Lịch sử giao dịch DSC - 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 Chứng khoán Đà Nẵng
Da Nang Securities Company
Mã CK: DSC 22.50 ■■ 0 (0%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: http://www.dnsc.com.vn

DSC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	22,500	0.00 ■■	0.00	22,500	22,900	21,600	16,490	371,025,000
17/04/2024	22,300	-0.50 ▼	-2.24	22,800	23,400	22,100	7,860	175,278,000
16/04/2024	23,000	-0.50 ▼	-2.17	23,500	23,600	22,200	14,640	336,720,000
15/04/2024	23,600	-0.10 ▼	-0.42	23,700	24,300	23,000	17,350	409,460,000
12/04/2024	24,100	0.90 ▲	3.73	23,200	24,100	23,400	12,800	308,480,000
11/04/2024	23,500	-0.10 ▼	-0.43	23,600	23,600	22,700	17,390	408,665,000
10/04/2024	23,600	0.00 ■■	0.00	23,600	24,000	23,300	8,270	195,172,000
09/04/2024	23,700	-0.20 ▼	-0.84	23,900	23,900	23,500	10,860	257,382,000
08/04/2024	23,800	-0.40 ▼	-1.68	24,200	24,500	23,500	19,380	461,244,000
05/04/2024	24,500	-0.20 ▼	-0.82	24,700	24,800	24,000	7,250	177,625,000
04/04/2024	24,800	0.10 ▲	0.40	24,700	24,900	24,300	19,050	472,440,000
03/04/2024	24,800	0.20 ▲	0.81	24,600	25,000	24,400	19,310	478,888,000
02/04/2024	24,700	0.00 ■■	0.00	24,700	24,900	24,400	8,320	205,504,000
01/04/2024	24,900	0.00 ■■	0.00	24,900	25,000	24,500	14,100	351,090,000
29/03/2024	25,000	0.00 ■■	0.00	25,000	25,500	24,600	13,590	339,750,000
28/03/2024	25,300	0.20 ▲	0.79	25,100	25,500	24,700	14,070	355,971,000
27/03/2024	25,300	0.60 ▲	2.37	24,700	26,000	24,400	116,040	2,935,812,000
26/03/2024	24,900	-0.30 ▼	-1.20	25,200	25,200	24,500	14,830	369,267,000
25/03/2024	25,000	-0.40 ▼	-1.60	25,400	25,900	24,700	26,520	663,000,000
22/03/2024	25,400	1.10 ▲	4.33	24,300	26,000	24,300	125,290	3,182,366,000
21/03/2024	24,700	-0.10 ▼	-0.40	24,800	26,100	23,900	75,970	1,876,459,000
20/03/2024	24,800	-0.20 ▼	-0.81	25,000	25,300	24,300	13,300	329,840,000
19/03/2024	25,000	0.30 ▲	1.20	24,700	25,500	24,300	57,210	1,430,250,000
18/03/2024	25,000	0.80 ▲	3.20	24,200	25,400	24,000	50,770	1,269,250,000
15/03/2024	24,900	1.20 ▲	4.82	23,700	25,000	23,500	123,230	3,068,427,000
14/03/2024	24,000	0.20 ▲	0.83	23,800	24,500	23,500	61,670	1,480,080,000
13/03/2024	24,200	1.30 ▲	5.37	22,900	24,500	23,000	42,000	1,016,400,000
12/03/2024	23,300	0.00 ■■	0.00	23,300	23,500	22,400	27,530	641,449,000
11/03/2024	23,400	-0.50 ▼	-2.14	23,900	24,100	22,800	26,240	614,016,000
08/03/2024	23,900	0.40 ▲	1.67	23,500	24,900	23,000	54,320	1,298,248,000
07/03/2024	23,800	1.40 ▲	5.88	22,400	24,000	22,500	69,060	1,643,628,000
06/03/2024	22,600	1.10 ▲	4.87	21,500	22,700	21,700	35,740	807,724,000
05/03/2024	21,600	-0.10 ▼	-0.46	21,700	21,700	21,300	10,770	232,632,000
04/03/2024	21,400	0.50 ▲	2.34	20,900	22,400	20,900	23,420	501,188,000
01/03/2024	21,100	0.30 ▲	1.42	20,800	21,200	20,600	20,370	429,807,000
29/02/2024	20,900	-0.20 ▼	-0.96	21,100	21,200	20,600	10,520	219,868,000
28/02/2024	21,000	0.40 ▲	1.90	20,600	21,300	20,600	27,000	567,000,000
27/02/2024	20,800	0.30 ▲	1.44	20,500	21,000	20,500	6,150	127,920,000
26/02/2024	20,700	0.00 ■■	0.00	20,700	20,800	20,400	8,770	181,539,000
23/02/2024	20,800	-0.20 ▼	-0.96	21,000	21,000	20,500	17,680	367,744,000
22/02/2024	21,000	-0.10 ▼	-0.48	21,100	21,400	20,700	8,500	178,500,000
21/02/2024	21,100	0.10 ▲	0.47	21,000	21,400	20,900	8,040	169,644,000
20/02/2024	21,200	0.10 ▲	0.47	21,100	21,400	20,600	208,800	4,426,560,000
19/02/2024	21,000	0.30 ▲	1.43	20,700	21,400	20,700	222,700	4,676,700,000
16/02/2024	21,100	0.60 ▲	2.84	20,500	21,100	20,300	215,200	4,540,720,000
15/02/2024	20,500	0.20 ▲	0.98	20,300	20,800	20,300	88,100	1,806,050,000
07/02/2024	20,600	0.40 ▲	1.94	20,200	20,600	20,000	194,800	4,012,880,000
06/02/2024	20,300	-0.10 ▼	-0.49	20,400	20,500	20,000	185,200	3,759,560,000
05/02/2024	20,400	-0.10 ▼	-0.49	20,500	20,600	20,200	27,700	565,080,000
02/02/2024	20,300	0.00 ■■	0.00	20,300	20,800	20,300	104,600	2,123,380,000
01/02/2024	20,400	0.00 ■■	0.00	20,400	20,500	20,200	80,400	1,640,160,000
31/01/2024	20,400	0.10 ▲	0.49	20,300	20,900	20,000	92,100	1,878,840,000
30/01/2024	20,500	0.30 ▲	1.46	20,200	20,500	20,000	110,200	2,259,100,000
29/01/2024	20,300	-0.10 ▼	-0.49	20,400	20,600	20,000	100,800	2,046,240,000
26/01/2024	20,400	0.00 ■■	0.00	20,400	20,700	20,100	62,000	1,264,800,000
25/01/2024	20,500	0.10 ▲	0.49	20,400	20,600	20,200	32,700	670,350,000
24/01/2024	20,600	0.20 ▲	0.97	20,400	20,900	20,100	108,600	2,237,160,000
23/01/2024	20,700	-0.20 ▼	-0.97	20,900	21,200	20,000	352,300	7,292,610,000
22/01/2024	21,100	1.00 ▲	4.74	20,100	21,400	20,100	557,900	11,771,690,000
19/01/2024	20,500	1.30 ▲	6.34	19,200	20,500	19,100	519,400	10,647,700,000
18/01/2024	19,200	0.00 ■■	0.00	19,200	19,400	19,100	135,800	2,607,360,000
17/01/2024	19,100	0.10 ▲	0.52	19,000	19,400	19,000	89,400	1,707,540,000
16/01/2024	19,100	0.00 ■■	0.00	19,100	19,400	18,800	35,100	670,410,000
15/01/2024	19,300	0.30 ▲	1.55	19,000	19,500	18,800	64,200	1,239,060,000
12/01/2024	19,200	0.10 ▲	0.52	19,100	19,500	18,500	207,700	3,987,840,000
11/01/2024	19,200	0.10 ▲	0.52	19,100	19,400	18,800	183,100	3,515,520,000
10/01/2024	19,200	-0.10 ▼	-0.52	19,300	19,400	18,800	131,100	2,517,120,000
09/01/2024	19,200	-0.10 ▼	-0.52	19,300	19,600	19,200	106,500	2,044,800,000
08/01/2024	19,500	0.90 ▲	4.62	18,600	19,500	19,000	278,600	5,432,700,000
05/01/2024	19,100	0.00 ■■	0.00	19,100	19,100	18,300	234,300	4,475,130,000
04/01/2024	19,000	-0.10 ▼	-0.53	19,100	19,400	18,900	80,200	1,523,800,000
03/01/2024	19,300	-0.70 ▼	-3.63	20,000	19,700	18,800	127,800	2,466,540,000
02/01/2024	19,700	0.30 ▲	1.52	19,400	20,800	19,100	250,800	4,940,760,000
29/12/2023	19,700	0.10 ▲	0.51	19,600	19,900	19,000	84,300	1,660,710,000
28/12/2023	19,600	-0.10 ▼	-0.51	19,700	19,900	19,100	124,900	2,448,040,000
27/12/2023	19,700	0.70 ▲	3.55	19,000	20,000	19,000	364,700	7,184,590,000
26/12/2023	19,000	-0.40 ▼	-2.11	19,400	19,500	18,100	99,800	1,896,200,000
25/12/2023	19,400	0.10 ▲	0.52	19,300	19,700	19,300	63,000	1,222,200,000
22/12/2023	19,700	0.70 ▲	3.55	19,000	20,000	18,700	444,500	8,756,650,000
21/12/2023	18,800	-0.20 ▼	-1.06	19,000	19,300	18,700	133,500	2,509,800,000
20/12/2023	19,000	-0.20 ▼	-1.05	19,200	19,400	18,600	303,500	5,766,500,000
19/12/2023	18,700	-0.90 ▼	-4.81	19,600	19,900	18,400	621,400	11,620,180,000
18/12/2023	19,400	0.20 ▲	1.03	19,200	20,400	18,900	1,239,500	24,046,300,000
15/12/2023	19,800	1.40 ▲	7.07	18,400	19,800	18,500	568,200	11,250,360,000
14/12/2023	18,700	1.50 ▲	8.02	17,200	18,800	17,400	574,100	10,735,670,000
13/12/2023	17,200	0.90 ▲	5.23	16,300	17,600	16,700	235,900	4,057,480,000
12/12/2023	16,900	0.20 ▲	1.18	16,700	17,000	15,000	122,700	2,073,630,000
11/12/2023	16,800	0.40 ▲	2.38	16,400	17,000	16,400	142,500	2,394,000,000
08/12/2023	16,400	-0.10 ▼	-0.61	16,500	16,700	16,400	41,100	674,040,000
07/12/2023	16,600	-0.30 ▼	-1.81	16,900	16,900	16,200	119,900	1,990,340,000
06/12/2023	17,000	0.30 ▲	1.76	16,700	17,100	16,700	83,800	1,424,600,000
05/12/2023	16,700	-0.20 ▼	-1.20	16,900	17,100	16,600	111,500	1,862,050,000
04/12/2023	17,000	0.60 ▲	3.53	16,400	17,200	16,500	186,800	3,175,600,000
01/12/2023	16,300	-0.10 ▼	-0.61	16,400	16,500	16,300	15,700	255,910,000
30/11/2023	16,400	0.00 ■■	0.00	16,400	16,600	16,100	61,500	1,008,600,000
29/11/2023	16,300	0.30 ▲	1.84	16,000	16,500	16,300	30,400	495,520,000
28/11/2023	16,100	0.00 ■■	0.00	16,100	16,100	15,700	95,600	1,539,160,000
27/11/2023	16,100	-0.20 ▼	-1.24	16,300	16,300	16,000	49,800	801,780,000
24/11/2023	16,200	-0.70 ▼	-4.32	16,900	16,700	16,100	76,400	1,237,680,000
23/11/2023	16,600	-0.40 ▼	-2.41	17,000	17,100	16,300	100,100	1,661,660,000
22/11/2023	17,100	0.00 ■■	0.00	17,100	17,300	16,800	112,300	1,920,330,000
21/11/2023	17,100	-0.30 ▼	-1.75	17,400	17,600	17,000	90,400	1,545,840,000
20/11/2023	17,200	-0.80 ▼	-4.65	18,000	17,600	17,100	98,500	1,694,200,000
17/11/2023	17,500	0.00 ■■	0.00	17,500	18,900	17,100	119,100	2,084,250,000
16/11/2023	17,500	-0.50 ▼	-2.86	18,000	18,000	17,200	126,600	2,215,500,000
15/11/2023	17,700	-0.90 ▼	-5.08	18,600	18,500	17,500	222,300	3,934,710,000
14/11/2023	17,800	0.20 ▲	1.12	17,600	19,500	17,200	118,900	2,116,420,000
13/11/2023	17,600	-0.90 ▼	-5.11	18,500	18,000	17,300	43,500	765,600,000
10/11/2023	18,000	-0.90 ▼	-5.00	18,900	20,500	16,800	262,200	4,719,600,000
09/11/2023	18,200	0.10 ▲	0.55	18,100	20,000	17,900	355,600	6,471,920,000
08/11/2023	18,100	0.50 ▲	2.76	17,600	18,500	17,500	144,900	2,622,690,000
07/11/2023	17,200	-0.20 ▼	-1.16	17,400	18,000	17,000	185,700	3,194,040,000
06/11/2023	18,200	1.80 ▲	9.89	16,400	18,200	16,300	399,900	7,278,180,000
03/11/2023	16,100	0.40 ▲	2.48	15,700	16,800	16,000	203,100	3,269,910,000
02/11/2023	16,400	1.50 ▲	9.15	14,900	16,500	15,400	184,600	3,027,440,000
01/11/2023	15,100	0.10 ▲	0.66	15,000	15,100	14,400	94,800	1,431,480,000
31/10/2023	14,900	-0.80 ▼	-5.37	15,700	15,700	14,000	60,000	894,000,000
30/10/2023	15,500	-0.50 ▼	-3.23	16,000	16,200	15,500	36,600	567,300,000
27/10/2023	16,200	0.20 ▲	1.23	16,000	16,200	15,500	46,700	756,540,000
26/10/2023	15,600	-2.20 ▼	-14.10	17,800	17,500	15,300	147,100	2,294,760,000
25/10/2023	17,600	0.00 ■■	0.00	17,600	18,000	17,500	18,300	322,080,000
24/10/2023	17,500	-0.30 ▼	-1.71	17,800	17,800	17,500	30,800	539,000,000
23/10/2023	17,500	-0.20 ▼	-1.14	17,700	18,200	17,500	18,100	316,750,000
20/10/2023	18,000	-0.10 ▼	-0.56	18,100	18,100	17,500	118,200	2,127,600,000
19/10/2023	17,800	-0.20 ▼	-1.12	18,000	18,300	17,700	72,900	1,297,620,000
18/10/2023	18,200	-0.20 ▼	-1.10	18,400	18,400	17,600	145,700	2,651,740,000
17/10/2023	18,200	-0.40 ▼	-2.20	18,600	18,800	18,100	69,800	1,270,360,000
16/10/2023	18,400	0.30 ▲	1.63	18,100	19,000	18,200	162,900	2,997,360,000
13/10/2023	18,100	-0.10 ▼	-0.55	18,200	18,300	17,900	46,000	832,600,000
12/10/2023	18,200	0.10 ▲	0.55	18,100	18,300	18,000	84,600	1,539,720,000
11/10/2023	18,100	0.00 ■■	0.00	18,100	18,200	17,900	61,000	1,104,100,000
10/10/2023	18,000	0.00 ■■	0.00	18,000	18,400	18,000	42,200	759,600,000
09/10/2023	17,900	-0.20 ▼	-1.12	18,100	18,200	17,800	155,800	2,788,820,000
06/10/2023	18,100	-0.10 ▼	-0.55	18,200	18,400	18,000	131,900	2,387,390,000
05/10/2023	18,700	-0.60 ▼	-3.21	19,300	19,500	18,000	446,400	8,347,680,000
04/10/2023	19,500	1.10 ▲	5.64	18,400	19,800	18,000	151,400	2,952,300,000
03/10/2023	19,300	0.30 ▲	1.55	19,000	19,300	18,000	214,000	4,130,200,000
02/10/2023	19,200	-0.10 ▼	-0.52	19,300	19,700	18,600	202,300	3,884,160,000
29/09/2023	19,400	0.20 ▲	1.03	19,200	19,600	19,000	238,300	4,623,020,000
28/09/2023	19,200	0.00 ■■	0.00	19,200	19,700	19,000	133,100	2,555,520,000
27/09/2023	19,300	0.10 ▲	0.52	19,200	19,900	18,300	155,400	2,999,220,000
26/09/2023	19,000	-0.80 ▼	-4.21	19,800	19,900	19,000	313,200	5,950,800,000
21/09/2023	20,700	-0.30 ▼	-1.45	21,000	22,000	20,700	157,100	3,251,970,000
20/09/2023	21,000	0.20 ▲	0.95	20,800	21,200	20,800	64,500	1,354,500,000
19/09/2023	21,100	0.00 ■■	0.00	21,100	21,100	21,000	1,500	31,650,000
18/09/2023	21,000	-0.30 ▼	-1.43	21,300	21,400	20,800	93,700	1,967,700,000
15/09/2023	21,300	-0.50 ▼	-2.35	21,800	21,800	21,000	130,300	2,775,390,000
14/09/2023	21,400	-1.10 ▼	-5.14	22,500	22,400	21,400	171,300	3,665,820,000
13/09/2023	22,300	0.50 ▲	2.24	21,800	22,800	22,000	217,600	4,852,480,000
12/09/2023	22,200	0.40 ▲	1.80	21,800	22,300	21,400	191,100	4,242,420,000
11/09/2023	21,400	-0.70 ▼	-3.27	22,100	22,500	21,400	212,800	4,553,920,000
08/09/2023	22,200	0.60 ▲	2.70	21,600	22,600	21,600	265,700	5,898,540,000
07/09/2023	21,500	0.00 ■■	0.00	21,500	21,900	21,300	199,100	4,280,650,000
06/09/2023	21,600	0.40 ▲	1.85	21,200	22,000	21,200	260,000	5,616,000,000
31/08/2023	21,500	0.60 ▲	2.79	20,900	21,700	21,200	291,500	6,267,250,000
30/08/2023	21,200	0.10 ▲	0.47	21,100	21,500	20,400	390,000	8,268,000,000
29/08/2023	21,100	-0.40 ▼	-1.90	21,500	21,800	20,500	282,300	5,956,530,000
28/08/2023	21,400	0.30 ▲	1.40	21,100	21,800	21,100	157,600	3,372,640,000
25/08/2023	21,400	0.50 ▲	2.34	20,900	21,500	20,600	149,300	3,195,020,000
24/08/2023	21,000	0.60 ▲	2.86	20,400	22,000	20,000	141,200	2,965,200,000
23/08/2023	20,300	0.00 ■■	0.00	20,300	21,000	20,200	25,400	515,620,000
22/08/2023	20,600	0.10 ▲	0.49	20,500	20,900	19,600	136,900	2,820,140,000
21/08/2023	20,500	-0.90 ▼	-4.39	21,400	21,400	20,000	187,100	3,835,550,000
18/08/2023	21,900	21.90 ▲	100.00	0	22,900	21,600	108,900	2,384,910,000
17/08/2023	22,200	0.10 ▲	0.45	22,100	22,900	22,000	176,800	3,924,960,000
16/08/2023	22,200	22.20 ▲	100.00	0	22,600	22,200	6,500	144,300,000
15/08/2023	22,400	-0.50 ▼	-2.23	22,900	23,000	22,400	86,100	1,928,640,000
14/08/2023	23,000	0.50 ▲	2.17	22,500	23,200	22,500	201,000	4,623,000,000
11/08/2023	22,900	-0.10 ▼	-0.44	23,000	23,000	22,100	194,400	4,451,760,000
10/08/2023	23,000	0.00 ■■	0.00	23,000	23,200	22,700	171,400	3,942,200,000
09/08/2023	23,000	-0.50 ▼	-2.17	23,500	23,300	22,800	101,300	2,329,900,000
08/08/2023	23,300	0.30 ▲	1.29	23,000	23,900	23,000	196,600	4,580,780,000
07/08/2023	23,200	0.60 ▲	2.59	22,600	23,200	22,800	82,000	1,902,400,000
04/08/2023	23,300	0.50 ▲	2.15	22,800	23,500	19,400	238,300	5,552,390,000
03/08/2023	22,800	-0.20 ▼	-0.88	23,000	23,200	22,600	149,100	3,399,480,000
02/08/2023	23,200	0.00 ■■	0.00	23,200	23,200	22,800	88,300	2,048,560,000
01/08/2023	22,900	-0.90 ▼	-3.93	23,800	23,700	22,900	240,900	5,516,610,000
31/07/2023	23,500	0.10 ▲	0.43	23,400	24,400	23,400	143,400	3,369,900,000
28/07/2023	23,600	0.50 ▲	2.12	23,100	23,800	22,700	305,100	7,200,360,000
27/07/2023	23,000	23.00 ▲	100.00	0	23,900	22,700	493,800	11,357,400,000
26/07/2023	23,700	-0.80 ▼	-3.38	24,500	24,400	23,700	385,600	9,138,720,000
25/07/2023	24,100	-0.80 ▼	-3.32	24,900	25,100	24,000	411,100	9,907,510,000
24/07/2023	25,200	0.00 ■■	0.00	25,200	25,600	24,400	715,900	18,040,680,000
21/07/2023	25,200	0.40 ▲	1.59	24,800	26,800	24,500	767,800	19,348,560,000
20/07/2023	24,800	0.30 ▲	1.21	24,500	25,300	24,000	998,000	24,750,400,000
19/07/2023	24,300	-0.20 ▼	-0.82	24,500	24,900	24,000	291,500	7,083,450,000
18/07/2023	24,400	-1.00 ▼	-4.10	25,400	25,400	24,000	454,900	11,099,560,000
17/07/2023	25,200	0.20 ▲	0.79	25,000	25,900	24,800	428,600	10,800,720,000
14/07/2023	25,000	0.20 ▲	0.80	24,800	25,400	24,500	569,800	14,245,000,000
13/07/2023	24,800	0.20 ▲	0.81	24,600	25,000	24,200	185,200	4,592,960,000
12/07/2023	24,600	-0.20 ▼	-0.81	24,800	24,900	24,000	524,700	12,907,620,000
11/07/2023	24,800	0.00 ■■	0.00	24,800	25,400	24,100	366,900	9,099,120,000
10/07/2023	24,600	0.10 ▲	0.41	24,500	25,800	24,100	373,400	9,185,640,000
07/07/2023	24,400	-1.00 ▼	-4.10	25,400	25,000	24,000	284,800	6,949,120,000
06/07/2023	25,000	-1.60 ▼	-6.40	26,600	26,500	24,700	271,600	6,790,000,000
05/07/2023	26,200	-0.60 ▼	-2.29	26,800	27,300	26,000	310,300	8,129,860,000
04/07/2023	27,000	0.60 ▲	2.22	26,400	27,200	26,000	366,400	9,892,800,000
03/07/2023	26,500	0.60 ▲	2.26	25,900	27,500	25,900	388,200	10,287,300,000
30/06/2023	26,400	0.30 ▲	1.14	26,100	26,400	25,100	501,500	13,239,600,000
29/06/2023	25,500	-0.40 ▼	-1.57	25,900	26,800	25,000	507,900	12,951,450,000
28/06/2023	26,200	0.90 ▲	3.44	25,300	26,500	24,900	392,200	10,275,640,000
27/06/2023	26,000	2.30 ▲	8.85	23,700	26,000	24,000	450,900	11,723,400,000
26/06/2023	24,800	1.90 ▲	7.66	22,900	25,400	22,800	450,100	11,162,480,000
23/06/2023	22,900	0.10 ▲	0.44	22,800	23,500	22,500	246,500	5,644,850,000
22/06/2023	22,900	1.00 ▲	4.37	21,900	23,400	21,900	343,600	7,868,440,000
21/06/2023	22,200	22.20 ▲	100.00	0	22,300	21,500	292,600	6,495,720,000
20/06/2023	22,000	0.40 ▲	1.82	21,600	22,000	21,000	294,700	6,483,400,000
19/06/2023	21,700	-0.20 ▼	-0.92	21,900	22,200	21,300	71,900	1,560,230,000
16/06/2023	21,900	0.80 ▲	3.65	21,100	22,200	21,300	327,800	7,178,820,000
15/06/2023	21,100	-0.50 ▼	-2.37	21,600	21,600	21,000	28,500	601,350,000
14/06/2023	21,300	-0.80 ▼	-3.76	22,100	22,500	21,200	160,400	3,416,520,000
13/06/2023	22,300	0.80 ▲	3.59	21,500	22,400	21,500	218,800	4,879,240,000
12/06/2023	21,700	0.70 ▲	3.23	21,000	21,900	21,000	155,300	3,370,010,000
09/06/2023	21,500	0.20 ▲	0.93	21,300	21,500	20,900	38,400	825,600,000
08/06/2023	21,600	-0.10 ▼	-0.46	21,700	21,600	20,800	114,500	2,473,200,000
07/06/2023	21,400	0.00 ■■	0.00	21,400	22,200	21,200	80,000	1,712,000,000
06/06/2023	21,700	0.70 ▲	3.23	21,000	21,900	21,000	186,100	4,038,370,000
05/06/2023	22,000	0.60 ▲	2.73	21,400	22,000	20,400	245,400	5,398,800,000
02/06/2023	21,000	-1.30 ▼	-6.19	22,300	22,800	21,000	162,800	3,418,800,000
01/06/2023	22,300	2.30 ▲	10.31	20,000	22,900	21,000	192,200	4,286,060,000
31/05/2023	20,300	2.60 ▲	12.81	17,700	20,300	19,000	55,900	1,134,770,000
30/05/2023	25,300	0.00 ■■	0.00	25,300	25,700	25,000	167,600	4,240,280,000
29/05/2023	25,700	-0.10 ▼	-0.39	25,800	26,300	24,700	242,200	6,224,540,000
26/05/2023	25,400	-0.30 ▼	-1.18	25,700	26,600	25,400	121,100	3,075,940,000
25/05/2023	25,300	-1.50 ▼	-5.93	26,800	26,700	25,100	172,200	4,356,660,000
24/05/2023	26,400	26.40 ▲	100.00	0	27,200	26,400	137,500	3,630,000,000
23/05/2023	27,200	-0.40 ▼	-1.47	27,600	27,500	26,600	74,700	2,031,840,000
22/05/2023	27,900	-0.40 ▼	-1.43	28,300	28,500	27,000	226,900	6,330,510,000
19/05/2023	28,600	0.60 ▲	2.10	28,000	28,600	27,700	67,100	1,919,060,000
18/05/2023	28,300	0.80 ▲	2.83	27,500	28,600	27,500	81,000	2,292,300,000
17/05/2023	27,800	1.20 ▲	4.32	26,600	28,100	26,700	137,100	3,811,380,000
16/05/2023	27,000	0.10 ▲	0.37	26,900	27,000	26,400	45,200	1,220,400,000
15/05/2023	26,500	0.50 ▲	1.89	26,000	27,900	26,200	99,500	2,636,750,000
12/05/2023	26,000	0.00 ■■	0.00	26,000	26,000	25,800	33,200	863,200,000
11/05/2023	26,100	0.40 ▲	1.53	25,700	26,300	25,500	35,900	936,990,000
10/05/2023	25,700	-0.10 ▼	-0.39	25,800	26,000	25,500	36,300	932,910,000
09/05/2023	26,000	-0.10 ▼	-0.38	26,100	26,000	25,400	61,700	1,604,200,000
08/05/2023	25,800	0.00 ■■	0.00	25,800	26,300	25,600	97,600	2,518,080,000
05/05/2023	25,600	-0.70 ▼	-2.73	26,300	26,400	24,600	95,400	2,442,240,000
04/05/2023	26,200	-0.30 ▼	-1.15	26,500	26,800	25,700	38,000	995,600,000
28/04/2023	26,400	-0.50 ▼	-1.89	26,900	27,100	26,000	39,500	1,042,800,000
27/04/2023	26,500	0.00 ■■	0.00	26,500	27,100	26,500	74,000	1,961,000,000
26/04/2023	26,600	0.70 ▲	2.63	25,900	27,000	25,500	197,000	5,240,200,000
25/04/2023	26,000	-1.10 ▼	-4.23	27,100	26,600	25,500	82,400	2,142,400,000
24/04/2023	26,500	-1.00 ▼	-3.77	27,500	28,000	25,900	137,300	3,638,450,000
21/04/2023	27,000	0.30 ▲	1.11	26,700	28,000	26,800	284,500	7,681,500,000
20/04/2023	27,100	1.20 ▲	4.43	25,900	27,500	25,800	228,400	6,189,640,000
19/04/2023	25,900	0.00 ■■	0.00	25,900	26,400	25,600	78,000	2,020,200,000
18/04/2023	26,200	0.10 ▲	0.38	26,100	26,300	25,400	172,000	4,506,400,000
17/04/2023	26,000	0.00 ■■	0.00	26,000	26,500	25,400	71,100	1,848,600,000
14/04/2023	26,000	0.20 ▲	0.77	25,800	26,500	25,500	436,100	11,338,600,000
13/04/2023	25,500	-0.90 ▼	-3.53	26,400	26,200	25,300	105,700	2,695,350,000
12/04/2023	26,200	0.10 ▲	0.38	26,100	27,000	26,100	160,000	4,192,000,000
11/04/2023	26,900	1.80 ▲	6.69	25,100	26,900	25,500	216,400	5,821,160,000
10/04/2023	25,800	2.40 ▲	9.30	23,400	26,000	23,500	415,600	10,722,480,000
07/04/2023	23,600	0.30 ▲	1.27	23,300	23,600	23,200	100,900	2,381,240,000
06/04/2023	23,300	0.30 ▲	1.29	23,000	23,900	23,000	108,200	2,521,060,000
05/04/2023	23,300	0.20 ▲	0.86	23,100	23,400	22,500	145,600	3,392,480,000
04/04/2023	23,100	0.30 ▲	1.30	22,800	23,300	22,800	150,600	3,478,860,000
03/04/2023	23,400	1.60 ▲	6.84	21,800	23,500	22,000	241,300	5,646,420,000
31/03/2023	22,200	1.10 ▲	4.95	21,100	22,300	21,100	211,500	4,695,300,000
30/03/2023	21,300	0.60 ▲	2.82	20,700	21,400	20,300	179,400	3,821,220,000
29/03/2023	20,900	0.00 ■■	0.00	20,900	21,100	20,600	19,400	405,460,000
28/03/2023	21,000	-0.20 ▼	-0.95	21,200	21,200	20,800	29,300	615,300,000
27/03/2023	21,200	-0.50 ▼	-2.36	21,700	22,100	21,000	21,900	464,280,000
24/03/2023	21,200	0.10 ▲	0.47	21,100	22,400	21,000	38,600	818,320,000
23/03/2023	21,300	0.00 ■■	0.00	21,300	21,300	20,900	17,400	370,620,000
22/03/2023	21,300	0.30 ▲	1.41	21,000	21,600	21,000	55,400	1,180,020,000
21/03/2023	21,200	0.20 ▲	0.94	21,000	21,200	20,500	25,800	546,960,000
20/03/2023	21,400	-0.20 ▼	-0.93	21,600	21,600	20,800	13,300	284,620,000
17/03/2023	21,600	0.70 ▲	3.24	20,900	21,800	21,000	60,700	1,311,120,000
16/03/2023	21,700	0.00 ■■	0.00	21,700	21,700	20,500	69,600	1,510,320,000
15/03/2023	22,100	2.00 ▲	9.05	20,100	22,400	20,400	147,300	3,255,330,000
14/03/2023	20,600	0.80 ▲	3.88	19,800	20,600	19,800	54,500	1,122,700,000
13/03/2023	20,500	0.80 ▲	3.90	19,700	20,800	19,100	73,200	1,500,600,000
10/03/2023	20,000	0.40 ▲	2.00	19,600	20,100	19,300	42,700	854,000,000
09/03/2023	19,300	0.30 ▲	1.55	19,000	20,000	19,000	38,400	741,120,000
08/03/2023	19,100	0.70 ▲	3.66	18,400	19,200	18,400	36,700	700,970,000
07/03/2023	18,500	0.10 ▲	0.54	18,400	18,700	18,300	28,200	521,700,000
06/03/2023	19,000	0.40 ▲	2.11	18,600	19,000	18,000	135,600	2,576,400,000
03/03/2023	18,500	-0.60 ▼	-3.24	19,100	19,000	18,500	24,000	444,000,000
02/03/2023	19,000	-0.40 ▼	-2.11	19,400	19,400	18,800	31,200	592,800,000
01/03/2023	19,400	0.80 ▲	4.12	18,600	20,500	18,700	38,300	743,020,000
28/02/2023	19,000	0.90 ▲	4.74	18,100	19,000	18,100	84,300	1,601,700,000
27/02/2023	18,100	-0.70 ▼	-3.87	18,800	18,900	17,900	88,600	1,603,660,000
24/02/2023	18,900	0.10 ▲	0.53	18,800	19,100	18,500	98,200	1,855,980,000
23/02/2023	18,900	-2.00 ▼	-10.58	20,900	20,200	18,300	163,700	3,093,930,000
22/02/2023	20,300	-1.60 ▼	-7.88	21,900	21,800	20,300	91,400	1,855,420,000
21/02/2023	21,400	-0.70 ▼	-3.27	22,100	22,500	21,100	137,200	2,936,080,000
20/02/2023	22,100	-0.90 ▼	-4.07	23,000	23,100	21,900	406,000	8,972,600,000
17/02/2023	22,400	-0.90 ▼	-4.02	23,300	23,300	22,400	77,700	1,740,480,000
16/02/2023	23,300	0.40 ▲	1.72	22,900	23,700	22,900	212,200	4,944,260,000
15/02/2023	23,200	0.50 ▲	2.16	22,700	23,400	22,700	210,500	4,883,600,000
14/02/2023	22,800	0.00 ■■	0.00	22,800	23,000	22,400	109,500	2,496,600,000
13/02/2023	22,800	-0.50 ▼	-2.19	23,300	23,500	22,100	209,900	4,785,720,000
10/02/2023	23,300	0.00 ■■	0.00	23,300	23,500	22,800	43,100	1,004,230,000
09/02/2023	23,600	0.70 ▲	2.97	22,900	23,600	23,000	105,000	2,478,000,000
08/02/2023	23,000	-1.00 ▼	-4.35	24,000	23,800	22,400	83,800	1,927,400,000
07/02/2023	23,100	-0.80 ▼	-3.46	23,900	24,300	23,100	57,600	1,330,560,000
06/02/2023	24,000	0.10 ▲	0.42	23,900	24,300	23,600	97,700	2,344,800,000
03/02/2023	24,100	-0.70 ▼	-2.90	24,800	24,300	23,600	144,000	3,470,400,000
02/02/2023	24,300	-1.10 ▼	-4.53	25,400	25,400	24,100	185,900	4,517,370,000
01/02/2023	25,700	0.70 ▲	2.72	25,000	25,800	24,800	291,000	7,478,700,000
31/01/2023	25,600	1.00 ▲	3.91	24,600	25,600	24,500	153,100	3,919,360,000
30/01/2023	25,000	0.60 ▲	2.40	24,400	25,000	24,300	130,900	3,272,500,000
27/01/2023	24,500	0.50 ▲	2.04	24,000	24,600	24,100	115,100	2,819,950,000
19/01/2023	24,300	0.40 ▲	1.65	23,900	24,400	23,800	101,900	2,476,170,000
18/01/2023	24,300	0.50 ▲	2.06	23,800	24,300	23,800	90,600	2,201,580,000
17/01/2023	24,000	1.10 ▲	4.58	22,900	24,400	23,200	115,800	2,779,200,000
16/01/2023	23,400	1.00 ▲	4.27	22,400	23,500	22,100	109,000	2,550,600,000
13/01/2023	22,300	-0.50 ▼	-2.24	22,800	22,800	22,000	69,700	1,554,310,000
12/01/2023	23,000	-0.50 ▼	-2.17	23,500	23,900	22,200	63,400	1,458,200,000
11/01/2023	23,400	-0.40 ▼	-1.71	23,800	24,000	23,100	43,100	1,008,540,000
10/01/2023	23,900	0.20 ▲	0.84	23,700	24,000	23,200	38,200	912,980,000
09/01/2023	24,100	-0.80 ▼	-3.32	24,900	24,300	22,500	1,147,700	27,659,570,000
06/01/2023	23,800	-2.00 ▼	-8.40	25,800	25,600	23,200	241,700	5,752,460,000
05/01/2023	25,200	-1.30 ▼	-5.16	26,500	26,900	24,500	246,400	6,209,280,000
04/01/2023	25,500	0.20 ▲	0.78	25,300	27,900	25,200	240,200	6,125,100,000
03/01/2023	25,700	0.00 ■■	0.00	25,700	26,100	24,300	301,800	7,756,260,000
30/12/2022	25,300	0.00 ■■	0.00	25,300	26,300	24,600	211,000	5,338,300,000
29/12/2022	25,700	1.20 ▲	4.67	24,500	25,800	24,600	216,700	5,569,190,000
28/12/2022	25,200	1.60 ▲	6.35	23,600	25,400	22,900	205,100	5,168,520,000
27/12/2022	24,300	1.30 ▲	5.35	23,000	24,500	22,000	205,300	4,988,790,000
26/12/2022	22,900	1.20 ▲	5.24	21,700	23,700	22,200	198,900	4,554,810,000
23/12/2022	22,800	0.30 ▲	1.32	22,500	22,800	21,000	211,100	4,813,080,000
22/12/2022	22,500	-2.90 ▼	-12.89	25,400	24,600	21,600	279,200	6,282,000,000
21/12/2022	24,000	-3.00 ▼	-12.50	27,000	26,900	23,500	256,200	6,148,800,000
20/12/2022	25,400	-2.50 ▼	-9.84	27,900	28,400	25,000	565,400	14,361,160,000
19/12/2022	28,300	1.10 ▲	3.89	27,200	28,900	26,500	614,300	17,384,690,000
15/12/2022	28,600	1.20 ▲	4.20	27,400	29,500	26,500	670,500	19,176,300,000
14/12/2022	28,900	2.30 ▲	7.96	26,600	29,500	25,300	632,000	18,264,800,000
13/12/2022	28,700	2.80 ▲	9.76	25,900	28,700	24,500	460,000	13,202,000,000
12/12/2022	27,300	1.70 ▲	6.23	25,600	27,500	24,000	381,400	10,412,220,000
09/12/2022	26,800	0.90 ▲	3.36	25,900	28,000	24,000	493,700	13,231,160,000
08/12/2022	27,000	-0.30 ▼	-1.11	27,300	29,800	25,000	318,700	8,604,900,000
07/12/2022	27,000	-4.20 ▼	-15.56	31,200	29,500	27,000	180,300	4,868,100,000
06/12/2022	30,500	-3.90 ▼	-12.79	34,400	34,800	30,000	518,800	15,823,400,000
05/12/2022	34,100	-0.30 ▼	-0.88	34,400	35,000	33,500	268,400	9,152,440,000
02/12/2022	34,400	-0.80 ▼	-2.33	35,200	36,500	32,200	291,400	10,024,160,000
01/12/2022	35,000	4.00 ▲	11.43	31,000	35,600	34,100	454,000	15,890,000,000
30/11/2022	35,900	0.30 ▲	0.84	35,600	35,900	30,500	594,200	21,331,780,000
29/11/2022	38,100	0.00 ■■	0.00	38,100	40,500	34,500	583,800	22,242,780,000
28/11/2022	41,500	-0.40 ▼	-0.96	41,900	41,900	35,700	256,600	10,648,900,000
25/11/2022	40,800	-7.20 ▼	-17.65	48,000	45,000	40,800	115,300	4,704,240,000
24/11/2022	48,000	-8.40 ▼	-17.50	56,400	48,100	48,000	175,800	8,438,400,000
23/11/2022	48,200	-8.50 ▼	-17.63	56,700	64,900	48,200	199,800	9,630,360,000
22/11/2022	56,900	7.40 ▲	13.01	49,500	56,900	50,000	190,300	10,828,070,000
21/11/2022	54,000	6.60 ▲	12.22	47,400	54,000	45,000	232,100	12,533,400,000
18/11/2022	49,000	6.80 ▲	13.88	42,200	49,500	43,500	61,200	2,998,800,000
17/11/2022	47,900	5.70 ▲	11.90	42,200	48,000	40,600	77,900	3,731,410,000
16/11/2022	43,200	2.40 ▲	5.56	40,800	43,200	39,000	37,200	1,607,040,000
15/11/2022	40,000	0.00 ■■	0.00	40,000	42,800	39,100	68,700	2,748,000,000
14/11/2022	41,500	-0.70 ▼	-1.69	42,200	42,600	39,000	58,200	2,415,300,000
11/11/2022	42,900	0.80 ▲	1.86	42,100	42,900	40,300	26,100	1,119,690,000
10/11/2022	43,200	0.00 ■■	0.00	43,200	43,200	40,000	39,800	1,719,360,000
09/11/2022	44,000	3.70 ▲	8.41	40,300	44,000	41,600	80,500	3,542,000,000
08/11/2022	43,900	1.50 ▲	3.42	42,400	43,900	39,000	77,200	3,389,080,000
07/11/2022	40,300	-5.20 ▼	-12.90	45,500	45,000	40,300	67,800	2,732,340,000
04/11/2022	45,800	-0.60 ▼	-1.31	46,400	49,000	44,500	127,400	5,834,920,000
03/11/2022	47,000	1.80 ▲	3.83	45,200	47,000	44,000	91,500	4,300,500,000
02/11/2022	46,000	1.70 ▲	3.70	44,300	46,000	43,400	76,000	3,496,000,000
01/11/2022	45,300	1.80 ▲	3.97	43,500	45,500	42,300	88,300	3,999,990,000
31/10/2022	43,400	0.10 ▲	0.23	43,300	46,000	42,300	51,400	2,230,760,000
28/10/2022	43,300	1.30 ▲	3.00	42,000	43,600	42,000	84,100	3,641,530,000
27/10/2022	43,400	2.20 ▲	5.07	41,200	43,400	40,300	55,500	2,408,700,000
26/10/2022	41,100	0.20 ▲	0.49	40,900	41,500	39,200	28,600	1,175,460,000
25/10/2022	40,400	-1.10 ▼	-2.72	41,500	42,000	40,100	65,700	2,654,280,000
24/10/2022	41,500	-1.30 ▼	-3.13	42,800	43,000	36,500	149,600	6,208,400,000
21/10/2022	44,500	3.10 ▲	6.97	41,400	44,500	42,000	143,700	6,394,650,000
20/10/2022	43,400	3.20 ▲	7.37	40,200	44,000	40,000	155,600	6,753,040,000
19/10/2022	41,700	0.00 ■■	0.00	41,700	42,700	39,200	117,800	4,912,260,000
18/10/2022	41,900	0.60 ▲	1.43	41,300	42,200	41,500	86,000	3,603,400,000
17/10/2022	42,000	-0.50 ▼	-1.19	42,500	42,700	40,100	183,900	7,723,800,000
14/10/2022	43,000	-0.50 ▼	-1.16	43,500	44,000	41,600	213,000	9,159,000,000
13/10/2022	43,000	1.50 ▲	3.49	41,500	45,300	41,000	222,500	9,567,500,000
12/10/2022	42,700	2.80 ▲	6.56	39,900	43,300	38,500	377,200	16,106,440,000
11/10/2022	40,200	2.00 ▲	4.98	38,200	42,000	37,800	218,000	8,763,600,000
07/10/2022	38,500	0.60 ▲	1.56	37,900	39,000	37,100	154,800	5,959,800,000
06/10/2022	38,400	0.20 ▲	0.52	38,200	38,800	37,000	133,400	5,122,560,000
05/10/2022	38,000	3.40 ▲	8.95	34,600	39,700	36,000	168,900	6,418,200,000
04/10/2022	34,700	4.50 ▲	12.97	30,200	34,700	32,000	48,700	1,689,890,000
03/10/2022	33,500	1.80 ▲	5.37	31,700	33,500	30,000	1,537,400	51,502,900,000
30/09/2022	32,400	0.00 ■■	0.00	32,400	33,000	31,200	156,400	5,067,360,000
29/09/2022	33,300	2.70 ▲	8.11	30,600	34,500	31,100	178,500	5,944,050,000
28/09/2022	31,500	0.80 ▲	2.54	30,700	31,900	30,000	305,800	9,632,700,000
27/09/2022	31,500	1.30 ▲	4.13	30,200	32,000	29,700	236,900	7,462,350,000
26/09/2022	31,000	0.50 ▲	1.61	30,500	31,500	27,000	227,700	7,058,700,000
23/09/2022	31,500	1.50 ▲	4.76	30,000	33,000	30,100	236,900	7,462,350,000
22/09/2022	30,500	0.20 ▲	0.66	30,300	31,500	29,900	364,600	11,120,300,000
21/09/2022	31,000	3.20 ▲	10.32	27,800	31,000	27,700	77,600	2,405,600,000
20/09/2022	28,800	0.80 ▲	2.78	28,000	28,800	26,000	232,500	6,696,000,000
19/09/2022	28,500	0.00 ■■	0.00	28,500	29,200	27,500	78,500	2,237,250,000
16/09/2022	29,200	1.30 ▲	4.45	27,900	29,200	28,000	62,500	1,825,000,000
15/09/2022	28,000	1.00 ▲	3.57	27,000	29,800	27,000	65,500	1,834,000,000
14/09/2022	26,700	0.00 ■■	0.00	26,700	27,900	25,400	54,900	1,465,830,000
13/09/2022	27,000	3.50 ▲	12.96	23,500	27,000	24,500	246,600	6,658,200,000
12/09/2022	23,500	3.00 ▲	12.77	20,500	23,500	23,500	6,900	162,150,000
09/09/2022	23,800	1.00 ▲	4.20	22,800	24,400	20,000	2,695,200	64,145,760,000
08/09/2022	24,400	3.10 ▲	12.70	21,300	24,400	20,100	121,600	2,967,040,000
07/09/2022	22,300	0.90 ▲	4.04	21,400	23,000	19,800	108,700	2,424,010,000
06/09/2022	22,300	-1.10 ▼	-4.93	23,400	23,600	20,000	110,000	2,453,000,000
05/09/2022	22,500	-1.30 ▼	-5.78	23,800	24,100	21,100	18,600	418,500,000
31/08/2022	23,800	-4.10 ▼	-17.23	27,900	27,900	23,800	409,800	9,753,240,000
30/08/2022	27,400	1.10 ▲	4.01	26,300	28,200	25,500	132,300	3,625,020,000
29/08/2022	25,700	-2.40 ▼	-9.34	28,100	28,100	24,000	37,700	968,890,000
26/08/2022	27,700	-4.80 ▼	-17.33	32,500	32,000	27,700	106,100	2,938,970,000
25/08/2022	30,600	-5.40 ▼	-17.65	36,000	39,000	30,600	263,200	8,053,920,000
24/08/2022	36,700	2.90 ▲	7.90	33,800	36,900	32,000	65,700	2,411,190,000
23/08/2022	34,900	3.60 ▲	10.32	31,300	34,900	29,600	65,600	2,289,440,000
22/08/2022	31,200	-0.10 ▼	-0.32	31,300	33,900	29,500	50,400	1,572,480,000
19/08/2022	30,700	-3.60 ▼	-11.73	34,300	34,000	29,800	39,900	1,224,930,000
18/08/2022	34,200	1.10 ▲	3.22	33,100	36,500	32,000	51,800	1,771,560,000
17/08/2022	34,200	4.40 ▲	12.87	29,800	34,200	30,200	299,600	10,246,320,000
16/08/2022	30,200	3.90 ▲	12.91	26,300	30,200	26,800	121,200	3,660,240,000
15/08/2022	26,500	3.40 ▲	12.83	23,100	26,500	24,700	241,800	6,407,700,000
12/08/2022	23,300	3.00 ▲	12.88	20,300	23,300	21,000	182,000	4,240,600,000
11/08/2022	21,900	2.80 ▲	12.79	19,100	21,900	17,000	156,100	3,418,590,000
10/08/2022	20,500	0.50 ▲	2.44	20,000	20,500	18,000	61,500	1,260,750,000
09/08/2022	20,100	-0.80 ▼	-3.98	20,900	21,900	19,500	47,200	948,720,000
08/08/2022	20,800	0.00 ■■	0.00	20,800	21,200	20,800	7,800	162,240,000
05/08/2022	22,200	1.40 ▲	6.31	20,800	22,500	20,500	27,300	606,060,000
04/08/2022	20,400	-1.20 ▼	-5.88	21,600	21,500	20,200	42,600	869,040,000
03/08/2022	21,500	-3.70 ▼	-17.21	25,200	24,500	21,500	193,200	4,153,800,000
02/08/2022	23,700	0.20 ▲	0.84	23,500	25,300	23,500	89,700	2,125,890,000
01/08/2022	23,900	1.60 ▲	6.69	22,300	24,000	22,600	53,600	1,281,040,000
29/07/2022	22,400	2.90 ▲	12.95	19,500	22,400	21,200	115,500	2,587,200,000
28/07/2022	20,900	-0.20 ▼	-0.96	21,100	21,400	19,200	16,000	334,400,000
27/07/2022	21,100	0.30 ▲	1.42	20,800	21,800	19,200	2,400	50,640,000
26/07/2022	20,800	-1.90 ▼	-9.13	22,700	20,900	20,800	2,200	45,760,000
25/07/2022	20,100	-2.10 ▼	-10.45	22,200	22,900	19,300	30,200	607,020,000
22/07/2022	22,300	-1.10 ▼	-4.93	23,400	23,200	20,300	21,100	470,530,000
21/07/2022	23,000	-0.60 ▼	-2.61	23,600	23,700	20,100	61,400	1,412,200,000
20/07/2022	23,000	-0.10 ▼	-0.43	23,100	23,800	23,000	58,000	1,334,000,000
19/07/2022	22,600	0.10 ▲	0.44	22,500	23,400	22,000	43,800	989,880,000
18/07/2022	23,000	1.90 ▲	8.26	21,100	23,000	20,000	121,900	2,803,700,000
15/07/2022	22,000	0.70 ▲	3.18	21,300	22,000	20,500	47,400	1,042,800,000
14/07/2022	21,600	-0.90 ▼	-4.17	22,500	21,600	20,800	53,500	1,155,600,000
13/07/2022	21,500	1.00 ▲	4.65	20,500	23,500	20,300	111,200	2,390,800,000
12/07/2022	20,500	2.60 ▲	12.68	17,900	20,500	19,200	41,500	850,750,000
11/07/2022	18,000	2.30 ▲	12.78	15,700	18,000	16,000	6,700	120,600,000
08/07/2022	18,500	0.10 ▲	0.54	18,400	18,500	15,700	43,600	806,600,000
07/07/2022	19,800	2.30 ▲	11.62	17,500	19,800	14,900	5,500	108,900,000
06/07/2022	17,500	-3.00 ▼	-17.14	20,500	18,800	17,500	44,000	770,000,000
05/07/2022	19,000	0.00 ■■	0.00	19,000	21,800	16,900	70,200	1,333,800,000
04/07/2022	19,300	2.50 ▲	12.95	16,800	19,300	18,000	47,200	910,960,000
01/07/2022	17,200	2.20 ▲	12.79	15,000	17,200	15,200	128,000	2,201,600,000
30/06/2022	15,000	1.90 ▲	12.67	13,100	15,000	15,000	17,000	255,000,000
29/06/2022	13,100	1.70 ▲	12.98	11,400	13,100	13,100	4,700	61,570,000
28/06/2022	12,900	1.60 ▲	12.40	11,300	12,900	9,700	28,600	368,940,000
27/06/2022	13,500	0.60 ▲	4.44	12,900	14,800	11,000	8,500	114,750,000
24/06/2022	12,900	1.60 ▲	12.40	11,300	12,900	12,900	22,200	286,380,000
23/06/2022	13,800	1.00 ▲	7.25	12,800	14,100	10,900	17,100	235,980,000
22/06/2022	12,800	1.00 ▲	7.81	11,800	12,800	12,500	11,300	144,640,000
21/06/2022	11,800	0.70 ▲	5.93	11,100	12,500	11,100	3,900	46,020,000
20/06/2022	11,200	-1.60 ▼	-14.29	12,800	12,800	10,900	13,200	147,840,000
17/06/2022	11,600	-1.20 ▼	-10.34	12,800	13,000	11,600	8,100	93,960,000
16/06/2022	13,000	0.90 ▲	6.92	12,100	13,000	11,900	5,500	71,500,000
15/06/2022	12,900	0.40 ▲	3.10	12,500	12,900	11,900	3,800	49,020,000
14/06/2022	12,800	0.00 ■■	0.00	12,800	12,800	12,000	13,300	170,240,000
13/06/2022	12,100	-1.90 ▼	-15.70	14,000	13,000	12,100	9,800	118,580,000
10/06/2022	14,000	0.00 ■■	0.00	14,000	0	0	0	0
09/06/2022	14,000	0.40 ▲	2.86	13,600	14,500	13,800	2,700	37,800,000
08/06/2022	13,700	1.10 ▲	8.03	12,600	13,700	13,500	4,800	65,760,000
07/06/2022	13,200	0.70 ▲	5.30	12,500	13,600	11,800	9,400	124,080,000
06/06/2022	13,000	-0.50 ▼	-3.85	13,500	13,700	12,200	1,200	15,600,000
03/06/2022	12,600	-0.80 ▼	-6.35	13,400	13,600	12,100	5,800	73,080,000
02/06/2022	13,400	0.20 ▲	1.49	13,200	13,400	13,200	600	8,040,000
01/06/2022	13,400	-0.20 ▼	-1.49	13,600	13,500	12,200	2,600	34,840,000
31/05/2022	13,600	1.30 ▲	9.56	12,300	13,800	13,000	500	6,800,000
30/05/2022	13,600	-0.40 ▼	-2.94	14,000	13,600	11,900	12,700	172,720,000
27/05/2022	14,000	-0.20 ▼	-1.43	14,200	14,000	14,000	1,400	19,600,000
26/05/2022	14,200	0.20 ▲	1.41	14,000	14,200	14,200	400	5,680,000
25/05/2022	15,000	1.50 ▲	10.00	13,500	15,000	12,000	18,000	270,000,000
24/05/2022	13,500	0.00 ■■	0.00	13,500	13,500	13,500	500	6,750,000
23/05/2022	13,500	-0.20 ▼	-1.48	13,700	13,500	13,400	1,200	16,200,000
20/05/2022	13,200	-0.10 ▼	-0.76	13,300	14,000	12,600	20,100	265,320,000
19/05/2022	12,600	-0.20 ▼	-1.59	12,800	13,800	12,600	4,500	56,700,000
18/05/2022	13,300	1.50 ▲	11.28	11,800	13,300	12,000	8,100	107,730,000
17/05/2022	12,900	-0.30 ▼	-2.33	13,200	13,700	11,300	21,400	276,060,000
16/05/2022	12,000	-1.80 ▼	-15.00	13,800	13,800	12,000	5,600	67,200,000
13/05/2022	13,700	1.60 ▲	11.68	12,100	13,900	12,200	59,300	812,410,000
12/05/2022	12,100	1.50 ▲	12.40	10,600	12,100	12,100	16,400	198,440,000
11/05/2022	10,600	1.30 ▲	12.26	9,300	10,600	10,600	9,300	98,580,000
10/05/2022	10,600	0.40 ▲	3.77	10,200	10,600	8,700	20,300	215,180,000
09/05/2022	9,700	-1.50 ▼	-15.46	11,200	11,200	9,700	7,700	74,690,000
29/04/2022	12,800	0.20 ▲	1.56	12,600	13,500	12,600	3,500	44,800,000
28/04/2022	12,500	-0.30 ▼	-2.40	12,800	13,200	12,500	2,500	31,250,000
27/04/2022	12,800	1.40 ▲	10.94	11,400	12,800	12,800	600	7,680,000
26/04/2022	11,000	-0.60 ▼	-5.45	11,600	11,700	10,400	21,000	231,000,000
25/04/2022	12,700	0.00 ■■	0.00	12,700	0	0	0	0
23/04/2022	12,300	0.00 ■■	0.00	12,300	13,300	12,300	510	6,273,000
22/04/2022	12,300	0.00 ■■	0.00	12,300	13,300	12,300	510	6,273,000
21/04/2022	13,500	-0.40 ▼	-2.96	13,900	13,700	12,000	3,460	46,710,000
20/04/2022	13,700	0.00 ■■	0.00	13,700	14,200	13,700	1,010	13,837,000
19/04/2022	13,100	-2.30 ▼	-17.56	15,400	15,400	13,100	1,980	25,938,000
18/04/2022	15,900	-0.80 ▼	-5.03	16,700	17,400	14,200	850	13,515,000
16/04/2022	17,500	-0.30 ▼	-1.71	17,800	17,800	16,000	520	9,100,000
15/04/2022	17,500	-0.30 ▼	-1.71	17,800	17,800	16,000	5,200	91,000,000
14/04/2022	17,900	0.70 ▲	3.91	17,200	17,900	17,500	5,300	94,870,000
13/04/2022	17,500	-0.40 ▼	-2.29	17,900	17,900	16,800	15,800	276,500,000
12/04/2022	18,500	0.40 ▲	2.16	18,100	18,500	17,900	1,300	24,050,000
08/04/2022	17,500	-1.40 ▼	-8.00	18,900	19,100	17,000	7,000	122,500,000
07/04/2022	18,600	-0.70 ▼	-3.76	19,300	19,200	18,600	1,600	29,760,000
06/04/2022	19,100	-0.30 ▼	-1.57	19,400	19,400	19,100	2,300	43,930,000
05/04/2022	19,300	-0.20 ▼	-1.04	19,500	19,500	19,100	11,500	221,950,000
04/04/2022	19,400	0.70 ▲	3.61	18,700	19,700	19,000	4,300	83,420,000
01/04/2022	18,800	-0.10 ▼	-0.53	18,900	19,300	18,700	3,400	63,920,000
31/03/2022	19,000	0.00 ■■	0.00	19,000	19,000	18,800	4,600	87,400,000
30/03/2022	19,000	-0.50 ▼	-2.63	19,500	19,300	19,000	15,000	285,000,000
29/03/2022	19,600	0.80 ▲	4.08	18,800	19,700	18,800	7,300	143,080,000
28/03/2022	18,700	-0.50 ▼	-2.67	19,200	19,600	18,600	27,500	514,250,000
25/03/2022	19,200	0.00 ■■	0.00	19,200	19,700	19,100	7,500	144,000,000
24/03/2022	19,200	0.00 ■■	0.00	19,200	19,300	19,100	15,600	299,520,000
23/03/2022	19,300	0.00 ■■	0.00	19,300	19,600	19,100	13,500	260,550,000
22/03/2022	19,400	0.00 ■■	0.00	19,400	19,400	19,100	9,800	190,120,000
21/03/2022	19,300	-0.20 ▼	-1.04	19,500	19,700	19,300	5,300	102,290,000
18/03/2022	19,500	0.10 ▲	0.51	19,400	19,800	19,500	2,000	39,000,000
17/03/2022	19,100	-0.40 ▼	-2.09	19,500	19,900	19,100	6,300	120,330,000
16/03/2022	19,600	0.40 ▲	2.04	19,200	19,800	19,200	700	13,720,000
15/03/2022	19,100	-0.30 ▼	-1.57	19,400	19,500	18,800	4,600	87,860,000
14/03/2022	19,100	-0.60 ▼	-3.14	19,700	19,800	19,000	19,400	370,540,000
11/03/2022	20,000	0.30 ▲	1.50	19,700	20,000	19,400	20,400	408,000,000
10/03/2022	19,600	-0.20 ▼	-1.02	19,800	21,000	19,400	8,700	170,520,000
09/03/2022	19,700	-0.40 ▼	-2.03	20,100	20,000	19,700	30,100	592,970,000
08/03/2022	20,300	0.60 ▲	2.96	19,700	22,500	19,600	21,600	438,480,000
07/03/2022	20,000	-0.30 ▼	-1.50	20,300	20,200	19,500	24,000	480,000,000
04/03/2022	20,600	1.30 ▲	6.31	19,300	20,800	20,000	48,800	1,005,280,000
03/03/2022	20,100	1.90 ▲	9.45	18,200	20,900	18,300	36,200	727,620,000
02/03/2022	18,300	0.10 ▲	0.55	18,200	18,300	18,000	20,000	366,000,000
01/03/2022	18,900	0.00 ■■	0.00	18,900	19,300	18,000	8,000	151,200,000
28/02/2022	19,000	-0.10 ▼	-0.53	19,100	19,500	18,600	8,900	169,100,000
25/02/2022	19,800	1.00 ▲	5.05	18,800	20,000	19,000	19,400	384,120,000
24/02/2022	19,800	0.20 ▲	1.01	19,600	20,500	18,000	24,700	489,060,000
23/02/2022	19,500	-0.30 ▼	-1.54	19,800	19,900	19,400	20,400	397,800,000
22/02/2022	19,900	0.00 ■■	0.00	19,900	20,100	19,400	9,100	181,090,000
21/02/2022	20,000	0.60 ▲	3.00	19,400	20,000	19,700	2,600	52,000,000
18/02/2022	19,600	0.70 ▲	3.57	18,900	19,600	18,900	2,000	39,200,000
17/02/2022	19,600	0.40 ▲	2.04	19,200	19,600	18,700	2,500	49,000,000
16/02/2022	19,200	0.00 ■■	0.00	19,200	19,200	19,200	1,900	36,480,000
15/02/2022	19,000	-0.20 ▼	-1.05	19,200	19,600	19,000	4,000	76,000,000
14/02/2022	19,200	-0.30 ▼	-1.56	19,500	19,300	19,000	2,100	40,320,000
11/02/2022	19,700	0.10 ▲	0.51	19,600	19,700	19,200	1,200	23,640,000
10/02/2022	19,100	1.30 ▲	6.81	17,800	19,900	18,600	10,200	194,820,000
09/02/2022	18,500	-0.20 ▼	-1.08	18,700	19,200	17,400	13,600	251,600,000
08/02/2022	18,600	-1.00 ▼	-5.38	19,600	19,900	18,000	8,900	165,540,000
07/02/2022	20,000	1.30 ▲	6.50	18,700	20,000	18,500	6,000	120,000,000
28/01/2022	18,500	-0.30 ▼	-1.62	18,800	18,800	18,400	9,500	175,750,000
27/01/2022	19,000	-0.60 ▼	-3.16	19,600	20,800	17,500	2,700	51,300,000
26/01/2022	18,000	0.40 ▲	2.22	17,600	20,200	18,000	5,200	93,600,000
25/01/2022	20,000	0.90 ▲	4.50	19,100	20,400	16,300	11,400	228,000,000
24/01/2022	19,000	-1.00 ▼	-5.26	20,000	19,200	19,000	18,700	355,300,000
21/01/2022	20,100	0.10 ▲	0.50	20,000	20,100	20,000	15,800	317,580,000
20/01/2022	19,900	1.00 ▲	5.03	18,900	20,200	19,900	1,700	33,830,000
19/01/2022	19,900	0.90 ▲	4.52	19,000	19,900	17,200	7,400	147,260,000
18/01/2022	19,000	-0.90 ▼	-4.74	19,900	19,000	18,700	8,300	157,700,000
17/01/2022	19,400	-1.20 ▼	-6.19	20,600	20,600	18,000	43,800	849,720,000
14/01/2022	21,000	0.30 ▲	1.43	20,700	21,000	20,400	26,600	558,600,000
13/01/2022	20,700	-0.50 ▼	-2.42	21,200	21,200	20,600	15,600	322,920,000
12/01/2022	21,400	-0.20 ▼	-0.93	21,600	21,800	20,500	40,300	862,420,000
11/01/2022	21,700	0.00 ■■	0.00	21,700	21,800	21,300	9,600	208,320,000
10/01/2022	21,600	-0.40 ▼	-1.85	22,000	22,100	21,500	52,800	1,140,480,000
07/01/2022	22,200	0.90 ▲	4.05	21,300	22,300	21,000	62,500	1,387,500,000
06/01/2022	21,400	0.00 ■■	0.00	21,400	21,400	21,000	27,600	590,640,000
05/01/2022	21,300	0.10 ▲	0.47	21,200	21,700	21,200	36,100	768,930,000
04/01/2022	22,000	-0.60 ▼	-2.73	22,600	22,600	20,400	74,400	1,636,800,000
31/12/2021	22,400	-0.20 ▼	-0.89	22,400	23,100	22,100	19,300	432,320,000
30/12/2021	23,000	1.90 ▲	8.26	21,100	23,200	21,000	55,600	1,278,800,000
29/12/2021	20,900	0.10 ▲	0.48	20,800	21,500	20,700	11,300	236,170,000
22/12/2021	21,200	-0.50 ▼	-2.36	21,700	22,200	21,000	59,700	1,265,640,000
21/12/2021	21,500	-0.70 ▼	-3.26	22,200	21,900	21,500	20,900	449,350,000
20/12/2021	21,900	0.60 ▲	2.74	21,300	23,300	21,900	14,800	324,120,000
17/12/2021	22,500	0.50 ▲	2.22	22,000	22,500	20,900	46,900	1,055,250,000
16/12/2021	21,900	-0.30 ▼	-1.37	22,200	22,000	21,900	7,400	162,060,000
15/12/2021	22,400	-0.40 ▼	-1.79	22,800	23,400	22,000	31,300	701,120,000
14/12/2021	22,900	0.00 ■■	0.00	22,900	23,200	22,600	12,200	279,380,000
13/12/2021	23,200	0.60 ▲	2.59	22,600	23,500	22,600	8,700	201,840,000
10/12/2021	22,400	1.10 ▲	4.91	21,300	23,300	22,200	27,200	609,280,000
09/12/2021	22,200	0.70 ▲	3.15	21,500	22,200	20,000	40,500	899,100,000
08/12/2021	21,500	0.00 ■■	0.00	21,500	21,600	21,300	17,600	378,400,000
07/12/2021	21,700	0.00 ■■	0.00	21,700	22,400	20,700	13,900	301,630,000
06/12/2021	20,900	-2.10 ▼	-10.05	23,000	22,700	20,800	23,500	491,150,000
03/12/2021	22,700	-1.10 ▼	-4.85	23,800	23,600	22,700	34,200	776,340,000
02/12/2021	23,700	0.00 ■■	0.00	23,700	24,500	23,600	25,000	592,500,000
01/12/2021	24,000	0.20 ▲	0.83	23,800	24,500	22,300	19,800	475,200,000
30/11/2021	23,600	0.00 ■■	0.00	23,600	24,100	23,400	35,300	833,080,000
29/11/2021	24,700	0.30 ▲	1.21	24,400	26,800	22,700	58,900	1,454,830,000
26/11/2021	24,000	-1.50 ▼	-6.25	25,500	25,000	24,000	38,300	919,200,000
25/11/2021	25,000	-1.00 ▼	-4.00	26,000	26,200	24,900	63,000	1,575,000,000
24/11/2021	26,000	2.30 ▲	8.85	23,700	27,000	25,100	34,800	904,800,000
23/11/2021	24,500	-0.10 ▼	-0.41	24,600	24,600	22,500	62,500	1,531,250,000
22/11/2021	26,800	0.90 ▲	3.36	25,900	26,800	24,000	55,100	1,476,680,000
19/11/2021	24,800	-2.20 ▼	-8.87	27,000	28,000	24,700	127,900	3,171,920,000
18/11/2021	27,500	1.10 ▲	4.00	26,400	28,500	25,000	107,700	2,961,750,000
17/11/2021	26,500	-1.50 ▼	-5.66	28,000	28,000	24,000	125,600	3,328,400,000
16/11/2021	27,900	2.70 ▲	9.68	25,200	28,900	25,700	219,000	6,110,100,000
15/11/2021	25,300	3.30 ▲	13.04	22,000	25,300	22,800	130,400	3,299,120,000
12/11/2021	22,700	2.90 ▲	12.78	19,800	22,700	19,700	171,300	3,888,510,000
11/11/2021	20,100	-0.10 ▼	-0.50	20,200	20,200	19,100	50,900	1,023,090,000
10/11/2021	20,200	-0.20 ▼	-0.99	20,400	20,600	20,100	48,200	973,640,000
09/11/2021	20,400	-0.50 ▼	-2.45	20,900	21,000	20,100	58,900	1,201,560,000
08/11/2021	21,000	-0.70 ▼	-3.33	21,700	21,200	20,000	85,800	1,801,800,000
05/11/2021	21,000	0.10 ▲	0.48	20,900	22,200	20,900	39,900	837,900,000
04/11/2021	21,500	2.20 ▲	10.23	19,300	21,900	19,600	15,010	322,715,000
03/11/2021	19,500	0.50 ▲	2.56	19,000	19,800	18,900	148,400	2,893,800,000
02/11/2021	18,900	0.10 ▲	0.53	18,800	19,300	18,700	52,900	999,810,000
01/11/2021	18,900	0.50 ▲	2.65	18,400	19,000	18,500	39,000	737,100,000
29/10/2021	18,400	-0.40 ▼	-2.17	18,800	18,800	18,000	50,400	927,360,000
28/10/2021	18,500	0.20 ▲	1.08	18,300	19,300	18,500	18,000	333,000,000
27/10/2021	18,500	0.20 ▲	1.08	18,300	18,700	18,000	3,030	56,055,000
26/10/2021	18,500	-0.20 ▼	-1.08	18,700	19,500	18,000	73,000	1,350,500,000
25/10/2021	18,400	-0.30 ▼	-1.63	18,700	20,000	18,400	40,000	736,000,000
22/10/2021	19,000	-0.10 ▼	-0.53	19,100	19,200	18,400	107,900	2,050,100,000
21/10/2021	19,000	-0.50 ▼	-2.63	19,500	19,800	18,900	28,700	545,300,000
20/10/2021	19,800	-0.10 ▼	-0.51	19,900	19,900	19,100	33,900	671,220,000
19/10/2021	19,900	0.10 ▲	0.50	19,800	20,000	19,800	41,800	831,820,000
18/10/2021	19,400	-0.10 ▼	-0.52	19,500	20,200	19,400	35,900	696,460,000
15/10/2021	19,700	0.70 ▲	3.55	19,000	19,800	18,900	105,100	2,070,470,000
14/10/2021	19,300	0.00 ■■	0.00	19,300	19,400	18,800	29,800	575,140,000
13/10/2021	19,000	0.20 ▲	1.05	18,800	20,100	18,800	29,400	558,600,000
12/10/2021	18,900	0.10 ▲	0.53	18,800	19,100	18,800	16,700	315,630,000
11/10/2021	18,900	-0.20 ▼	-1.06	19,100	19,400	18,500	21,700	410,130,000
08/10/2021	19,100	0.20 ▲	1.05	18,900	19,500	19,000	4,500	85,950,000
07/10/2021	19,500	0.40 ▲	2.05	19,100	19,500	18,500	5,500	107,250,000
06/10/2021	19,000	-0.60 ▼	-3.16	19,600	19,600	18,800	10,100	191,900,000
05/10/2021	19,300	0.10 ▲	0.52	19,200	19,700	19,300	8,000	154,400,000
04/10/2021	19,000	-0.50 ▼	-2.63	19,500	19,800	18,300	16,700	317,300,000
01/10/2021	19,400	-0.10 ▼	-0.52	19,500	19,900	19,200	26,200	508,280,000
30/09/2021	19,400	0.10 ▲	0.52	19,300	19,700	19,300	7,800	151,320,000
29/09/2021	19,500	0.30 ▲	1.54	19,200	19,900	19,000	5,600	109,200,000
28/09/2021	19,600	0.80 ▲	4.08	19,500	19,800	18,800	19,300	378,280,000
27/09/2021	18,700	-0.80 ▼	-4.28	19,500	19,100	18,500	40,600	759,220,000
24/09/2021	19,000	-0.90 ▼	-4.74	19,900	19,900	19,000	45,900	872,100,000
23/09/2021	19,600	-0.60 ▼	-3.06	20,200	20,500	19,600	43,400	850,640,000
22/09/2021	20,100	0.30 ▲	1.49	19,800	20,800	19,500	41,200	828,120,000
21/09/2021	20,000	-0.50 ▼	-2.50	20,500	20,000	19,000	53,900	1,078,000,000
20/09/2021	20,100	-0.10 ▼	-0.50	20,200	21,000	18,600	48,300	970,830,000
17/09/2021	20,400	0.20 ▲	0.98	20,200	20,400	19,200	40,700	830,280,000
16/09/2021	20,100	0.40 ▲	1.99	19,700	20,800	19,500	50,600	1,017,060,000
15/09/2021	19,700	-0.30 ▼	-1.52	20,000	20,000	19,300	19,700	388,090,000
14/09/2021	20,000	-0.20 ▼	-1.00	20,200	20,200	19,700	13,400	268,000,000
13/09/2021	20,000	0.10 ▲	0.50	19,900	20,900	19,800	64,800	1,296,000,000
10/09/2021	19,800	0.10 ▲	0.51	19,700	20,600	19,700	53,300	1,055,340,000
09/09/2021	19,800	-0.30 ▼	-1.52	20,100	21,200	19,500	33,600	665,280,000
08/09/2021	19,000	-1.70 ▼	-8.95	20,700	20,800	17,600	49,900	948,100,000
07/09/2021	20,500	-0.30 ▼	-1.46	20,800	21,000	20,500	35,700	731,850,000
06/09/2021	20,800	0.00 ■■	0.00	20,800	23,000	20,400	134,000	2,787,200,000
01/09/2021	20,800	-0.20 ▼	-0.96	21,000	21,000	20,500	31,000	644,800,000
31/08/2021	21,000	0.20 ▲	0.95	20,800	21,500	20,500	57,000	1,197,000,000
30/08/2021	21,400	1.00 ▲	4.67	20,400	21,400	20,400	53,200	1,138,480,000
27/08/2021	20,500	-1.10 ▼	-5.37	21,600	21,600	19,500	100,000	2,050,000,000
26/08/2021	21,200	0.10 ▲	0.47	21,100	22,000	21,100	57,000	1,208,400,000
25/08/2021	21,700	-0.90 ▼	-4.15	22,600	21,800	20,000	92,900	2,015,930,000
24/08/2021	21,000	-2.90 ▼	-13.81	23,900	26,100	20,700	332,500	6,982,500,000
23/08/2021	24,800	3.20 ▲	12.90	21,600	24,800	21,600	72,700	1,802,960,000
20/08/2021	21,600	2.80 ▲	12.96	18,800	21,600	20,200	238,700	5,155,920,000
19/08/2021	19,300	2.50 ▲	12.95	16,800	19,300	16,400	480,400	9,271,720,000
18/08/2021	16,700	-0.10 ▼	-0.60	16,800	17,500	16,700	7,100	118,570,000
17/08/2021	16,300	0.00 ■■	0.00	16,300	18,000	16,300	8,400	136,920,000
16/08/2021	16,300	0.60 ▲	3.68	15,700	17,000	15,900	26,500	431,950,000
13/08/2021	16,000	0.50 ▲	3.13	15,500	16,000	15,500	13,000	208,000,000
12/08/2021	15,300	-0.90 ▼	-5.88	16,200	15,800	15,300	23,600	361,080,000
11/08/2021	16,000	-0.40 ▼	-2.50	16,400	16,500	16,000	13,800	220,800,000
10/08/2021	16,400	0.50 ▲	3.05	15,900	17,900	16,000	54,200	888,880,000
09/08/2021	17,000	1.40 ▲	8.24	15,600	17,900	15,000	42,400	720,800,000
06/08/2021	15,400	0.40 ▲	2.60	15,000	17,000	15,300	18,200	280,280,000
05/08/2021	15,300	0.50 ▲	3.27	14,800	15,300	15,000	7,600	116,280,000
04/08/2021	14,900	0.20 ▲	1.34	14,700	15,000	14,600	11,100	165,390,000
03/08/2021	14,700	0.00 ■■	0.00	14,700	14,800	14,500	11,100	163,170,000
02/08/2021	14,600	0.10 ▲	0.68	14,500	14,800	14,400	16,100	235,060,000
30/07/2021	14,700	0.20 ▲	1.36	14,500	15,000	14,500	12,900	189,630,000
29/07/2021	14,500	0.30 ▲	2.07	14,200	16,200	14,200	4,500	65,250,000
28/07/2021	14,300	-0.30 ▼	-2.10	14,600	14,300	14,000	38,700	553,410,000
27/07/2021	15,300	0.90 ▲	5.88	14,400	15,300	14,200	600	9,180,000
26/07/2021	14,500	-0.10 ▼	-0.69	15,300	14,500	14,100	6,200	89,900,000
23/07/2021	14,500	-0.80 ▼	-5.52	15,300	15,300	14,500	7,800	113,100,000
22/07/2021	15,200	0.20 ▲	1.32	15,000	15,500	15,200	7,300	110,960,000
21/07/2021	14,800	0.00 ■■	0.00	14,800	15,100	14,300	8,600	127,280,000
20/07/2021	14,900	0.70 ▲	4.70	14,200	15,000	13,700	18,200	271,180,000
19/07/2021	14,200	-0.50 ▼	-3.52	14,700	14,700	14,100	18,700	265,540,000
16/07/2021	14,800	0.70 ▲	4.73	14,100	14,900	14,200	20,400	301,920,000
15/07/2021	14,700	0.50 ▲	3.40	14,200	14,900	13,800	8,300	122,010,000
14/07/2021	13,900	0.00 ■■	0.00	13,900	15,100	13,900	4,700	65,330,000
13/07/2021	13,900	0.40 ▲	2.88	13,500	14,000	13,600	22,700	315,530,000
12/07/2021	13,600	-2.10 ▼	-15.44	15,700	13,800	13,400	63,600	864,960,000
09/07/2021	15,600	-0.30 ▼	-1.92	15,900	15,900	14,100	7,600	118,560,000
08/07/2021	15,800	0.10 ▲	0.63	15,700	16,000	15,600	15,900	251,220,000
07/07/2021	15,900	-0.80 ▼	-5.03	16,700	16,500	14,600	16,500	262,350,000
06/07/2021	15,800	-1.50 ▼	-9.49	17,300	18,000	15,800	60,000	948,000,000
05/07/2021	17,200	-1.90 ▼	-11.05	19,100	18,500	16,700	74,200	1,276,240,000
02/07/2021	19,000	0.00 ■■	0.00	19,000	19,400	18,900	50,100	951,900,000
01/07/2021	19,100	-0.50 ▼	-2.62	19,600	22,000	16,800	108,700	2,076,170,000
30/06/2021	19,600	2.50 ▲	12.76	17,100	19,600	19,600	267,600	5,244,960,000
29/06/2021	17,100	2.20 ▲	12.87	14,900	17,100	17,100	44,800	766,080,000
28/06/2021	14,900	1.90 ▲	12.75	13,000	14,900	14,800	40,500	603,450,000
25/06/2021	13,300	0.30 ▲	2.26	13,000	13,300	12,700	9,800	130,340,000
24/06/2021	13,000	-0.10 ▼	-0.77	13,100	13,200	12,700	2,400	31,200,000
23/06/2021	13,000	0.10 ▲	0.77	12,900	13,100	13,000	3,000	39,000,000
22/06/2021	13,000	-0.10 ▼	-0.77	13,100	13,300	12,500	13,400	174,200,000
21/06/2021	13,300	0.10 ▲	0.75	13,200	13,300	13,000	8,100	107,730,000
18/06/2021	13,500	0.70 ▲	5.19	12,800	13,500	12,900	6,700	90,450,000
17/06/2021	14,000	0.30 ▲	2.14	13,700	14,000	12,400	18,800	263,200,000
16/06/2021	13,500	-0.60 ▼	-4.44	14,100	14,000	13,500	4,700	63,450,000
15/06/2021	14,500	0.80 ▲	5.52	13,700	14,500	14,500	200	2,900,000
14/06/2021	13,900	0.00 ■■	0.00	13,900	13,900	13,500	16,800	233,520,000
11/06/2021	14,400	0.30 ▲	2.08	14,100	14,400	13,700	19,700	283,680,000
10/06/2021	13,700	-0.80 ▼	-5.84	14,500	16,300	13,700	8,200	112,340,000
09/06/2021	15,000	0.90 ▲	6.00	14,100	16,200	14,100	7,500	112,500,000
08/06/2021	13,900	-0.50 ▼	-3.60	14,400	14,300	13,900	21,100	293,290,000
07/06/2021	14,600	-1.60 ▼	-10.96	16,200	16,000	13,900	17,800	259,880,000
04/06/2021	16,000	-0.20 ▼	-1.25	16,200	17,300	15,000	16,100	257,600,000
03/06/2021	16,600	-0.50 ▼	-3.01	17,100	16,800	14,700	78,900	1,309,740,000
02/06/2021	16,700	1.70 ▲	10.18	15,000	17,200	16,300	71,400	1,192,380,000
01/06/2021	15,000	1.90 ▲	12.67	13,100	15,000	15,000	24,300	364,500,000
31/05/2021	13,600	1.70 ▲	12.50	11,900	13,600	12,000	77,900	1,059,440,000
28/05/2021	11,900	0.00 ■■	0.00	11,900	12,100	11,700	13,900	165,410,000
27/05/2021	12,000	0.00 ■■	0.00	12,000	12,200	11,100	15,200	182,400,000
26/05/2021	12,000	-0.20 ▼	-1.67	12,200	12,300	11,500	19,500	234,000,000
25/05/2021	12,000	0.30 ▲	2.50	11,700	12,300	12,000	20,900	250,800,000
24/05/2021	12,300	0.90 ▲	7.32	11,400	12,300	11,400	3,100	38,130,000
21/05/2021	11,600	-0.20 ▼	-1.72	11,800	11,600	11,000	2,600	30,160,000
20/05/2021	11,500	-0.60 ▼	-5.22	12,100	12,300	11,500	4,000	46,000,000
19/05/2021	12,200	-0.30 ▼	-2.46	12,500	12,400	11,800	14,700	179,340,000
18/05/2021	12,400	-0.30 ▼	-2.42	12,700	12,700	12,400	6,900	85,560,000
17/05/2021	12,500	-0.40 ▼	-3.20	12,900	12,900	12,500	6,400	80,000,000
14/05/2021	12,900	-0.20 ▼	-1.55	13,100	13,100	12,000	6,300	81,270,000
13/05/2021	13,100	0.30 ▲	2.29	12,800	13,200	12,900	6,500	85,150,000
12/05/2021	12,900	0.30 ▲	2.33	12,600	13,000	12,600	5,800	74,820,000
11/05/2021	13,100	-0.30 ▼	-2.29	13,400	13,100	12,000	8,500	111,350,000
10/05/2021	13,100	-0.50 ▼	-3.82	13,600	13,500	13,000	10,600	138,860,000
07/05/2021	13,400	0.00 ■■	0.00	13,400	14,500	13,400	10,100	135,340,000
06/05/2021	13,500	1.70 ▲	12.59	11,800	13,500	11,900	8,400	113,400,000
05/05/2021	12,000	0.20 ▲	1.67	11,800	12,700	11,700	11,900	142,800,000
29/04/2021	12,600	-0.40 ▼	-3.17	13,000	14,000	12,600	800	10,080,000
28/04/2021	13,000	-0.10 ▼	-0.77	13,100	13,000	13,000	600	7,800,000
27/04/2021	14,000	-0.30 ▼	-2.14	14,300	14,200	13,000	2,700	37,800,000
26/04/2021	14,200	1.00 ▲	7.04	13,200	14,400	13,200	4,100	58,220,000
23/04/2021	13,800	-0.10 ▼	-0.72	13,900	13,900	13,000	6,100	84,180,000
22/04/2021	13,900	-0.10 ▼	-0.72	14,000	15,600	13,900	12,300	170,970,000
20/04/2021	14,600	-1.20 ▼	-8.22	15,800	14,600	13,800	4,900	71,540,000
19/04/2021	15,700	-0.10 ▼	-0.64	15,800	15,800	15,700	3,900	61,230,000
16/04/2021	15,800	-0.70 ▼	-4.43	16,500	15,900	15,500	4,000	63,200,000
15/04/2021	15,800	0.30 ▲	1.90	15,500	17,000	15,600	4,700	74,260,000
14/04/2021	15,900	-0.70 ▼	-4.40	16,600	16,500	15,300	21,600	343,440,000
13/04/2021	16,300	-0.50 ▼	-3.07	16,800	16,800	16,300	9,900	161,370,000
12/04/2021	16,700	-0.10 ▼	-0.60	16,800	16,900	16,700	18,700	312,290,000
09/04/2021	16,900	-1.10 ▼	-6.51	18,000	17,400	16,500	24,900	420,810,000
08/04/2021	16,600	-1.00 ▼	-6.02	17,600	18,400	16,600	35,000	581,000,000
07/04/2021	17,800	0.90 ▲	5.06	16,900	18,000	16,100	25,600	455,680,000
06/04/2021	17,300	0.00 ■■	0.00	17,300	17,600	16,500	20,800	359,840,000
05/04/2021	17,800	-0.10 ▼	-0.56	18,900	18,000	16,500	8,300	147,740,000
02/04/2021	18,300	-0.60 ▼	-3.28	18,900	18,500	17,100	36,600	669,780,000
01/04/2021	18,800	0.20 ▲	1.06	18,600	21,300	17,200	51,200	962,560,000
31/03/2021	18,700	2.40 ▲	12.83	16,300	18,700	16,600	68,600	1,282,820,000
30/03/2021	16,500	2.10 ▲	12.73	14,400	16,500	14,400	20,900	344,850,000
29/03/2021	15,700	-0.60 ▼	-3.82	16,300	16,300	13,900	77,700	1,219,890,000
26/03/2021	16,300	-2.80 ▼	-17.18	19,100	16,800	16,300	68,400	1,114,920,000
25/03/2021	18,300	-1.30 ▼	-7.10	19,600	20,000	17,500	37,300	682,590,000
24/03/2021	20,600	1.40 ▲	6.80	19,200	22,000	17,800	57,500	1,184,500,000
23/03/2021	19,600	2.30 ▲	11.73	17,300	19,800	17,300	124,000	2,430,400,000
22/03/2021	17,300	2.20 ▲	12.72	15,100	17,300	17,300	81,800	1,415,140,000
19/03/2021	15,100	1.90 ▲	12.58	13,200	15,100	15,100	35,500	536,050,000
18/03/2021	13,200	1.70 ▲	12.88	11,500	13,200	13,200	73,400	968,880,000
17/03/2021	11,500	1.50 ▲	13.04	10,000	11,500	11,500	15,700	180,550,000
16/03/2021	10,400	1.30 ▲	12.50	9,100	10,400	8,200	63,200	657,280,000
15/03/2021	9,000	-0.10 ▼	-1.11	9,100	9,200	9,000	12,100	108,900,000
12/03/2021	8,900	-0.20 ▼	-2.25	9,100	9,400	8,900	4,600	40,940,000
11/03/2021	9,000	0.00 ■■	0.00	9,000	9,800	9,000	8,300	74,700,000
10/03/2021	9,900	1.20 ▲	12.12	8,700	10,000	8,700	30,700	303,930,000
09/03/2021	8,700	-0.20 ▼	-2.30	8,900	9,300	8,700	14,800	128,760,000
08/03/2021	9,100	0.20 ▲	2.20	8,900	9,200	8,500	12,300	111,930,000
05/03/2021	9,200	0.60 ▲	6.52	8,600	9,200	8,700	7,300	67,160,000
04/03/2021	9,000	-8.60 ▼	-95.56	8,600	0	0	0	0
03/03/2021	9,000	-0.10 ▼	-1.11	9,100	9,300	8,500	5,800	52,200,000
02/03/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,100	1,900	17,480,000
01/03/2021	9,300	-0.10 ▼	-1.08	9,400	9,400	8,400	5,000	46,500,000
26/02/2021	9,500	0.30 ▲	3.16	9,200	9,500	9,200	800	7,600,000
25/02/2021	9,200	0.80 ▲	8.70	8,400	9,500	8,500	6,700	61,640,000
24/02/2021	8,400	0.10 ▲	1.19	8,300	8,500	8,300	17,400	146,160,000
23/02/2021	8,400	0.00 ■■	0.00	8,400	8,400	8,300	3,900	32,760,000
22/02/2021	8,300	-0.50 ▼	-6.02	8,800	8,600	8,300	710	5,893,000
18/02/2021	9,100	0.10 ▲	1.10	9,000	9,100	9,000	4,100	37,310,000
17/02/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	700	6,300,000
09/02/2021	9,000	0.80 ▲	8.89	8,200	9,000	9,000	100	900,000
08/02/2021	8,000	-0.10 ▼	-1.25	8,200	8,300	8,000	2,400	19,200,000
05/02/2021	8,000	-0.20 ▼	-2.50	8,200	8,200	8,000	1,100	8,800,000
04/01/2021	9,000	1.00 ▲	11.11	8,000	9,000	8,500	3,500	31,500,000
31/12/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,100	8,800,000
30/12/2020	8,000	0.50 ▲	6.25	7,500	8,200	7,800	9,900	79,200,000
29/12/2020	7,800	0.90 ▲	11.54	6,900	7,800	6,900	1,480	11,544,000
28/12/2020	6,900	0.20 ▲	2.90	6,700	6,900	6,700	550	3,795,000
27/12/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	90	603,000
25/12/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	90	603,000
24/12/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,600	250	1,675,000
23/12/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,500	310	2,015,000
22/12/2020	6,300	0.00 ■■	0.00	6,300	6,400	5,700	660	4,158,000
21/12/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	360	2,268,000
18/12/2020	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
17/12/2020	6,400	0.30 ▲	4.69	6,100	6,400	6,100	40	256,000
16/12/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	540	3,294,000
15/12/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
14/12/2020	6,100	0.00 ■■	0.00	6,100	6,100	5,300	610	3,721,000
13/12/2020	5,200	-0.80 ▼	-15.38	6,000	6,400	5,200	350	1,820,000
11/12/2020	5,200	-0.80 ▼	-15.38	6,000	6,400	5,200	350	1,820,000
10/12/2020	6,000	0.20 ▲	3.33	5,800	6,000	6,000	160	960,000
09/12/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
08/12/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
07/12/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
04/12/2020	5,100	-0.40 ▼	-7.84	5,500	5,100	5,100	70	357,000
03/12/2020	5,100	-0.40 ▼	-7.84	5,500	5,100	5,100	70	357,000
02/12/2020	5,500	-0.80 ▼	-14.55	6,300	5,500	5,500	120	660,000
30/11/2020	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
27/11/2020	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
26/11/2020	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
25/11/2020	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
24/11/2020	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
23/11/2020	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
20/11/2020	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
19/11/2020	6,400	-6.30 ▼	-98.44	6,300	0	0	0	0
18/11/2020	6,400	0.80 ▲	12.50	5,600	6,400	6,200	250	1,600,000
17/11/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
16/11/2020	5,600	-0.60 ▼	-10.71	6,200	5,600	5,600	200	1,120,000
13/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
10/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
09/11/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
06/11/2020	6,200	-1.00 ▼	-16.13	7,200	6,200	6,200	100	620,000
05/11/2020	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
04/11/2020	7,200	0.80 ▲	11.11	6,400	7,200	7,200	10	72,000
03/11/2020	6,500	-6.40 ▼	-98.46	6,400	0	0	0	0
02/11/2020	6,500	0.60 ▲	9.23	5,900	6,500	6,400	170	1,105,000
30/10/2020	6,400	0.60 ▲	9.38	5,800	6,400	5,800	1,900	12,160,000
29/10/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
28/10/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
27/10/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
26/10/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
23/10/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
22/10/2020	5,900	0.70 ▲	11.86	5,200	5,900	5,600	40	236,000
21/10/2020	5,200	-0.50 ▼	-9.62	5,700	5,500	5,200	3,300	17,160,000
20/10/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,500	170	1,020,000
19/10/2020	6,000	0.50 ▲	8.33	5,500	6,000	6,000	50	300,000
16/10/2020	5,500	-0.90 ▼	-16.36	6,400	5,500	5,500	10	55,000
14/10/2020	6,400	0.60 ▲	9.38	5,800	6,400	6,400	50	320,000
13/10/2020	5,800	-0.60 ▼	-10.34	6,400	5,800	5,600	3,000	17,400,000
12/10/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	50	320,000
09/10/2020	6,300	0.00 ■■	0.00	6,300	6,700	6,300	600	3,780,000
08/10/2020	6,300	0.10 ▲	1.59	6,200	6,900	6,300	360	2,268,000
07/10/2020	6,200	0.80 ▲	12.90	5,400	6,200	6,200	210	1,302,000
06/10/2020	6,700	0.70 ▲	10.45	6,000	6,700	5,200	3,900	26,130,000
05/10/2020	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	1,500	9,000,000
02/10/2020	6,000	-0.50 ▼	-8.33	6,500	7,300	5,600	80	480,000
01/10/2020	6,300	-0.90 ▼	-14.29	7,200	7,000	6,300	12,900	81,270,000
30/09/2020	7,200	0.70 ▲	9.72	6,500	7,200	7,200	10	72,000
29/09/2020	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	10	65,000
28/09/2020	6,700	-6.60 ▼	-98.51	6,600	0	0	0	0
25/09/2020	6,700	0.40 ▲	5.97	6,300	7,100	5,400	3,500	23,450,000
24/09/2020	7,000	0.50 ▲	7.14	6,500	7,000	6,000	130	910,000
23/09/2020	6,400	0.00 ■■	0.00	6,400	7,000	6,300	100	640,000
22/09/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
21/09/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
18/09/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
17/09/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	30	192,000
16/09/2020	5,800	0.20 ▲	3.45	5,600	6,400	5,800	3,600	20,880,000
15/09/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	20	112,000
14/09/2020	5,600	-0.90 ▼	-16.07	6,500	5,600	5,600	100	560,000
11/09/2020	6,500	-1.10 ▼	-16.92	7,600	6,500	6,500	750	4,875,000
10/09/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
09/09/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
08/09/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
07/09/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
04/09/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
03/09/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
01/09/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
31/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
28/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
27/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
26/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
25/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
24/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
21/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
20/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
19/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
18/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
17/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
14/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
13/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
12/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
11/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
10/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
07/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
06/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
05/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
04/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
03/08/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
31/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
30/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
29/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
28/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
27/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
24/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
23/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
22/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
21/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
20/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
17/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
16/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
15/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
14/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
13/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
10/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
09/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
08/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
07/07/2020	7,400	-7.60 ▼	-102.70	7,600	0	0	0	0
06/07/2020	7,400	0.50 ▲	6.76	6,900	7,800	7,400	20	148,000
03/07/2020	6,900	0.40 ▲	5.80	6,500	6,900	6,900	100	690,000
02/07/2020	6,500	0.70 ▲	10.77	5,800	6,500	6,500	100	650,000
01/07/2020	5,000	-0.20 ▼	-4.00	5,200	5,900	5,000	110	550,000
30/06/2020	5,200	-0.10 ▼	-1.92	5,300	5,200	5,200	50	260,000
29/06/2020	5,300	-0.70 ▼	-13.21	6,000	5,300	5,300	60	318,000
26/06/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
25/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	800	4,800,000
24/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
23/06/2020	6,000	0.10 ▲	1.67	5,900	6,000	6,000	800	4,800,000
22/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,900	70	420,000
19/06/2020	6,000	0.70 ▲	11.67	5,300	6,000	5,900	600	3,600,000
18/06/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
17/06/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	200	1,060,000
16/06/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	100	530,000
12/06/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	30	159,000
11/06/2020	5,100	-0.40 ▼	-7.84	5,500	6,200	5,000	170	867,000
10/06/2020	6,100	0.60 ▲	9.84	5,500	6,100	4,800	20	122,000
09/06/2020	5,600	-0.80 ▼	-14.29	6,400	5,600	5,500	280	1,568,000
08/06/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
05/06/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
04/06/2020	6,400	-1.10 ▼	-17.19	7,500	6,400	6,400	20	128,000
03/06/2020	7,500	0.50 ▲	6.67	7,000	7,500	7,500	10	75,000
01/06/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
31/05/2020	7,000	0.60 ▲	8.57	6,400	7,000	7,000	10	70,000
29/05/2020	7,000	0.60 ▲	8.57	6,400	7,000	7,000	10	70,000
28/05/2020	7,000	-0.40 ▼	-5.71	7,400	7,000	6,300	110	770,000
27/05/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,400	10	74,000
26/05/2020	6,800	0.70 ▲	10.29	6,100	6,800	6,800	10	68,000
25/05/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
22/05/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
21/05/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
20/05/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
19/05/2020	6,100	0.60 ▲	9.84	5,500	6,100	6,100	1,340	8,174,000
18/05/2020	4,900	-0.70 ▼	-14.29	5,600	6,100	4,900	20	98,000
17/05/2020	4,900	-0.70 ▼	-14.29	5,600	6,100	4,900	20	98,000
15/05/2020	4,900	-0.70 ▼	-14.29	5,600	6,100	4,900	20	98,000
14/05/2020	5,900	0.40 ▲	6.78	5,500	5,900	5,500	50	295,000
13/05/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	60	330,000
12/05/2020	5,900	0.50 ▲	8.47	5,400	5,900	5,200	130	767,000
11/05/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
07/05/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
06/05/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
05/05/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
29/04/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
28/04/2020	5,400	0.50 ▲	9.26	4,900	5,400	5,400	10	54,000
24/04/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
23/04/2020	4,900	0.00 ■■	0.00	4,900	5,000	4,900	110	539,000
22/04/2020	4,900	0.00 ■■	0.00	4,900	5,000	4,900	110	539,000
21/04/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
20/04/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
19/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	40	196,000
17/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	40	196,000
16/04/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
15/04/2020	4,900	0.10 ▲	2.04	4,800	4,900	4,900	10	49,000
14/04/2020	4,800	0.00 ■■	0.00	4,800	5,000	4,800	220	1,056,000
13/04/2020	4,800	0.10 ▲	2.08	4,700	4,800	4,800	10	48,000
12/04/2020	4,700	0.20 ▲	4.26	4,500	4,700	4,700	10	47,000
10/04/2020	4,700	0.20 ▲	4.26	4,500	4,700	4,700	10	47,000
09/04/2020	4,600	0.30 ▲	6.52	4,300	4,600	4,100	300	1,380,000
08/04/2020	4,200	-0.40 ▼	-9.52	4,600	4,400	4,100	210	882,000
07/04/2020	4,200	-0.40 ▼	-9.52	4,600	4,400	4,100	210	882,000
06/04/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
05/04/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	160	736,000
03/04/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	160	736,000
02/04/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,600	10	46,000
01/04/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,600	10	46,000
31/03/2020	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	100	440,000
30/03/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	10	45,000
29/03/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	10	45,000
27/03/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	10	45,000
26/03/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	50	230,000
25/03/2020	4,600	0.50 ▲	10.87	4,100	4,600	4,600	20	92,000
24/03/2020	4,600	0.50 ▲	10.87	4,100	4,600	4,600	20	92,000
23/03/2020	4,000	-0.60 ▼	-15.00	4,600	4,600	4,000	280	1,120,000
22/03/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10	46,000
20/03/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10	46,000
19/03/2020	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	30	138,000
18/03/2020	4,700	0.60 ▲	12.77	4,100	4,700	4,700	180	846,000
17/03/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
16/03/2020	4,100	-0.70 ▼	-17.07	4,800	4,200	4,100	3,000	12,300,000
13/03/2020	5,000	0.10 ▲	2.00	4,900	5,000	4,200	6,300	31,500,000
12/03/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
11/03/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
06/03/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
05/03/2020	4,900	-0.60 ▼	-12.24	5,500	4,900	4,900	50	245,000
04/03/2020	5,500	0.70 ▲	12.73	4,800	5,500	5,500	50	275,000
02/03/2020	5,000	-0.10 ▼	-2.00	5,100	5,000	4,600	20	100,000
27/02/2020	5,100	-0.50 ▼	-9.80	5,600	5,100	5,100	20	102,000
25/02/2020	5,600	0.60 ▲	10.71	5,000	5,600	5,600	300	1,680,000
24/02/2020	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	520	2,600,000
21/02/2020	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
20/02/2020	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	490	2,499,000
19/02/2020	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	490	2,499,000
18/02/2020	5,200	0.10 ▲	1.92	5,100	5,800	5,200	330	1,716,000
17/02/2020	5,200	-5.10 ▼	-98.08	5,100	0	0	0	0
14/02/2020	5,200	-5.10 ▼	-98.08	5,100	0	0	0	0
13/02/2020	5,200	-5.10 ▼	-98.08	5,100	0	0	0	0
12/02/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,100	130	676,000
11/02/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,100	130	676,000
10/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	300	1,530,000
09/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	200	1,020,000
07/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	200	1,020,000
06/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	4,500	430	2,193,000
05/02/2020	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
04/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	40	204,000
03/02/2020	5,100	0.60 ▲	11.76	4,500	5,100	5,100	40	204,000
31/01/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
30/01/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
29/01/2020	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	150	675,000
28/01/2020	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	150	675,000
27/01/2020	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	150	675,000
26/01/2020	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	150	675,000
24/01/2020	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	150	675,000
23/01/2020	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	150	675,000
22/01/2020	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	150	675,000
21/01/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
20/01/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
17/01/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
16/01/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
15/01/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
13/01/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	130	650,000
10/01/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	900	4,500,000
09/01/2020	4,900	-5.00 ▼	-102.04	5,000	0	0	0	0
08/01/2020	4,900	-5.00 ▼	-102.04	5,000	0	0	0	0
06/01/2020	4,900	-5.00 ▼	-102.04	5,000	0	0	0	0
03/01/2020	4,900	-0.60 ▼	-12.24	5,500	5,100	4,900	20	98,000
02/01/2020	5,600	0.60 ▲	10.71	5,000	5,600	5,400	70	392,000
31/12/2019	5,000	0.30 ▲	6.00	4,700	5,000	5,000	4,000	20,000,000
30/12/2019	4,700	-0.50 ▼	-10.64	5,200	4,900	4,500	60	282,000
27/12/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
26/12/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
24/12/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
23/12/2019	5,200	-0.60 ▼	-11.54	5,800	5,200	5,200	60	312,000
20/12/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
19/12/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
16/12/2019	5,800	0.30 ▲	5.17	5,500	5,800	5,800	300	1,740,000
13/12/2019	5,500	-0.40 ▼	-7.27	5,900	5,500	5,500	3,300	18,150,000
12/12/2019	5,400	0.00 ■■	0.00	5,400	6,000	5,400	1,190	6,426,000
11/12/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,400	500	2,700,000
10/12/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
09/12/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,400	10	54,000
06/12/2019	5,000	-0.50 ▼	-10.00	5,500	5,500	5,000	200	1,000,000
05/12/2019	5,500	0.40 ▲	7.27	5,100	5,500	5,500	110	605,000
04/12/2019	5,500	-5.10 ▼	-92.73	5,100	0	0	0	0
03/12/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,000	40	220,000
02/12/2019	4,900	-0.70 ▼	-14.29	5,600	5,600	4,900	2,500	12,250,000
29/11/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
28/11/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
27/11/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
26/11/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
25/11/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	70	392,000
22/11/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,600	2,500	14,000,000
21/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
20/11/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,400	80	440,000
19/11/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,500	100	560,000
18/11/2019	5,500	0.20 ▲	3.64	5,300	5,500	5,500	90	495,000
15/11/2019	5,300	0.10 ▲	1.89	5,200	5,300	5,200	140	742,000
14/11/2019	5,200	-0.80 ▼	-15.38	6,000	5,500	5,200	2,600	13,520,000
13/11/2019	5,900	-1.00 ▼	-16.95	6,900	6,200	5,900	500	2,950,000
12/11/2019	6,900	0.90 ▲	13.04	6,000	6,900	6,900	100	690,000
11/11/2019	6,500	0.40 ▲	6.15	6,100	6,500	5,400	20	130,000
08/11/2019	6,500	0.70 ▲	10.77	5,800	6,600	5,100	130	845,000
07/11/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,100	1,700	9,860,000
06/11/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,800	60	348,000
05/11/2019	6,100	0.10 ▲	1.64	6,000	6,100	5,100	4,700	28,670,000
04/11/2019	6,000	-0.30 ▼	-5.00	6,300	6,000	6,000	310	1,860,000
01/11/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
31/10/2019	6,300	0.40 ▲	6.35	5,900	6,500	6,000	400	2,520,000
30/10/2019	5,700	-0.30 ▼	-5.26	6,000	6,000	5,700	200	1,140,000
29/10/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
28/10/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
25/10/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
24/10/2019	6,000	0.40 ▲	6.67	5,600	6,000	6,000	10	60,000
23/10/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
22/10/2019	5,600	-0.60 ▼	-10.71	6,200	6,200	5,600	1,060	5,936,000
21/10/2019	6,200	-1.00 ▼	-16.13	7,200	6,200	6,200	930	5,766,000
18/10/2019	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
17/10/2019	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
16/10/2019	7,200	0.70 ▲	9.72	6,500	7,200	7,200	10	72,000
15/10/2019	7,100	0.60 ▲	8.45	6,500	7,100	5,800	20	142,000
14/10/2019	6,600	-0.70 ▼	-10.61	7,300	6,600	6,500	120	792,000
11/10/2019	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
10/10/2019	7,300	0.10 ▲	1.37	7,200	7,300	7,300	10	73,000
09/10/2019	7,200	0.20 ▲	2.78	7,000	7,200	7,200	100	720,000
08/10/2019	7,000	0.20 ▲	2.86	6,800	7,000	7,000	10	70,000
07/10/2019	6,800	0.40 ▲	5.88	6,400	6,800	6,800	10	68,000
04/10/2019	6,400	-0.20 ▼	-3.13	6,600	6,400	6,400	20	128,000
03/10/2019	6,600	-0.20 ▼	-3.03	6,800	6,600	6,600	10	66,000
02/10/2019	6,800	0.40 ▲	5.88	6,400	6,800	6,800	10	68,000
01/10/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,200	20	132,000
30/09/2019	6,400	0.00 ■■	0.00	6,400	6,800	6,400	870	5,568,000
27/09/2019	6,300	-0.20 ▼	-3.17	6,500	6,500	6,300	200	1,260,000
26/09/2019	6,500	0.20 ▲	3.08	6,300	6,500	6,500	10	65,000
25/09/2019	6,200	-6.30 ▼	-101.61	6,300	0	0	0	0
24/09/2019	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	380	2,356,000
23/09/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,300	540	3,402,000
20/09/2019	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	100	630,000
19/09/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,400	50	320,000
18/09/2019	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	90	576,000
17/09/2019	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	60	384,000
16/09/2019	6,500	0.00 ■■	0.00	6,500	6,600	6,500	110	715,000
13/09/2019	6,600	-0.10 ▼	-1.52	6,700	6,600	6,500	110	726,000
12/09/2019	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
11/09/2019	6,700	0.20 ▲	2.99	6,500	6,700	6,700	30	201,000
10/09/2019	7,000	-0.20 ▼	-2.86	7,200	7,000	6,500	320	2,240,000
09/09/2019	7,200	0.80 ▲	11.11	6,400	7,200	7,200	10	72,000
06/09/2019	6,400	-0.90 ▼	-14.06	7,300	6,400	6,400	3,100	19,840,000
05/09/2019	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
03/09/2019	7,300	0.40 ▲	5.48	6,900	7,300	7,300	20	146,000
30/08/2019	6,500	-0.80 ▼	-12.31	7,300	7,000	6,500	60	390,000
29/08/2019	7,300	0.20 ▲	2.74	7,100	7,400	7,000	80	584,000
28/08/2019	7,100	-0.50 ▼	-7.04	7,600	7,400	6,900	60	426,000
27/08/2019	7,600	0.30 ▲	3.95	7,300	7,900	7,600	80	608,000
26/08/2019	7,400	-0.10 ▼	-1.35	7,500	7,400	7,200	30	222,000
23/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	20	150,000
22/08/2019	7,800	0.40 ▲	5.13	7,400	7,800	6,900	50	390,000
21/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,300	20	150,000
20/08/2019	7,500	0.50 ▲	6.67	7,000	7,500	7,400	120	900,000
19/08/2019	7,000	-0.40 ▼	-5.71	7,400	7,000	7,000	850	5,950,000
16/08/2019	7,400	-0.10 ▼	-1.35	7,500	7,500	7,400	300	2,220,000
09/08/2019	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	20	150,000
08/08/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
07/08/2019	7,600	0.70 ▲	9.21	6,900	7,700	7,500	180	1,368,000
06/08/2019	6,900	-0.50 ▼	-7.25	7,400	7,000	6,900	100	690,000
05/08/2019	7,000	-1.20 ▼	-17.14	8,200	8,100	7,000	1,410	9,870,000
02/08/2019	8,100	-0.20 ▼	-2.47	8,300	8,600	8,100	40	324,000
01/08/2019	8,300	-0.30 ▼	-3.61	8,600	8,300	8,200	110	913,000
31/07/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,400	100	860,000
30/07/2019	8,600	-0.30 ▼	-3.49	8,900	8,600	8,600	30	258,000
29/07/2019	8,900	0.60 ▲	6.74	8,300	8,900	8,900	10	89,000
26/07/2019	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	1,020	8,466,000
25/07/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,300	850	7,225,000
24/07/2019	9,000	0.20 ▲	2.22	8,800	9,000	9,000	10	90,000
23/07/2019	8,500	0.00 ■■	0.00	8,500	8,900	8,500	30	255,000
22/07/2019	8,500	0.00 ■■	0.00	8,500	8,800	8,500	190	1,615,000
19/07/2019	8,500	-0.10 ▼	-1.18	8,600	8,900	8,500	330	2,805,000
18/07/2019	8,600	-0.30 ▼	-3.49	8,900	8,600	8,600	170	1,462,000
17/07/2019	9,200	0.20 ▲	2.17	9,000	9,200	8,300	200	1,840,000
15/07/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
12/07/2019	9,000	0.40 ▲	4.44	8,600	9,000	9,000	60	540,000
11/07/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,400	600	5,400,000
10/07/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,900	520	4,680,000
09/07/2019	8,800	0.00 ■■	0.00	8,800	9,000	8,700	90	792,000
08/07/2019	8,800	-0.20 ▼	-2.27	9,000	9,000	8,800	550	4,840,000
05/07/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	40	360,000
04/07/2019	9,000	-0.10 ▼	-1.11	9,100	9,200	8,800	580	5,220,000
03/07/2019	9,000	0.00 ■■	0.00	9,000	9,500	8,900	1,780	16,020,000
02/07/2019	9,000	-0.40 ▼	-4.44	9,400	9,100	9,000	350	3,150,000
01/07/2019	9,000	0.00 ■■	0.00	9,000	9,800	9,000	80	720,000
28/06/2019	9,000	0.20 ▲	2.22	8,800	9,800	8,900	250	2,250,000
27/06/2019	8,800	-0.10 ▼	-1.14	8,900	8,900	8,700	1,830	16,104,000
26/06/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,800	2,020	17,978,000
25/06/2019	9,000	-0.10 ▼	-1.11	9,100	9,300	8,800	650	5,850,000
24/06/2019	9,100	-0.30 ▼	-3.30	9,400	9,200	9,000	450	4,095,000
21/06/2019	9,400	0.10 ▲	1.06	9,300	9,500	9,200	580	5,452,000
20/06/2019	9,300	0.40 ▲	4.30	8,900	9,300	9,300	40	372,000
19/06/2019	9,300	0.50 ▲	5.38	8,800	9,500	8,600	1,090	10,137,000
18/06/2019	8,600	-0.30 ▼	-3.49	8,900	9,000	8,600	1,440	12,384,000
17/06/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	300	2,670,000
16/06/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,700	960	8,544,000
14/06/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,700	960	8,544,000
13/06/2019	9,000	0.00 ■■	0.00	9,000	9,100	9,000	310	2,790,000
11/06/2019	9,000	-0.30 ▼	-3.33	9,300	9,300	8,400	2,010	18,090,000
10/06/2019	9,100	-0.40 ▼	-4.40	9,500	9,600	9,100	2,210	20,111,000
09/06/2019	9,400	-0.40 ▼	-4.26	9,800	9,800	9,200	1,770	16,638,000
07/06/2019	9,400	-0.40 ▼	-4.26	9,800	9,800	9,200	1,770	16,638,000
06/06/2019	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	2,090	20,482,000
05/06/2019	9,600	-0.50 ▼	-5.21	10,100	10,200	9,600	1,440	13,824,000
04/06/2019	10,000	-0.90 ▼	-9.00	10,900	10,800	10,000	2,440	24,400,000
03/06/2019	10,900	0.20 ▲	1.83	10,700	11,900	10,700	860	9,374,000
02/06/2019	13,700	0.00 ■■	0.00	13,700	14,000	13,500	5,020	68,774,000
31/05/2019	13,700	0.00 ■■	0.00	13,700	14,000	13,500	5,020	68,774,000
30/05/2019	13,700	-0.90 ▼	-6.57	14,600	14,400	13,500	2,790	38,223,000
29/05/2019	14,600	0.10 ▲	0.68	14,500	14,900	14,500	1,200	17,520,000
28/05/2019	14,700	1.00 ▲	6.80	13,700	15,000	13,900	8,010	117,747,000
27/05/2019	14,500	1.50 ▲	10.34	13,000	14,800	13,000	11,500	166,750,000
26/05/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,000	860	11,352,000
24/05/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,000	860	11,352,000
23/05/2019	13,200	0.10 ▲	0.76	13,100	13,500	13,100	1,250	16,500,000
22/05/2019	13,000	-0.30 ▼	-2.31	13,300	13,500	13,000	4,130	53,690,000
21/05/2019	13,200	0.00 ■■	0.00	13,200	14,500	13,200	1,620	21,384,000
20/05/2019	13,900	0.80 ▲	5.76	13,100	13,900	13,100	1,660	23,074,000
19/05/2019	14,000	1.00 ▲	7.14	13,000	14,500	13,000	6,250	87,500,000
17/05/2019	14,000	1.00 ▲	7.14	13,000	14,500	13,000	6,250	87,500,000
16/05/2019	13,400	0.40 ▲	2.99	13,000	13,400	13,000	5,510	73,834,000
15/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,500	19,500,000
14/05/2019	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	560	7,280,000
13/05/2019	13,400	0.30 ▲	2.24	13,100	13,400	13,400	10	134,000
12/05/2019	14,200	1.30 ▲	9.15	12,900	14,200	13,000	130	1,846,000
10/05/2019	14,200	1.30 ▲	9.15	12,900	14,200	13,000	130	1,846,000
09/05/2019	13,800	1.20 ▲	8.70	12,600	13,800	12,800	70	966,000
08/05/2019	13,800	1.20 ▲	8.70	12,600	13,800	12,800	70	966,000
07/05/2019	13,400	1.10 ▲	8.21	12,300	13,400	12,000	50	670,000
06/05/2019	12,300	-1.50 ▼	-12.20	13,800	12,400	12,300	30	369,000
02/05/2019	13,800	0.50 ▲	3.62	13,300	13,800	13,700	20	276,000
01/05/2019	13,800	0.50 ▲	3.62	13,300	13,800	13,700	20	276,000
30/04/2019	13,800	0.50 ▲	3.62	13,300	13,800	13,700	20	276,000
29/04/2019	13,800	0.50 ▲	3.62	13,300	13,800	13,700	20	276,000
28/04/2019	13,800	0.50 ▲	3.62	13,300	13,800	13,700	20	276,000
26/04/2019	13,800	0.50 ▲	3.62	13,300	13,800	13,700	20	276,000
25/04/2019	13,200	-1.60 ▼	-12.12	14,800	14,000	13,200	140	1,848,000
24/04/2019	14,800	0.40 ▲	2.70	14,400	14,800	14,800	20	296,000
23/04/2019	14,400	1.00 ▲	6.94	13,400	14,500	14,000	660	9,504,000
22/04/2019	13,300	-2.20 ▼	-16.54	15,500	14,000	13,300	1,260	16,758,000
21/04/2019	15,500	0.50 ▲	3.23	15,000	15,500	15,500	30	465,000
19/04/2019	15,500	0.50 ▲	3.23	15,000	15,500	15,500	30	465,000
18/04/2019	15,000	0.60 ▲	4.00	14,400	15,000	14,400	140	2,100,000
17/04/2019	14,300	0.00 ■■	0.00	14,300	15,000	14,300	300	4,290,000
16/04/2019	16,000	0.90 ▲	5.63	15,100	16,000	14,200	740	11,840,000
15/04/2019	16,000	0.90 ▲	5.63	15,100	16,000	14,200	740	11,840,000
14/04/2019	16,000	0.90 ▲	5.63	15,100	16,000	14,200	740	11,840,000
12/04/2019	16,000	0.90 ▲	5.63	15,100	16,000	14,200	740	11,840,000
11/04/2019	15,500	0.00 ■■	0.00	15,500	15,500	14,800	180	2,790,000
10/04/2019	15,600	-0.70 ▼	-4.49	16,300	16,000	15,000	420	6,552,000
09/04/2019	16,800	-0.10 ▼	-0.60	16,900	16,800	15,800	20	336,000
08/04/2019	16,600	0.10 ▲	0.60	16,500	17,600	16,500	630	10,458,000
07/04/2019	15,900	0.30 ▲	1.89	15,600	16,800	15,900	160	2,544,000
05/04/2019	15,900	0.30 ▲	1.89	15,600	16,800	15,900	160	2,544,000
04/04/2019	15,500	0.00 ■■	0.00	15,500	17,500	15,500	270	4,185,000
03/04/2019	15,500	-1.00 ▼	-6.45	16,500	15,500	15,500	10	155,000
02/04/2019	16,500	1.70 ▲	10.30	14,800	17,000	16,200	200	3,300,000
01/04/2019	14,800	-1.80 ▼	-12.16	16,600	15,000	14,600	540	7,992,000
29/03/2019	16,000	-0.80 ▼	-5.00	16,800	16,800	16,000	350	5,600,000
28/03/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,600	470	7,990,000
27/03/2019	16,900	1.00 ▲	5.92	15,900	16,900	16,800	520	8,788,000
26/03/2019	17,000	-0.10 ▼	-0.59	17,100	17,200	15,000	390	6,630,000
25/03/2019	16,900	-1.50 ▼	-8.88	18,400	18,300	16,900	880	14,872,000
22/03/2019	18,300	-3.20 ▼	-17.49	21,500	20,000	18,300	1,040	19,032,000
21/03/2019	20,000	-0.70 ▼	-3.50	20,700	23,800	19,000	2,980	59,600,000
20/03/2019	20,800	2.70 ▲	12.98	18,100	20,800	20,500	1,090	22,672,000
19/03/2019	18,500	2.40 ▲	12.97	16,100	18,500	16,900	920	17,020,000
18/03/2019	17,100	2.10 ▲	12.28	15,000	17,100	15,000	1,570	26,847,000
15/03/2019	15,000	0.20 ▲	1.33	14,800	15,000	15,000	210	3,150,000
14/03/2019	14,900	0.00 ■■	0.00	14,900	15,000	14,300	830	12,367,000
13/03/2019	15,000	0.70 ▲	4.67	14,300	15,000	14,500	1,240	18,600,000
12/03/2019	14,300	-0.10 ▼	-0.70	14,400	15,200	14,200	3,520	50,336,000
11/03/2019	14,300	-0.70 ▼	-4.90	15,000	14,500	14,300	3,520	50,336,000
08/03/2019	15,000	-0.10 ▼	-0.67	15,100	15,000	15,000	510	7,650,000
07/03/2019	15,000	0.10 ▲	0.67	14,900	15,100	15,000	60	900,000
06/03/2019	14,500	-0.60 ▼	-4.14	15,100	15,000	14,500	310	4,495,000
05/03/2019	15,000	-0.20 ▼	-1.33	15,200	15,500	15,000	370	5,550,000
04/03/2019	15,000	0.40 ▲	2.67	14,600	15,300	15,000	170	2,550,000
01/03/2019	15,000	0.00 ■■	0.00	15,000	15,200	13,600	30	450,000
28/02/2019	15,100	0.10 ▲	0.66	15,000	15,400	15,000	250	3,775,000
27/02/2019	15,000	0.00 ■■	0.00	15,000	15,400	15,000	510	7,650,000
26/02/2019	15,000	0.00 ■■	0.00	15,000	15,400	15,000	360	5,400,000
25/02/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,570	23,550,000
22/02/2019	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	1,580	23,700,000
21/02/2019	15,000	0.00 ■■	0.00	15,000	15,500	15,000	580	8,700,000
20/02/2019	15,100	-0.40 ▼	-2.65	15,500	15,100	15,000	710	10,721,000
19/02/2019	15,500	0.60 ▲	3.87	14,900	15,900	15,200	640	9,920,000
18/02/2019	14,500	0.50 ▲	3.45	14,000	15,500	14,000	470	6,815,000
15/02/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	910	12,740,000
14/02/2019	14,000	0.00 ■■	0.00	14,000	14,500	14,000	2,120	29,680,000
13/02/2019	14,000	0.10 ▲	0.71	13,900	14,000	13,900	1,690	23,660,000
12/02/2019	13,900	0.00 ■■	0.00	13,900	14,500	13,900	3,590	49,901,000
11/02/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,900	360	5,004,000
01/02/2019	13,900	0.10 ▲	0.72	13,800	14,200	13,800	4,750	66,025,000
31/01/2019	13,800	0.30 ▲	2.17	13,500	14,000	13,800	3,430	47,334,000
30/01/2019	13,500	-0.30 ▼	-2.22	13,800	13,500	13,500	1,150	15,525,000
29/01/2019	13,500	1.30 ▲	9.63	12,200	14,000	13,000	250	3,375,000
28/01/2019	12,100	-1.80 ▼	-14.88	13,900	12,200	12,100	20	242,000
25/01/2019	13,500	0.10 ▲	0.74	13,400	15,400	13,500	440	5,940,000
24/01/2019	13,600	1.70 ▲	12.50	11,900	13,600	13,000	290,000	3,944,000,000
23/01/2019	11,900	-1.10 ▼	-9.24	13,000	12,200	11,800	460,000	5,474,000,000
21/01/2019	12,900	-2.10 ▼	-16.28	15,000	13,000	12,900	320,000	4,128,000,000
19/01/2019	15,800	-0.40 ▼	-2.53	16,200	15,800	14,600	180,000	2,844,000,000
02/01/2019	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	11,000	132,000,000
28/12/2018	12,100	0.00 ■■	0.00	12,100	12,800	12,100	6,300	76,230,000
27/12/2018	12,200	0.60 ▲	4.92	11,600	12,200	12,000	1,100	13,420,000
26/12/2018	11,600	-0.40 ▼	-3.45	12,000	11,600	11,600	100	1,160,000
25/12/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
24/12/2018	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	200	2,400,000
21/12/2018	12,100	0.10 ▲	0.83	12,000	12,100	12,100	200	2,420,000
20/12/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
19/12/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
18/12/2018	12,000	-1.00 ▼	-8.33	13,000	12,000	12,000	500	6,000,000
17/12/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
14/12/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
13/12/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	600	7,800,000
12/12/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
11/12/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
10/12/2018	13,000	0.50 ▲	3.85	12,500	13,000	13,000	100	1,300,000
07/12/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	500	6,250,000
06/12/2018	12,500	-0.70 ▼	-5.60	13,200	12,500	12,500	200	2,500,000
05/12/2018	13,200	0.00 ■■	0.00	13,200	13,200	13,100	200	2,640,000
04/12/2018	13,500	1.30 ▲	9.63	12,200	13,500	12,700	600	8,100,000
03/12/2018	12,200	0.20 ▲	1.64	12,000	12,300	12,200	600	7,320,000
30/11/2018	12,000	-0.50 ▼	-4.17	12,500	12,200	11,000	800	9,600,000
29/11/2018	14,500	0.90 ▲	6.21	13,600	14,500	11,800	400	5,800,000
28/11/2018	14,700	0.20 ▲	1.36	14,500	14,700	12,400	200	2,940,000
27/11/2018	14,500	1.40 ▲	9.66	13,100	14,500	14,500	100	1,450,000
26/11/2018	13,800	0.90 ▲	6.52	12,900	13,800	13,000	1,100	15,180,000
23/11/2018	13,900	1.20 ▲	8.63	12,700	13,900	11,200	900	12,510,000
22/11/2018	12,700	-0.20 ▼	-1.57	12,900	12,700	12,700	100	1,270,000
21/11/2018	12,900	0.30 ▲	2.33	12,600	12,900	12,900	100	1,290,000
20/11/2018	12,600	0.70 ▲	5.56	11,900	12,600	12,600	300	3,780,000
19/11/2018	11,900	-1.50 ▼	-12.61	13,400	11,900	11,900	100	1,190,000
16/11/2018	13,700	1.50 ▲	10.95	12,200	13,700	10,700	1,000	13,700,000
15/11/2018	12,100	-12.20 ▼	-100.83	12,200	0	0	0	0
14/11/2018	12,100	-12.20 ▼	-100.83	12,200	0	0	0	0
13/11/2018	12,100	-2.10 ▼	-17.36	14,200	12,500	12,100	1,100	13,310,000
12/11/2018	14,000	0.10 ▲	0.71	13,900	15,000	11,900	800	11,200,000
09/11/2018	14,000	-13.90 ▼	-99.29	13,900	0	0	0	0
08/11/2018	14,000	-1.20 ▼	-8.57	15,200	14,000	13,200	1,000	14,000,000
07/11/2018	15,400	1.90 ▲	12.34	13,500	15,400	14,400	2,800	43,120,000
06/11/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
05/11/2018	13,500	-1.50 ▼	-11.11	15,000	13,500	13,500	300	4,050,000
02/11/2018	15,000	-0.50 ▼	-3.33	15,500	15,000	15,000	1,800	27,000,000
01/11/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
31/10/2018	15,500	-0.40 ▼	-2.58	15,900	16,900	14,200	6,800	105,400,000
30/10/2018	16,000	-1.10 ▼	-6.88	17,100	16,700	14,600	1,500	24,000,000
29/10/2018	17,100	-17.10 ▼	-100.00	17,100	0	0	0	0
26/10/2018	17,100	0.80 ▲	4.68	16,300	17,100	17,100	100	1,710,000
25/10/2018	16,900	1.00 ▲	5.92	15,900	16,900	16,000	600	10,140,000
24/10/2018	15,500	-0.70 ▼	-4.52	16,200	15,900	15,500	2,100	32,550,000
23/10/2018	16,100	0.40 ▲	2.48	15,700	17,300	16,100	2,100	33,810,000
22/10/2018	16,000	-0.20 ▼	-1.25	16,200	17,700	15,000	3,600	57,600,000
19/10/2018	16,500	-0.50 ▼	-3.03	17,000	18,600	16,000	7,600	125,400,000
18/10/2018	17,800	-1.10 ▼	-6.18	18,900	19,000	16,100	6,200	110,360,000
17/10/2018	19,400	0.60 ▲	3.09	18,800	19,900	18,200	2,400	46,560,000
16/10/2018	18,500	0.10 ▲	0.54	18,400	19,000	18,300	500	9,250,000
15/10/2018	19,000	1.30 ▲	6.84	17,700	19,000	17,600	900	17,100,000
12/10/2018	19,900	2.50 ▲	12.56	17,400	20,000	17,100	1,600	31,840,000
11/10/2018	18,300	0.10 ▲	0.55	18,200	19,000	16,700	5,400	98,820,000
10/10/2018	19,900	0.60 ▲	3.02	19,300	19,900	18,000	3,100	61,690,000
09/10/2018	18,200	-2.00 ▼	-10.99	20,200	20,200	18,200	10,500	191,100,000
08/10/2018	20,100	-0.30 ▼	-1.49	20,400	20,200	20,100	2,600	52,260,000
05/10/2018	21,000	-1.50 ▼	-7.14	22,500	22,300	19,200	16,800	352,800,000
04/10/2018	21,000	-3.40 ▼	-16.19	24,400	24,600	21,000	42,800	898,800,000
03/10/2018	24,200	-2.30 ▼	-9.50	26,500	27,000	24,200	5,200	125,840,000
02/10/2018	27,000	0.00 ■■	0.00	27,000	27,000	25,900	19,900	537,300,000
01/10/2018	26,900	-0.20 ▼	-0.74	27,100	27,300	26,900	16,200	435,780,000
28/09/2018	27,500	0.40 ▲	1.45	27,100	27,800	27,100	6,500	178,750,000
27/09/2018	27,900	0.90 ▲	3.23	27,000	28,000	25,800	12,400	345,960,000
26/09/2018	27,000	-0.50 ▼	-1.85	27,500	28,000	26,900	8,000	216,000,000
25/09/2018	28,200	0.00 ■■	0.00	28,200	29,000	27,000	7,500	211,500,000
24/09/2018	29,000	2.30 ▲	7.93	26,700	29,000	26,700	2,200	63,800,000
21/09/2018	28,000	1.80 ▲	6.43	26,200	28,000	22,800	4,200	117,600,000
20/09/2018	27,700	0.40 ▲	1.44	27,300	30,800	23,700	16,600	459,820,000
19/09/2018	27,000	-3.50 ▼	-12.96	30,500	29,900	27,000	5,800	156,600,000
18/09/2018	29,300	-4.70 ▼	-16.04	34,000	32,700	29,000	19,100	559,630,000
17/09/2018	33,600	-2.20 ▼	-6.55	35,800	38,000	33,200	17,900	601,440,000
14/09/2018	36,000	1.80 ▲	5.00	34,200	37,900	34,200	4,100	147,600,000
13/09/2018	33,700	-5.10 ▼	-15.13	38,800	38,800	33,300	24,400	822,280,000
12/09/2018	37,900	-6.60 ▼	-17.41	44,500	46,000	37,900	7,600	288,040,000
11/09/2018	43,000	-5.60 ▼	-13.02	48,600	48,200	43,000	5,100	219,300,000
10/09/2018	48,000	-1.80 ▼	-3.75	49,800	48,900	48,000	800	38,400,000
07/09/2018	49,000	-1.00 ▼	-2.04	50,000	50,900	49,000	7,100	347,900,000
06/09/2018	50,900	-0.60 ▼	-1.18	51,500	50,900	49,000	400	20,360,000
05/09/2018	50,100	-2.70 ▼	-5.39	52,800	53,000	50,000	500	25,050,000
04/09/2018	52,800	2.00 ▲	3.79	50,800	52,800	52,800	100	5,280,000
31/08/2018	50,200	-3.00 ▼	-5.98	53,200	53,300	50,200	1,600	80,320,000
30/08/2018	53,500	1.70 ▲	3.18	51,800	53,500	51,000	1,100	58,850,000
29/08/2018	52,500	0.00 ■■	0.00	52,500	53,500	50,000	6,500	341,250,000
28/08/2018	52,400	0.10 ▲	0.19	54,800	52,700	52,400	800	41,920,000
27/08/2018	52,000	-2.80 ▼	-5.38	54,800	53,000	52,000	17,500	910,000,000
24/08/2018	52,800	1.90 ▲	3.60	50,900	56,000	52,800	300	15,840,000
23/08/2018	51,900	1.50 ▲	2.89	50,400	52,000	50,400	1,000	51,900,000
22/08/2018	50,100	-2.30 ▼	-4.59	52,400	52,600	50,000	2,200	110,220,000
21/08/2018	51,000	-1.10 ▼	-2.16	52,100	53,200	50,000	4,400	224,400,000
20/08/2018	50,000	-2.60 ▼	-5.20	52,600	53,500	50,000	6,400	320,000,000
17/08/2018	53,200	-1.10 ▼	-2.07	54,300	55,800	50,500	13,800	734,160,000
16/08/2018	54,100	-1.80 ▼	-3.33	55,900	54,500	52,500	19,800	1,071,180,000
15/08/2018	54,000	0.30 ▲	0.56	53,700	58,900	54,000	22,200	1,198,800,000
14/08/2018	53,700	-0.10 ▼	-0.19	53,800	53,900	51,800	32,500	1,745,250,000
13/08/2018	54,200	0.00 ■■	0.00	54,200	54,800	51,500	12,000	650,400,000
10/08/2018	55,900	2.60 ▲	4.65	53,300	56,500	53,000	2,000	111,800,000
09/08/2018	56,000	-5.60 ▼	-10.00	61,600	56,600	52,400	6,700	375,200,000
08/08/2018	61,500	-61.60 ▼	-100.16	61,600	0	0	0	0
07/08/2018	61,500	1.40 ▲	2.28	60,100	61,900	61,500	400	24,600,000
06/08/2018	56,500	-1.50 ▼	-2.65	58,000	61,800	56,500	1,300	73,450,000
03/08/2018	58,100	-5.70 ▼	-9.81	63,800	58,200	57,700	600	34,860,000
02/08/2018	66,700	7.70 ▲	11.54	59,000	66,700	58,000	4,900	326,830,000
01/08/2018	60,000	-59.00 ▼	-98.33	59,000	0	0	0	0
31/07/2018	60,000	-1.70 ▼	-2.83	61,700	61,700	54,700	1,400	84,000,000
30/07/2018	60,000	-9.50 ▼	-15.83	69,500	69,400	59,100	800	48,000,000
27/07/2018	69,500	2.30 ▲	3.31	67,200	69,500	69,500	100	6,950,000
26/07/2018	60,000	-7.90 ▼	-13.17	67,900	70,000	58,200	8,100	486,000,000
25/07/2018	67,900	-67.90 ▼	-100.00	67,900	0	0	0	0
24/07/2018	67,900	2.90 ▲	4.27	65,000	67,900	67,900	100	6,790,000
23/07/2018	64,000	0.00 ■■	0.00	64,000	68,000	64,000	400	25,600,000
20/07/2018	68,000	7.60 ▲	11.18	60,400	68,000	60,400	4,200	285,600,000
19/07/2018	63,000	6.10 ▲	9.68	56,900	64,900	54,500	3,600	226,800,000
18/07/2018	61,500	7.50 ▲	12.20	54,000	61,500	51,000	13,500	830,250,000
17/07/2018	54,000	3.10 ▲	5.74	50,900	57,900	54,000	45,700	2,467,800,000
16/07/2018	54,000	-3.00 ▼	-5.56	57,000	54,000	48,600	25,900	1,398,600,000
13/07/2018	56,000	-1.70 ▼	-3.04	57,700	60,000	56,000	700	39,200,000
12/07/2018	59,200	1.10 ▲	1.86	58,100	59,300	55,000	900	53,280,000
11/07/2018	61,800	3.80 ▲	6.15	58,000	63,900	53,600	2,500	154,500,000
10/07/2018	58,000	2.00 ▲	3.45	56,000	63,400	56,500	9,100	527,800,000
09/07/2018	58,000	-4.30 ▼	-7.41	62,300	62,300	54,000	12,200	707,600,000
06/07/2018	62,500	-2.20 ▼	-3.52	64,700	62,700	61,500	5,200	325,000,000
05/07/2018	68,000	-0.90 ▼	-1.32	68,900	70,000	62,000	2,100	142,800,000
04/07/2018	68,900	7.90 ▲	11.47	61,000	68,900	68,800	1,000	68,900,000
03/07/2018	61,100	-10.40 ▼	-17.02	71,500	61,100	61,000	1,500	91,650,000
02/07/2018	70,000	-10.20 ▼	-14.57	80,200	74,200	70,000	11,800	826,000,000
29/06/2018	79,500	-7.20 ▼	-9.06	86,700	82,000	79,500	10,300	818,850,000
28/06/2018	85,000	-5.30 ▼	-6.24	90,300	87,400	85,000	4,700	399,500,000
27/06/2018	91,100	2.30 ▲	2.52	88,800	91,100	90,000	7,900	719,690,000
26/06/2018	91,000	6.00 ▲	6.59	85,000	91,000	84,000	33,500	3,048,500,000
25/06/2018	85,000	-1.10 ▼	-1.29	86,100	85,000	85,000	1,000	85,000,000
22/06/2018	87,000	1.10 ▲	1.26	85,900	87,800	85,000	5,500	478,500,000
21/06/2018	85,000	-1.10 ▼	-1.29	86,100	86,900	85,000	5,800	493,000,000
20/06/2018	83,000	-3.60 ▼	-4.34	86,600	87,000	83,000	5,200	431,600,000
19/06/2018	86,000	-5.60 ▼	-6.51	91,600	87,500	86,000	6,000	516,000,000
18/06/2018	89,000	-2.00 ▼	-2.25	91,000	95,000	89,000	1,900	169,100,000
15/06/2018	91,000	0.00 ■■	0.00	91,000	91,000	91,000	100	9,100,000
14/06/2018	91,000	-91.00 ▼	-100.00	91,000	0	0	0	0
13/06/2018	91,000	-91.00 ▼	-100.00	91,000	0	0	0	0
12/06/2018	91,000	-91.00 ▼	-100.00	91,000	0	0	0	0
11/06/2018	91,000	-4.40 ▼	-4.84	95,400	91,000	91,000	1,600	145,600,000
08/06/2018	97,000	2.20 ▲	2.27	94,800	97,000	94,800	1,300	126,100,000
07/06/2018	95,000	-0.40 ▼	-0.42	95,400	95,000	94,000	6,100	579,500,000
06/06/2018	95,000	0.30 ▲	0.32	94,700	95,500	95,000	2,100	199,500,000
05/06/2018	94,500	0.10 ▲	0.11	94,400	95,500	94,500	900	85,050,000
04/06/2018	95,000	4.80 ▲	5.05	90,200	95,000	90,000	2,800	266,000,000
01/06/2018	91,000	4.00 ▲	4.40	87,000	91,200	88,600	14,000	1,274,000,000
31/05/2018	87,000	0.30 ▲	0.34	86,700	87,000	86,700	2,500	217,500,000
30/05/2018	86,000	-3.80 ▼	-4.42	89,800	87,100	86,000	12,100	1,040,600,000
29/05/2018	90,500	-0.70 ▼	-0.77	91,200	91,000	87,500	29,600	2,678,800,000
28/05/2018	90,000	-3.40 ▼	-3.78	93,400	94,000	90,000	14,900	1,341,000,000
25/05/2018	94,000	-1.70 ▼	-1.81	95,700	95,000	92,500	8,200	770,800,000
24/05/2018	95,000	-0.30 ▼	-0.32	95,300	96,000	95,000	700	66,500,000
23/05/2018	95,000	-95.30 ▼	-100.32	95,300	0	0	0	0
22/05/2018	95,000	-3.30 ▼	-3.47	98,300	97,000	95,000	3,700	351,500,000
21/05/2018	100,000	6.70 ▲	6.70	93,300	100,000	95,000	1,000	100,000,000
18/05/2018	99,000	9.00 ▲	9.09	90,000	99,000	90,300	3,300	326,700,000
17/05/2018	91,000	-1.80 ▼	-1.98	92,800	94,000	89,000	9,800	891,800,000
16/05/2018	92,500	-1.60 ▼	-1.73	94,100	93,000	92,500	1,700	157,250,000
15/05/2018	94,000	-8.50 ▼	-9.04	102,500	95,000	93,000	2,800	263,200,000
14/05/2018	99,000	-10.50 ▼	-10.61	109,500	108,500	99,000	1,200	118,800,000
11/05/2018	114,000	14.10 ▲	12.37	99,900	114,000	93,000	11,100	1,265,400,000
10/05/2018	104,000	10.10 ▲	9.71	93,900	104,000	90,500	16,900	1,757,600,000
09/05/2018	98,000	12.70 ▲	12.96	85,300	98,000	84,000	21,700	2,126,600,000
08/05/2018	81,000	-4.20 ▼	-5.19	85,200	86,000	79,000	13,700	1,109,700,000
07/05/2018	85,900	-4.60 ▼	-5.36	90,500	95,000	81,000	3,300	283,470,000
04/05/2018	85,500	1.30 ▲	1.52	84,200	95,500	85,500	200	17,100,000
03/05/2018	83,000	-1.10 ▼	-1.33	84,100	84,500	83,000	2,500	207,500,000
02/05/2018	84,500	6.10 ▲	7.22	78,400	84,500	82,500	2,300	194,350,000
27/04/2018	87,000	11.20 ▲	12.87	75,800	87,000	77,000	58,500	5,089,500,000
26/04/2018	76,000	1.00 ▲	1.32	75,000	76,100	75,000	108,300	8,230,800,000
24/04/2018	75,100	-0.10 ▼	-0.13	75,200	75,100	73,000	34,400	2,583,440,000
23/04/2018	73,600	-1.60 ▼	-2.17	75,200	75,700	73,000	30,400	2,237,440,000
20/04/2018	75,500	1.30 ▲	1.72	74,200	75,500	73,000	10,100	762,550,000
19/04/2018	74,900	-2.20 ▼	-2.94	77,100	75,000	73,100	1,200	89,880,000
18/04/2018	77,400	1.40 ▲	1.81	76,000	77,400	77,000	20,100	1,555,740,000
13/04/2018	70,500	-1.10 ▼	-1.56	71,600	75,000	64,500	5,600	394,800,000
12/04/2018	70,600	-4.70 ▼	-6.66	75,300	72,900	69,000	7,500	529,500,000
11/04/2018	75,000	-5.10 ▼	-6.80	80,100	77,000	73,000	8,600	645,000,000
10/04/2018	78,100	-0.60 ▼	-0.77	78,700	80,900	78,100	2,200	171,820,000
09/04/2018	78,000	-4.50 ▼	-5.77	82,500	80,000	78,000	15,400	1,201,200,000
06/04/2018	81,000	-1.40 ▼	-1.73	82,400	83,000	81,000	31,600	2,559,600,000
05/04/2018	82,800	1.00 ▲	1.21	81,800	82,800	81,900	34,700	2,873,160,000
04/04/2018	82,000	2.30 ▲	2.80	79,700	82,500	79,100	45,800	3,755,600,000
03/04/2018	80,900	-3.80 ▼	-4.70	84,700	84,500	78,000	3,600	291,240,000
02/04/2018	82,000	-0.80 ▼	-0.98	82,800	91,500	82,000	2,900	237,800,000
30/03/2018	83,000	4.30 ▲	5.18	78,700	85,000	81,800	8,200	680,600,000
29/03/2018	81,500	5.60 ▲	6.87	75,900	81,500	76,000	3,300	268,950,000
28/03/2018	73,000	-3.70 ▼	-5.07	76,700	80,000	73,000	2,000	146,000,000
27/03/2018	79,500	10.30 ▲	12.96	69,200	79,500	67,000	5,700	453,150,000
26/03/2018	70,000	5.70 ▲	8.14	64,300	70,000	64,600	4,600	322,000,000
23/03/2018	63,500	-0.60 ▼	-0.94	64,100	65,000	63,000	8,000	508,000,000
22/03/2018	67,900	8.70 ▲	12.81	59,200	68,000	59,300	16,000	1,086,400,000
21/03/2018	60,500	2.90 ▲	4.79	57,600	60,500	57,000	7,200	435,600,000
20/03/2018	59,000	2.10 ▲	3.56	56,900	59,000	55,500	28,300	1,669,700,000
19/03/2018	55,500	4.70 ▲	8.47	50,800	58,300	54,900	13,100	727,050,000
16/03/2018	50,500	1.90 ▲	3.76	48,600	53,000	49,000	26,600	1,343,300,000
15/03/2018	49,500	1.80 ▲	3.64	47,700	49,800	47,000	12,000	594,000,000
14/03/2018	48,000	-1.10 ▼	-2.29	49,100	55,000	46,300	22,700	1,089,600,000
13/03/2018	49,700	6.40 ▲	12.88	43,300	49,700	48,000	19,400	964,180,000
12/03/2018	43,500	5.60 ▲	12.87	37,900	43,500	40,000	32,300	1,405,050,000
09/03/2018	37,000	0.50 ▲	1.35	36,500	39,800	36,000	11,800	436,600,000
08/03/2018	37,000	2.20 ▲	5.95	34,800	37,000	35,000	4,500	166,500,000
07/03/2018	37,800	4.90 ▲	12.96	32,900	37,800	33,500	21,100	797,580,000
06/03/2018	32,900	0.80 ▲	2.43	32,100	34,000	32,100	43,300	1,424,570,000
05/03/2018	32,600	0.10 ▲	0.31	32,500	32,700	31,700	22,000	717,200,000
02/03/2018	32,000	2.30 ▲	7.19	29,700	34,100	31,200	85,500	2,736,000,000
01/03/2018	31,300	4.00 ▲	12.78	27,300	31,300	23,300	33,800	1,057,940,000
28/02/2018	27,000	-0.10 ▼	-0.37	27,100	27,500	27,000	12,800	345,600,000
27/02/2018	27,000	-1.10 ▼	-3.91	27,100	27,200	27,000	7,500	202,500,000
26/02/2018	27,900	-0.10 ▼	-0.36	28,200	29,000	27,900	6,100	170,190,000
23/02/2018	28,000	0.00 ■■	0.00	0	0	0	0	0
22/02/2018	27,200	-1.00 ▼	-3.55	32,000	32,000	27,200	1,700	46,240,000
21/02/2018	28,000	0.80 ▲	2.94	28,000	28,500	28,000	2,900	81,200,000
13/02/2018	27,100	0.00 ■■	0.00	27,100	27,400	27,100	3,500	94,850,000
12/02/2018	27,100	0.60 ▲	2.26	27,500	27,500	27,000	6,300	170,730,000
09/02/2018	26,500	0.50 ▲	1.92	27,400	27,400	25,800	2,700	71,550,000
08/02/2018	26,000	-1.00 ▼	-3.70	28,500	28,500	26,000	750	19,500,000
07/02/2018	27,000	0.00 ■■	0.00	29,900	29,900	27,000	1,100	29,700,000
06/02/2018	27,000	0.00 ■■	0.00	26,000	27,000	25,000	13,100	353,700,000
05/02/2018	27,000	0.00 ■■	0.00	27,000	27,000	27,000	9,300	251,100,000
02/02/2018	27,000	0.10 ▲	0.37	27,200	27,200	27,000	550	14,850,000
01/02/2018	26,900	-0.60 ▼	-2.18	27,000	27,500	26,900	4,400	118,360,000
31/01/2018	27,500	0.00 ■■	0.00	28,000	28,000	26,800	1,400	38,500,000
30/01/2018	27,500	1.00 ▲	3.77	28,000	28,000	27,500	300	8,250,000
29/01/2018	26,500	-0.50 ▼	-1.85	27,200	27,200	26,400	4,000	106,000,000
26/01/2018	27,000	-0.40 ▼	-1.46	27,600	27,700	27,000	10,200	275,400,000
25/01/2018	27,400	0.40 ▲	1.48	27,500	27,600	27,400	13,900	380,860,000
24/01/2018	27,000	0.00 ■■	0.00	25,600	27,000	25,400	67,200	1,814,400,000
23/01/2018	27,000	1.00 ▲	3.85	25,100	27,000	25,000	54,100	1,460,700,000
22/01/2018	26,000	1.00 ▲	4.00	25,100	26,000	25,000	93,750	2,437,500,000
19/01/2018	25,000	-1.30 ▼	-4.94	25,500	28,900	24,000	27,650	691,250,000
18/01/2018	26,300	0.40 ▲	1.54	30,300	30,300	25,000	6,700	176,210,000
17/01/2018	25,900	2.40 ▲	10.21	27,000	27,000	25,900	8,200	212,380,000
16/01/2018	23,500	3.00 ▲	14.63	23,500	23,500	23,500	100	2,350,000
15/01/2018	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
12/01/2018	20,500	2.60 ▲	14.53	20,500	20,500	20,500	100	2,050,000
11/01/2018	17,900	2.30 ▲	14.74	17,900	17,900	17,900	100	1,790,000
10/01/2018	15,600	2.00 ▲	14.71	15,600	15,600	15,600	100	1,560,000
09/01/2018	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
08/01/2018	13,600	0.00 ■■	0.00	13,600	13,600	13,600	100	1,360,000

(ĐVT: 1,000 VNĐ)