	87,854,000
19/06/2019	22,800	0.80 ▲	3.51	22,000	23,000	20,700	5,160	117,648,000
18/06/2019	22,000	-2.00 ▼	-9.09	24,000	25,000	22,000	4,230	93,060,000
17/06/2019	24,000	-1.90 ▼	-7.92	25,900	26,500	24,000	3,490	83,760,000
16/06/2019	25,900	-0.90 ▼	-3.47	26,800	26,300	25,000	5,320	137,788,000
14/06/2019	25,900	-0.90 ▼	-3.47	26,800	26,300	25,000	5,320	137,788,000
13/06/2019	26,800	1.80 ▲	6.72	25,000	26,900	25,200	8,040	215,472,000
11/06/2019	24,800	-2.70 ▼	-10.89	27,500	29,000	24,800	12,360	306,528,000
10/06/2019	27,500	-0.60 ▼	-2.18	28,100	29,500	27,000	3,650	100,375,000
09/06/2019	28,100	-0.60 ▼	-2.14	28,700	31,500	27,800	5,610	157,641,000
07/06/2019	28,100	-0.60 ▼	-2.14	28,700	31,500	27,800	5,610	157,641,000
06/06/2019	29,200	-0.70 ▼	-2.40	29,900	30,500	28,500	4,180	122,056,000
05/06/2019	29,900	-0.20 ▼	-0.67	30,100	31,900	29,000	3,070	91,793,000
04/06/2019	30,100	1.20 ▲	3.99	28,900	31,700	30,100	9,590	288,659,000
03/06/2019	28,900	2.60 ▲	9.00	26,300	28,900	26,300	9,450	273,105,000
02/06/2019	26,300	-0.20 ▼	-0.76	26,500	26,500	25,200	1,920	50,496,000
31/05/2019	26,300	-0.20 ▼	-0.76	26,500	26,500	25,200	1,920	50,496,000
30/05/2019	26,500	1.70 ▲	6.42	24,800	27,200	26,300	2,620	69,430,000
29/05/2019	24,800	2.20 ▲	8.87	22,600	24,800	22,600	3,420	84,816,000
28/05/2019	22,600	-1.30 ▼	-5.75	23,900	26,000	22,100	2,760	62,376,000
27/05/2019	23,900	2.10 ▲	8.79	21,800	23,900	23,900	2,600	62,140,000
26/05/2019	21,800	1.90 ▲	8.72	19,900	21,800	20,300	3,410	74,338,000
24/05/2019	21,800	1.90 ▲	8.72	19,900	21,800	20,300	3,410	74,338,000
23/05/2019	19,900	1.80 ▲	9.05	18,100	19,900	18,100	5,130	102,087,000
22/05/2019	18,100	0.30 ▲	1.66	17,800	18,100	17,800	1,090	19,729,000
21/05/2019	17,800	0.30 ▲	1.69	17,500	17,800	17,500	890	15,842,000
20/05/2019	17,500	0.50 ▲	2.86	17,000	17,500	17,000	2,550	44,625,000
19/05/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	120	2,040,000
17/05/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	120	2,040,000
16/05/2019	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	1,010	17,170,000
15/05/2019	17,100	0.00 ■■	0.00	17,100	17,100	17,100	100	1,710,000
14/05/2019	17,100	0.00 ■■	0.00	17,100	17,100	17,100	250	4,275,000
13/05/2019	17,100	0.10 ▲	0.58	17,000	17,100	17,000	980	16,758,000
10/05/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,900	530	9,010,000
09/05/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,900	530	9,010,000
08/05/2019	16,900	0.40 ▲	2.37	16,500	16,900	16,900	100	1,690,000
07/05/2019	16,500	-0.40 ▼	-2.42	16,900	16,500	16,500	40	660,000
06/05/2019	16,900	-0.40 ▼	-2.37	17,300	17,300	16,900	20	338,000
05/05/2019	17,300	-0.30 ▼	-1.73	17,600	17,300	17,300	500	8,650,000
03/05/2019	17,300	-0.30 ▼	-1.73	17,600	17,300	17,300	500	8,650,000
02/05/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,600	10	176,000
01/05/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,600	10	176,000
30/04/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,600	10	176,000
29/04/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,600	10	176,000
28/04/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,600	10	176,000
26/04/2019	17,600	0.10 ▲	0.57	17,500	17,600	17,600	10	176,000
25/04/2019	17,500	0.60 ▲	3.43	16,900	17,700	17,500	90	1,575,000
24/04/2019	17,500	0.60 ▲	3.43	16,900	17,700	17,500	90	1,575,000
23/04/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,900	80	1,352,000
22/04/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,900	80	1,352,000
19/04/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,800	210	3,549,000
18/04/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,800	210	3,549,000
17/04/2019	16,900	0.10 ▲	0.59	16,800	16,900	16,900	130	2,197,000
16/04/2019	16,900	0.10 ▲	0.59	16,800	16,900	16,900	130	2,197,000
15/04/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	330	5,544,000
14/04/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	330	5,544,000
12/04/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	330	5,544,000
11/04/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	80	1,344,000
10/04/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	40	672,000
09/04/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	20	336,000
08/04/2019	16,800	-0.20 ▼	-1.19	17,000	16,800	16,800	100	1,680,000
07/04/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,900	220	3,740,000
05/04/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,900	220	3,740,000
04/04/2019	16,900	-0.10 ▼	-0.59	17,000	16,900	16,900	90	1,521,000
02/04/2019	17,000	0.50 ▲	2.94	16,500	17,000	16,500	110	1,870,000
01/04/2019	17,000	0.50 ▲	2.94	16,500	17,000	16,500	110	1,870,000
29/03/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	300	4,950,000
27/03/2019	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	90	1,485,000
26/03/2019	16,800	-0.10 ▼	-0.60	16,900	17,000	16,800	410	6,888,000
25/03/2019	16,900	-0.10 ▼	-0.59	17,000	16,900	16,900	90	1,521,000
20/03/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,900	310	5,270,000
19/03/2019	17,000	-0.30 ▼	-1.76	17,300	17,000	17,000	200	3,400,000
18/03/2019	17,300	-0.20 ▼	-1.16	17,500	17,300	17,000	50	865,000
15/03/2019	17,500	0.10 ▲	0.57	17,400	17,500	17,500	10	175,000
14/03/2019	17,400	0.10 ▲	0.57	17,300	17,400	17,400	160	2,784,000
13/03/2019	17,300	0.20 ▲	1.16	17,100	18,000	16,800	430	7,439,000
11/03/2019	17,100	0.10 ▲	0.58	17,000	17,100	17,100	10	171,000
08/03/2019	17,000	-0.30 ▼	-1.76	17,300	17,000	17,000	100	1,700,000
06/03/2019	17,300	-0.10 ▼	-0.58	17,400	17,300	17,300	100	1,730,000
05/03/2019	17,400	0.40 ▲	2.30	17,000	17,400	16,700	40	696,000
04/03/2019	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	550	9,350,000
01/03/2019	17,100	0.10 ▲	0.58	17,000	17,100	17,100	110	1,881,000
28/02/2019	17,000	0.00 ■■	0.00	17,000	17,100	17,000	280	4,760,000
27/02/2019	17,000	0.00 ■■	0.00	17,000	17,100	17,000	520	8,840,000
26/02/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	460	7,820,000
25/02/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	460	7,820,000
22/02/2019	17,000	-0.40 ▼	-2.35	17,400	17,000	17,000	60	1,020,000
21/02/2019	17,400	-0.20 ▼	-1.15	17,600	17,400	17,400	10	174,000
14/02/2019	17,800	0.30 ▲	1.69	17,500	18,000	16,000	150	2,670,000
12/02/2019	17,500	1.20 ▲	6.86	16,300	17,500	17,500	10	175,000
11/02/2019	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	200	3,260,000
31/01/2019	16,400	0.00 ■■	0.00	16,400	16,500	16,400	430	7,052,000
30/01/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,400	50	820,000
28/01/2019	16,400	-0.30 ▼	-1.83	16,700	16,500	16,400	160	2,624,000
25/01/2019	16,700	-0.20 ▼	-1.20	16,900	16,800	16,700	400	6,680,000
24/01/2019	16,900	0.60 ▲	3.55	16,300	16,900	16,900	10,000	169,000,000
23/01/2019	16,300	0.00 ■■	0.00	16,300	16,800	16,300	360,000	5,868,000,000
22/01/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,300	120,000	1,956,000,000
21/01/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,300	100,000	1,630,000,000
19/01/2019	16,300	-0.90 ▼	-5.52	17,200	17,200	16,300	160,000	2,608,000,000
02/01/2019	16,800	-16.80 ▼	-100.00	16,800	0	0	0	0
28/12/2018	16,800	0.30 ▲	1.79	16,500	16,800	16,000	2,900	48,720,000
27/12/2018	16,500	0.20 ▲	1.21	16,300	16,500	15,900	2,500	41,250,000
26/12/2018	16,300	-0.10 ▼	-0.61	16,400	16,300	16,000	1,400	22,820,000
25/12/2018	16,400	-0.10 ▼	-0.61	16,500	16,400	15,600	8,100	132,840,000
24/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	2,000	33,000,000
21/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	15,700	1,300	21,450,000
20/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	900	14,850,000
19/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	100	1,650,000
18/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	100	1,650,000
17/12/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	100	1,650,000
14/12/2018	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
13/12/2018	16,500	-0.20 ▼	-1.21	16,700	16,600	16,400	3,400	56,100,000
12/12/2018	16,700	0.70 ▲	4.19	16,000	16,700	16,600	8,200	136,940,000
11/12/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
10/12/2018	16,000	-1.00 ▼	-6.25	17,000	16,000	15,600	400	6,400,000
07/12/2018	17,000	0.40 ▲	2.35	16,600	17,000	17,000	100	1,700,000
06/12/2018	16,600	-0.40 ▼	-2.41	17,000	16,700	16,600	1,000	16,600,000
05/12/2018	17,000	-0.50 ▼	-2.94	17,500	17,500	15,800	23,500	399,500,000
04/12/2018	17,500	-0.20 ▼	-1.14	17,700	17,500	16,500	9,300	162,750,000
03/12/2018	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
29/11/2018	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
28/11/2018	17,700	-0.10 ▼	-0.56	17,800	17,700	17,500	500	8,850,000
27/11/2018	17,800	0.00 ■■	0.00	17,800	17,800	17,000	3,600	64,080,000
26/11/2018	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
23/11/2018	17,800	-0.20 ▼	-1.12	18,000	17,800	17,600	2,300	40,940,000
22/11/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
21/11/2018	18,000	-0.90 ▼	-5.00	18,900	18,000	17,300	3,000	54,000,000
20/11/2018	18,900	0.90 ▲	4.76	18,000	18,900	18,900	300	5,670,000
19/11/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
16/11/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	8,600	154,800,000
15/11/2018	18,000	0.00 ■■	0.00	18,000	18,000	17,900	4,400	79,200,000
14/11/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	500	9,000,000
13/11/2018	18,000	0.90 ▲	5.00	17,100	18,000	17,800	2,600	46,800,000
12/11/2018	17,100	-1.00 ▼	-5.85	18,100	18,000	17,100	2,900	49,590,000
09/11/2018	18,100	0.00 ■■	0.00	18,100	18,100	17,100	1,100	19,910,000
08/11/2018	18,100	0.10 ▲	0.55	18,000	18,100	16,800	18,500	334,850,000
07/11/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
06/11/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
05/11/2018	18,000	0.10 ▲	0.56	17,900	18,000	16,500	4,500	81,000,000
02/11/2018	17,900	0.30 ▲	1.68	17,600	18,000	16,500	18,600	332,940,000
01/11/2018	17,600	-0.40 ▼	-2.27	18,000	18,000	16,400	700	12,320,000
31/10/2018	18,000	0.20 ▲	1.11	17,800	18,000	18,000	300	5,400,000
30/10/2018	17,800	0.70 ▲	3.93	17,100	17,800	17,800	100	1,780,000
29/10/2018	17,100	-1.80 ▼	-10.53	18,900	18,000	17,100	4,000	68,400,000
26/10/2018	18,900	1.40 ▲	7.41	17,500	18,900	18,000	2,100	39,690,000
25/10/2018	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
24/10/2018	17,500	-0.50 ▼	-2.86	18,000	18,000	17,500	3,400	59,500,000
23/10/2018	18,000	-0.80 ▼	-4.44	18,800	18,000	18,000	1,500	27,000,000
22/10/2018	18,800	-18.80 ▼	-100.00	18,800	0	0	0	0
19/10/2018	18,800	-18.80 ▼	-100.00	18,800	0	0	0	0
18/10/2018	18,800	0.00 ■■	0.00	18,800	19,400	17,800	5,300	99,640,000
17/10/2018	19,200	-0.10 ▼	-0.52	19,300	19,200	19,200	1,000	19,200,000
16/10/2018	19,300	0.00 ■■	0.00	19,300	19,300	19,200	5,700	110,010,000
15/10/2018	19,300	0.80 ▲	4.15	18,500	19,300	19,000	14,400	277,920,000
12/10/2018	18,500	-18.50 ▼	-100.00	18,500	0	0	0	0
11/10/2018	18,500	0.00 ■■	0.00	18,500	18,600	18,500	4,200	77,700,000
10/10/2018	18,500	0.50 ▲	2.70	18,000	19,500	17,100	13,200	244,200,000
09/10/2018	18,000	0.70 ▲	3.89	17,300	18,000	18,000	9,200	165,600,000
08/10/2018	17,300	-17.30 ▼	-100.00	17,300	0	0	0	0
05/10/2018	17,300	-0.40 ▼	-2.31	17,700	17,900	17,300	1,600	27,680,000
04/10/2018	17,700	-0.30 ▼	-1.69	18,000	18,000	17,700	3,100	54,870,000
03/10/2018	18,000	-0.50 ▼	-2.78	18,500	18,500	18,000	10,300	185,400,000
02/10/2018	18,500	-1.30 ▼	-7.03	19,800	19,800	18,500	8,900	164,650,000
01/10/2018	19,800	1.80 ▲	9.09	18,000	19,800	18,000	31,300	619,740,000
28/09/2018	18,000	0.90 ▲	5.00	17,100	18,000	17,500	300	5,400,000
27/09/2018	17,100	-0.30 ▼	-1.75	17,400	17,100	17,100	1,500	25,650,000
26/09/2018	17,400	-17.40 ▼	-100.00	17,400	0	0	0	0
25/09/2018	17,400	0.00 ■■	0.00	17,400	17,400	17,400	4,300	74,820,000
24/09/2018	17,400	-17.40 ▼	-100.00	17,400	0	0	0	0
21/09/2018	17,400	-17.40 ▼	-100.00	17,400	0	0	0	0
20/09/2018	17,400	-17.40 ▼	-100.00	17,400	0	0	0	0
19/09/2018	17,400	-0.10 ▼	-0.57	17,500	17,500	17,400	2,300	40,020,000
18/09/2018	17,500	-0.40 ▼	-2.29	17,900	17,500	16,700	200	3,500,000
17/09/2018	17,900	-17.90 ▼	-100.00	17,900	0	0	0	0
14/09/2018	17,900	1.60 ▲	8.94	16,300	17,900	17,200	9,700	173,630,000
13/09/2018	16,300	-1.60 ▼	-9.82	17,900	16,300	16,300	600	9,780,000
12/09/2018	17,900	-17.90 ▼	-100.00	17,900	0	0	0	0
11/09/2018	17,900	-17.90 ▼	-100.00	17,900	0	0	0	0
10/09/2018	17,900	-17.90 ▼	-100.00	17,900	0	0	0	0
07/09/2018	17,900	0.90 ▲	5.03	17,000	17,900	15,800	8,200	146,780,000
06/09/2018	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
05/09/2018	17,000	0.00 ■■	0.00	17,000	17,000	16,900	8,500	144,500,000
04/09/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	500	8,500,000
31/08/2018	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
30/08/2018	17,000	0.10 ▲	0.59	16,900	17,000	16,600	1,200	20,400,000
29/08/2018	16,900	0.00 ■■	0.00	16,900	17,000	16,900	1,400	23,660,000
28/08/2018	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
27/08/2018	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
24/08/2018	16,900	-0.10 ▼	-0.59	17,000	16,900	16,500	3,400	57,460,000
23/08/2018	17,000	0.00 ■■	0.00	17,000	17,900	17,000	800	13,600,000
22/08/2018	17,000	-0.10 ▼	-0.59	17,100	17,500	16,900	2,000	34,000,000
21/08/2018	17,100	0.00 ■■	0.00	17,100	17,300	16,900	3,600	61,560,000
20/08/2018	17,100	0.40 ▲	2.34	16,700	18,300	17,000	4,700	80,370,000
17/08/2018	16,700	-1.30 ▼	-7.78	18,000	18,000	16,700	1,100	18,370,000
16/08/2018	18,000	-0.80 ▼	-4.44	18,800	18,000	17,000	7,000	126,000,000
15/08/2018	18,800	-0.40 ▼	-2.13	19,200	20,900	18,500	700	13,160,000
14/08/2018	19,200	0.50 ▲	2.60	18,700	20,500	19,000	8,200	157,440,000
13/08/2018	18,700	1.70 ▲	9.09	17,000	18,700	18,700	43,600	815,320,000
10/08/2018	17,000	1.50 ▲	8.82	15,500	17,000	16,900	34,400	584,800,000
09/08/2018	15,500	0.00 ■■	0.00	15,500	15,500	15,500	300	4,650,000
08/08/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
07/08/2018	15,500	0.00 ■■	0.00	15,500	15,500	15,500	100	1,550,000
06/08/2018	15,500	-1.40 ▼	-9.03	16,900	16,500	15,300	5,200	80,600,000
03/08/2018	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
02/08/2018	16,900	1.20 ▲	7.10	15,700	16,900	16,900	100	1,690,000
01/08/2018	15,700	0.00 ■■	0.00	15,700	16,400	15,700	6,000	94,200,000
31/07/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
30/07/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
27/07/2018	15,700	0.00 ■■	0.00	15,700	15,700	15,700	4,000	62,800,000
26/07/2018	15,700	-0.80 ▼	-5.10	16,500	16,100	15,600	8,900	139,730,000
25/07/2018	16,500	-0.50 ▼	-3.03	17,000	16,500	16,200	1,400	23,100,000
24/07/2018	17,000	0.10 ▲	0.59	16,900	17,000	16,000	400	6,800,000
23/07/2018	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
20/07/2018	16,900	-0.10 ▼	-0.59	17,000	16,900	16,900	1,000	16,900,000
19/07/2018	17,000	0.20 ▲	1.18	16,800	17,300	17,000	600	10,200,000
18/07/2018	16,800	0.40 ▲	2.38	16,400	16,800	16,700	12,600	211,680,000
17/07/2018	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
16/07/2018	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
13/07/2018	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
12/07/2018	16,400	-16.40 ▼	-100.00	16,400	0	0	0	0
11/07/2018	16,400	0.00 ■■	0.00	16,400	16,500	16,400	3,400	55,760,000
10/07/2018	16,400	-1.70 ▼	-10.37	18,100	16,500	16,400	3,000	49,200,000
09/07/2018	18,100	1.40 ▲	7.73	16,700	18,100	18,100	100	1,810,000
06/07/2018	16,700	-16.70 ▼	-100.00	16,700	0	0	0	0
05/07/2018	16,700	-1.70 ▼	-10.18	18,400	20,000	16,700	4,200	70,140,000
04/07/2018	18,400	1.40 ▲	7.61	17,000	18,400	16,200	1,800	33,120,000
03/07/2018	17,000	-0.50 ▼	-2.94	17,500	17,000	17,000	4,000	68,000,000
02/07/2018	18,000	0.10 ▲	0.56	17,900	18,000	18,000	1,500	27,000,000
29/06/2018	17,900	-17.90 ▼	-100.00	17,900	0	0	0	0
28/06/2018	17,900	-0.10 ▼	-0.56	18,000	17,900	17,900	500	8,950,000
27/06/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
26/06/2018	18,000	0.00 ■■	0.00	18,000	18,100	18,000	1,700	30,600,000
25/06/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
22/06/2018	18,000	-0.20 ▼	-1.11	18,200	18,000	18,000	500	9,000,000
21/06/2018	18,200	-0.60 ▼	-3.30	18,800	18,200	18,200	500	9,100,000
20/06/2018	18,800	-18.80 ▼	-100.00	18,800	0	0	0	0
19/06/2018	18,800	0.00 ■■	0.00	18,800	18,800	17,600	5,600	105,280,000
18/06/2018	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	100	1,880,000
15/06/2018	19,000	0.10 ▲	0.53	18,900	19,000	19,000	2,000	38,000,000
14/06/2018	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
13/06/2018	18,900	0.90 ▲	4.76	18,000	18,900	17,600	1,500	28,350,000
12/06/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	2,200	39,600,000
11/06/2018	18,000	-0.10 ▼	-0.56	18,100	18,000	18,000	2,000	36,000,000
08/06/2018	18,100	0.60 ▲	3.31	17,500	18,100	18,100	100	1,810,000
07/06/2018	17,500	-1.00 ▼	-5.71	18,500	18,500	17,500	8,500	148,750,000
06/06/2018	18,500	0.30 ▲	1.62	18,200	18,500	17,800	7,800	144,300,000
05/06/2018	18,200	-1.10 ▼	-6.04	19,300	18,200	18,200	300	5,460,000
04/06/2018	19,300	-19.30 ▼	-100.00	19,300	0	0	0	0
01/06/2018	19,300	-19.30 ▼	-100.00	19,300	0	0	0	0
31/05/2018	19,300	0.30 ▲	1.55	19,000	19,300	18,000	2,100	40,530,000
30/05/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
29/05/2018	19,000	1.50 ▲	7.89	17,500	19,000	17,300	400	7,600,000
28/05/2018	17,500	-0.40 ▼	-2.29	17,900	17,600	17,500	1,400	24,500,000
25/05/2018	17,900	-17.90 ▼	-100.00	17,900	0	0	0	0
24/05/2018	17,900	-0.10 ▼	-0.56	18,000	18,000	17,900	5,300	94,870,000
23/05/2018	18,000	0.30 ▲	1.67	17,700	18,000	18,000	4,500	81,000,000
22/05/2018	17,700	-1.00 ▼	-5.65	18,700	18,000	17,700	11,300	200,010,000
21/05/2018	18,700	0.70 ▲	3.74	18,000	18,700	18,000	1,100	20,570,000
18/05/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	5,000	90,000,000
17/05/2018	18,000	0.40 ▲	2.22	17,600	18,100	17,700	1,700	30,600,000
16/05/2018	17,600	-1.80 ▼	-10.23	19,400	19,500	17,600	5,200	91,520,000
15/05/2018	19,400	1.50 ▲	7.73	17,900	19,400	19,400	100	1,940,000
14/05/2018	17,900	-17.90 ▼	-100.00	17,900	0	0	0	0
11/05/2018	17,900	-0.20 ▼	-1.12	18,100	18,000	17,900	600	10,740,000
10/05/2018	18,100	0.10 ▲	0.55	18,000	18,100	18,100	200	3,620,000
09/05/2018	18,000	0.10 ▲	0.56	17,900	18,000	18,000	4,100	73,800,000
08/05/2018	17,900	-17.90 ▼	-100.00	17,900	0	0	0	0
07/05/2018	17,900	-0.50 ▼	-2.79	18,400	17,900	17,900	900	16,110,000
04/05/2018	18,400	0.00 ■■	0.00	18,400	18,400	18,400	5,400	99,360,000
03/05/2018	18,400	-0.10 ▼	-0.54	18,500	18,400	18,400	500	9,200,000
02/05/2018	18,500	0.00 ■■	0.00	18,500	18,900	18,500	19,600	362,600,000
27/04/2018	18,500	-0.90 ▼	-4.86	19,400	19,400	18,500	300	5,550,000
26/04/2018	19,400	-1.50 ▼	-7.73	20,900	20,300	19,400	13,100	254,140,000
24/04/2018	20,900	0.40 ▲	1.91	20,500	20,900	19,000	3,400	71,060,000
23/04/2018	20,500	0.90 ▲	4.39	19,600	20,500	19,300	8,400	172,200,000
20/04/2018	19,600	-0.20 ▼	-1.02	19,800	19,800	19,200	10,900	213,640,000
19/04/2018	19,800	1.30 ▲	6.57	18,500	19,800	19,500	6,400	126,720,000
18/04/2018	18,500	0.90 ▲	4.86	17,600	18,500	16,100	5,500	101,750,000
13/04/2018	21,500	-0.10 ▼	-0.47	21,600	21,600	19,600	10,200	219,300,000
12/04/2018	21,600	-2.40 ▼	-11.11	24,000	22,000	21,600	19,200	414,720,000
11/04/2018	24,000	-0.30 ▼	-1.25	24,300	26,700	22,000	12,100	290,400,000
10/04/2018	24,300	2.20 ▲	9.05	22,100	24,300	24,300	54,500	1,324,350,000
09/04/2018	22,100	2.00 ▲	9.05	20,100	22,100	22,000	99,600	2,201,160,000
06/04/2018	20,100	1.80 ▲	8.96	18,300	20,100	18,600	35,400	711,540,000
05/04/2018	18,300	1.60 ▲	8.74	16,700	18,300	16,700	66,600	1,218,780,000
04/04/2018	16,700	0.60 ▲	3.59	16,100	16,800	16,100	14,300	238,810,000
03/04/2018	16,100	0.10 ▲	0.62	16,000	16,100	16,000	4,300	69,230,000
02/04/2018	16,000	0.40 ▲	2.50	15,600	16,000	15,600	37,600	601,600,000
30/03/2018	15,600	0.00 ■■	0.00	15,600	15,700	15,600	20,900	326,040,000
29/03/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,500	9,800	152,880,000
28/03/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
27/03/2018	15,500	0.00 ■■	0.00	15,500	15,900	15,500	4,500	69,750,000
26/03/2018	15,500	-0.30 ▼	-1.94	15,800	15,500	15,500	1,700	26,350,000
23/03/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
22/03/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,800	1,000	15,800,000
21/03/2018	15,800	0.20 ▲	1.27	15,600	15,800	15,600	2,500	39,500,000
20/03/2018	15,600	0.00 ■■	0.00	15,600	15,800	15,600	4,500	70,200,000
19/03/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,600	3,000	46,800,000
16/03/2018	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	1,000	15,500,000
15/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
14/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
13/03/2018	16,000	0.00 ■■	0.00	16,000	16,100	16,000	18,800	300,800,000
12/03/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,000	48,000,000
09/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
08/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
07/03/2018	16,000	-1.30 ▼	-8.13	17,300	16,000	16,000	1,400	22,400,000
06/03/2018	17,300	-0.20 ▼	-1.16	17,500	17,300	16,000	11,800	204,140,000
05/03/2018	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
02/03/2018	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
01/03/2018	17,500	0.60 ▲	3.43	16,900	17,500	15,300	1,400	24,500,000
28/02/2018	16,900	-0.60 ▼	-3.55	17,500	16,900	16,200	18,500	312,650,000
27/02/2018	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
26/02/2018	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
22/02/2018	17,900	-0.10 ▼	-0.56	18,000	18,000	17,900	900	16,110,000
21/02/2018	18,000	1.50 ▲	8.33	16,500	18,000	18,000	100	1,800,000
13/02/2018	19,000	0.00 ■■	0.00	19,000	19,000	18,900	1,800	34,200,000
12/02/2018	19,000	1.00 ▲	5.26	18,000	19,200	18,100	2,100	39,900,000
09/02/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,200	21,600,000
08/02/2018	18,000	0.00 ■■	0.00	18,000	18,500	18,000	9,500	171,000,000
07/02/2018	18,000	0.00 ■■	0.00	18,000	18,500	18,000	9,800	176,400,000
06/02/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	6,100	109,800,000
05/02/2018	18,000	-0.60 ▼	-3.33	18,600	18,600	18,000	9,300	167,400,000
02/02/2018	18,600	0.00 ■■	0.00	18,600	18,800	18,600	17,000	316,200,000
01/02/2018	18,600	0.20 ▲	1.08	18,400	18,700	18,400	4,300	79,980,000
31/01/2018	18,400	0.00 ■■	0.00	18,400	18,700	18,400	7,700	141,680,000
30/01/2018	18,400	-0.20 ▼	-1.09	18,600	18,700	18,400	6,400	117,760,000
29/01/2018	18,600	0.00 ■■	0.00	18,600	18,800	18,600	15,600	290,160,000
26/01/2018	18,600	0.60 ▲	3.23	18,000	19,000	18,100	22,600	420,360,000
25/01/2018	18,000	0.80 ▲	4.44	17,200	18,000	17,500	5,200	93,600,000
24/01/2018	17,200	0.20 ▲	1.16	16,500	17,200	17,000	6,300	108,360,000
23/01/2018	17,000	0.50 ▲	2.94	16,500	17,000	16,400	37,700	640,900,000
22/01/2018	16,500	0.10 ▲	0.61	16,400	16,500	15,200	19,600	323,400,000
19/01/2018	16,400	1.00 ▲	6.10	15,400	16,400	15,500	16,800	275,520,000
18/01/2018	15,400	0.00 ■■	0.00	15,400	15,400	14,800	12,000	184,800,000
17/01/2018	15,400	0.10 ▲	0.65	15,300	15,400	15,400	1,000	15,400,000
16/01/2018	15,300	0.00 ■■	0.00	15,300	15,400	15,300	9,000	137,700,000
15/01/2018	15,300	-15.30 ▼	-100.00	15,300	0	0	0	0
12/01/2018	15,300	0.10 ▲	0.65	15,200	15,300	15,300	3,000	45,900,000
11/01/2018	15,200	0.00 ■■	0.00	15,200	15,400	15,100	27,200	413,440,000
10/01/2018	15,200	0.20 ▲	1.32	15,000	15,700	15,100	10,300	156,560,000
09/01/2018	15,000	0.20 ▲	1.33	14,800	15,400	13,800	13,900	208,500,000
08/01/2018	14,800	-0.40 ▼	-2.70	15,200	14,800	14,800	6,500	96,200,000
05/01/2018	15,200	0.30 ▲	1.97	14,900	15,200	15,100	3,600	54,720,000
03/01/2018	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	11,200	165,760,000
02/01/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
29/12/2017	15,000	0.50 ▲	3.33	14,500	15,000	14,900	5,300	79,500,000
28/12/2017	14,500	-0.40 ▼	-2.76	14,900	14,500	13,600	12,100	175,450,000
27/12/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	4,700	70,030,000
26/12/2017	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
25/12/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,500	22,500,000
22/12/2017	15,000	0.00 ■■	0.00	15,000	15,000	14,200	7,400	111,000,000
21/12/2017	15,000	0.50 ▲	3.33	14,500	15,000	14,500	4,900	73,500,000
20/12/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	400	5,800,000
19/12/2017	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
18/12/2017	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
15/12/2017	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
14/12/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	1,000	14,900,000
13/12/2017	14,700	1.00 ▲	6.80	13,700	14,700	14,700	300	4,410,000
12/12/2017	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
11/12/2017	13,700	-1.00 ▼	-7.30	14,700	13,700	13,700	4,100	56,170,000
08/12/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,000	15,000,000
07/12/2017	15,000	0.30 ▲	2.00	14,700	15,000	14,900	1,400	21,000,000
05/12/2017	14,400	0.80 ▲	5.88	13,700	14,400	13,700	12,900	185,760,000
04/12/2017	13,600	0.10 ▲	0.74	13,600	13,600	13,600	800	10,880,000
01/12/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,600	21,600,000
30/11/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,000	13,500,000
29/11/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	803	10,840,500
28/11/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
27/11/2017	13,500	0.10 ▲	0.75	13,500	13,500	13,500	400	5,400,000
24/11/2017	13,400	-0.50 ▼	-3.60	13,400	13,400	13,400	1,000	13,400,000
23/11/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
22/11/2017	13,900	0.30 ▲	2.21	13,900	13,900	13,900	5,000	69,500,000
21/11/2017	13,600	0.10 ▲	0.74	13,400	13,600	13,400	7,000	95,200,000
20/11/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	12,070	162,945,000
17/11/2017	13,500	-0.10 ▼	-0.74	13,500	13,500	13,500	2,300	31,050,000
16/11/2017	13,600	0.00 ■■	0.00	13,600	13,600	13,600	2,100	28,560,000
15/11/2017	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	10,200	138,720,000
14/11/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
13/11/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
10/11/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	1,200	16,440,000
09/11/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
08/11/2017	13,700	-0.10 ▼	-0.72	13,700	13,700	13,700	100	1,370,000
07/11/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
06/11/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
03/11/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	100	1,380,000
02/11/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
01/11/2017	13,800	0.10 ▲	0.73	13,800	13,800	13,800	700	9,660,000
31/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	1,000	13,700,000
30/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
27/10/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
26/10/2017	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	2,000	27,400,000
25/10/2017	13,900	0.40 ▲	2.96	13,900	13,900	13,900	2,100	29,190,000
24/10/2017	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	100	1,350,000
23/10/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	2,000	27,800,000
20/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,000	28,000,000
19/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
18/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	73	1,022,000
17/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
16/10/2017	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	2,000	28,000,000
13/10/2017	14,100	0.10 ▲	0.71	13,700	14,100	13,700	2,900	40,890,000
12/10/2017	14,000	0.40 ▲	2.94	14,000	14,000	14,000	800	11,200,000
11/10/2017	13,600	-1.20 ▼	-8.11	14,800	14,800	13,600	24,000	326,400,000
10/10/2017	14,800	0.00 ■■	0.00	14,000	14,800	14,000	1,200	17,760,000
09/10/2017	14,800	0.60 ▲	4.23	14,200	14,800	14,000	15,539	229,977,200
06/10/2017	14,200	0.50 ▲	3.65	13,700	14,200	13,700	5,826	82,729,200
05/10/2017	13,700	0.20 ▲	1.48	13,800	14,000	13,700	21,121	289,357,700
04/10/2017	13,500	-0.60 ▼	-4.26	13,800	14,100	13,500	9,700	130,950,000
03/10/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	39	549,900
02/10/2017	14,100	0.10 ▲	0.71	13,600	14,100	13,600	9,900	139,590,000
29/09/2017	14,000	0.30 ▲	2.19	13,800	14,000	13,800	2,800	39,200,000
28/09/2017	13,700	-0.30 ▼	-2.14	13,700	13,700	13,700	1,200	16,440,000
27/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	34	476,000
26/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
25/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
22/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	4,500	63,000,000
21/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	6,700	93,800,000
20/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
19/09/2017	14,000	0.50 ▲	3.70	14,000	14,000	14,000	5,000	70,000,000
18/09/2017	13,500	-0.10 ▼	-0.74	13,500	13,500	13,500	200	2,700,000
15/09/2017	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
14/09/2017	13,600	0.00 ■■	0.00	13,600	13,600	13,600	6,400	87,040,000
13/09/2017	13,600	-0.10 ▼	-0.73	13,600	13,600	13,600	200	2,720,000
12/09/2017	13,700	0.20 ▲	1.48	13,800	13,800	13,700	3,076	42,141,200
11/09/2017	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	2,500	33,750,000
08/09/2017	13,600	-0.20 ▼	-1.45	13,700	13,700	13,600	4,500	61,200,000
07/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	5,800	80,040,000
06/09/2017	13,800	0.00 ■■	0.00	13,800	14,000	13,800	1,700	23,460,000
05/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	800	11,040,000
01/09/2017	13,800	0.00 ■■	0.00	13,900	13,900	13,800	2,800	38,640,000
31/08/2017	13,800	-0.20 ▼	-1.43	13,800	14,000	13,800	3,100	42,780,000
30/08/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	5,100	71,400,000
29/08/2017	13,900	-1.00 ▼	-6.71	13,900	13,900	13,900	1,024	14,233,600
28/08/2017	14,900	0.90 ▲	6.43	14,900	14,900	14,900	100	1,490,000
25/08/2017	14,000	-0.50 ▼	-3.45	13,900	14,000	13,900	1,100	15,400,000
24/08/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
23/08/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
22/08/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	310	4,495,000
21/08/2017	14,500	0.40 ▲	2.84	14,100	14,500	14,100	5,414	78,503,000
18/08/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
17/08/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	100	1,410,000
16/08/2017	14,100	-0.70 ▼	-4.73	14,200	15,000	14,100	7,210	101,661,000
15/08/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
14/08/2017	15,100	0.70 ▲	4.86	15,100	15,100	15,100	100	1,510,000
11/08/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
10/08/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
09/08/2017	14,400	0.00 ■■	0.00	14,500	14,500	14,400	4,200	60,480,000
08/08/2017	14,400	0.00 ■■	0.00	14,400	14,500	14,400	6,600	95,040,000
07/08/2017	14,400	0.10 ▲	0.70	14,400	14,400	14,400	100	1,440,000
04/08/2017	14,300	0.00 ■■	0.00	14,500	15,000	14,300	19,031	272,143,300
03/08/2017	14,300	-1.50 ▼	-9.49	15,000	15,400	14,300	18,200	260,260,000
02/08/2017	15,800	0.00 ■■	0.00	15,800	15,800	15,800	62	979,600
01/08/2017	15,800	-0.10 ▼	-0.63	15,000	15,800	14,400	22,600	357,080,000
31/07/2017	15,900	-0.30 ▼	-1.85	14,600	15,900	14,600	19,233	305,804,700

(ĐVT: 1,000 VNĐ)