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

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

Thêm mã

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

SỰ KIỆN:

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

TCT CP Phát triển Khu Công nghiệp
Sonadezi Corporation
Mã CK: SNZ 32.10 ▲ +0.40 (+1.25%) (cập nhật 22:00 26/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng
Website: www.sonadezi.com.vn

SNZ » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	32,100	0.40 ▲	1.25	31,700	32,100	31,700	180	5,778,000
25/04/2024	31,600	0.30 ▲	0.95	31,300	31,800	30,300	280	8,848,000
24/04/2024	31,300	0.80 ▲	2.56	30,500	31,300	31,300	10	313,000
23/04/2024	30,500	0.00 ■■	0.00	30,500	0	0	0	0
22/04/2024	30,500	1.60 ▲	5.25	28,900	30,500	30,500	10	305,000
19/04/2024	31,000	0.20 ▲	0.65	30,800	31,000	28,300	1,810	56,110,000
17/04/2024	32,600	0.60 ▲	1.84	32,000	32,800	30,000	1,400	45,640,000
16/04/2024	32,000	-0.80 ▼	-2.50	32,800	32,100	32,000	230	7,360,000
15/04/2024	33,400	0.60 ▲	1.80	32,800	0	0	0	0
12/04/2024	33,400	0.50 ▲	1.50	32,900	33,400	31,600	150	5,010,000
11/04/2024	32,900	0.00 ■■	0.00	32,900	32,900	32,900	10	329,000
10/04/2024	32,900	0.00 ■■	0.00	32,900	0	0	0	0
09/04/2024	34,000	1.20 ▲	3.53	32,800	34,000	32,100	540	18,360,000
08/04/2024	32,300	-0.50 ▼	-1.55	32,800	0	0	0	0
05/04/2024	33,000	0.80 ▲	2.42	32,200	33,000	33,000	130	4,290,000
04/04/2024	33,000	-1.00 ▼	-3.03	34,000	33,500	31,600	2,350	77,550,000
03/04/2024	33,900	-1.00 ▼	-2.95	34,900	34,000	33,900	200	6,780,000
02/04/2024	34,200	-1.70 ▼	-4.97	35,900	35,600	34,200	150	5,130,000
01/04/2024	34,200	-0.40 ▼	-1.17	34,600	38,600	34,000	1,460	49,932,000
29/03/2024	34,500	0.00 ■■	0.00	34,500	35,000	34,100	270	9,315,000
28/03/2024	35,400	1.10 ▲	3.11	34,300	35,400	34,200	730	25,842,000
27/03/2024	34,700	0.30 ▲	0.86	34,400	34,700	34,100	690	23,943,000
26/03/2024	34,100	-0.80 ▼	-2.35	34,900	35,600	34,100	150	5,115,000
25/03/2024	34,000	-0.70 ▼	-2.06	34,700	35,300	34,000	440	14,960,000
22/03/2024	35,300	0.70 ▲	1.98	34,600	35,700	34,200	350	12,355,000
21/03/2024	35,400	0.60 ▲	1.69	34,800	35,400	34,300	630	22,302,000
20/03/2024	35,300	0.70 ▲	1.98	34,600	35,300	34,400	600	21,180,000
19/03/2024	35,800	0.60 ▲	1.68	35,200	35,800	34,500	250	8,950,000
18/03/2024	35,600	0.00 ■■	0.00	35,600	36,800	34,300	130	4,628,000
15/03/2024	36,500	2.80 ▲	7.67	33,700	36,900	33,700	2,460	89,790,000
14/03/2024	33,400	-0.40 ▼	-1.20	33,800	34,000	33,400	740	24,716,000
13/03/2024	33,700	0.40 ▲	1.19	33,300	33,900	33,500	800	26,960,000
12/03/2024	33,300	0.40 ▲	1.20	32,900	33,700	32,900	480	15,984,000
11/03/2024	33,200	0.10 ▲	0.30	33,100	33,200	32,900	300	9,960,000
08/03/2024	33,200	0.00 ■■	0.00	33,200	33,500	32,500	710	23,572,000
07/03/2024	33,000	-0.10 ▼	-0.30	33,100	34,100	33,000	570	18,810,000
06/03/2024	33,500	-0.60 ▼	-1.79	34,100	34,000	32,600	640	21,440,000
05/03/2024	34,100	0.30 ▲	0.88	33,800	34,100	34,100	10	341,000
04/03/2024	33,800	0.90 ▲	2.66	32,900	34,300	32,900	1,080	36,504,000
01/03/2024	33,200	0.30 ▲	0.90	32,900	33,200	32,700	700	23,240,000
29/02/2024	32,900	-0.30 ▼	-0.91	33,200	33,000	32,700	2,300	75,670,000
28/02/2024	33,200	0.00 ■■	0.00	33,200	33,300	32,900	370	12,284,000
27/02/2024	33,700	0.60 ▲	1.78	33,100	33,900	32,300	890	29,993,000
26/02/2024	33,600	0.80 ▲	2.38	32,800	33,600	33,100	190	6,384,000
23/02/2024	32,800	0.00 ■■	0.00	32,800	34,000	32,600	2,110	69,208,000
22/02/2024	32,800	-0.20 ▼	-0.61	33,000	32,900	32,800	140	4,592,000
21/02/2024	33,400	0.90 ▲	2.69	32,500	33,400	32,300	580	19,372,000
20/02/2024	33,000	0.20 ▲	0.61	32,800	33,000	32,100	2,100	69,300,000
19/02/2024	32,900	-0.70 ▼	-2.13	33,600	33,600	32,500	21,800	717,220,000
16/02/2024	33,500	-0.20 ▼	-0.60	33,700	34,000	33,400	6,300	211,050,000
15/02/2024	33,500	-1.40 ▼	-4.18	34,900	34,800	33,300	27,500	921,250,000
07/02/2024	34,800	0.30 ▲	0.86	34,500	35,200	34,600	9,900	344,520,000
06/02/2024	34,600	0.90 ▲	2.60	33,700	37,900	33,200	13,200	456,720,000
05/02/2024	34,200	0.30 ▲	0.88	33,900	34,200	33,100	31,900	1,090,980,000
02/02/2024	34,000	-0.70 ▼	-2.06	34,700	34,400	33,500	16,800	571,200,000
01/02/2024	34,700	0.80 ▲	2.31	33,900	35,900	34,000	65,800	2,283,260,000
31/01/2024	34,000	0.70 ▲	2.06	33,300	34,700	33,300	34,600	1,176,400,000
30/01/2024	33,000	2.80 ▲	8.48	30,200	34,700	31,500	26,300	867,900,000
29/01/2024	31,300	3.50 ▲	11.18	27,800	31,500	27,700	48,500	1,518,050,000
26/01/2024	27,700	-0.30 ▼	-1.08	28,000	28,000	27,700	2,000	55,400,000
25/01/2024	28,000	0.40 ▲	1.43	27,600	28,200	28,000	1,500	42,000,000
24/01/2024	28,000	0.30 ▲	1.07	27,700	28,100	27,400	12,600	352,800,000
23/01/2024	28,200	-0.10 ▼	-0.35	28,300	28,200	27,500	2,500	70,500,000
22/01/2024	28,200	-0.10 ▼	-0.35	28,300	28,300	28,200	1,600	45,120,000
19/01/2024	28,300	0.10 ▲	0.35	28,200	28,500	28,200	3,500	99,050,000
18/01/2024	28,400	0.40 ▲	1.41	28,000	28,500	28,000	6,500	184,600,000
17/01/2024	28,000	0.00 ■■	0.00	28,000	28,000	28,000	1,100	30,800,000
16/01/2024	28,000	-0.30 ▼	-1.07	28,300	28,000	28,000	1,000	28,000,000
15/01/2024	28,300	0.60 ▲	2.12	27,700	28,300	28,000	4,000	113,200,000
12/01/2024	28,300	0.20 ▲	0.71	28,100	28,300	27,600	3,500	99,050,000
11/01/2024	28,000	-0.10 ▼	-0.36	28,100	28,100	28,000	1,200	33,600,000
10/01/2024	28,000	-0.10 ▼	-0.36	28,100	28,500	28,000	2,000	56,000,000
09/01/2024	28,200	0.20 ▲	0.71	28,000	28,200	28,000	5,000	141,000,000
08/01/2024	28,000	-0.20 ▼	-0.71	28,200	28,100	28,000	4,700	131,600,000
05/01/2024	28,500	0.60 ▲	2.11	27,900	28,800	28,000	4,400	125,400,000
04/01/2024	27,800	0.00 ■■	0.00	27,800	28,000	27,800	4,300	119,540,000
03/01/2024	28,000	0.10 ▲	0.36	27,900	28,100	27,300	5,000	140,000,000
02/01/2024	27,800	0.10 ▲	0.36	27,700	28,000	27,800	7,000	194,600,000
29/12/2023	27,900	0.60 ▲	2.15	27,300	28,100	27,300	14,000	390,600,000
28/12/2023	27,300	0.00 ■■	0.00	27,300	0	0	0	0
27/12/2023	27,400	0.00 ■■	0.00	27,400	27,500	27,300	3,600	98,640,000
26/12/2023	27,500	0.00 ■■	0.00	27,500	27,500	27,300	1,100	30,250,000
25/12/2023	27,500	0.00 ■■	0.00	27,500	27,500	27,500	2,100	57,750,000
22/12/2023	27,500	0.00 ■■	0.00	27,500	0	0	0	0
21/12/2023	27,500	0.10 ▲	0.36	27,400	27,500	27,500	100	2,750,000
20/12/2023	27,500	0.60 ▲	2.18	26,900	27,500	27,000	2,200	60,500,000
19/12/2023	27,400	0.40 ▲	1.46	27,000	27,400	26,800	900	24,660,000
18/12/2023	26,700	-0.40 ▼	-1.50	27,100	27,400	26,100	4,400	117,480,000
15/12/2023	27,500	0.50 ▲	1.82	27,000	27,500	26,900	300	8,250,000
14/12/2023	27,700	0.70 ▲	2.53	27,000	27,700	26,800	2,700	74,790,000
13/12/2023	27,700	0.70 ▲	2.53	27,000	27,700	26,900	1,200	33,240,000
12/12/2023	27,700	0.70 ▲	2.53	27,000	27,700	26,900	3,000	83,100,000
11/12/2023	27,500	-0.10 ▼	-0.36	27,600	27,600	26,300	2,100	57,750,000
08/12/2023	27,900	0.20 ▲	0.72	27,700	27,900	27,500	6,400	178,560,000
07/12/2023	27,900	0.30 ▲	1.08	27,600	27,900	27,600	8,600	239,940,000
06/12/2023	27,600	0.00 ■■	0.00	27,600	27,600	27,600	800	22,080,000
05/12/2023	28,100	0.70 ▲	2.49	27,400	28,100	27,200	2,700	75,870,000
04/12/2023	27,500	-0.10 ▼	-0.36	27,600	27,500	27,100	1,400	38,500,000
01/12/2023	27,100	-0.10 ▼	-0.37	27,200	27,800	27,100	300	8,130,000
30/11/2023	27,900	0.70 ▲	2.51	27,200	27,900	27,100	3,300	92,070,000
29/11/2023	27,600	0.00 ■■	0.00	27,600	28,000	27,100	2,200	60,720,000
28/11/2023	27,900	0.80 ▲	2.87	27,100	28,000	25,400	7,100	198,090,000
27/11/2023	27,900	1.00 ▲	3.58	26,900	27,900	26,500	2,100	58,590,000
24/11/2023	27,600	-0.20 ▼	-0.72	27,800	28,200	26,000	13,500	372,600,000
23/11/2023	27,600	-0.70 ▼	-2.54	28,300	28,300	27,600	1,500	41,400,000
22/11/2023	28,300	0.00 ■■	0.00	28,300	28,300	28,200	4,900	138,670,000
21/11/2023	28,300	0.30 ▲	1.06	28,000	28,300	28,200	1,500	42,450,000
20/11/2023	28,000	0.60 ▲	2.14	27,400	28,000	28,000	2,600	72,800,000
17/11/2023	28,400	0.60 ▲	2.11	27,800	28,400	27,000	700	19,880,000
16/11/2023	28,000	0.10 ▲	0.36	27,900	28,600	27,800	6,500	182,000,000
15/11/2023	28,200	0.10 ▲	0.35	28,100	28,200	27,800	13,100	369,420,000
14/11/2023	28,300	-0.10 ▼	-0.35	28,400	28,300	28,000	2,200	62,260,000
13/11/2023	28,400	0.60 ▲	2.11	27,800	28,600	28,000	11,200	318,080,000
10/11/2023	28,500	0.40 ▲	1.40	28,100	28,500	27,800	9,000	256,500,000
09/11/2023	28,400	0.90 ▲	3.17	27,500	28,500	27,900	19,700	559,480,000
08/11/2023	27,500	0.50 ▲	1.82	27,000	27,500	27,300	3,400	93,500,000
07/11/2023	27,000	0.00 ■■	0.00	27,000	27,000	27,000	500	13,500,000
06/11/2023	27,000	0.10 ▲	0.37	26,900	27,800	27,000	2,100	56,700,000
03/11/2023	26,900	0.30 ▲	1.12	26,600	26,900	26,900	300	8,070,000
02/11/2023	27,000	0.60 ▲	2.22	26,400	27,000	26,500	1,400	37,800,000
01/11/2023	26,500	0.50 ▲	1.89	26,000	26,500	26,000	1,000	26,500,000
31/10/2023	26,000	-0.70 ▼	-2.69	26,700	26,500	25,000	6,000	156,000,000
30/10/2023	27,000	0.20 ▲	0.74	26,800	27,000	26,300	1,200	32,400,000
27/10/2023	27,000	0.20 ▲	0.74	26,800	0	0	0	0
26/10/2023	27,000	0.00 ■■	0.00	27,000	27,000	26,500	7,800	210,600,000
25/10/2023	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,600	43,200,000
24/10/2023	27,800	0.80 ▲	2.88	27,000	27,800	27,000	2,600	72,280,000
23/10/2023	27,000	0.40 ▲	1.48	26,600	27,000	27,000	4,600	124,200,000
20/10/2023	26,600	0.00 ■■	0.00	26,600	26,600	26,500	3,400	90,440,000
19/10/2023	27,000	0.40 ▲	1.48	26,600	27,000	26,400	1,800	48,600,000
18/10/2023	26,600	0.00 ■■	0.00	26,600	26,600	26,600	2,500	66,500,000
17/10/2023	27,500	0.60 ▲	2.18	26,900	27,500	26,500	10,800	297,000,000
16/10/2023	27,000	0.00 ■■	0.00	27,000	27,000	26,600	9,600	259,200,000
13/10/2023	27,000	0.00 ■■	0.00	27,000	27,000	27,000	6,800	183,600,000
12/10/2023	27,000	0.00 ■■	0.00	27,000	27,100	27,000	3,800	102,600,000
11/10/2023	27,000	-0.20 ▼	-0.74	27,200	27,200	27,000	5,200	140,400,000
10/10/2023	27,500	0.60 ▲	2.18	26,900	27,600	27,000	9,100	250,250,000
09/10/2023	27,400	0.20 ▲	0.73	27,200	27,400	26,700	300	8,220,000
06/10/2023	27,200	0.40 ▲	1.47	26,800	27,200	27,200	4,000	108,800,000
05/10/2023	26,800	-0.20 ▼	-0.75	27,000	26,800	26,800	100	2,680,000
04/10/2023	27,000	0.30 ▲	1.11	26,700	27,000	26,700	2,300	62,100,000
03/10/2023	26,700	-0.50 ▼	-1.87	27,200	26,700	26,700	4,100	109,470,000
02/10/2023	28,300	0.30 ▲	1.06	28,000	28,300	26,500	600	16,980,000
29/09/2023	28,000	0.70 ▲	2.50	27,300	28,000	27,700	800	22,400,000
28/09/2023	27,500	0.50 ▲	1.82	27,000	27,500	26,700	1,200	33,000,000
27/09/2023	27,500	0.70 ▲	2.55	26,800	27,500	26,700	9,000	247,500,000
26/09/2023	26,700	-1.60 ▼	-5.99	28,300	27,000	26,500	7,700	205,590,000
21/09/2023	29,400	0.70 ▲	2.38	28,700	29,800	27,600	6,100	179,340,000
20/09/2023	29,800	0.30 ▲	1.01	29,500	29,800	29,300	9,500	283,100,000
19/09/2023	29,400	0.00 ■■	0.00	29,400	0	0	0	0
18/09/2023	29,300	0.10 ▲	0.34	29,200	29,400	29,300	5,900	172,870,000
15/09/2023	29,000	0.10 ▲	0.34	28,900	29,300	28,900	7,100	205,900,000
14/09/2023	31,000	1.60 ▲	5.16	29,400	31,000	28,800	15,200	471,200,000
13/09/2023	29,900	-0.60 ▼	-2.01	30,500	30,500	29,100	28,800	861,120,000
12/09/2023	30,500	-1.10 ▼	-3.61	31,600	31,500	28,100	19,100	582,550,000
11/09/2023	31,500	0.20 ▲	0.63	31,300	32,000	29,600	7,900	248,850,000
08/09/2023	32,000	2.50 ▲	7.81	29,500	32,000	30,000	26,100	835,200,000
07/09/2023	29,700	1.30 ▲	4.38	28,400	31,000	28,800	52,000	1,544,400,000
06/09/2023	28,400	0.50 ▲	1.76	27,900	28,800	28,200	8,900	252,760,000
31/08/2023	28,000	0.80 ▲	2.86	27,200	28,100	25,600	40,300	1,128,400,000
30/08/2023	27,500	1.10 ▲	4.00	26,400	27,500	26,400	11,400	313,500,000
29/08/2023	27,000	1.50 ▲	5.56	25,500	27,500	26,000	9,600	259,200,000
28/08/2023	25,600	0.40 ▲	1.56	25,200	25,600	25,500	1,500	38,400,000
25/08/2023	25,200	0.20 ▲	0.79	25,000	25,200	25,100	1,000	25,200,000
24/08/2023	25,000	-0.50 ▼	-2.00	25,500	25,300	25,000	3,200	80,000,000
23/08/2023	25,200	0.00 ■■	0.00	25,200	26,000	25,200	8,100	204,120,000
22/08/2023	25,300	0.00 ■■	0.00	25,300	25,300	25,000	2,000	50,600,000
21/08/2023	25,900	-0.30 ▼	-1.16	26,200	26,200	24,900	2,900	75,110,000
18/08/2023	26,600	26.60 ▲	100.00	0	27,000	26,500	5,500	146,300,000
17/08/2023	27,400	0.00 ■■	0.00	27,400	27,700	27,300	3,300	90,420,000
16/08/2023	27,300	27.30 ▲	100.00	0	0	0	0	0
15/08/2023	26,800	-0.60 ▼	-2.24	27,400	27,500	26,800	3,100	83,080,000
14/08/2023	27,500	0.60 ▲	2.18	26,900	27,800	27,000	10,700	294,250,000
11/08/2023	27,000	0.00 ■■	0.00	27,000	27,000	26,500	2,200	59,400,000
10/08/2023	27,000	0.00 ■■	0.00	27,000	27,100	27,000	1,400	37,800,000
09/08/2023	27,000	0.10 ▲	0.37	26,900	27,600	27,000	6,300	170,100,000
08/08/2023	27,000	0.30 ▲	1.11	26,700	27,500	26,400	12,500	337,500,000
07/08/2023	26,500	0.10 ▲	0.38	26,400	27,000	26,400	7,500	198,750,000
04/08/2023	26,600	0.50 ▲	1.88	26,100	26,700	26,000	3,700	98,420,000
03/08/2023	26,000	-0.40 ▼	-1.54	26,400	26,100	26,000	2,000	52,000,000
02/08/2023	26,800	0.70 ▲	2.61	26,100	26,800	26,100	3,200	85,760,000
01/08/2023	26,700	0.00 ■■	0.00	26,700	26,900	26,000	9,500	253,650,000
31/07/2023	26,500	-0.10 ▼	-0.38	26,600	26,800	26,500	2,100	55,650,000
28/07/2023	26,800	0.40 ▲	1.49	26,400	26,900	26,300	1,000	26,800,000
27/07/2023	26,800	-1.00 ▼	-3.73	27,800	27,800	25,600	14,400	385,920,000
26/07/2023	27,600	-0.10 ▼	-0.36	27,700	28,000	27,600	6,300	173,880,000
25/07/2023	27,900	0.50 ▲	1.79	27,400	28,000	27,500	7,500	209,250,000
24/07/2023	27,500	0.20 ▲	0.73	27,300	27,500	27,400	3,400	93,500,000
21/07/2023	27,400	0.30 ▲	1.09	27,100	27,400	27,100	3,400	93,160,000
20/07/2023	28,100	0.30 ▲	1.07	27,800	28,100	27,000	5,200	146,120,000
19/07/2023	28,500	2.40 ▲	8.42	26,100	28,600	27,000	37,500	1,068,750,000
18/07/2023	26,000	0.40 ▲	1.54	25,600	26,800	25,700	13,200	343,200,000
17/07/2023	25,700	0.30 ▲	1.17	25,400	25,700	25,400	7,300	187,610,000
14/07/2023	25,000	0.10 ▲	0.40	24,900	25,700	25,000	1,600	40,000,000
13/07/2023	25,200	0.70 ▲	2.78	24,500	25,200	24,800	4,200	105,840,000
12/07/2023	24,700	0.20 ▲	0.81	24,500	24,700	24,300	400	9,880,000
11/07/2023	24,600	0.20 ▲	0.81	24,400	24,700	24,400	6,400	157,440,000
10/07/2023	24,600	1.00 ▲	4.07	23,600	24,600	23,900	5,900	145,140,000
07/07/2023	23,800	-0.20 ▼	-0.84	24,000	23,800	23,500	1,400	33,320,000
06/07/2023	24,000	0.00 ■■	0.00	24,000	0	0	0	0
05/07/2023	24,200	0.40 ▲	1.65	23,800	24,700	23,900	8,300	200,860,000
04/07/2023	24,300	0.10 ▲	0.41	24,200	24,300	23,700	1,100	26,730,000
03/07/2023	23,800	0.00 ■■	0.00	23,800	24,400	23,800	3,100	73,780,000
30/06/2023	23,800	0.00 ■■	0.00	23,800	24,300	23,600	5,300	126,140,000
29/06/2023	24,000	-0.10 ▼	-0.42	24,100	24,400	23,500	4,800	115,200,000
28/06/2023	24,000	-0.80 ▼	-3.33	24,800	24,600	24,000	9,800	235,200,000
27/06/2023	25,000	0.70 ▲	2.80	24,300	25,000	24,100	4,600	115,000,000
26/06/2023	24,000	-0.20 ▼	-0.83	24,200	24,500	24,000	5,100	122,400,000
23/06/2023	24,200	0.20 ▲	0.83	24,000	24,400	24,100	11,200	271,040,000
22/06/2023	24,100	0.00 ■■	0.00	24,100	24,100	24,000	10,100	243,410,000
21/06/2023	25,000	0.90 ▲	3.60	24,100	25,100	23,900	16,300	407,500,000
20/06/2023	24,000	-1.00 ▼	-4.17	25,000	26,000	24,000	5,800	139,200,000
19/06/2023	25,000	0.00 ■■	0.00	25,000	0	0	0	0
16/06/2023	25,000	0.10 ▲	0.40	24,900	25,000	25,000	100	2,500,000
15/06/2023	25,000	0.10 ▲	0.40	24,900	25,000	24,900	4,400	110,000,000
14/06/2023	24,800	-0.10 ▼	-0.40	24,900	25,100	24,800	6,100	151,280,000
13/06/2023	24,800	-0.20 ▼	-0.81	25,000	25,000	24,800	5,000	124,000,000
12/06/2023	25,000	0.00 ■■	0.00	25,000	25,600	24,900	7,800	195,000,000
09/06/2023	25,000	-0.20 ▼	-0.80	25,200	25,100	25,000	10,500	262,500,000
08/06/2023	25,100	0.10 ▲	0.40	25,000	25,700	25,000	12,000	301,200,000
07/06/2023	25,100	-0.40 ▼	-1.59	25,500	25,300	24,900	9,000	225,900,000
06/06/2023	25,500	0.30 ▲	1.18	25,200	25,700	25,200	2,200	56,100,000
05/06/2023	25,200	0.20 ▲	0.79	25,000	25,200	25,000	13,700	345,240,000
02/06/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	1,100	27,500,000
01/06/2023	25,000	0.40 ▲	1.60	24,600	25,000	25,000	3,700	92,500,000
31/05/2023	25,100	0.00 ■■	0.00	25,100	25,100	23,400	5,400	135,540,000
30/05/2023	25,000	-0.20 ▼	-0.80	25,200	25,800	25,000	10,300	257,500,000
29/05/2023	25,300	0.20 ▲	0.79	25,100	25,300	25,100	5,600	141,680,000
26/05/2023	25,200	-0.10 ▼	-0.40	25,300	25,300	25,000	2,600	65,520,000
25/05/2023	25,000	0.80 ▲	3.20	24,200	26,000	25,000	4,800	120,000,000
24/05/2023	24,900	-0.20 ▼	-0.80	25,100	24,900	24,200	37,100	923,790,000
23/05/2023	25,100	-1.30 ▼	-5.18	26,400	25,200	25,100	1,800	45,180,000
22/05/2023	25,200	1.30 ▲	5.16	23,900	26,800	24,400	32,400	816,480,000
19/05/2023	24,400	-0.30 ▼	-1.23	24,700	24,400	23,800	3,100	75,640,000
18/05/2023	24,400	-0.30 ▼	-1.23	24,700	0	0	0	0
17/05/2023	24,400	0.00 ■■	0.00	24,400	25,700	24,100	3,100	75,640,000
16/05/2023	24,500	0.30 ▲	1.22	24,200	25,800	23,600	4,200	102,900,000
15/05/2023	24,300	-1.60 ▼	-6.58	25,900	24,300	24,000	2,100	51,030,000
12/05/2023	26,000	0.90 ▲	3.46	25,100	26,100	22,800	2,500	65,000,000
11/05/2023	25,200	-0.20 ▼	-0.79	25,400	25,200	24,300	3,500	88,200,000
10/05/2023	25,200	1.00 ▲	3.97	24,200	25,900	24,100	4,400	110,880,000
09/05/2023	24,900	-0.10 ▼	-0.40	25,000	24,900	24,100	600	14,940,000
08/05/2023	25,800	1.10 ▲	4.26	24,700	26,400	23,200	24,300	626,940,000
05/05/2023	24,100	0.10 ▲	0.41	24,000	25,900	24,000	11,600	279,560,000
04/05/2023	24,000	-0.40 ▼	-1.67	24,400	24,500	23,800	3,500	84,000,000
28/04/2023	24,600	1.80 ▲	7.32	22,800	25,400	23,000	3,900	95,940,000
27/04/2023	23,500	-0.10 ▼	-0.43	23,600	24,800	22,300	11,700	274,950,000
26/04/2023	24,700	0.60 ▲	2.43	24,100	24,900	22,000	2,800	69,160,000
25/04/2023	26,900	2.70 ▲	10.04	24,200	26,900	21,500	29,500	793,550,000
24/04/2023	24,200	0.00 ■■	0.00	24,200	0	0	0	0
21/04/2023	21,800	-0.10 ▼	-0.46	21,900	24,400	21,800	3,200	69,760,000
20/04/2023	22,000	0.60 ▲	2.73	21,400	22,000	21,300	5,600	123,200,000
19/04/2023	22,600	0.40 ▲	1.77	22,200	22,600	21,000	15,500	350,300,000
18/04/2023	23,400	2.00 ▲	8.55	21,400	23,400	21,500	800	18,720,000
17/04/2023	21,300	-0.30 ▼	-1.41	21,600	21,400	21,300	1,600	34,080,000
14/04/2023	21,500	-0.60 ▼	-2.79	22,100	22,000	21,300	3,300	70,950,000
13/04/2023	21,300	-0.50 ▼	-2.35	21,800	24,500	21,300	2,100	44,730,000
12/04/2023	22,300	1.30 ▲	5.83	21,000	22,300	21,500	14,700	327,810,000
11/04/2023	21,400	0.30 ▲	1.40	21,100	21,700	20,800	16,200	346,680,000
10/04/2023	21,700	0.10 ▲	0.46	21,600	21,700	20,500	11,300	245,210,000
07/04/2023	21,500	-0.10 ▼	-0.47	21,600	21,700	21,500	2,300	49,450,000
06/04/2023	21,600	0.00 ■■	0.00	21,600	21,800	21,600	10,600	228,960,000
05/04/2023	21,600	0.50 ▲	2.31	21,100	21,800	21,100	4,600	99,360,000
04/04/2023	21,300	0.30 ▲	1.41	21,000	21,300	20,900	2,400	51,120,000
03/04/2023	21,100	0.70 ▲	3.32	20,400	21,500	20,800	3,600	75,960,000
31/03/2023	21,200	1.00 ▲	4.72	20,200	21,200	20,300	3,300	69,960,000
30/03/2023	20,200	-1.70 ▼	-8.42	21,900	20,200	20,200	200	4,040,000
29/03/2023	21,900	1.50 ▲	6.85	20,400	21,900	21,900	100	2,190,000
28/03/2023	20,200	-0.30 ▼	-1.49	20,500	20,600	20,200	3,600	72,720,000
27/03/2023	20,600	0.00 ■■	0.00	20,600	0	0	0	0
24/03/2023	21,800	0.30 ▲	1.38	21,500	21,800	20,400	600	13,080,000
23/03/2023	21,500	0.00 ■■	0.00	21,500	0	0	0	0
22/03/2023	21,400	0.20 ▲	0.93	21,200	21,600	21,400	900	19,260,000
21/03/2023	21,400	0.40 ▲	1.87	21,000	21,700	20,300	5,400	115,560,000
20/03/2023	21,000	0.00 ■■	0.00	21,000	21,000	21,000	200	4,200,000
17/03/2023	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2,000	42,000,000
16/03/2023	21,000	0.00 ■■	0.00	21,000	21,000	21,000	4,000	84,000,000
15/03/2023	21,000	-0.30 ▼	-1.43	21,300	22,800	20,400	3,500	73,500,000
14/03/2023	21,900	0.70 ▲	3.20	21,200	21,900	21,200	28,400	621,960,000
13/03/2023	21,200	-0.30 ▼	-1.42	21,500	21,200	21,200	200	4,240,000
10/03/2023	21,500	0.30 ▲	1.40	21,200	21,500	21,500	100	2,150,000
09/03/2023	21,200	0.20 ▲	0.94	21,000	21,200	21,200	1,100	23,320,000
08/03/2023	21,000	0.00 ■■	0.00	21,000	21,000	21,000	900	18,900,000
07/03/2023	21,500	0.90 ▲	4.19	20,600	21,500	20,800	6,200	133,300,000
06/03/2023	21,900	0.00 ■■	0.00	21,900	22,700	20,300	2,600	56,940,000
03/03/2023	21,900	0.20 ▲	0.91	21,700	21,900	21,900	1,000	21,900,000
02/03/2023	20,500	-0.40 ▼	-1.95	20,900	21,900	20,500	6,300	129,150,000
01/03/2023	20,600	-1.20 ▼	-5.83	21,800	23,000	20,600	700	14,420,000
28/02/2023	22,500	1.40 ▲	6.22	21,100	22,500	21,100	400	9,000,000
27/02/2023	21,200	-1.80 ▼	-8.49	23,000	21,500	21,000	2,800	59,360,000
24/02/2023	23,100	1.10 ▲	4.76	22,000	23,200	22,500	2,200	50,820,000
23/02/2023	21,800	-0.10 ▼	-0.46	21,900	24,800	21,800	1,600	34,880,000
22/02/2023	22,600	-0.10 ▼	-0.44	22,700	22,600	21,800	15,400	348,040,000
21/02/2023	22,500	-0.20 ▼	-0.89	22,700	23,600	22,500	5,400	121,500,000
20/02/2023	22,800	-0.10 ▼	-0.44	22,900	22,800	22,600	2,200	50,160,000
17/02/2023	23,000	0.20 ▲	0.87	22,800	23,000	22,800	800	18,400,000
16/02/2023	22,800	0.10 ▲	0.44	22,700	22,800	22,800	2,000	45,600,000
15/02/2023	22,800	-0.30 ▼	-1.32	23,100	22,800	22,600	9,100	207,480,000
14/02/2023	23,100	0.00 ■■	0.00	23,100	0	0	0	0
13/02/2023	23,100	0.00 ■■	0.00	23,100	0	0	0	0
10/02/2023	23,100	0.30 ▲	1.30	22,800	23,100	23,100	500	11,550,000
09/02/2023	22,800	0.50 ▲	2.19	22,300	22,800	22,700	1,900	43,320,000
08/02/2023	23,000	0.70 ▲	3.04	22,300	23,500	22,000	2,500	57,500,000
07/02/2023	22,200	-0.60 ▼	-2.70	22,800	22,500	22,200	500	11,100,000
06/02/2023	23,000	0.30 ▲	1.30	22,700	23,000	22,700	600	13,800,000
03/02/2023	22,600	-2.20 ▼	-9.73	24,800	23,000	22,600	3,200	72,320,000
02/02/2023	24,800	0.00 ■■	0.00	24,800	0	0	0	0
01/02/2023	24,500	0.00 ■■	0.00	24,500	25,000	24,500	8,000	196,000,000
31/01/2023	24,500	-0.10 ▼	-0.41	24,600	24,500	24,500	200	4,900,000
30/01/2023	24,600	0.00 ■■	0.00	24,600	24,600	24,600	500	12,300,000
27/01/2023	24,500	-0.10 ▼	-0.41	24,600	24,600	24,500	200	4,900,000
19/01/2023	25,000	-0.40 ▼	-1.60	25,400	25,000	22,500	600	15,000,000
18/01/2023	27,000	3.40 ▲	12.59	23,600	27,000	23,700	2,600	70,200,000
17/01/2023	23,700	1.50 ▲	6.33	22,200	23,700	23,500	200	4,740,000
16/01/2023	22,200	0.00 ■■	0.00	22,200	0	0	0	0
13/01/2023	23,400	0.90 ▲	3.85	22,500	23,400	22,000	3,100	72,540,000
12/01/2023	22,500	0.00 ■■	0.00	22,500	22,500	22,500	100	2,250,000
11/01/2023	22,500	0.30 ▲	1.33	22,200	22,500	22,500	200	4,500,000
10/01/2023	22,400	0.00 ■■	0.00	22,400	22,400	22,000	2,200	49,280,000
09/01/2023	22,400	-0.20 ▼	-0.89	22,600	22,400	22,400	1,000	22,400,000
06/01/2023	22,700	0.00 ■■	0.00	22,700	22,700	22,500	3,800	86,260,000
05/01/2023	21,900	-0.90 ▼	-4.11	22,800	22,800	21,900	1,100	24,090,000
04/01/2023	22,800	0.00 ■■	0.00	22,800	22,800	22,700	8,100	184,680,000
03/01/2023	22,800	0.00 ■■	0.00	22,800	22,800	22,800	1,200	27,360,000
30/12/2022	22,900	-0.10 ▼	-0.44	23,000	22,900	22,800	1,100	25,190,000
29/12/2022	23,000	0.00 ■■	0.00	23,000	23,000	23,000	100	2,300,000
28/12/2022	23,000	1.90 ▲	8.26	21,100	23,000	23,000	100	2,300,000
27/12/2022	20,900	0.00 ■■	0.00	20,900	22,000	20,900	1,000	20,900,000
26/12/2022	20,900	0.10 ▲	0.48	20,800	20,900	20,900	200	4,180,000
23/12/2022	22,700	0.20 ▲	0.88	22,500	22,700	20,300	1,800	40,860,000
22/12/2022	22,500	0.20 ▲	0.89	22,300	22,500	22,500	300	6,750,000
21/12/2022	22,000	-0.30 ▼	-1.36	22,300	22,800	21,900	22,100	486,200,000
20/12/2022	22,100	-1.40 ▼	-6.33	23,500	23,200	22,100	8,000	176,800,000
19/12/2022	22,900	-0.70 ▼	-3.06	23,600	24,000	22,900	3,600	82,440,000
15/12/2022	24,400	1.40 ▲	5.74	23,000	24,400	23,000	7,800	190,320,000
14/12/2022	23,500	1.00 ▲	4.26	22,500	23,500	23,000	2,300	54,050,000
13/12/2022	23,000	0.60 ▲	2.61	22,400	23,000	22,400	7,000	161,000,000
12/12/2022	22,400	0.00 ■■	0.00	22,400	23,000	22,100	7,300	163,520,000
09/12/2022	22,300	0.00 ■■	0.00	22,300	22,500	22,300	1,600	35,680,000
08/12/2022	22,000	0.70 ▲	3.18	21,300	22,500	22,000	8,100	178,200,000
07/12/2022	21,300	0.00 ■■	0.00	21,300	21,400	21,200	4,000	85,200,000
06/12/2022	21,100	-3.30 ▼	-15.64	24,400	22,000	21,000	3,300	69,630,000
05/12/2022	24,300	0.70 ▲	2.88	23,600	25,000	24,200	4,700	114,210,000
02/12/2022	24,500	0.60 ▲	2.45	23,900	24,500	22,900	2,900	71,050,000
01/12/2022	22,600	-2.10 ▼	-9.29	24,700	24,500	22,600	5,300	119,780,000
30/11/2022	24,700	-0.70 ▼	-2.83	25,400	24,700	24,700	100	2,470,000
29/11/2022	25,400	3.00 ▲	11.81	22,400	25,400	25,400	100	2,540,000
28/11/2022	22,800	0.80 ▲	3.51	22,000	22,800	22,000	5,500	125,400,000
25/11/2022	22,500	1.10 ▲	4.89	21,400	22,900	21,000	1,000	22,500,000
24/11/2022	22,600	1.10 ▲	4.87	21,500	22,900	20,100	400	9,040,000
23/11/2022	22,300	-0.10 ▼	-0.45	22,400	22,500	21,000	900	20,070,000
22/11/2022	22,800	0.40 ▲	1.75	22,400	22,800	22,000	2,200	50,160,000
21/11/2022	22,500	1.70 ▲	7.56	20,800	23,000	22,000	1,800	40,500,000
18/11/2022	20,900	2.00 ▲	9.57	18,900	20,900	20,100	2,900	60,610,000
17/11/2022	20,600	1.70 ▲	8.25	18,900	21,000	20,500	2,800	57,680,000
16/11/2022	21,600	0.00 ■■	0.00	21,600	21,600	18,400	15,500	334,800,000
15/11/2022	22,000	-3.40 ▼	-15.45	25,400	22,000	21,600	24,900	547,800,000
14/11/2022	25,000	2.00 ▲	8.00	23,000	26,400	21,000	11,700	292,500,000
11/11/2022	22,000	-0.60 ▼	-2.73	22,600	24,400	22,000	1,300	28,600,000
10/11/2022	22,000	-3.00 ▼	-13.64	25,000	25,800	22,000	20,600	453,200,000
09/11/2022	25,200	0.00 ■■	0.00	25,200	25,200	24,900	1,400	35,280,000
08/11/2022	25,200	-0.10 ▼	-0.40	25,300	25,200	25,200	800	20,160,000
07/11/2022	25,000	-0.20 ▼	-0.80	25,200	25,700	25,000	1,100	27,500,000
04/11/2022	25,200	-0.80 ▼	-3.17	26,000	26,000	24,000	4,900	123,480,000
03/11/2022	25,900	-0.20 ▼	-0.77	26,100	26,000	25,900	400	10,360,000
02/11/2022	25,500	-0.50 ▼	-1.96	26,000	27,100	25,500	1,200	30,600,000
01/11/2022	25,000	-0.10 ▼	-0.40	25,100	27,900	25,000	300	7,500,000
31/10/2022	25,300	-1.30 ▼	-5.14	26,600	27,100	24,500	1,000	25,300,000
28/10/2022	26,000	1.10 ▲	4.23	24,900	27,100	26,000	3,100	80,600,000
27/10/2022	26,900	-0.60 ▼	-2.23	27,500	26,900	24,300	4,000	107,600,000
26/10/2022	27,400	2.40 ▲	8.76	25,000	27,500	27,400	200	5,480,000
25/10/2022	27,000	1.90 ▲	7.04	25,100	27,000	24,500	2,000	54,000,000
24/10/2022	24,500	-3.50 ▼	-14.29	28,000	27,700	24,200	4,700	115,150,000
21/10/2022	27,000	-3.80 ▼	-14.07	30,800	29,000	27,000	2,600	70,200,000
20/10/2022	30,700	2.10 ▲	6.84	28,600	31,300	30,700	1,100	33,770,000
19/10/2022	28,600	-0.40 ▼	-1.40	29,000	29,000	28,600	10,800	308,880,000
18/10/2022	28,700	1.40 ▲	4.88	27,300	29,300	28,700	200	5,740,000
17/10/2022	28,200	-0.10 ▼	-0.35	28,300	28,400	27,000	1,600	45,120,000
14/10/2022	28,500	1.50 ▲	5.26	27,000	29,300	28,000	4,300	122,550,000
13/10/2022	27,800	2.20 ▲	7.91	25,600	27,900	26,500	1,100	30,580,000
12/10/2022	28,000	-0.30 ▼	-1.07	28,300	28,200	24,100	5,200	145,600,000
11/10/2022	27,000	-2.10 ▼	-7.78	29,100	28,900	26,000	9,800	264,600,000
07/10/2022	28,900	-2.80 ▼	-9.69	31,700	30,900	28,200	4,800	138,720,000
06/10/2022	33,400	-1.70 ▼	-5.09	35,100	33,900	30,100	4,400	146,960,000
05/10/2022	35,100	2.40 ▲	6.84	32,700	35,100	35,100	100	3,510,000
04/10/2022	32,000	-3.20 ▼	-10.00	35,200	34,100	32,000	2,700	86,400,000
03/10/2022	35,000	-0.10 ▼	-0.29	35,100	36,800	35,000	300	10,500,000
30/09/2022	35,100	-1.30 ▼	-3.70	36,400	35,100	35,000	9,000	315,900,000
29/09/2022	35,700	-0.70 ▼	-1.96	36,400	37,000	35,700	1,600	57,120,000
28/09/2022	36,400	-1.60 ▼	-4.40	38,000	36,600	36,400	2,900	105,560,000
27/09/2022	37,800	2.10 ▲	5.56	35,700	38,500	36,000	11,800	446,040,000
26/09/2022	37,900	-0.80 ▼	-2.11	38,700	38,700	34,500	6,800	257,720,000
23/09/2022	39,000	1.00 ▲	2.56	38,000	39,100	37,900	300	11,700,000
22/09/2022	38,500	0.80 ▲	2.08	37,700	38,500	37,600	500	19,250,000
21/09/2022	38,300	-0.10 ▼	-0.26	38,400	38,300	37,100	1,000	38,300,000
20/09/2022	37,900	1.20 ▲	3.17	36,700	39,000	36,200	2,700	102,330,000
19/09/2022	36,000	-3.20 ▼	-8.89	39,200	37,500	36,000	5,100	183,600,000
16/09/2022	39,800	0.70 ▲	1.76	39,100	39,800	37,900	2,400	95,520,000
15/09/2022	39,600	0.30 ▲	0.76	39,300	39,600	37,600	1,200	47,520,000
14/09/2022	39,500	-0.10 ▼	-0.25	39,600	39,600	36,700	1,300	51,350,000
13/09/2022	40,200	0.30 ▲	0.75	39,900	40,200	39,000	2,000	80,400,000
12/09/2022	40,500	1.10 ▲	2.72	39,400	40,500	35,600	6,300	255,150,000
09/09/2022	40,100	1.40 ▲	3.49	38,700	40,100	36,500	3,500	140,350,000
08/09/2022	38,500	-1.90 ▼	-4.94	40,400	41,600	38,500	10,100	388,850,000
07/09/2022	39,300	-2.50 ▼	-6.36	41,800	42,000	39,200	5,200	204,360,000
06/09/2022	42,300	-0.20 ▼	-0.47	42,500	42,500	41,100	5,100	215,730,000
05/09/2022	41,600	-0.80 ▼	-1.92	42,400	42,800	41,500	4,700	195,520,000
31/08/2022	42,800	-0.30 ▼	-0.70	43,100	42,900	41,500	4,400	188,320,000
30/08/2022	43,000	0.10 ▲	0.23	42,900	43,500	42,700	4,800	206,400,000
29/08/2022	43,000	-1.00 ▼	-2.33	44,000	43,800	42,000	4,100	176,300,000
26/08/2022	44,200	0.20 ▲	0.45	44,000	44,500	43,500	9,100	402,220,000
25/08/2022	44,900	2.40 ▲	5.35	42,500	45,000	42,700	33,100	1,486,190,000
24/08/2022	43,000	0.50 ▲	1.16	42,500	43,000	42,000	7,300	313,900,000
23/08/2022	43,000	0.90 ▲	2.09	42,100	43,000	38,200	7,400	318,200,000
22/08/2022	42,600	-0.70 ▼	-1.64	43,300	42,900	41,100	6,500	276,900,000
19/08/2022	43,000	1.20 ▲	2.79	41,800	46,000	41,000	10,900	468,700,000
18/08/2022	42,400	-0.30 ▼	-0.71	42,700	42,500	41,600	9,900	419,760,000
17/08/2022	41,700	-0.90 ▼	-2.16	42,600	43,800	41,700	16,500	688,050,000
16/08/2022	43,000	-0.30 ▼	-0.70	43,300	43,300	42,400	10,200	438,600,000
15/08/2022	43,500	1.30 ▲	2.99	42,200	44,000	42,700	9,400	408,900,000
12/08/2022	43,500	2.60 ▲	5.98	40,900	43,600	38,600	53,000	2,305,500,000
11/08/2022	40,400	-0.40 ▼	-0.99	40,800	42,000	39,500	26,300	1,062,520,000
10/08/2022	41,500	2.60 ▲	6.27	38,900	42,000	39,000	21,600	896,400,000
09/08/2022	39,200	0.60 ▲	1.53	38,600	39,800	38,600	20,300	795,760,000
08/08/2022	38,900	1.00 ▲	2.57	37,900	39,000	37,000	15,700	610,730,000
05/08/2022	37,500	0.10 ▲	0.27	37,400	38,600	37,000	3,800	142,500,000
04/08/2022	38,000	0.50 ▲	1.32	37,500	38,900	36,600	7,000	266,000,000
03/08/2022	38,000	0.20 ▲	0.53	37,800	38,500	36,100	10,600	402,800,000
02/08/2022	38,200	-0.70 ▼	-1.83	38,900	38,600	36,000	3,900	148,980,000
01/08/2022	38,900	0.30 ▲	0.77	38,600	38,900	38,800	1,500	58,350,000
29/07/2022	37,900	0.30 ▲	0.79	37,600	39,400	37,800	7,600	288,040,000
28/07/2022	38,000	3.30 ▲	8.68	34,700	38,500	36,000	20,000	760,000,000
27/07/2022	35,000	0.20 ▲	0.57	34,800	35,000	34,600	3,100	108,500,000
26/07/2022	34,600	-1.20 ▼	-3.47	35,800	35,000	34,600	4,000	138,400,000
25/07/2022	35,800	0.00 ■■	0.00	35,800	0	0	0	0
22/07/2022	36,000	1.40 ▲	3.89	34,600	36,000	35,600	5,600	201,600,000
21/07/2022	35,400	1.00 ▲	2.82	34,400	35,800	33,000	3,400	120,360,000
20/07/2022	35,800	0.60 ▲	1.68	35,200	36,300	34,100	8,100	289,980,000
19/07/2022	36,400	0.50 ▲	1.37	35,900	36,500	33,600	2,000	72,800,000
18/07/2022	36,000	1.40 ▲	3.89	34,600	36,500	33,600	5,200	187,200,000
15/07/2022	34,500	-1.00 ▼	-2.90	35,500	35,000	34,500	600	20,700,000
14/07/2022	36,000	-0.60 ▼	-1.67	36,600	36,300	34,000	1,000	36,000,000
13/07/2022	36,600	1.90 ▲	5.19	34,700	36,600	36,600	600	21,960,000
12/07/2022	34,900	1.50 ▲	4.30	33,400	34,900	34,300	6,400	223,360,000
11/07/2022	34,000	-1.00 ▼	-2.94	35,000	35,300	32,000	7,900	268,600,000
08/07/2022	36,400	2.00 ▲	5.49	34,400	36,400	31,400	20,300	738,920,000
07/07/2022	34,400	1.00 ▲	2.91	33,400	34,400	34,400	1,200	41,280,000
06/07/2022	34,900	-0.70 ▼	-2.01	35,600	34,900	32,100	4,100	143,090,000
05/07/2022	36,800	0.80 ▲	2.17	36,000	37,400	30,700	3,300	121,440,000
04/07/2022	37,100	-0.80 ▼	-2.16	37,900	38,900	32,700	2,100	77,910,000
01/07/2022	36,800	1.60 ▲	4.35	35,200	39,400	32,300	2,600	95,680,000
30/06/2022	35,000	-0.90 ▼	-2.57	35,900	36,000	35,000	2,100	73,500,000
29/06/2022	36,900	-0.70 ▼	-1.90	37,600	37,800	34,000	3,300	121,770,000
28/06/2022	37,300	0.70 ▲	1.88	36,600	37,800	37,200	700	26,110,000
27/06/2022	36,900	0.70 ▲	1.90	36,200	37,000	36,200	1,600	59,040,000
24/06/2022	36,100	0.90 ▲	2.49	35,200	37,100	35,000	3,500	126,350,000
23/06/2022	36,000	-1.70 ▼	-4.72	37,700	36,000	35,000	500	18,000,000
22/06/2022	37,700	2.50 ▲	6.63	35,200	37,800	37,700	400	15,080,000
21/06/2022	38,000	2.90 ▲	7.63	35,100	38,000	32,500	500	19,000,000
20/06/2022	35,100	-2.30 ▼	-6.55	37,400	35,100	35,100	1,600	56,160,000
17/06/2022	37,400	0.00 ■■	0.00	37,400	37,400	37,400	200	7,480,000
16/06/2022	37,400	-1.40 ▼	-3.74	38,800	37,500	37,400	900	33,660,000
15/06/2022	38,800	0.00 ■■	0.00	38,800	0	0	0	0
14/06/2022	38,800	-0.10 ▼	-0.26	38,900	38,800	38,800	100	3,880,000
13/06/2022	38,900	0.00 ■■	0.00	38,900	0	0	0	0
10/06/2022	38,900	-0.60 ▼	-1.54	39,500	38,900	38,800	200	7,780,000
09/06/2022	39,300	1.00 ▲	2.54	38,300	40,000	38,000	6,000	235,800,000
08/06/2022	38,500	0.70 ▲	1.82	37,800	38,600	37,600	7,100	273,350,000
07/06/2022	38,500	-0.10 ▼	-0.26	38,600	38,800	35,100	1,000	38,500,000
06/06/2022	38,900	0.00 ■■	0.00	38,900	39,700	37,000	3,100	120,590,000
03/06/2022	36,600	-2.90 ▼	-7.92	39,500	39,900	36,500	1,400	51,240,000
02/06/2022	39,900	-1.60 ▼	-4.01	41,500	39,900	37,000	700	27,930,000
01/06/2022	40,300	1.40 ▲	3.47	38,900	41,900	40,300	1,900	76,570,000
31/05/2022	38,000	-1.40 ▼	-3.68	39,400	39,200	38,000	800	30,400,000
30/05/2022	38,900	1.10 ▲	2.83	37,800	39,800	38,900	1,200	46,680,000
27/05/2022	37,800	-0.10 ▼	-0.26	37,900	37,800	37,700	700	26,460,000
26/05/2022	38,300	0.10 ▲	0.26	38,200	38,800	37,300	4,400	168,520,000
25/05/2022	38,800	1.50 ▲	3.87	37,300	38,900	36,000	7,500	291,000,000
24/05/2022	36,400	-0.90 ▼	-2.47	37,300	0	0	0	0
23/05/2022	36,400	-3.10 ▼	-8.52	39,500	39,900	36,200	3,500	127,400,000
20/05/2022	39,700	2.20 ▲	5.54	37,500	39,900	37,400	3,900	154,830,000
19/05/2022	36,700	-1.80 ▼	-4.90	38,500	38,600	36,400	4,700	172,490,000
18/05/2022	38,700	1.50 ▲	3.88	37,200	38,800	37,000	2,600	100,620,000
17/05/2022	37,700	0.20 ▲	0.53	37,500	37,900	35,400	9,600	361,920,000
16/05/2022	37,800	-0.10 ▼	-0.26	37,900	37,900	37,000	3,300	124,740,000
13/05/2022	35,200	-4.10 ▼	-11.65	39,300	40,400	35,100	17,000	598,400,000
12/05/2022	38,200	-3.60 ▼	-9.42	41,800	41,900	38,100	8,000	305,600,000
11/05/2022	40,900	0.80 ▲	1.96	40,100	42,400	40,900	5,800	237,220,000
10/05/2022	40,900	-0.80 ▼	-1.96	41,700	42,600	37,200	15,000	613,500,000
09/05/2022	38,600	-4.70 ▼	-12.18	43,300	44,300	38,600	7,400	285,640,000
29/04/2022	45,000	0.80 ▲	1.78	44,200	46,900	44,100	4,900	220,500,000
28/04/2022	44,100	-2.50 ▼	-5.67	46,600	46,300	42,500	9,900	436,590,000
27/04/2022	46,700	5.30 ▲	11.35	41,400	46,900	41,400	3,600	168,120,000
26/04/2022	41,900	-0.10 ▼	-0.24	42,000	42,300	38,600	8,300	347,770,000
25/04/2022	44,700	0.50 ▲	1.12	44,200	44,700	44,700	100	4,470,000
23/04/2022	44,500	-0.10 ▼	-0.22	44,600	47,500	40,000	1,150	51,175,000
22/04/2022	44,500	-0.10 ▼	-0.22	44,600	47,500	40,000	1,150	51,175,000
21/04/2022	44,900	1.60 ▲	3.56	43,300	47,500	39,800	900	40,410,000
20/04/2022	45,500	-2.30 ▼	-5.05	47,800	47,900	42,000	290	13,195,000
19/04/2022	48,100	-0.40 ▼	-0.83	48,500	50,400	43,600	510	24,531,000
18/04/2022	47,200	-1.90 ▼	-4.03	49,100	51,500	47,200	710	33,512,000
16/04/2022	49,400	-2.50 ▼	-5.06	51,900	50,700	49,000	580	28,652,000
15/04/2022	49,400	-2.50 ▼	-5.06	51,900	50,700	49,000	5,800	286,520,000
14/04/2022	50,900	0.90 ▲	1.77	50,000	52,000	50,900	900	45,810,000
13/04/2022	50,000	-0.90 ▼	-1.80	50,900	50,000	50,000	200	10,000,000
12/04/2022	48,500	-2.90 ▼	-5.98	51,400	52,400	48,300	10,300	499,550,000
08/04/2022	51,200	0.40 ▲	0.78	50,800	51,800	49,600	7,700	394,240,000
07/04/2022	51,200	0.50 ▲	0.98	50,700	51,500	49,500	17,800	911,360,000
06/04/2022	50,600	-0.80 ▼	-1.58	51,400	52,400	50,500	5,800	293,480,000
05/04/2022	51,300	-0.50 ▼	-0.97	51,800	52,300	51,000	6,700	343,710,000
04/04/2022	51,600	-0.50 ▼	-0.97	52,100	52,800	51,500	16,500	851,400,000
01/04/2022	52,200	1.40 ▲	2.68	50,800	53,200	51,000	10,800	563,760,000
31/03/2022	52,000	-0.80 ▼	-1.54	52,800	52,600	50,000	16,500	858,000,000
30/03/2022	52,700	0.10 ▲	0.19	52,600	52,900	51,500	2,600	137,020,000
29/03/2022	52,500	-0.30 ▼	-0.57	52,800	52,900	52,000	5,400	283,500,000
28/03/2022	52,000	-0.70 ▼	-1.35	52,700	53,900	52,000	10,200	530,400,000
25/03/2022	52,400	0.80 ▲	1.53	51,600	52,800	52,400	6,700	351,080,000
24/03/2022	51,500	-0.60 ▼	-1.17	52,100	52,100	51,500	1,900	97,850,000
23/03/2022	51,700	-0.60 ▼	-1.16	52,300	52,400	51,700	7,800	403,260,000
22/03/2022	52,200	0.00 ■■	0.00	52,200	52,400	52,000	2,500	130,500,000
21/03/2022	52,000	0.00 ■■	0.00	52,000	52,400	51,000	12,500	650,000,000
18/03/2022	52,200	0.20 ▲	0.38	52,000	52,200	51,700	4,000	208,800,000
17/03/2022	51,800	-1.20 ▼	-2.32	53,000	52,900	51,800	4,300	222,740,000
16/03/2022	52,300	-0.80 ▼	-1.53	53,100	53,400	52,300	23,300	1,218,590,000
15/03/2022	52,700	1.60 ▲	3.04	51,100	54,000	50,100	13,100	690,370,000
14/03/2022	50,900	-1.00 ▼	-1.96	51,900	51,900	50,000	8,400	427,560,000
11/03/2022	52,000	-1.90 ▼	-3.65	53,900	54,000	51,000	25,400	1,320,800,000
10/03/2022	53,000	0.10 ▲	0.19	52,900	55,400	52,800	5,900	312,700,000
09/03/2022	53,500	-0.70 ▼	-1.31	54,200	53,800	52,000	17,300	925,550,000
08/03/2022	53,500	-0.30 ▼	-0.56	53,800	56,000	53,500	36,600	1,958,100,000
07/03/2022	53,500	0.00 ■■	0.00	53,500	54,500	53,300	20,200	1,080,700,000
04/03/2022	53,700	1.70 ▲	3.17	52,000	54,300	52,000	18,000	966,600,000
03/03/2022	52,800	0.50 ▲	0.95	52,300	53,000	51,800	24,600	1,298,880,000
02/03/2022	54,000	0.00 ■■	0.00	54,000	54,800	51,800	33,200	1,792,800,000
01/03/2022	54,500	1.00 ▲	1.83	53,500	54,900	52,500	27,100	1,476,950,000
28/02/2022	55,000	-0.60 ▼	-1.09	55,600	57,000	52,200	16,100	885,500,000
25/02/2022	55,600	0.00 ■■	0.00	55,600	57,000	55,000	8,600	478,160,000
24/02/2022	56,000	-0.90 ▼	-1.61	56,900	57,200	54,000	26,200	1,467,200,000
23/02/2022	57,000	0.40 ▲	0.70	56,600	57,800	55,000	42,000	2,394,000,000
22/02/2022	56,800	-0.20 ▼	-0.35	57,000	57,500	55,000	8,400	477,120,000
21/02/2022	56,900	-0.80 ▼	-1.41	57,700	58,900	56,200	18,200	1,035,580,000
18/02/2022	57,400	1.30 ▲	2.26	56,100	59,900	56,000	9,400	539,560,000
17/02/2022	56,400	-1.00 ▼	-1.77	57,400	56,800	55,500	20,700	1,167,480,000
16/02/2022	56,500	-0.90 ▼	-1.59	57,400	58,400	56,500	7,400	418,100,000
15/02/2022	56,500	-1.90 ▼	-3.36	58,400	61,900	56,000	15,600	881,400,000
14/02/2022	57,000	0.50 ▲	0.88	56,500	59,800	55,600	15,500	883,500,000
11/02/2022	57,500	-0.40 ▼	-0.70	57,900	57,900	55,800	19,300	1,109,750,000
10/02/2022	58,500	0.80 ▲	1.37	57,700	59,300	56,100	10,700	625,950,000
09/02/2022	58,500	-0.50 ▼	-0.85	59,000	60,000	55,200	8,600	503,100,000
08/02/2022	61,000	0.10 ▲	0.16	60,900	61,800	56,500	19,400	1,183,400,000
07/02/2022	60,500	2.30 ▲	3.80	58,200	63,000	60,000	14,700	889,350,000
28/01/2022	59,100	-0.40 ▼	-0.68	59,500	62,900	54,000	29,300	1,731,630,000
27/01/2022	61,500	-1.10 ▼	-1.79	62,600	63,500	56,000	10,200	627,300,000
26/01/2022	62,400	0.10 ▲	0.16	62,300	66,700	60,000	21,500	1,341,600,000
25/01/2022	63,800	2.40 ▲	3.76	61,400	63,800	57,500	21,200	1,352,560,000
24/01/2022	60,900	-3.30 ▼	-5.42	64,200	72,000	55,000	32,400	1,973,160,000
21/01/2022	64,400	6.70 ▲	10.40	57,700	65,000	62,000	38,300	2,466,520,000
20/01/2022	60,000	7.70 ▲	12.83	52,300	60,000	55,800	47,100	2,826,000,000
19/01/2022	54,500	4.30 ▲	7.89	50,200	56,000	50,000	20,500	1,117,250,000
18/01/2022	49,900	-7.50 ▼	-15.03	57,400	55,700	48,800	50,100	2,499,990,000
17/01/2022	54,000	-5.70 ▼	-10.56	59,700	63,000	53,900	48,600	2,624,400,000
14/01/2022	60,000	-5.20 ▼	-8.67	65,200	64,000	56,000	34,000	2,040,000,000
13/01/2022	63,000	-8.00 ▼	-12.70	71,000	77,800	60,400	46,500	2,929,500,000
12/01/2022	70,000	-4.30 ▼	-6.14	74,300	76,000	69,000	73,200	5,124,000,000
11/01/2022	77,900	5.20 ▲	6.68	72,700	82,000	70,000	115,800	9,020,820,000
10/01/2022	73,100	9.50 ▲	13.00	63,600	73,100	68,000	89,500	6,542,450,000
07/01/2022	64,000	8.30 ▲	12.97	55,700	64,000	57,000	99,100	6,342,400,000
06/01/2022	56,900	7.40 ▲	13.01	49,500	56,900	50,400	75,500	4,295,950,000
05/01/2022	50,200	2.90 ▲	5.78	47,300	50,200	49,000	72,000	3,614,400,000
04/01/2022	48,900	0.00 ■■	0.00	48,900	49,000	46,100	58,400	2,855,760,000
31/12/2021	43,400	5.30 ▲	12.21	43,400	49,900	45,000	95,400	4,140,360,000
30/12/2021	43,400	5.60 ▲	12.90	37,800	43,400	43,000	38,400	1,666,560,000
29/12/2021	39,700	5.10 ▲	12.85	34,600	39,700	35,000	76,900	3,052,930,000
22/12/2021	34,000	-0.60 ▼	-1.76	34,600	35,000	34,000	12,900	438,600,000
21/12/2021	35,100	0.00 ■■	0.00	35,100	35,100	34,100	3,800	133,380,000
20/12/2021	35,300	0.00 ■■	0.00	35,300	35,800	34,000	9,200	324,760,000
17/12/2021	34,900	0.10 ▲	0.29	34,800	35,800	34,800	5,800	202,420,000
16/12/2021	35,200	1.40 ▲	3.98	33,800	35,500	34,200	19,200	675,840,000
15/12/2021	35,000	-0.20 ▼	-0.57	35,200	35,500	31,100	10,000	350,000,000
14/12/2021	35,300	-0.10 ▼	-0.28	35,400	35,300	35,300	300	10,590,000
13/12/2021	35,900	1.70 ▲	4.74	34,200	36,500	34,900	21,900	786,210,000
10/12/2021	33,500	0.10 ▲	0.30	33,400	34,600	33,500	1,500	50,250,000
09/12/2021	33,900	0.00 ■■	0.00	33,900	33,900	33,100	900	30,510,000
08/12/2021	34,000	0.60 ▲	1.76	33,400	34,000	33,000	3,700	125,800,000
07/12/2021	34,900	0.70 ▲	2.01	34,200	34,900	33,000	500	17,450,000
06/12/2021	33,000	-1.50 ▼	-4.55	34,500	34,400	33,000	5,100	168,300,000
03/12/2021	34,400	-1.40 ▼	-4.07	35,800	35,800	34,400	5,900	202,960,000
02/12/2021	35,800	0.00 ■■	0.00	35,800	35,800	35,800	400	14,320,000
01/12/2021	36,000	0.40 ▲	1.11	35,600	36,000	35,200	2,500	90,000,000
30/11/2021	36,000	0.80 ▲	2.22	35,200	36,800	35,000	5,800	208,800,000
29/11/2021	35,600	0.80 ▲	2.25	34,800	35,800	34,800	6,500	231,400,000
26/11/2021	36,000	1.50 ▲	4.17	34,500	36,000	34,600	2,000	72,000,000
25/11/2021	34,900	-0.20 ▼	-0.57	35,100	35,000	34,200	8,600	300,140,000
24/11/2021	35,000	-0.40 ▼	-1.14	35,400	35,400	34,500	2,600	91,000,000
23/11/2021	35,700	-0.10 ▼	-0.28	35,800	35,800	35,000	12,000	428,400,000
22/11/2021	36,800	-0.60 ▼	-1.63	37,400	37,500	34,900	17,900	658,720,000
19/11/2021	37,000	-0.40 ▼	-1.08	37,400	38,000	33,000	7,000	259,000,000
18/11/2021	37,400	0.40 ▲	1.07	37,000	38,000	37,000	11,000	411,400,000
17/11/2021	37,500	0.90 ▲	2.40	36,600	37,500	36,600	9,400	352,500,000
16/11/2021	36,600	-0.10 ▼	-0.27	36,700	36,800	36,200	18,200	666,120,000
15/11/2021	36,900	0.70 ▲	1.90	36,200	37,600	36,300	14,300	527,670,000
12/11/2021	36,900	1.20 ▲	3.25	35,700	37,000	35,800	7,200	265,680,000
11/11/2021	36,000	0.40 ▲	1.11	35,600	36,000	35,500	22,700	817,200,000
10/11/2021	35,500	-0.30 ▼	-0.85	35,800	36,000	35,400	23,300	827,150,000
09/11/2021	35,500	-0.20 ▼	-0.56	35,700	36,000	35,500	12,600	447,300,000
08/11/2021	35,400	0.70 ▲	1.98	34,700	36,300	35,000	26,000	920,400,000
05/11/2021	35,000	0.20 ▲	0.57	34,800	35,000	34,100	28,100	983,500,000
04/11/2021	35,500	-0.40 ▼	-1.13	35,900	35,900	34,200	1,540	54,670,000
03/11/2021	35,200	-1.30 ▼	-3.69	36,500	37,000	34,500	31,900	1,122,880,000
02/11/2021	36,800	2.80 ▲	7.61	34,000	37,000	34,000	42,700	1,571,360,000
01/11/2021	34,200	0.90 ▲	2.63	33,300	34,900	33,200	63,400	2,168,280,000
29/10/2021	33,200	-0.10 ▼	-0.30	33,300	33,400	33,000	15,200	504,640,000
28/10/2021	33,000	1.70 ▲	5.15	31,300	34,500	32,000	24,900	821,700,000
27/10/2021	32,000	2.00 ▲	6.25	30,000	32,500	30,100	68,400	2,188,800,000
26/10/2021	30,000	-0.80 ▼	-2.67	30,800	30,000	30,000	1,400	42,000,000
25/10/2021	30,200	-0.50 ▼	-1.66	30,700	31,400	30,200	6,100	184,220,000
22/10/2021	31,000	0.50 ▲	1.61	30,500	31,000	30,400	11,400	353,400,000
21/10/2021	30,800	0.90 ▲	2.92	29,900	30,800	30,300	19,800	609,840,000
20/10/2021	29,800	-0.30 ▼	-1.01	30,100	30,200	29,800	10,800	321,840,000
19/10/2021	29,800	0.50 ▲	1.68	29,300	30,500	29,700	4,100	122,180,000
18/10/2021	29,300	0.10 ▲	0.34	29,200	29,900	29,100	6,400	187,520,000
15/10/2021	29,100	-0.20 ▼	-0.69	29,300	29,500	29,000	16,900	491,790,000
14/10/2021	29,300	0.20 ▲	0.68	29,100	29,300	29,100	1,900	55,670,000
13/10/2021	29,100	-0.30 ▼	-1.03	29,400	29,400	29,000	4,600	133,860,000
12/10/2021	29,300	-1.30 ▼	-4.44	30,600	30,200	29,300	9,700	284,210,000
11/10/2021	30,200	0.50 ▲	1.66	29,700	31,000	30,200	1,000	30,200,000
08/10/2021	29,700	0.50 ▲	1.68	29,200	29,800	29,600	10,000	297,000,000
07/10/2021	29,500	0.10 ▲	0.34	29,400	29,500	29,000	8,400	247,800,000
06/10/2021	29,100	-0.30 ▼	-1.03	29,400	29,500	29,100	2,000	58,200,000
05/10/2021	29,400	0.00 ■■	0.00	29,400	29,400	29,400	6,600	194,040,000
04/10/2021	29,500	0.40 ▲	1.36	28,700	29,500	29,400	7,700	227,150,000
01/10/2021	29,000	0.30 ▲	1.03	28,700	29,500	29,000	5,100	147,900,000
30/09/2021	29,900	0.50 ▲	1.67	29,400	30,000	29,100	6,600	197,340,000
29/09/2021	29,100	-0.50 ▼	-1.72	29,600	29,800	29,100	7,000	203,700,000
28/09/2021	29,800	-0.60 ▼	-2.01	31,300	30,400	29,500	6,600	196,680,000
27/09/2021	29,500	-1.80 ▼	-6.10	31,300	31,600	29,500	25,100	740,450,000
24/09/2021	31,200	0.20 ▲	0.64	31,000	31,500	31,000	8,200	255,840,000
23/09/2021	31,500	1.60 ▲	5.08	29,900	31,600	29,600	22,800	718,200,000
22/09/2021	30,000	0.30 ▲	1.00	29,700	30,200	29,100	7,100	213,000,000
21/09/2021	30,000	0.50 ▲	1.67	29,500	30,000	29,200	19,400	582,000,000
20/09/2021	29,500	0.10 ▲	0.34	29,400	29,600	29,400	11,400	336,300,000
17/09/2021	29,600	0.00 ■■	0.00	29,600	29,700	29,100	4,600	136,160,000
16/09/2021	29,500	-0.10 ▼	-0.34	29,600	29,700	29,500	6,600	194,700,000
15/09/2021	29,800	0.50 ▲	1.68	29,300	29,800	29,200	13,400	399,320,000
14/09/2021	29,300	0.00 ■■	0.00	29,300	29,500	29,300	13,900	407,270,000
13/09/2021	29,300	0.00 ■■	0.00	29,300	29,500	29,100	11,400	334,020,000
10/09/2021	29,200	0.20 ▲	0.68	29,000	29,500	29,100	16,800	490,560,000
09/09/2021	29,400	0.40 ▲	1.36	29,000	30,000	28,700	3,900	114,660,000
08/09/2021	29,000	-0.10 ▼	-0.34	29,100	29,100	28,600	6,200	179,800,000
07/09/2021	29,000	-0.70 ▼	-2.41	29,700	29,300	28,600	6,200	179,800,000
06/09/2021	30,100	0.50 ▲	1.66	29,600	30,300	29,600	10,100	304,010,000
01/09/2021	29,500	0.00 ■■	0.00	29,500	29,800	29,100	9,800	289,100,000
31/08/2021	29,700	1.80 ▲	6.06	27,900	30,000	28,000	28,600	849,420,000
30/08/2021	28,200	0.40 ▲	1.42	27,800	28,500	27,600	8,200	231,240,000
27/08/2021	27,900	0.30 ▲	1.08	27,600	27,900	27,800	5,600	156,240,000
26/08/2021	27,300	0.10 ▲	0.37	27,200	27,800	27,300	6,500	177,450,000
25/08/2021	27,200	0.00 ■■	0.00	27,200	27,200	27,200	300	8,160,000
24/08/2021	27,000	-0.60 ▼	-2.22	27,600	27,600	27,000	11,600	313,200,000
23/08/2021	27,500	-0.80 ▼	-2.91	28,300	28,000	27,500	5,400	148,500,000
20/08/2021	28,200	-0.30 ▼	-1.06	28,500	28,800	28,000	12,200	344,040,000
19/08/2021	28,600	0.50 ▲	1.75	28,100	28,700	28,000	11,000	314,600,000
18/08/2021	28,100	-0.10 ▼	-0.36	28,200	28,500	28,000	25,800	724,980,000
17/08/2021	28,100	0.00 ■■	0.00	28,100	28,500	28,100	21,600	606,960,000
16/08/2021	28,200	0.20 ▲	0.71	28,000	28,500	28,000	8,700	245,340,000
13/08/2021	27,800	-0.40 ▼	-1.44	28,200	28,200	27,800	10,000	278,000,000
12/08/2021	28,300	0.60 ▲	2.12	27,700	28,400	27,800	12,600	356,580,000
11/08/2021	27,700	-0.30 ▼	-1.08	28,000	27,900	27,600	6,700	185,590,000
10/08/2021	28,000	0.00 ■■	0.00	28,000	28,200	27,900	3,600	100,800,000
09/08/2021	28,000	0.70 ▲	2.50	27,300	28,100	27,900	6,700	187,600,000
06/08/2021	27,900	-0.10 ▼	-0.36	28,000	28,000	27,000	14,100	393,390,000
05/08/2021	27,900	0.30 ▲	1.08	27,600	28,000	27,900	3,300	92,070,000
04/08/2021	28,000	0.10 ▲	0.36	27,900	32,000	26,900	6,500	182,000,000
03/08/2021	28,200	0.40 ▲	1.42	27,800	28,200	27,800	10,100	284,820,000
02/08/2021	27,800	0.50 ▲	1.80	27,300	27,800	27,800	6,100	169,580,000
30/07/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,000	800	22,000,000
29/07/2021	27,500	-0.30 ▼	-1.09	27,800	27,800	27,500	700	19,250,000
28/07/2021	27,800	-27.80 ▼	-100.00	27,800	0	0	0	0
27/07/2021	27,800	0.90 ▲	3.24	26,900	28,000	27,800	600	16,680,000
26/07/2021	27,000	-0.50 ▼	-1.85	27,400	27,000	26,500	1,600	43,200,000
23/07/2021	27,500	0.10 ▲	0.36	27,400	27,800	27,500	3,300	90,750,000
22/07/2021	27,600	0.90 ▲	3.26	26,700	27,600	27,200	6,200	171,120,000
21/07/2021	27,000	0.00 ■■	0.00	27,000	27,000	26,600	2,400	64,800,000
20/07/2021	27,000	0.30 ▲	1.11	26,700	27,000	26,700	700	18,900,000
19/07/2021	26,500	0.00 ■■	0.00	26,500	27,200	26,500	2,300	60,950,000
16/07/2021	26,300	-0.30 ▼	-1.14	26,600	27,400	26,300	5,300	139,390,000
15/07/2021	26,700	0.20 ▲	0.75	26,500	26,700	26,400	1,200	32,040,000
14/07/2021	26,600	0.20 ▲	0.75	26,400	26,600	26,500	1,500	39,900,000
13/07/2021	26,100	0.70 ▲	2.68	25,400	28,000	26,000	3,400	88,740,000
12/07/2021	25,200	-2.10 ▼	-8.33	27,300	26,000	25,000	10,600	267,120,000
09/07/2021	27,300	-0.50 ▼	-1.83	27,800	27,300	27,300	1,500	40,950,000
08/07/2021	27,700	0.10 ▲	0.36	27,600	28,000	27,400	3,500	96,950,000
07/07/2021	27,600	0.00 ■■	0.00	27,600	28,000	25,500	5,300	146,280,000
06/07/2021	27,200	-0.70 ▼	-2.57	27,900	28,400	27,100	17,400	473,280,000
05/07/2021	27,700	-0.60 ▼	-2.17	28,300	28,100	27,700	10,600	293,620,000
02/07/2021	28,000	-0.90 ▼	-3.21	28,900	28,800	28,000	26,200	733,600,000
01/07/2021	28,800	-0.10 ▼	-0.35	28,900	29,100	28,800	12,700	365,760,000
30/06/2021	28,800	-0.20 ▼	-0.69	29,000	29,100	28,600	8,500	244,800,000
29/06/2021	29,100	0.10 ▲	0.34	29,000	29,200	28,600	9,400	273,540,000
28/06/2021	29,200	0.20 ▲	0.68	29,000	29,200	28,900	10,800	315,360,000
25/06/2021	29,000	0.40 ▲	1.38	28,600	29,200	28,700	9,400	272,600,000
24/06/2021	28,700	-0.20 ▼	-0.70	28,900	28,800	28,400	4,300	123,410,000
23/06/2021	28,700	-0.30 ▼	-1.05	29,000	29,200	28,700	14,000	401,800,000
22/06/2021	28,800	-0.10 ▼	-0.35	28,900	29,200	28,700	7,200	207,360,000
21/06/2021	28,700	-0.30 ▼	-1.05	29,000	29,500	28,700	8,200	235,340,000
18/06/2021	29,000	-0.10 ▼	-0.34	29,100	29,900	28,500	6,700	194,300,000
17/06/2021	29,100	0.10 ▲	0.34	29,000	29,100	28,600	7,500	218,250,000
16/06/2021	29,300	-0.10 ▼	-0.34	29,400	29,300	28,900	7,100	208,030,000
15/06/2021	28,200	-0.10 ▼	-0.35	28,300	28,700	28,200	2,200	62,040,000
14/06/2021	28,800	0.40 ▲	1.39	28,400	28,800	28,200	11,100	319,680,000
11/06/2021	28,200	-0.10 ▼	-0.35	28,300	28,500	28,200	3,200	90,240,000
10/06/2021	28,700	0.10 ▲	0.35	28,600	28,700	28,000	8,700	249,690,000
09/06/2021	28,900	-0.20 ▼	-0.69	29,100	29,200	24,900	7,100	205,190,000
08/06/2021	28,800	-0.20 ▼	-0.69	29,000	29,800	28,600	15,800	455,040,000
07/06/2021	29,200	0.70 ▲	2.40	28,500	29,300	28,500	4,100	119,720,000
04/06/2021	28,400	0.00 ■■	0.00	28,400	28,800	28,300	11,400	323,760,000
03/06/2021	28,500	0.50 ▲	1.75	28,000	28,800	28,000	18,600	530,100,000
02/06/2021	27,900	-0.10 ▼	-0.36	28,000	28,500	27,800	4,400	122,760,000
01/06/2021	27,900	-0.30 ▼	-1.08	28,200	28,200	27,500	6,600	184,140,000
31/05/2021	28,500	0.20 ▲	0.70	28,800	28,800	27,900	3,300	94,050,000
28/05/2021	28,800	0.00 ■■	0.00	28,800	28,800	28,000	8,200	236,160,000
27/05/2021	28,500	-0.70 ▼	-2.46	29,200	29,400	28,500	1,900	54,150,000
26/05/2021	29,400	0.40 ▲	1.36	29,000	29,400	28,700	9,200	270,480,000
25/05/2021	29,000	-0.10 ▼	-0.34	29,100	29,300	28,800	6,000	174,000,000
24/05/2021	29,400	0.20 ▲	0.68	29,200	29,900	28,200	8,800	258,720,000
21/05/2021	29,900	2.00 ▲	6.69	27,900	29,900	28,900	5,300	158,470,000
20/05/2021	28,000	-0.40 ▼	-1.43	28,400	29,000	26,000	13,800	386,400,000
19/05/2021	28,400	-1.50 ▼	-5.28	29,900	29,100	28,000	3,300	93,720,000
18/05/2021	29,000	-0.60 ▼	-2.07	29,600	30,800	29,000	400	11,600,000
17/05/2021	29,600	0.00 ■■	0.00	29,600	29,600	29,600	300	8,880,000
14/05/2021	29,400	-0.70 ▼	-2.38	30,100	30,800	29,400	7,600	223,440,000
13/05/2021	30,900	0.40 ▲	1.29	30,500	30,900	29,900	14,400	444,960,000
12/05/2021	30,500	1.50 ▲	4.92	29,000	31,000	29,400	21,000	640,500,000
11/05/2021	29,500	0.10 ▲	0.34	29,400	29,800	28,800	15,300	451,350,000
10/05/2021	29,800	0.30 ▲	1.01	29,500	29,900	28,500	6,200	184,760,000
07/05/2021	29,500	-0.20 ▼	-0.68	29,700	29,800	29,100	8,400	247,800,000
06/05/2021	29,800	0.20 ▲	0.67	29,600	30,300	29,600	5,800	172,840,000
05/05/2021	30,000	-0.30 ▼	-1.00	30,300	30,400	29,400	9,700	291,000,000
04/05/2021	30,400	-0.20 ▼	-0.66	30,600	30,400	30,400	400	12,160,000
29/04/2021	30,600	0.00 ■■	0.00	30,600	31,000	30,500	3,200	97,920,000
28/04/2021	30,700	1.20 ▲	3.91	29,500	31,000	30,300	8,000	245,600,000
27/04/2021	29,600	0.00 ■■	0.00	29,600	29,600	29,500	2,700	79,920,000
26/04/2021	29,500	-0.50 ▼	-1.69	30,000	30,100	29,300	19,900	587,050,000
23/04/2021	31,000	-0.90 ▼	-2.90	31,900	31,300	29,000	22,700	703,700,000
22/04/2021	32,000	0.00 ■■	0.00	32,000	32,200	30,600	7,600	243,200,000
20/04/2021	32,000	-0.10 ▼	-0.31	32,100	32,000	32,000	8,200	262,400,000
19/04/2021	33,000	1.00 ▲	3.03	32,000	33,000	32,000	4,100	135,300,000
16/04/2021	31,800	-0.30 ▼	-0.94	32,100	32,100	31,800	7,100	225,780,000
15/04/2021	32,200	-1.80 ▼	-5.59	34,000	33,600	32,000	13,200	425,040,000
14/04/2021	33,900	0.10 ▲	0.29	33,800	34,000	33,600	4,400	149,160,000
13/04/2021	34,000	1.50 ▲	4.41	32,500	35,000	32,600	23,500	799,000,000
12/04/2021	33,000	-0.40 ▼	-1.21	33,400	33,300	31,900	22,600	745,800,000
09/04/2021	33,900	1.00 ▲	2.95	32,900	33,900	33,100	9,700	328,830,000
08/04/2021	33,200	0.00 ■■	0.00	33,200	33,200	32,500	32,500	1,079,000,000
07/04/2021	33,300	-0.20 ▼	-0.60	33,500	33,600	33,000	22,500	749,250,000
06/04/2021	33,200	-0.30 ▼	-0.90	33,500	33,600	33,200	50,300	1,669,960,000
05/04/2021	34,300	-0.20 ▼	-0.58	34,200	34,500	33,200	18,900	648,270,000
02/04/2021	34,700	0.50 ▲	1.44	34,200	34,800	34,000	16,700	579,490,000
01/04/2021	35,300	0.50 ▲	1.42	34,800	35,800	33,700	4,900	172,970,000
31/03/2021	35,200	1.80 ▲	5.11	33,400	35,200	33,400	3,800	133,760,000
30/03/2021	35,100	0.40 ▲	1.14	34,700	35,100	32,000	13,100	459,810,000
29/03/2021	35,000	0.90 ▲	2.57	34,100	35,000	34,500	10,900	381,500,000
26/03/2021	34,600	0.60 ▲	1.73	34,000	34,900	33,100	18,500	640,100,000
25/03/2021	34,900	-0.10 ▼	-0.29	35,000	34,900	33,100	16,500	575,850,000
24/03/2021	35,400	0.00 ■■	0.00	35,400	35,400	33,600	11,900	421,260,000
23/03/2021	35,500	0.10 ▲	0.28	35,400	35,800	32,600	16,300	578,650,000
22/03/2021	35,900	0.10 ▲	0.28	35,800	35,900	35,100	17,700	635,430,000
19/03/2021	36,100	-0.20 ▼	-0.55	36,300	36,100	35,000	18,800	678,680,000
18/03/2021	36,100	0.00 ■■	0.00	36,100	36,500	35,800	22,500	812,250,000
17/03/2021	36,100	0.50 ▲	1.39	35,600	36,500	35,600	13,900	501,790,000
16/03/2021	36,000	0.60 ▲	1.67	35,400	36,500	35,000	52,700	1,897,200,000
15/03/2021	35,600	0.00 ■■	0.00	35,600	35,600	34,800	2,600	92,560,000
12/03/2021	35,800	1.30 ▲	3.63	34,500	35,800	34,600	42,500	1,521,500,000
11/03/2021	35,400	0.30 ▲	0.85	35,100	35,900	33,900	23,500	831,900,000
10/03/2021	35,000	-0.40 ▼	-1.14	35,400	35,500	35,000	16,400	574,000,000
09/03/2021	35,500	0.00 ■■	0.00	35,500	37,000	35,000	30,500	1,082,750,000
08/03/2021	35,500	0.50 ▲	1.41	35,000	36,000	35,000	20,700	734,850,000
05/03/2021	35,100	0.00 ■■	0.00	35,100	35,100	34,600	13,700	480,870,000
04/03/2021	35,700	-0.10 ▼	-0.28	35,800	36,900	34,600	26,500	946,050,000
03/03/2021	36,000	0.90 ▲	2.50	35,100	36,500	34,700	58,900	2,120,400,000
02/03/2021	34,800	-0.50 ▼	-1.44	35,300	35,400	34,800	46,700	1,625,160,000
01/03/2021	35,700	2.10 ▲	5.88	33,600	36,000	34,000	52,700	1,881,390,000
26/02/2021	34,500	1.50 ▲	4.35	33,000	34,500	32,000	79,500	2,742,750,000
25/02/2021	33,000	0.10 ▲	0.30	32,900	33,500	32,500	15,400	508,200,000
24/02/2021	32,900	-0.10 ▼	-0.30	33,000	33,200	32,600	16,000	526,400,000
23/02/2021	33,500	0.50 ▲	1.49	33,000	33,500	33,000	16,400	549,400,000
22/02/2021	33,000	0.20 ▲	0.61	32,800	33,500	32,500	19,200	633,600,000
19/02/2021	32,500	-0.40 ▼	-1.23	32,900	32,600	32,000	2,000	65,000,000
18/02/2021	33,000	-0.50 ▼	-1.52	33,500	33,300	32,700	22,400	739,200,000
17/02/2021	33,500	1.50 ▲	4.48	32,000	34,000	32,500	17,200	576,200,000
09/02/2021	32,500	0.80 ▲	2.46	31,700	32,500	31,600	10,500	341,250,000
08/02/2021	32,000	0.00 ■■	0.00	32,000	32,000	31,000	24,800	793,600,000
05/02/2021	32,000	0.00 ■■	0.00	32,000	32,100	32,000	13,700	438,400,000
05/01/2021	36,000	0.60 ▲	1.67	35,400	37,500	35,900	28,800	1,036,800,000
04/01/2021	36,000	3.60 ▲	10.00	32,400	37,200	33,000	71,400	2,570,400,000
31/12/2020	33,800	0.60 ▲	1.78	33,200	33,800	32,000	48,000	1,622,400,000
30/12/2020	33,100	-0.80 ▼	-2.42	33,900	33,400	33,000	27,800	920,180,000
29/12/2020	33,400	-0.70 ▼	-2.10	34,100	34,500	33,100	3,120	104,208,000
28/12/2020	34,700	1.20 ▲	3.46	33,500	34,800	33,600	5,170	179,399,000
27/12/2020	33,800	1.10 ▲	3.25	32,700	34,200	32,600	4,160	140,608,000
25/12/2020	33,800	1.10 ▲	3.25	32,700	34,200	32,600	4,160	140,608,000
24/12/2020	32,600	-2.00 ▼	-6.13	34,600	34,600	32,000	3,860	125,836,000
23/12/2020	33,600	-0.70 ▼	-2.08	34,300	35,500	33,500	4,720	158,592,000
22/12/2020	35,000	2.20 ▲	6.29	32,800	36,000	32,600	7,580	265,300,000
21/12/2020	33,300	1.40 ▲	4.20	31,900	33,300	32,000	7,880	262,404,000
20/12/2020	32,000	-0.10 ▼	-0.31	32,100	32,200	31,400	2,700	86,400,000
18/12/2020	32,000	-0.10 ▼	-0.31	32,100	32,200	31,400	2,700	86,400,000
17/12/2020	32,000	-0.40 ▼	-1.25	32,400	33,000	31,700	6,080	194,560,000
16/12/2020	31,900	0.20 ▲	0.63	31,700	32,900	31,900	5,770	184,063,000
15/12/2020	31,900	1.50 ▲	4.70	30,400	32,600	30,600	11,970	381,843,000
14/12/2020	30,600	0.70 ▲	2.29	29,900	30,700	29,700	4,760	145,656,000
13/12/2020	29,700	-0.40 ▼	-1.35	30,100	30,100	29,700	1,690	50,193,000
11/12/2020	29,700	-0.40 ▼	-1.35	30,100	30,100	29,700	1,690	50,193,000
10/12/2020	30,000	-0.50 ▼	-1.67	30,500	30,400	29,900	2,230	66,900,000
09/12/2020	30,400	-0.20 ▼	-0.66	30,600	30,900	30,400	4,960	150,784,000
08/12/2020	30,800	-0.10 ▼	-0.32	30,900	31,100	30,400	2,390	73,612,000
07/12/2020	31,100	0.20 ▲	0.64	30,900	31,100	30,600	3,460	107,606,000
04/12/2020	30,800	-0.40 ▼	-1.30	31,200	31,400	30,600	18,200	560,560,000
03/12/2020	31,100	0.00 ■■	0.00	31,100	31,800	31,000	3,320	103,252,000
02/12/2020	31,200	0.80 ▲	2.56	30,400	31,500	30,400	2,270	70,824,000
01/12/2020	31,000	0.10 ▲	0.32	30,900	31,000	28,700	4,840	150,040,000
30/11/2020	30,200	-1.10 ▼	-3.64	31,300	31,400	30,200	24,800	748,960,000
27/11/2020	31,400	0.70 ▲	2.23	30,700	31,800	30,600	16,400	514,960,000
26/11/2020	31,100	0.80 ▲	2.57	30,300	31,800	30,200	59,400	1,847,340,000
25/11/2020	30,200	0.70 ▲	2.32	29,500	30,900	29,000	65,900	1,990,180,000
24/11/2020	29,600	0.00 ■■	0.00	29,600	30,200	29,200	29,900	885,040,000
23/11/2020	29,600	-0.60 ▼	-2.03	30,200	30,400	29,100	27,500	814,000,000
20/11/2020	30,400	0.20 ▲	0.66	30,200	30,500	29,900	31,700	963,680,000
19/11/2020	30,500	0.70 ▲	2.30	29,800	30,800	29,500	59,300	1,808,650,000
18/11/2020	30,400	1.40 ▲	4.61	29,000	30,500	29,000	2,780	84,512,000
17/11/2020	29,200	1.00 ▲	3.42	28,200	29,600	28,200	66,700	1,947,640,000
16/11/2020	28,500	0.30 ▲	1.05	28,200	29,000	28,100	610	17,385,000
13/11/2020	28,500	0.30 ▲	1.05	28,200	28,500	27,900	15,400	438,900,000
12/11/2020	28,000	-0.10 ▼	-0.36	28,100	28,700	27,800	3,200	89,600,000
11/11/2020	27,700	-0.70 ▼	-2.53	28,400	29,000	27,700	1,230	34,071,000
10/11/2020	28,700	0.50 ▲	1.74	28,200	29,200	28,100	4,930	141,491,000
09/11/2020	28,600	0.40 ▲	1.40	28,200	28,700	27,600	15,000	429,000,000
06/11/2020	27,800	-0.90 ▼	-3.24	28,700	28,900	27,500	390	10,842,000
05/11/2020	28,500	0.10 ▲	0.35	28,400	30,500	28,400	16,700	475,950,000
04/11/2020	29,100	1.80 ▲	6.19	27,300	29,100	27,400	47,000	1,367,700,000
03/11/2020	27,500	-0.20 ▼	-0.73	27,700	28,000	27,000	16,000	440,000,000
02/11/2020	27,500	-0.20 ▼	-0.73	27,700	28,300	27,000	930	25,575,000
30/10/2020	28,300	1.50 ▲	5.30	26,800	28,500	27,000	16,400	464,120,000
29/10/2020	26,900	0.20 ▲	0.74	26,700	27,500	26,400	15,400	414,260,000
28/10/2020	26,100	0.10 ▲	0.38	26,000	27,800	26,000	62,400	1,628,640,000
27/10/2020	25,500	-0.50 ▼	-1.96	26,000	26,300	25,500	1,800	45,900,000
26/10/2020	26,500	-0.30 ▼	-1.13	26,800	26,900	25,700	23,300	617,450,000
23/10/2020	27,000	-0.20 ▼	-0.74	27,200	27,200	26,200	870	23,490,000
22/10/2020	27,500	0.90 ▲	3.27	26,600	27,500	27,000	1,630	44,825,000
21/10/2020	27,400	2.30 ▲	8.39	25,100	27,400	25,900	20,300	556,220,000
20/10/2020	26,500	-1.00 ▼	-3.77	27,500	27,000	23,400	5,480	145,220,000
19/10/2020	27,700	-0.50 ▼	-1.81	28,200	28,000	27,300	31,000	858,700,000
16/10/2020	28,200	-1.10 ▼	-3.90	29,300	29,500	27,000	2,520	71,064,000
15/10/2020	29,500	-0.10 ▼	-0.34	29,600	29,700	29,000	14,100	415,950,000
14/10/2020	29,700	-0.30 ▼	-1.01	30,000	30,500	29,000	1,920	57,024,000
13/10/2020	30,000	-0.60 ▼	-2.00	30,600	30,300	29,100	12,100	363,000,000
12/10/2020	30,500	0.00 ■■	0.00	30,500	30,700	30,500	2,520	76,860,000
09/10/2020	30,500	0.00 ■■	0.00	30,500	30,900	30,300	15,500	472,750,000
08/10/2020	30,500	0.00 ■■	0.00	30,500	30,900	30,000	1,400	42,700,000
07/10/2020	31,000	-0.30 ▼	-0.97	31,300	31,400	30,900	3,590	111,290,000
06/10/2020	31,000	0.10 ▲	0.32	30,900	31,900	31,000	17,500	542,500,000
05/10/2020	31,600	1.20 ▲	3.80	30,400	31,600	30,300	37,900	1,197,640,000
02/10/2020	30,500	-0.80 ▼	-2.62	31,300	31,300	29,300	4,300	131,150,000
01/10/2020	31,000	0.30 ▲	0.97	30,700	31,800	31,000	30,800	954,800,000
30/09/2020	31,500	1.20 ▲	3.81	30,300	31,500	29,600	4,500	141,750,000
29/09/2020	30,300	-0.80 ▼	-2.64	31,100	31,500	29,900	2,480	75,144,000
28/09/2020	31,100	-0.20 ▼	-0.64	31,300	31,600	31,000	19,100	594,010,000
25/09/2020	31,400	-0.30 ▼	-0.96	31,700	31,600	31,200	32,900	1,033,060,000
24/09/2020	31,800	0.20 ▲	0.63	31,600	31,900	31,500	1,570	49,926,000
23/09/2020	31,900	0.50 ▲	1.57	31,400	31,900	31,100	2,870	91,553,000
22/09/2020	31,500	0.00 ■■	0.00	31,500	31,600	31,100	2,920	91,980,000
21/09/2020	31,200	-0.40 ▼	-1.28	31,600	32,000	31,200	42,300	1,319,760,000
18/09/2020	31,300	-0.20 ▼	-0.64	31,500	32,000	31,200	2,330	72,929,000
17/09/2020	31,500	-0.30 ▼	-0.95	31,800	32,000	31,100	37,600	1,184,400,000
16/09/2020	31,800	-0.40 ▼	-1.26	32,200	32,100	31,200	25,800	820,440,000
15/09/2020	31,900	-0.10 ▼	-0.31	32,000	32,600	31,700	41,000	1,307,900,000
14/09/2020	32,000	-0.80 ▼	-2.50	32,800	32,700	31,100	4,070	130,240,000
11/09/2020	32,600	0.00 ■■	0.00	32,600	33,000	32,600	19,000	619,400,000
10/09/2020	32,600	2.40 ▲	7.36	30,200	32,800	32,000	2,610	85,086,000
09/09/2020	31,400	-0.70 ▼	-2.23	32,100	32,000	29,000	72,900	2,289,060,000
08/09/2020	32,000	-0.70 ▼	-2.19	32,700	32,800	32,000	1,130	36,160,000
07/09/2020	32,200	-0.80 ▼	-2.48	33,000	33,100	32,200	24,400	785,680,000
04/09/2020	33,000	0.00 ■■	0.00	33,000	33,500	32,400	21,300	702,900,000
03/09/2020	32,400	0.10 ▲	0.31	32,300	33,800	32,300	1,490	48,276,000
01/09/2020	32,400	-0.10 ▼	-0.31	32,500	32,500	32,100	2,630	85,212,000
31/08/2020	32,500	-1.30 ▼	-4.00	33,800	33,500	32,100	78,700	2,557,750,000
28/08/2020	33,600	-0.40 ▼	-1.19	34,000	34,300	33,100	27,000	907,200,000
27/08/2020	34,300	0.40 ▲	1.17	33,900	34,900	33,500	56,600	1,941,380,000
26/08/2020	34,200	1.40 ▲	4.09	32,800	34,900	32,000	8,640	295,488,000
25/08/2020	32,700	-0.20 ▼	-0.61	32,900	33,000	32,500	5,340	174,618,000
24/08/2020	33,400	0.10 ▲	0.30	33,300	33,500	31,800	66,500	2,221,100,000
21/08/2020	33,400	-0.10 ▼	-0.30	33,500	33,800	32,800	58,400	1,950,560,000
20/08/2020	33,000	0.30 ▲	0.91	32,700	34,500	32,800	53,900	1,778,700,000
19/08/2020	32,700	0.90 ▲	2.75	31,800	33,500	31,400	10,510	343,677,000
18/08/2020	32,100	1.30 ▲	4.05	30,800	32,400	30,800	5,700	182,970,000
17/08/2020	30,900	-0.80 ▼	-2.59	31,700	31,600	30,300	39,200	1,211,280,000
14/08/2020	31,600	0.10 ▲	0.32	31,500	32,500	30,700	4,830	152,628,000
13/08/2020	32,800	2.70 ▲	8.23	30,100	33,000	30,000	59,600	1,954,880,000
12/08/2020	30,000	-0.70 ▼	-2.33	30,700	30,900	29,300	165,300	4,959,000,000
11/08/2020	30,500	-1.80 ▼	-5.90	32,300	32,400	30,000	125,300	3,821,650,000
10/08/2020	32,400	3.00 ▲	9.26	29,400	33,000	30,500	78,900	2,556,360,000
07/08/2020	31,000	3.80 ▲	12.26	27,200	31,100	27,700	183,100	5,676,100,000
06/08/2020	27,700	1.60 ▲	5.78	26,100	27,900	26,000	21,020	582,254,000
05/08/2020	26,000	-0.60 ▼	-2.31	26,600	26,500	25,800	3,540	92,040,000
04/08/2020	26,000	-0.10 ▼	-0.38	26,100	27,000	26,000	3,370	87,620,000
03/08/2020	26,300	0.00 ■■	0.00	26,300	26,900	24,600	36,000	946,800,000
31/07/2020	25,000	0.30 ▲	1.20	24,700	27,900	24,700	75,900	1,897,500,000
30/07/2020	24,800	3.20 ▲	12.90	21,600	24,800	23,100	54,900	1,361,520,000
29/07/2020	22,000	-1.50 ▼	-6.82	23,500	23,000	20,800	39,600	871,200,000
28/07/2020	23,500	0.80 ▲	3.40	22,700	23,700	23,000	1,250	29,375,000
27/07/2020	22,000	-3.40 ▼	-15.45	25,400	25,000	21,800	49,700	1,093,400,000
24/07/2020	25,100	0.20 ▲	0.80	24,900	26,100	23,400	110,900	2,783,590,000
23/07/2020	25,100	-0.10 ▼	-0.40	25,200	25,200	24,600	10,900	273,590,000
22/07/2020	24,800	-0.50 ▼	-2.02	25,300	25,700	24,800	12,000	297,600,000
21/07/2020	25,500	-0.20 ▼	-0.78	25,700	25,700	25,100	1,570	40,035,000
20/07/2020	25,800	1.50 ▲	5.81	24,300	25,900	24,900	68,000	1,754,400,000
17/07/2020	24,800	1.20 ▲	4.84	23,600	24,800	23,500	43,200	1,071,360,000
16/07/2020	23,500	-0.10 ▼	-0.43	23,600	23,600	23,500	1,150	27,025,000
15/07/2020	23,800	0.60 ▲	2.52	23,200	23,800	23,300	7,300	173,740,000
14/07/2020	23,600	0.00 ■■	0.00	23,600	23,600	23,000	8,100	191,160,000
13/07/2020	23,200	-0.80 ▼	-3.45	24,000	24,000	23,200	8,100	187,920,000
10/07/2020	23,800	0.10 ▲	0.42	23,700	24,100	23,800	2,600	61,880,000
09/07/2020	24,000	1.10 ▲	4.58	22,900	24,400	23,000	4,060	97,440,000
08/07/2020	22,900	0.00 ■■	0.00	22,900	23,300	22,400	1,310	29,999,000
07/07/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,600	13,300	305,900,000
06/07/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,700	360	8,280,000
03/07/2020	22,700	-0.30 ▼	-1.32	23,000	23,100	22,700	1,200	27,240,000
02/07/2020	23,000	1.10 ▲	4.78	21,900	23,200	21,900	13,000	299,000,000
01/07/2020	22,500	0.60 ▲	2.67	21,900	22,500	21,200	1,250	28,125,000
30/06/2020	21,400	-0.80 ▼	-3.74	22,200	22,600	21,200	3,030	64,842,000
29/06/2020	22,000	-1.40 ▼	-6.36	23,400	22,900	21,000	3,170	69,740,000
26/06/2020	23,300	0.10 ▲	0.43	23,200	24,200	23,300	8,300	193,390,000
25/06/2020	23,500	0.00 ■■	0.00	23,500	23,500	23,000	15,400	361,900,000
24/06/2020	23,300	-0.60 ▼	-2.58	23,900	24,000	23,100	14,300	333,190,000
23/06/2020	24,000	-0.30 ▼	-1.25	24,300	24,300	23,000	41,900	1,005,600,000
22/06/2020	24,300	0.00 ■■	0.00	24,300	24,400	24,100	13,400	325,620,000
19/06/2020	24,400	0.70 ▲	2.87	23,700	24,500	24,200	11,200	273,280,000
18/06/2020	24,300	0.60 ▲	2.47	23,700	24,600	22,900	3,570	86,751,000
17/06/2020	23,500	0.30 ▲	1.28	23,200	23,800	23,400	1,830	43,005,000
16/06/2020	23,800	0.60 ▲	2.52	23,200	23,800	23,000	4,660	110,908,000
15/06/2020	23,000	-0.90 ▼	-3.91	23,900	23,900	22,800	5,170	118,910,000
12/06/2020	23,900	-2.40 ▼	-10.04	26,300	24,500	23,300	6,200	148,180,000
11/06/2020	24,800	-2.10 ▼	-8.47	26,900	27,300	24,000	7,160	177,568,000
10/06/2020	26,900	0.10 ▲	0.37	26,800	27,500	26,100	29,500	793,550,000
09/06/2020	27,000	0.50 ▲	1.85	26,500	27,000	26,000	69,300	1,871,100,000
08/06/2020	26,500	0.40 ▲	1.51	26,100	27,000	25,900	74,900	1,984,850,000
06/06/2020	26,200	-0.10 ▼	-0.38	26,300	27,000	25,500	2,830	74,146,000
05/06/2020	26,200	-0.10 ▼	-0.38	26,300	27,000	25,500	2,830	74,146,000
04/06/2020	25,900	-0.90 ▼	-3.47	26,800	27,000	25,500	5,450	141,155,000
03/06/2020	27,000	0.20 ▲	0.74	26,800	27,600	26,400	2,620	70,740,000
02/06/2020	26,600	-1.20 ▼	-4.51	27,800	27,800	26,500	5,830	155,078,000
01/06/2020	27,900	0.90 ▲	3.23	27,000	28,800	27,500	3,320	92,628,000
31/05/2020	26,900	0.50 ▲	1.86	26,400	27,200	26,500	2,680	72,092,000
29/05/2020	26,900	0.50 ▲	1.86	26,400	27,200	26,500	2,680	72,092,000
28/05/2020	27,300	-1.10 ▼	-4.03	28,400	28,000	25,500	6,260	170,898,000
27/05/2020	27,000	-1.20 ▼	-4.44	28,200	29,800	26,200	8,080	218,160,000
26/05/2020	27,900	3.00 ▲	10.75	24,900	28,600	25,700	9,950	277,605,000
25/05/2020	25,700	3.30 ▲	12.84	22,400	25,700	23,000	18,970	487,529,000
24/05/2020	22,700	0.30 ▲	1.32	22,400	22,700	22,100	1,440	32,688,000
22/05/2020	22,700	0.30 ▲	1.32	22,400	22,700	22,100	1,440	32,688,000
21/05/2020	22,400	-0.10 ▼	-0.45	22,500	22,600	22,300	1,210	27,104,000
20/05/2020	22,500	-0.20 ▼	-0.89	22,700	22,700	22,300	700	15,750,000
19/05/2020	22,600	0.00 ■■	0.00	22,600	23,000	22,600	1,670	37,742,000
18/05/2020	22,600	0.00 ■■	0.00	22,600	22,700	22,000	1,670	37,742,000
17/05/2020	22,500	-0.60 ▼	-2.67	23,100	23,300	22,100	2,950	66,375,000
15/05/2020	22,500	-0.60 ▼	-2.67	23,100	23,300	22,100	2,950	66,375,000
14/05/2020	23,100	-0.50 ▼	-2.16	23,600	23,600	22,900	4,270	98,637,000
13/05/2020	23,500	0.40 ▲	1.70	23,100	23,800	23,100	3,940	92,590,000
12/05/2020	23,900	1.70 ▲	7.11	22,200	24,000	22,000	7,290	174,231,000
11/05/2020	22,400	0.00 ■■	0.00	22,400	22,600	21,600	3,760	84,224,000
10/05/2020	22,000	-0.40 ▼	-1.82	22,400	22,900	22,000	5,620	123,640,000
08/05/2020	22,000	-0.40 ▼	-1.82	22,400	22,900	22,000	5,620	123,640,000
07/05/2020	22,700	-0.10 ▼	-0.44	22,800	23,000	22,100	3,820	86,714,000
06/05/2020	22,900	1.40 ▲	6.11	21,500	23,600	21,800	3,540	81,066,000
05/05/2020	21,900	0.50 ▲	2.28	21,400	22,100	21,000	2,560	56,064,000
04/05/2020	21,400	-1.20 ▼	-5.61	22,600	22,600	21,000	7,100	151,940,000
01/05/2020	22,800	1.50 ▲	6.58	21,300	23,200	21,400	4,820	109,896,000
30/04/2020	22,800	1.50 ▲	6.58	21,300	23,200	21,400	4,820	109,896,000
29/04/2020	22,800	1.50 ▲	6.58	21,300	23,200	21,400	4,820	109,896,000
28/04/2020	21,000	0.30 ▲	1.43	20,700	21,700	20,700	4,300	90,300,000
27/04/2020	21,300	2.70 ▲	12.68	18,600	21,300	18,500	16,190	344,847,000
26/04/2020	18,300	-0.60 ▼	-3.28	18,900	19,100	18,200	1,340	24,522,000
24/04/2020	18,300	-0.60 ▼	-3.28	18,900	19,100	18,200	1,340	24,522,000
23/04/2020	18,300	0.00 ■■	0.00	18,300	19,400	18,300	3,520	64,416,000
22/04/2020	18,700	0.00 ■■	0.00	18,700	18,700	17,800	2,890	54,043,000
21/04/2020	18,700	-0.50 ▼	-2.67	19,200	19,600	17,700	3,020	56,474,000
20/04/2020	19,600	2.30 ▲	11.73	17,300	19,800	17,800	9,770	191,492,000
19/04/2020	17,600	0.80 ▲	4.55	16,800	17,800	17,000	3,970	69,872,000
17/04/2020	17,600	0.80 ▲	4.55	16,800	17,800	17,000	3,970	69,872,000
16/04/2020	17,200	1.00 ▲	5.81	16,200	17,700	16,200	4,700	80,840,000
15/04/2020	16,500	0.30 ▲	1.82	16,200	16,700	16,000	2,710	44,715,000
14/04/2020	16,200	-0.20 ▼	-1.23	16,400	16,300	16,200	720	11,664,000
13/04/2020	16,500	0.20 ▲	1.21	16,300	16,600	16,200	430	7,095,000
12/04/2020	16,200	-0.50 ▼	-3.09	16,700	17,100	16,200	920	14,904,000
10/04/2020	16,200	-0.50 ▼	-3.09	16,700	17,100	16,200	920	14,904,000
09/04/2020	17,000	0.20 ▲	1.18	16,800	17,100	16,200	3,540	60,180,000
08/04/2020	16,400	-0.40 ▼	-2.44	16,800	17,200	16,400	1,150	18,860,000
07/04/2020	16,400	-0.40 ▼	-2.44	16,800	17,200	16,400	1,150	18,860,000
06/04/2020	16,800	0.90 ▲	5.36	15,900	16,900	16,100	2,300	38,640,000
05/04/2020	16,100	0.60 ▲	3.73	15,500	16,300	15,500	1,840	29,624,000
03/04/2020	16,100	0.60 ▲	3.73	15,500	16,300	15,500	1,840	29,624,000
02/04/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,500	610	9,455,000
01/04/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,500	610	9,455,000
30/03/2020	15,300	-0.20 ▼	-1.31	15,500	15,800	15,300	520	7,956,000
29/03/2020	15,300	-0.20 ▼	-1.31	15,500	15,800	15,300	520	7,956,000
27/03/2020	15,300	-0.20 ▼	-1.31	15,500	15,800	15,300	520	7,956,000
26/03/2020	15,500	-0.10 ▼	-0.65	15,600	15,500	15,500	40	620,000
25/03/2020	15,600	0.00 ■■	0.00	15,600	15,600	15,600	640	9,984,000
24/03/2020	15,600	0.10 ▲	0.64	15,500	15,600	15,600	110	1,716,000
23/03/2020	15,600	0.30 ▲	1.92	15,300	15,600	15,300	20	312,000
22/03/2020	15,100	-0.40 ▼	-2.65	15,500	16,000	15,100	1,150	17,365,000
20/03/2020	15,100	-0.40 ▼	-2.65	15,500	16,000	15,100	1,150	17,365,000
19/03/2020	15,300	-0.40 ▼	-2.61	15,700	16,000	15,300	330	5,049,000
18/03/2020	15,600	0.10 ▲	0.64	15,500	16,300	15,600	60	936,000
17/03/2020	15,800	0.20 ▲	1.27	15,600	16,000	15,000	1,140	18,012,000
16/03/2020	15,600	0.30 ▲	1.92	15,300	15,600	15,500	4,100	63,960,000
13/03/2020	15,600	0.30 ▲	1.92	15,300	15,600	15,000	6,900	107,640,000
12/03/2020	15,200	-1.70 ▼	-11.18	16,900	16,400	15,200	4,500	68,400,000
11/03/2020	16,900	-0.20 ▼	-1.18	17,100	17,000	16,500	5,100	86,190,000
10/03/2020	17,500	1.10 ▲	6.29	16,400	17,600	16,400	380	6,650,000
09/03/2020	16,000	-2.20 ▼	-13.75	18,200	17,900	15,600	1,990	31,840,000
06/03/2020	18,300	0.10 ▲	0.55	18,200	18,300	17,900	3,300	60,390,000
05/03/2020	18,300	0.00 ■■	0.00	18,300	18,500	18,000	1,070	19,581,000
04/03/2020	18,600	0.00 ■■	0.00	18,600	18,600	18,300	610	11,346,000
03/03/2020	18,600	0.00 ■■	0.00	18,600	19,000	18,500	1,640	30,504,000
02/03/2020	18,200	0.10 ▲	0.55	18,100	19,200	18,200	910	16,562,000
28/02/2020	18,500	0.20 ▲	1.08	18,300	18,500	17,900	840	15,540,000
27/02/2020	18,900	0.90 ▲	4.76	18,000	18,900	17,600	840	15,876,000
26/02/2020	17,700	-0.20 ▼	-1.13	17,900	19,500	17,500	150	2,655,000
25/02/2020	18,100	0.00 ■■	0.00	18,100	18,200	16,100	12,300	222,630,000
24/02/2020	17,600	-2.50 ▼	-14.20	20,100	19,000	17,600	3,410	60,016,000
21/02/2020	19,600	-0.40 ▼	-2.04	20,000	20,400	19,200	15,500	303,800,000
20/02/2020	20,600	0.90 ▲	4.37	19,700	20,700	19,600	2,020	41,612,000
19/02/2020	19,800	1.40 ▲	7.07	18,400	20,300	18,700	4,570	90,486,000
18/02/2020	18,700	1.70 ▲	9.09	17,000	19,500	17,800	4,560	85,272,000
17/02/2020	17,500	1.10 ▲	6.29	16,400	17,700	16,500	10,600	185,500,000
15/02/2020	16,600	0.20 ▲	1.20	16,400	16,900	16,200	400	6,640,000
14/02/2020	16,600	0.20 ▲	1.20	16,400	16,900	16,200	400	6,640,000
13/02/2020	16,900	-0.20 ▼	-1.18	17,100	16,900	16,100	400	6,760,000
12/02/2020	17,200	1.20 ▲	6.98	16,000	17,500	16,000	2,360	40,592,000
11/02/2020	15,900	0.00 ■■	0.00	15,900	16,000	15,900	120	1,908,000
10/02/2020	15,600	0.00 ■■	0.00	15,600	16,300	15,600	610	9,516,000
09/02/2020	16,100	0.50 ▲	3.11	15,600	16,100	15,400	620	9,982,000
07/02/2020	16,100	0.50 ▲	3.11	15,600	16,100	15,400	620	9,982,000
06/02/2020	15,700	0.70 ▲	4.46	15,000	15,800	15,400	970	15,229,000
05/02/2020	15,000	0.80 ▲	5.33	14,200	15,300	14,400	590	8,850,000
04/02/2020	14,800	-0.50 ▼	-3.38	15,300	15,100	14,000	1,870	27,676,000
03/02/2020	15,100	-0.80 ▼	-5.30	15,900	15,900	14,700	370	5,587,000
02/02/2020	16,000	0.20 ▲	1.25	15,800	16,100	15,800	740	11,840,000
31/01/2020	16,000	0.20 ▲	1.25	15,800	16,100	15,800	740	11,840,000
30/01/2020	16,100	0.30 ▲	1.86	15,800	16,100	15,500	440	7,084,000
29/01/2020	15,700	-0.40 ▼	-2.55	16,100	16,300	15,600	430	6,751,000
28/01/2020	15,700	-0.40 ▼	-2.55	16,100	16,300	15,600	430	6,751,000
27/01/2020	15,700	-0.40 ▼	-2.55	16,100	16,300	15,600	430	6,751,000
26/01/2020	15,700	-0.40 ▼	-2.55	16,100	16,300	15,600	430	6,751,000
24/01/2020	15,700	-0.40 ▼	-2.55	16,100	16,300	15,600	430	6,751,000
23/01/2020	15,700	-0.40 ▼	-2.55	16,100	16,300	15,600	430	6,751,000
22/01/2020	15,700	-0.40 ▼	-2.55	16,100	16,300	15,600	430	6,751,000
21/01/2020	16,200	-0.10 ▼	-0.62	16,300	16,200	16,000	1,900	30,780,000
20/01/2020	16,300	0.20 ▲	1.23	16,100	16,300	16,300	600	9,780,000
17/01/2020	16,000	0.60 ▲	3.75	15,500	16,300	16,000	4,200	67,200,000
16/01/2020	15,400	-0.10 ▼	-0.65	15,500	15,400	15,300	2,100	32,340,000
15/01/2020	15,100	-0.90 ▼	-5.96	16,000	16,000	15,100	4,900	73,990,000
14/01/2020	16,000	0.60 ▲	3.75	15,400	16,000	16,000	600	9,600,000
13/01/2020	16,100	-0.70 ▼	-4.35	16,800	16,800	14,900	1,590	25,599,000
10/01/2020	16,100	-1.20 ▼	-7.45	17,300	17,000	16,100	370	5,957,000
09/01/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,300	400	6,920,000
08/01/2020	17,000	-0.50 ▼	-2.94	17,500	17,500	17,000	6,000	102,000,000
07/01/2020	17,400	-0.40 ▼	-2.30	17,800	17,800	17,100	220	3,828,000
06/01/2020	17,500	-0.40 ▼	-2.29	17,900	17,800	17,500	3,300	57,750,000
03/01/2020	17,800	0.00 ■■	0.00	17,800	18,000	17,800	1,430	25,454,000
02/01/2020	17,900	0.00 ■■	0.00	17,900	18,000	17,500	870	15,573,000
31/12/2019	17,900	0.00 ■■	0.00	17,900	17,900	17,600	7,700	137,830,000
30/12/2019	17,900	0.00 ■■	0.00	17,900	18,000	17,700	1,260	22,554,000
27/12/2019	17,800	-0.20 ▼	-1.12	18,000	18,000	17,700	6,200	110,360,000
26/12/2019	17,900	0.60 ▲	3.35	17,300	18,000	17,900	6,300	112,770,000
25/12/2019	17,200	0.20 ▲	1.16	17,000	18,000	17,000	210	3,612,000
24/12/2019	18,200	0.90 ▲	4.95	17,300	18,200	16,600	2,320	42,224,000
23/12/2019	17,200	-0.80 ▼	-4.65	18,000	17,700	17,200	1,010	17,372,000
20/12/2019	18,000	-0.20 ▼	-1.11	18,200	18,000	17,800	910	16,380,000
19/12/2019	18,300	-0.10 ▼	-0.55	18,400	18,300	18,100	700	12,810,000
18/12/2019	18,200	-0.30 ▼	-1.65	18,500	18,500	18,200	640	11,648,000
17/12/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,500	80	1,480,000
16/12/2019	18,500	-0.30 ▼	-1.62	18,800	18,600	18,400	3,100	57,350,000
13/12/2019	18,700	-0.50 ▼	-2.67	19,200	19,000	18,700	7,100	132,770,000
12/12/2019	19,000	0.40 ▲	2.11	18,600	19,800	19,000	1,700	32,300,000
11/12/2019	18,600	-0.10 ▼	-0.54	18,700	18,700	18,500	6,600	122,760,000
10/12/2019	18,600	-0.20 ▼	-1.08	18,800	19,000	18,600	940	17,484,000
09/12/2019	19,100	0.00 ■■	0.00	19,100	19,100	18,500	8,400	160,440,000
06/12/2019	19,100	-19.10 ▼	-100.00	19,100	0	0	0	0
05/12/2019	19,100	0.00 ■■	0.00	19,100	19,200	19,100	5,400	103,140,000
04/12/2019	19,000	0.00 ■■	0.00	19,000	19,200	19,000	2,500	47,500,000
03/12/2019	19,500	0.20 ▲	1.03	19,300	19,700	19,000	12,000	234,000,000
02/12/2019	19,000	-0.90 ▼	-4.74	19,900	20,000	19,000	5,800	110,200,000
29/11/2019	19,900	0.20 ▲	1.01	19,700	20,000	19,800	3,900	77,610,000
28/11/2019	20,100	-0.40 ▼	-1.99	20,500	20,200	20,000	2,700	54,270,000
27/11/2019	20,400	0.10 ▲	0.49	20,300	20,900	20,400	5,600	114,240,000
26/11/2019	20,400	-0.40 ▼	-1.96	20,800	20,500	20,000	21,000	428,400,000
25/11/2019	20,600	-0.80 ▼	-3.88	21,400	21,100	20,600	450	9,270,000
22/11/2019	21,500	-0.20 ▼	-0.93	21,700	21,600	21,000	18,100	389,150,000
21/11/2019	21,400	0.40 ▲	1.87	21,000	22,200	21,200	38,000	813,200,000
20/11/2019	21,000	0.40 ▲	1.90	20,600	21,300	20,500	1,820	38,220,000
19/11/2019	20,500	-0.10 ▼	-0.49	20,600	20,700	20,200	4,100	84,050,000
18/11/2019	20,500	0.10 ▲	0.49	20,400	20,800	20,500	10,200	209,100,000
15/11/2019	20,500	0.50 ▲	2.44	20,000	20,600	20,100	520	10,660,000
14/11/2019	20,600	0.60 ▲	2.91	20,000	20,600	19,900	10,800	222,480,000
13/11/2019	19,900	-0.20 ▼	-1.01	20,100	20,500	19,900	5,900	117,410,000
12/11/2019	20,300	-0.20 ▼	-0.99	20,500	20,500	20,000	9,100	184,730,000
11/11/2019	21,000	-0.40 ▼	-1.90	21,400	21,000	20,500	330	6,930,000
08/11/2019	21,000	0.50 ▲	2.38	20,500	22,000	20,800	1,640	34,440,000
07/11/2019	20,600	0.30 ▲	1.46	20,300	20,900	20,200	6,900	142,140,000
06/11/2019	20,700	0.50 ▲	2.42	20,200	20,900	18,200	1,880	38,916,000
05/11/2019	20,000	-0.60 ▼	-3.00	20,600	20,500	19,900	22,800	456,000,000
04/11/2019	20,500	-1.30 ▼	-6.34	21,800	21,200	20,200	16,200	332,100,000
01/11/2019	21,700	-0.40 ▼	-1.84	22,100	22,100	21,300	10,500	227,850,000
31/10/2019	22,400	0.60 ▲	2.68	21,800	22,800	21,600	17,700	396,480,000
30/10/2019	22,100	2.10 ▲	9.50	20,000	22,800	20,100	52,500	1,160,250,000
29/10/2019	20,000	-0.50 ▼	-2.50	20,500	20,500	19,400	1,900	38,000,000
28/10/2019	20,400	0.00 ■■	0.00	20,400	20,800	19,700	5,000	102,000,000
25/10/2019	20,200	-0.10 ▼	-0.50	20,300	20,900	19,800	25,500	515,100,000
24/10/2019	19,900	-0.20 ▼	-1.01	20,100	20,700	19,900	700	13,930,000
23/10/2019	20,400	0.80 ▲	3.92	19,600	20,400	19,600	19,200	391,680,000
22/10/2019	20,000	0.60 ▲	3.00	19,400	20,000	19,100	38,400	768,000,000
21/10/2019	18,600	-0.60 ▼	-3.23	19,200	20,100	18,600	6,700	124,620,000
18/10/2019	20,000	2.00 ▲	10.00	18,000	20,000	18,100	2,070	41,400,000
17/10/2019	17,700	-0.80 ▼	-4.52	18,500	18,300	17,500	24,500	433,650,000
16/10/2019	18,300	-0.50 ▼	-2.73	18,800	19,100	18,200	1,050	19,215,000
15/10/2019	19,000	-0.40 ▼	-2.11	19,400	19,200	18,300	920	17,480,000
14/10/2019	19,000	-0.80 ▼	-4.21	19,800	19,900	19,000	18,800	357,200,000
11/10/2019	20,000	0.20 ▲	1.00	19,800	20,100	19,600	3,700	74,000,000
10/10/2019	20,800	0.80 ▲	3.85	20,000	20,800	20,000	1,960	40,768,000
09/10/2019	20,100	0.00 ■■	0.00	20,100	20,100	19,800	12,700	255,270,000
08/10/2019	20,100	-0.20 ▼	-1.00	20,300	20,400	19,900	21,000	422,100,000
07/10/2019	20,800	-0.30 ▼	-1.44	21,100	21,200	19,900	20,100	418,080,000
04/10/2019	21,000	-0.50 ▼	-2.38	21,500	22,000	20,800	12,900	270,900,000
03/10/2019	21,300	-0.40 ▼	-1.88	21,700	21,900	21,300	7,000	149,100,000
02/10/2019	21,300	-0.70 ▼	-3.29	22,000	22,000	21,000	10,000	213,000,000
01/10/2019	22,000	0.60 ▲	2.73	21,400	22,100	22,000	930	20,460,000
30/09/2019	21,600	-0.50 ▼	-2.31	22,100	22,100	21,000	910	19,656,000
27/09/2019	22,100	-0.30 ▼	-1.36	22,400	22,500	22,000	17,900	395,590,000
26/09/2019	22,500	0.90 ▲	4.00	21,600	22,700	21,600	8,800	198,000,000
25/09/2019	22,400	1.60 ▲	7.14	20,800	22,800	20,800	1,700	38,080,000
24/09/2019	20,000	-2.10 ▼	-10.50	22,100	21,400	20,000	3,570	71,400,000
23/09/2019	21,800	-0.70 ▼	-3.21	22,500	22,800	21,500	1,050	22,890,000
20/09/2019	22,500	-1.00 ▼	-4.44	23,500	23,500	22,100	2,550	57,375,000
19/09/2019	23,000	-0.90 ▼	-3.91	23,900	23,900	23,000	180	4,140,000
18/09/2019	24,200	0.80 ▲	3.31	23,400	24,500	23,400	10,000	242,000,000
17/09/2019	24,500	0.80 ▲	3.27	23,700	25,700	22,000	71,300	1,746,850,000
16/09/2019	23,300	-1.10 ▼	-4.72	24,400	24,600	23,200	960	22,368,000
13/09/2019	24,200	-0.80 ▼	-3.31	25,000	25,000	24,000	20,400	493,680,000
12/09/2019	24,500	0.50 ▲	2.04	24,000	25,800	24,500	25,500	624,750,000
11/09/2019	24,900	0.80 ▲	3.21	24,100	24,900	23,000	1,660	41,334,000
10/09/2019	23,300	-3.40 ▼	-14.59	26,700	25,800	22,900	6,280	146,324,000
09/09/2019	26,000	-1.60 ▼	-6.15	27,600	27,500	25,500	1,650	42,900,000
06/09/2019	27,400	-0.80 ▼	-2.92	28,200	28,300	27,100	10,400	284,960,000
05/09/2019	28,000	2.30 ▲	8.21	25,700	28,700	26,700	2,330	65,240,000
04/09/2019	26,700	-2.50 ▼	-9.36	29,200	27,200	24,900	5,190	138,573,000
03/09/2019	28,000	-3.00 ▼	-10.71	31,000	30,200	28,000	4,610	129,080,000
30/08/2019	30,000	-2.30 ▼	-7.67	32,300	31,900	30,000	5,310	159,300,000
29/08/2019	32,400	-0.70 ▼	-2.16	33,100	34,800	31,900	3,640	117,936,000
28/08/2019	33,000	-0.70 ▼	-2.12	33,700	33,900	32,900	1,390	45,870,000
27/08/2019	33,700	-0.80 ▼	-2.37	34,500	34,500	32,300	3,460	116,602,000
26/08/2019	34,500	0.80 ▲	2.32	33,700	35,500	33,700	3,900	134,550,000
23/08/2019	33,300	-0.80 ▼	-2.40	34,100	34,300	33,200	3,720	123,876,000
22/08/2019	35,500	0.90 ▲	2.54	34,600	35,500	31,700	4,600	163,300,000
21/08/2019	33,800	0.40 ▲	1.18	33,400	36,200	33,400	6,500	219,700,000
20/08/2019	35,000	3.70 ▲	10.57	31,300	35,500	31,400	15,010	525,350,000
19/08/2019	32,000	0.00 ■■	0.00	32,000	32,000	30,700	3,380	108,160,000
16/08/2019	31,400	1.30 ▲	4.14	30,100	32,600	30,100	4,040	126,856,000
15/08/2019	31,000	0.50 ▲	1.61	30,500	32,000	27,200	5,110	158,410,000
14/08/2019	30,400	-0.30 ▼	-0.99	30,700	31,000	29,600	2,410	73,264,000
13/08/2019	31,000	-1.90 ▼	-6.13	32,900	33,100	29,300	8,810	273,110,000
12/08/2019	33,400	2.60 ▲	7.78	30,800	33,900	31,000	9,510	317,634,000
09/08/2019	31,200	0.80 ▲	2.56	30,400	32,900	29,500	6,050	188,760,000
08/08/2019	30,200	-1.70 ▼	-5.63	31,900	31,300	30,000	7,660	231,332,000
07/08/2019	30,300	-1.40 ▼	-4.62	31,700	35,000	29,000	15,130	458,439,000
06/08/2019	32,400	4.20 ▲	12.96	28,200	32,400	28,700	16,220	525,528,000
05/08/2019	30,000	3.90 ▲	13.00	26,100	30,000	26,100	16,310	489,300,000
02/08/2019	26,900	3.10 ▲	11.52	23,800	27,000	24,500	9,360	251,784,000
01/08/2019	24,800	2.00 ▲	8.06	22,800	24,900	22,000	10,070	249,736,000
31/07/2019	22,500	-1.00 ▼	-4.44	23,500	23,500	22,500	1,820	40,950,000
30/07/2019	23,500	0.00 ■■	0.00	23,500	24,100	22,900	5,570	130,895,000
29/07/2019	23,500	0.80 ▲	3.40	22,700	23,800	23,000	5,720	134,420,000
26/07/2019	23,500	0.90 ▲	3.83	22,600	23,500	22,500	1,680	39,480,000
25/07/2019	23,000	0.20 ▲	0.87	22,800	23,600	21,700	10,050	231,150,000
24/07/2019	22,700	-1.20 ▼	-5.29	23,900	23,600	22,400	5,580	126,666,000
23/07/2019	23,700	0.20 ▲	0.84	23,500	24,100	23,200	3,110	73,707,000
22/07/2019	23,700	1.50 ▲	6.33	22,200	24,000	22,500	6,130	145,281,000
19/07/2019	22,200	0.60 ▲	2.70	21,600	22,700	21,500	2,900	64,380,000
18/07/2019	21,600	0.10 ▲	0.46	21,500	22,000	21,300	720	15,552,000
17/07/2019	22,000	0.40 ▲	1.82	21,600	22,000	21,300	3,740	82,280,000
16/07/2019	21,400	-0.60 ▼	-2.80	22,000	22,100	21,300	4,030	86,242,000
15/07/2019	22,000	-0.70 ▼	-3.18	22,700	22,800	21,300	1,950	42,900,000
12/07/2019	22,900	0.20 ▲	0.87	22,700	23,000	22,300	2,500	57,250,000
11/07/2019	22,500	1.00 ▲	4.44	21,500	23,400	22,000	6,740	151,650,000
10/07/2019	21,900	1.40 ▲	6.39	20,500	21,900	20,700	4,470	97,893,000
09/07/2019	20,500	-1.00 ▼	-4.88	21,500	21,100	20,300	2,650	54,325,000
08/07/2019	21,000	-0.60 ▼	-2.86	21,600	22,000	21,000	1,710	35,910,000
05/07/2019	21,400	0.50 ▲	2.34	20,900	22,000	21,000	1,830	39,162,000
04/07/2019	21,500	2.00 ▲	9.30	19,500	21,600	19,600	4,460	95,890,000
03/07/2019	19,600	-0.20 ▼	-1.02	19,800	20,000	19,100	870	17,052,000
02/07/2019	20,200	-0.50 ▼	-2.48	20,700	20,900	18,200	1,200	24,240,000
01/07/2019	20,600	0.00 ■■	0.00	20,600	21,100	20,300	2,050	42,230,000
28/06/2019	20,400	-0.50 ▼	-2.45	20,900	21,700	20,100	300	6,120,000
27/06/2019	20,800	0.80 ▲	3.85	20,000	22,000	19,600	2,490	51,792,000
26/06/2019	20,000	-0.40 ▼	-2.00	20,400	20,300	19,400	1,440	28,800,000
25/06/2019	20,000	-1.10 ▼	-5.50	21,100	21,200	20,000	3,220	64,400,000
24/06/2019	20,000	-1.90 ▼	-9.50	21,900	22,200	20,000	4,310	86,200,000
21/06/2019	22,200	-0.30 ▼	-1.35	22,500	22,900	21,500	3,970	88,134,000
20/06/2019	22,100	-0.50 ▼	-2.26	22,600	23,500	22,000	4,680	103,428,000
19/06/2019	22,800	0.30 ▲	1.32	22,500	23,500	22,000	3,170	72,276,000
18/06/2019	23,000	0.90 ▲	3.91	22,100	23,000	22,100	4,110	94,530,000
17/06/2019	21,800	-1.70 ▼	-7.80	23,500	23,100	21,800	5,060	110,308,000
16/06/2019	22,100	-2.50 ▼	-11.31	24,600	24,600	22,000	7,410	163,761,000
14/06/2019	22,100	-2.50 ▼	-11.31	24,600	24,600	22,000	7,410	163,761,000
13/06/2019	24,700	1.00 ▲	4.05	23,700	25,500	23,000	6,190	152,893,000
11/06/2019	25,000	2.70 ▲	10.80	22,300	25,600	23,500	7,240	181,000,000
10/06/2019	22,400	2.90 ▲	12.95	19,500	22,400	21,900	10,960	245,504,000
09/06/2019	20,000	2.30 ▲	11.50	17,700	20,300	17,500	24,000	480,000,000
07/06/2019	20,000	2.30 ▲	11.50	17,700	20,300	17,500	24,000	480,000,000
06/06/2019	17,600	-0.60 ▼	-3.41	18,200	18,800	17,100	1,530	26,928,000
05/06/2019	18,200	0.30 ▲	1.65	17,900	18,900	17,900	730	13,286,000
04/06/2019	18,700	1.20 ▲	6.42	17,500	18,700	17,200	310	5,797,000
03/06/2019	17,000	-1.50 ▼	-8.82	18,500	18,500	17,000	830	14,110,000
02/06/2019	17,800	-1.00 ▼	-5.62	18,800	19,000	17,800	1,250	22,250,000
31/05/2019	17,800	-1.00 ▼	-5.62	18,800	19,000	17,800	1,250	22,250,000
30/05/2019	18,900	0.10 ▲	0.53	18,800	20,000	17,800	2,120	40,068,000
29/05/2019	18,500	-0.50 ▼	-2.70	19,000	19,000	18,000	1,820	33,670,000
28/05/2019	18,900	0.70 ▲	3.70	18,200	19,300	18,500	4,950	93,555,000
27/05/2019	18,200	1.40 ▲	7.69	16,800	18,500	17,000	2,540	46,228,000
26/05/2019	17,000	0.50 ▲	2.94	16,500	18,000	15,800	2,260	38,420,000
24/05/2019	17,000	0.50 ▲	2.94	16,500	18,000	15,800	2,260	38,420,000
23/05/2019	16,500	0.50 ▲	3.03	16,000	16,500	16,400	80	1,320,000
22/05/2019	16,700	1.40 ▲	8.38	15,300	17,000	15,700	2,370	39,579,000
21/05/2019	15,000	-1.30 ▼	-8.67	16,300	15,700	15,000	230	3,450,000
20/05/2019	15,800	-0.60 ▼	-3.80	16,400	16,400	15,800	110	1,738,000
19/05/2019	15,500	0.20 ▲	1.29	15,300	16,900	15,300	6,940	107,570,000
17/05/2019	15,500	0.20 ▲	1.29	15,300	16,900	15,300	6,940	107,570,000
16/05/2019	15,300	0.00 ■■	0.00	15,300	15,400	15,000	380	5,814,000
15/05/2019	15,400	0.40 ▲	2.60	15,000	15,500	15,000	340	5,236,000
14/05/2019	15,000	0.30 ▲	2.00	14,700	15,000	15,000	1,150	17,250,000
13/05/2019	15,400	0.70 ▲	4.55	14,700	15,400	13,900	210	3,234,000
12/05/2019	15,400	0.70 ▲	4.55	14,700	15,400	13,900	210	3,234,000
10/05/2019	15,400	0.70 ▲	4.55	14,700	15,400	13,900	210	3,234,000
09/05/2019	14,700	-0.70 ▼	-4.76	15,400	15,000	14,000	80	1,176,000
08/05/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,400	20	308,000
07/05/2019	15,800	1.10 ▲	6.96	14,700	15,800	12,600	230	3,634,000
06/05/2019	14,700	-0.80 ▼	-5.44	15,500	14,700	14,700	10	147,000
05/05/2019	15,500	0.00 ■■	0.00	15,500	16,000	15,500	220	3,410,000
03/05/2019	15,500	0.00 ■■	0.00	15,500	16,000	15,500	220	3,410,000
02/05/2019	15,000	-0.90 ▼	-6.00	15,900	15,900	15,000	450	6,750,000
01/05/2019	15,900	1.70 ▲	10.69	14,200	15,900	15,900	20	318,000
30/04/2019	15,900	1.70 ▲	10.69	14,200	15,900	15,900	20	318,000
29/04/2019	15,900	1.70 ▲	10.69	14,200	15,900	15,900	20	318,000
28/04/2019	15,900	1.70 ▲	10.69	14,200	15,900	15,900	20	318,000
26/04/2019	15,900	1.70 ▲	10.69	14,200	15,900	15,900	20	318,000
25/04/2019	14,100	-1.90 ▼	-13.48	16,000	16,000	14,100	3,100	43,710,000
24/04/2019	16,000	1.50 ▲	9.38	14,500	16,000	16,000	10	160,000
23/04/2019	16,700	1.30 ▲	7.78	15,400	16,700	13,500	4,750	79,325,000
22/04/2019	15,400	2.00 ▲	12.99	13,400	15,400	15,300	510	7,854,000
21/04/2019	15,400	2.00 ▲	12.99	13,400	15,400	15,300	510	7,854,000
19/04/2019	15,400	2.00 ▲	12.99	13,400	15,400	15,300	510	7,854,000
18/04/2019	13,500	-0.60 ▼	-4.44	14,100	13,500	13,200	30	405,000
17/04/2019	13,500	-0.60 ▼	-4.44	14,100	13,500	13,200	30	405,000
16/04/2019	14,100	-1.90 ▼	-13.48	16,000	14,100	14,100	10	141,000
15/04/2019	16,000	1.90 ▲	11.88	14,100	16,000	16,000	3,300	52,800,000
14/04/2019	16,000	1.90 ▲	11.88	14,100	16,000	16,000	3,300	52,800,000
12/04/2019	16,000	1.90 ▲	11.88	14,100	16,000	16,000	3,300	52,800,000
11/04/2019	16,500	1.10 ▲	6.67	15,400	16,500	14,000	1,350	22,275,000
10/04/2019	15,000	1.10 ▲	7.33	13,900	15,900	15,000	380	5,700,000
09/04/2019	17,500	1.80 ▲	10.29	15,700	17,500	13,500	2,020	35,350,000
08/04/2019	17,000	2.00 ▲	11.76	15,000	17,000	15,600	1,400	23,800,000
07/04/2019	15,000	-1.50 ▼	-10.00	16,500	15,000	15,000	50	750,000
05/04/2019	15,000	-1.50 ▼	-10.00	16,500	15,000	15,000	50	750,000
04/04/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	100	1,650,000
03/04/2019	17,500	0.50 ▲	2.86	17,000	17,500	16,000	3,450	60,375,000
02/04/2019	17,500	0.50 ▲	2.86	17,000	17,500	16,000	3,450	60,375,000
29/03/2019	17,000	-0.90 ▼	-5.29	17,900	17,000	17,000	1,000	17,000,000
27/03/2019	17,900	1.90 ▲	10.61	16,000	17,900	17,900	3,220	57,638,000
26/03/2019	16,000	-2.00 ▼	-12.50	18,000	16,000	16,000	600	9,600,000
22/03/2019	18,000	0.50 ▲	2.78	17,500	18,000	18,000	10	180,000
21/03/2019	17,000	1.00 ▲	5.88	16,000	18,300	17,000	1,650	28,050,000
20/03/2019	16,000	-2.00 ▼	-12.50	18,000	16,000	16,000	10	160,000
18/03/2019	18,000	-0.80 ▼	-4.44	18,800	18,000	18,000	10	180,000
15/03/2019	19,000	0.00 ■■	0.00	19,000	19,200	17,900	10,370	197,030,000
14/03/2019	16,500	-2.70 ▼	-16.36	19,200	19,000	16,500	1,290	21,285,000
13/03/2019	18,200	0.00 ■■	0.00	18,200	19,300	18,200	5,640	102,648,000
12/03/2019	18,600	2.40 ▲	12.90	16,200	18,600	17,000	8,490	157,914,000
11/03/2019	16,900	1.80 ▲	10.65	15,100	16,900	15,600	940	15,886,000
08/03/2019	15,000	-0.20 ▼	-1.33	15,200	15,200	15,000	150	2,250,000
07/03/2019	16,000	2.00 ▲	12.50	14,000	16,000	14,500	3,510	56,160,000
05/03/2019	13,500	1.10 ▲	8.15	12,400	13,500	12,600	510	6,885,000
04/03/2019	12,500	0.80 ▲	6.40	11,700	12,500	12,000	910	11,375,000
28/02/2019	11,700	-0.30 ▼	-2.56	12,000	11,700	11,700	10	117,000
27/02/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	110	1,320,000
15/02/2019	12,000	0.70 ▲	5.83	11,300	12,000	12,000	110	1,320,000
13/02/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,000	220	2,596,000
25/01/2019	11,800	-0.10 ▼	-0.85	11,900	11,800	11,800	130	1,534,000
24/01/2019	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	200,000	2,360,000,000
23/01/2019	12,000	0.50 ▲	4.17	11,500	12,000	12,000	120,000	1,440,000,000
02/01/2019	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
28/12/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
27/12/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
26/12/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
25/12/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
24/12/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
21/12/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
20/12/2018	11,500	0.50 ▲	4.35	11,000	11,500	11,500	400	4,600,000
19/12/2018	11,000	0.10 ▲	0.91	10,900	11,000	11,000	1,100	12,100,000
18/12/2018	10,600	-0.40 ▼	-3.77	11,000	11,000	10,600	2,400	25,440,000
17/12/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1,000	11,000,000
14/12/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
13/12/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
12/12/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
11/12/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
10/12/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1,500	16,500,000
07/12/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	3,000	33,000,000
06/12/2018	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	2,000	22,000,000
05/12/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
04/12/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
03/12/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
30/11/2018	11,100	0.10 ▲	0.90	11,000	11,100	11,100	2,000	22,200,000
29/11/2018	11,000	0.20 ▲	1.82	10,800	11,000	11,000	3,000	33,000,000
28/11/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
27/11/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
26/11/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
23/11/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
22/11/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
21/11/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
20/11/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
19/11/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
16/11/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
15/11/2018	11,100	-0.90 ▼	-8.11	12,000	11,100	11,100	500	5,550,000
14/11/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
13/11/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
12/11/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
09/11/2018	12,000	1.00 ▲	8.33	11,000	12,000	12,000	200	2,400,000
08/11/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
07/11/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
06/11/2018	11,000	-1.00 ▼	-9.09	12,000	11,000	11,000	500	5,500,000
05/11/2018	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	200	2,400,000
02/11/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
01/11/2018	12,100	1.10 ▲	9.09	11,000	12,100	12,100	400	4,840,000
31/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
30/10/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	2,500	27,500,000
29/10/2018	11,000	-1.10 ▼	-10.00	12,100	11,200	11,000	1,000	11,000,000
26/10/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
25/10/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
24/10/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
23/10/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
22/10/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
19/10/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
18/10/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
17/10/2018	12,100	1.10 ▲	9.09	11,000	12,100	12,100	100	1,210,000
16/10/2018	11,000	-0.10 ▼	-0.91	11,100	11,000	11,000	1,000	11,000,000
15/10/2018	12,800	-11.10 ▼	-86.72	11,100	0	0	0	0
12/10/2018	12,800	-11.10 ▼	-86.72	11,100	0	0	0	0
11/10/2018	12,800	0.00 ■■	0.00	12,800	12,800	10,900	1,900	24,320,000
10/10/2018	12,800	0.90 ▲	7.03	11,900	12,800	12,800	500	6,400,000
09/10/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
08/10/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
05/10/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
04/10/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
03/10/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
02/10/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
01/10/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
28/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
27/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
26/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
25/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
24/09/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	100	1,190,000
21/09/2018	12,600	-11.90 ▼	-94.44	11,900	0	0	0	0
20/09/2018	12,600	-11.90 ▼	-94.44	11,900	0	0	0	0
19/09/2018	12,600	0.50 ▲	3.97	12,100	12,600	12,600	900	11,340,000
18/09/2018	12,100	1.10 ▲	9.09	11,000	12,100	12,100	200	2,420,000
17/09/2018	11,000	-1.10 ▼	-10.00	12,100	11,000	11,000	100	1,100,000
14/09/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
13/09/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
12/09/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
11/09/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
10/09/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
07/09/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
06/09/2018	12,100	0.30 ▲	2.48	11,800	12,100	12,100	100	1,210,000
05/09/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
04/09/2018	11,800	-1.20 ▼	-10.17	13,000	11,800	11,800	500	5,900,000
31/08/2018	13,000	1.00 ▲	7.69	12,000	13,000	13,000	900	11,700,000
30/08/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	800	9,600,000
29/08/2018	12,000	0.80 ▲	6.67	11,200	12,000	12,000	100	1,200,000
28/08/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
27/08/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
24/08/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
23/08/2018	11,200	0.60 ▲	5.36	10,600	11,200	11,200	2,000	22,400,000
22/08/2018	10,600	-0.90 ▼	-8.49	11,500	10,600	10,600	400	4,240,000
21/08/2018	11,600	-11.50 ▼	-99.14	11,500	0	0	0	0
20/08/2018	11,600	1.00 ▲	8.62	10,600	11,600	11,500	500	5,800,000
17/08/2018	10,500	-10.60 ▼	-100.95	10,600	0	0	0	0
16/08/2018	10,500	0.00 ■■	0.00	10,500	10,900	10,500	3,000	31,500,000
15/08/2018	10,400	-10.50 ▼	-100.96	10,500	0	0	0	0
14/08/2018	10,400	-10.50 ▼	-100.96	10,500	0	0	0	0
13/08/2018	10,400	-1.20 ▼	-11.54	11,600	10,500	10,400	2,000	20,800,000
10/08/2018	11,600	0.90 ▲	7.76	10,700	11,600	11,600	100	1,160,000
09/08/2018	11,000	-10.70 ▼	-97.27	10,700	0	0	0	0
08/08/2018	11,000	-10.70 ▼	-97.27	10,700	0	0	0	0
07/08/2018	11,000	-10.70 ▼	-97.27	10,700	0	0	0	0
06/08/2018	11,000	-10.70 ▼	-97.27	10,700	0	0	0	0
03/08/2018	11,000	-10.70 ▼	-97.27	10,700	0	0	0	0
02/08/2018	11,000	0.50 ▲	4.55	10,500	11,000	10,600	500	5,500,000
01/08/2018	10,400	-0.20 ▼	-1.92	10,600	10,600	10,400	700	7,280,000
30/07/2018	10,500	-10.60 ▼	-100.95	10,600	0	0	0	0
27/07/2018	10,500	-10.60 ▼	-100.95	10,600	0	0	0	0
26/07/2018	10,500	-10.60 ▼	-100.95	10,600	0	0	0	0
25/07/2018	10,500	-10.60 ▼	-100.95	10,600	0	0	0	0
24/07/2018	10,500	-10.60 ▼	-100.95	10,600	0	0	0	0
23/07/2018	10,500	-10.60 ▼	-100.95	10,600	0	0	0	0
20/07/2018	10,500	-10.60 ▼	-100.95	10,600	0	0	0	0
19/07/2018	10,500	-0.40 ▼	-3.81	10,900	10,600	10,500	900	9,450,000
18/07/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
17/07/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
16/07/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
13/07/2018	10,900	0.10 ▲	0.92	10,800	10,900	10,900	1,900	20,710,000
12/07/2018	10,800	0.50 ▲	4.63	10,300	10,800	10,800	1,000	10,800,000
11/07/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
10/07/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
09/07/2018	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1,000	10,300,000
06/07/2018	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10,000	103,000,000
05/07/2018	10,100	-0.40 ▼	-3.96	10,500	12,000	10,100	4,300	43,430,000
04/07/2018	10,400	-0.30 ▼	-2.88	10,700	10,600	10,400	5,900	61,360,000
03/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
29/06/2018	10,700	-0.20 ▼	-1.87	10,900	10,700	10,700	100	1,070,000
28/06/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
27/06/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
26/06/2018	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1,500	16,350,000
25/06/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
22/06/2018	10,900	0.20 ▲	1.83	10,700	11,000	10,800	9,100	99,190,000
21/06/2018	10,700	0.10 ▲	0.93	10,600	10,700	10,700	500	5,350,000
20/06/2018	10,600	0.00 ■■	0.00	10,600	10,600	10,600	100	1,060,000
19/06/2018	10,500	-0.30 ▼	-2.86	10,800	10,600	10,500	2,100	22,050,000
18/06/2018	11,000	0.00 ■■	0.00	11,000	11,000	10,500	2,900	31,900,000
15/06/2018	11,000	0.30 ▲	2.73	10,700	11,000	11,000	1,000	11,000,000
14/06/2018	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,000	10,700,000
13/06/2018	10,600	0.00 ■■	0.00	10,600	11,600	10,600	2,400	25,440,000
12/06/2018	10,500	-0.10 ▼	-0.95	10,600	10,700	10,500	4,100	43,050,000
11/06/2018	10,700	-0.30 ▼	-2.80	11,000	10,700	10,400	3,400	36,380,000
08/06/2018	10,800	-0.50 ▼	-4.63	11,300	11,300	10,800	12,600	136,080,000
07/06/2018	11,300	-0.30 ▼	-2.65	11,600	11,300	11,300	6,700	75,710,000
06/06/2018	11,500	-0.10 ▼	-0.87	11,600	11,700	11,500	3,700	42,550,000
05/06/2018	11,600	-0.10 ▼	-0.86	11,700	11,600	11,500	2,200	25,520,000
04/06/2018	11,700	0.20 ▲	1.71	11,500	11,700	11,500	19,500	228,150,000
01/06/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
31/05/2018	11,500	-0.20 ▼	-1.74	11,700	11,500	11,500	1,000	11,500,000
30/05/2018	11,700	-0.50 ▼	-4.27	12,200	11,700	11,700	1,500	17,550,000
29/05/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
28/05/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
25/05/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
24/05/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
23/05/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
22/05/2018	12,200	0.00 ■■	0.00	12,200	12,900	12,100	13,100	159,820,000
21/05/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	500	6,100,000
18/05/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1,000	12,200,000
17/05/2018	12,100	-0.20 ▼	-1.65	12,300	12,300	12,000	9,800	118,580,000
16/05/2018	12,300	-0.30 ▼	-2.44	12,600	12,300	12,200	1,700	20,910,000
15/05/2018	12,600	0.40 ▲	3.17	12,200	12,600	12,500	1,000	12,600,000
14/05/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,200	1,100	13,420,000
11/05/2018	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	2,000	24,000,000
10/05/2018	12,200	-12.30 ▼	-100.82	12,300	0	0	0	0
09/05/2018	12,200	-12.30 ▼	-100.82	12,300	0	0	0	0
08/05/2018	12,200	0.00 ■■	0.00	12,200	12,500	12,200	1,600	19,520,000
07/05/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,100	2,100	25,620,000
04/05/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,000	12,000,000
03/05/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,400	16,800,000
02/05/2018	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	1,400	16,800,000
27/04/2018	13,100	1.10 ▲	8.40	12,000	13,100	12,000	2,100	27,510,000
26/04/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,200	14,400,000
24/04/2018	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	1,000	12,000,000
23/04/2018	12,400	-1.40 ▼	-11.29	13,800	12,500	12,100	2,900	35,960,000
20/04/2018	13,800	0.10 ▲	0.72	13,700	13,800	13,800	300	4,140,000
19/04/2018	13,700	0.00 ■■	0.00	13,700	13,700	13,600	20,800	284,960,000
18/04/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,600	300	4,110,000
13/04/2018	13,500	-0.10 ▼	-0.74	13,600	13,600	13,000	3,000	40,500,000
12/04/2018	13,500	0.30 ▲	2.22	13,200	13,800	13,500	800	10,800,000
11/04/2018	13,800	-13.20 ▼	-95.65	13,200	0	0	0	0
10/04/2018	13,800	-0.60 ▼	-4.35	14,400	13,800	13,000	9,700	133,860,000
09/04/2018	14,900	1.30 ▲	8.72	13,600	15,400	12,500	400	5,960,000
06/04/2018	13,600	-0.10 ▼	-0.74	13,700	13,800	13,300	300	4,080,000
05/04/2018	13,800	-1.90 ▼	-13.77	15,700	14,200	13,500	51,900	716,220,000
04/04/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
03/04/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
02/04/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
30/03/2018	15,700	0.90 ▲	5.73	14,800	15,700	15,700	300	4,710,000
29/03/2018	14,800	-0.20 ▼	-1.35	15,000	14,800	14,800	1,800	26,640,000
28/03/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
27/03/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
26/03/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
23/03/2018	15,000	-0.60 ▼	-4.00	15,600	15,000	15,000	400	6,000,000
22/03/2018	15,300	0.10 ▲	0.65	15,200	16,000	15,300	4,000	61,200,000
21/03/2018	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	4,600	69,000,000
20/03/2018	15,300	-15.30 ▼	-100.00	15,300	0	0	0	0
19/03/2018	15,300	-15.30 ▼	-100.00	15,300	0	0	0	0
16/03/2018	15,300	-0.20 ▼	-1.31	15,500	15,300	15,300	400	6,120,000
15/03/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
14/03/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
13/03/2018	15,500	0.90 ▲	5.81	14,600	15,500	15,500	100	1,550,000
12/03/2018	14,500	-0.80 ▼	-5.52	15,300	15,000	14,500	6,100	88,450,000
09/03/2018	15,300	-15.30 ▼	-100.00	15,300	0	0	0	0
08/03/2018	15,300	1.00 ▲	6.54	14,300	15,800	15,300	7,700	117,810,000
07/03/2018	14,300	-0.40 ▼	-2.80	14,700	14,300	14,300	1,300	18,590,000
06/03/2018	15,000	-0.80 ▼	-5.33	15,800	15,000	14,200	1,400	21,000,000
05/03/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
02/03/2018	15,800	0.30 ▲	1.90	15,500	15,800	15,800	100	1,580,000
01/03/2018	15,500	0.60 ▲	3.87	14,900	15,500	15,500	1,000	15,500,000
28/02/2018	14,200	0.10 ▲	0.70	14,100	16,100	14,200	1,100	15,620,000
27/02/2018	14,800	-1.50 ▼	-10.14	16,300	14,800	14,000	2,100	31,080,000
26/02/2018	16,000	0.00 ■■	0.00	16,000	16,400	16,000	400	6,400,000
22/02/2018	14,800	0.30 ▲	2.03	14,500	15,800	14,800	1,200	17,760,000
21/02/2018	14,500	-1.50 ▼	-10.34	16,000	14,500	14,500	600	8,700,000
13/02/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
12/02/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,400	22,400,000
09/02/2018	16,000	1.20 ▲	7.50	14,800	16,000	16,000	1,200	19,200,000
08/02/2018	14,800	-0.20 ▼	-1.35	15,000	14,800	14,800	1,000	14,800,000
07/02/2018	15,000	1.00 ▲	6.67	14,000	15,000	14,800	2,600	39,000,000
06/02/2018	14,000	-0.60 ▼	-4.29	14,600	14,000	14,000	1,000	14,000,000
05/02/2018	14,600	-0.50 ▼	-3.42	15,100	14,600	14,600	200	2,920,000
02/02/2018	15,000	0.00 ■■	0.00	15,000	15,500	15,000	700	10,500,000
01/02/2018	15,000	-0.50 ▼	-3.33	15,500	15,100	15,000	2,400	36,000,000
31/01/2018	16,000	0.80 ▲	5.00	15,200	17,000	15,000	1,400	22,400,000
30/01/2018	15,500	-0.60 ▼	-3.87	16,100	15,500	14,900	3,000	46,500,000
29/01/2018	16,000	0.60 ▲	3.75	15,400	16,200	16,000	12,100	193,600,000
26/01/2018	15,400	0.30 ▲	1.95	15,100	15,400	15,300	4,000	61,600,000
25/01/2018	15,000	-0.30 ▼	-2.00	15,300	16,000	15,000	9,100	136,500,000
24/01/2018	15,300	-1.30 ▼	-8.50	16,700	15,500	15,200	3,500	53,550,000
23/01/2018	16,000	-0.70 ▼	-4.38	16,700	17,000	16,000	3,600	57,600,000
22/01/2018	15,900	0.00 ■■	0.00	15,900	17,000	15,900	3,900	62,010,000
19/01/2018	17,000	1.20 ▲	7.06	15,800	17,100	15,600	13,500	229,500,000
18/01/2018	16,100	-15.80 ▼	-98.14	15,800	0	0	0	0
17/01/2018	16,100	0.00 ■■	0.00	16,100	16,200	14,500	11,100	178,710,000
16/01/2018	16,000	-0.10 ▼	-0.63	16,100	17,900	15,900	2,800	44,800,000
15/01/2018	17,800	0.00 ■■	0.00	17,800	18,000	15,600	18,700	332,860,000
12/01/2018	17,000	-1.70 ▼	-10.00	18,700	18,600	16,800	6,600	112,200,000
11/01/2018	18,600	2.10 ▲	11.29	16,500	18,900	18,500	35,200	654,720,000
10/01/2018	16,600	2.10 ▲	12.65	14,500	16,600	14,800	80,100	1,329,660,000
09/01/2018	14,900	0.50 ▲	3.36	14,400	14,900	14,500	8,600	128,140,000
08/01/2018	14,200	-0.60 ▼	-4.23	14,800	14,600	14,200	1,700	24,140,000
05/01/2018	14,600	0.00 ■■	0.00	14,600	16,500	14,500	24,000	350,400,000
04/01/2018	14,000	-2.00 ▼	-12.50	15,700	15,900	14,000	26,700	373,800,000
03/01/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	4,400	70,400,000
02/01/2018	15,800	0.30 ▲	1.94	16,000	16,000	15,800	500	7,900,000
29/12/2017	15,400	0.10 ▲	0.65	17,000	17,000	15,300	3,800	58,520,000
28/12/2017	15,300	-0.30 ▼	-1.92	16,000	16,000	15,100	2,000	30,600,000
27/12/2017	15,300	-1.00 ▼	-6.13	15,600	16,000	15,300	6,000	91,800,000
26/12/2017	16,000	0.80 ▲	5.26	17,000	17,000	16,000	6,600	105,600,000
25/12/2017	15,100	-0.40 ▼	-2.58	15,500	15,500	15,100	3,000	45,300,000
22/12/2017	15,500	-0.60 ▼	-3.73	15,500	15,600	15,500	2,400	37,200,000
21/12/2017	16,000	-0.20 ▼	-1.23	15,800	16,200	15,800	2,600	41,600,000
20/12/2017	16,600	-0.10 ▼	-0.60	16,300	16,600	16,000	1,700	28,220,000
19/12/2017	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	2,700	44,550,000
18/12/2017	16,600	-0.20 ▼	-1.19	16,900	17,000	16,600	4,700	78,020,000
15/12/2017	17,400	0.80 ▲	4.82	17,900	17,900	16,500	2,900	50,460,000
14/12/2017	16,200	-0.70 ▼	-4.14	16,800	16,900	16,200	6,900	111,780,000
13/12/2017	16,500	-0.70 ▼	-4.07	17,200	17,200	16,500	2,400	39,600,000
12/12/2017	17,100	-1.00 ▼	-5.52	17,500	17,600	17,000	6,000	102,600,000
11/12/2017	18,000	-0.20 ▼	-1.10	18,200	18,200	18,000	3,900	70,200,000
08/12/2017	18,000	-0.10 ▼	-0.55	18,500	18,500	18,000	6,000	108,000,000
07/12/2017	18,900	0.20 ▲	1.07	18,000	19,000	18,000	3,500	66,150,000
06/12/2017	18,300	-0.70 ▼	-3.68	19,000	19,700	18,000	7,300	133,590,000
05/12/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	2,100	39,900,000
04/12/2017	19,900	1.50 ▲	8.15	19,900	20,000	18,500	6,800	135,320,000
01/12/2017	18,900	-1.30 ▼	-6.44	17,800	20,000	17,800	27,300	515,970,000
30/11/2017	19,600	-3.30 ▼	-14.41	22,000	22,100	19,500	39,900	782,040,000
29/11/2017	23,800	-0.80 ▼	-3.25	24,000	24,000	22,000	10,500	249,900,000
28/11/2017	26,000	-1.70 ▼	-6.14	25,300	26,500	23,800	10,300	267,800,000
27/11/2017	26,700	0.40 ▲	1.52	30,200	30,200	26,200	28,600	763,620,000
24/11/2017	26,300	3.40 ▲	14.85	26,300	26,300	26,300	24,100	633,830,000
23/11/2017	23,000	3.00 ▲	15.00	23,000	23,000	20,000	21,000	483,000,000
22/11/2017	20,000	2.60 ▲	14.94	20,000	20,000	20,000	14,200	284,000,000
21/11/2017	17,400	2.20 ▲	14.47	17,400	17,400	17,400	200	3,480,000

(ĐVT: 1,000 VNĐ)