Lịch sử giao dịch PGV - 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 Phát điện 3 - CTCP
Power Generation Joint Stock Corporation 3
Mã CK: PGV 19.95 ▼ -0.05 (-0.25%) (cập nhật 03:45 25/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: http://www.genco3.com/

PGV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	19,950	-0.05 ▼	-0.25	20,000	20,050	19,600	310	6,184,500
24/04/2024	20,000	0.20 ▲	1.00	19,800	20,000	19,600	340	6,800,000
23/04/2024	19,800	0.00 ■■	0.00	19,800	20,350	19,800	260	5,148,000
22/04/2024	19,800	-0.45 ▼	-2.27	20,250	20,400	19,800	1,460	28,908,000
19/04/2024	20,250	-0.20 ▼	-0.99	20,450	20,650	19,800	1,740	35,235,000
17/04/2024	20,450	-0.10 ▼	-0.49	20,550	20,850	20,450	230	4,703,500
16/04/2024	20,550	-0.05 ▼	-0.24	20,600	20,650	20,350	1,380	28,359,000
15/04/2024	20,600	-0.15 ▼	-0.73	20,750	20,950	20,600	2,420	49,852,000
12/04/2024	20,750	0.00 ■■	0.00	20,750	20,800	20,750	510	10,582,500
11/04/2024	20,750	0.00 ■■	0.00	20,750	21,000	20,700	520	10,790,000
10/04/2024	20,750	-0.45 ▼	-2.17	21,200	21,200	20,700	4,770	98,977,500
09/04/2024	21,200	-0.20 ▼	-0.94	21,400	21,300	21,000	1,360	28,832,000
08/04/2024	21,400	-0.05 ▼	-0.23	21,450	21,650	21,250	1,410	30,174,000
05/04/2024	21,350	-0.15 ▼	-0.70	21,500	21,550	21,150	1,780	38,003,000
04/04/2024	21,500	-0.15 ▼	-0.70	21,650	21,700	21,450	1,630	35,045,000
03/04/2024	21,650	-0.10 ▼	-0.46	21,750	21,900	21,600	810	17,536,500
02/04/2024	21,750	0.05 ▲	0.23	21,700	21,950	21,700	1,250	27,187,500
01/04/2024	21,700	0.15 ▲	0.69	21,550	21,700	21,550	800	17,360,000
29/03/2024	21,550	0.05 ▲	0.23	21,500	21,700	21,550	1,960	42,238,000
28/03/2024	21,500	0.00 ■■	0.00	21,500	21,600	21,400	1,390	29,885,000
27/03/2024	21,500	0.10 ▲	0.47	21,400	21,500	21,350	1,900	40,850,000
26/03/2024	21,400	-0.05 ▼	-0.23	21,450	21,750	21,400	3,260	69,764,000
25/03/2024	21,450	-0.45 ▼	-2.10	21,900	21,800	21,450	5,980	128,271,000
22/03/2024	21,900	-0.10 ▼	-0.46	22,000	22,000	21,600	2,270	49,713,000
21/03/2024	22,000	0.00 ■■	0.00	22,000	22,200	21,700	1,150	25,300,000
20/03/2024	22,000	0.00 ■■	0.00	22,000	22,000	21,800	270	5,940,000
19/03/2024	22,000	0.00 ■■	0.00	22,000	22,000	21,600	610	13,420,000
18/03/2024	22,000	0.00 ■■	0.00	22,000	22,000	21,600	700	15,400,000
15/03/2024	22,000	0.05 ▲	0.23	21,950	22,650	22,000	1,470	32,340,000
14/03/2024	21,950	0.00 ■■	0.00	21,950	22,000	21,700	1,530	33,583,500
13/03/2024	21,950	0.05 ▲	0.23	21,900	22,000	21,900	610	13,389,500
12/03/2024	21,900	0.10 ▲	0.46	21,800	22,000	21,800	4,520	98,988,000
11/03/2024	21,800	-0.10 ▼	-0.46	21,900	22,000	21,800	1,720	37,496,000
08/03/2024	21,900	-0.30 ▼	-1.37	22,200	22,500	21,600	11,380	249,222,000
07/03/2024	22,200	-0.25 ▼	-1.13	22,450	22,400	22,100	3,870	85,914,000
06/03/2024	22,300	-0.10 ▼	-0.45	22,400	22,500	22,300	880	19,624,000
05/03/2024	22,400	0.10 ▲	0.45	22,300	22,700	22,300	420	9,408,000
04/03/2024	22,300	0.00 ■■	0.00	22,300	23,650	22,300	4,570	101,911,000
01/03/2024	22,300	-0.45 ▼	-2.02	22,750	22,850	22,300	2,180	48,614,000
29/02/2024	22,750	0.25 ▲	1.10	22,500	22,750	22,300	1,890	42,997,500
28/02/2024	22,500	-0.10 ▼	-0.44	22,600	22,600	22,400	2,290	51,525,000
27/02/2024	22,600	0.20 ▲	0.88	22,400	22,800	22,400	1,260	28,476,000
26/02/2024	22,400	-0.30 ▼	-1.34	22,700	22,500	22,300	630	14,112,000
23/02/2024	22,700	-0.10 ▼	-0.44	22,800	22,800	22,700	30	681,000
22/02/2024	22,800	0.00 ■■	0.00	22,800	22,850	22,600	520	11,856,000
21/02/2024	22,800	-0.05 ▼	-0.22	22,850	22,900	22,650	1,080	24,624,000
20/02/2024	22,850	0.25 ▲	1.09	22,600	22,900	22,600	3,620	82,717,000
19/02/2024	22,600	0.05 ▲	0.22	22,550	22,700	22,500	4,790	108,254,000
16/02/2024	22,550	0.00 ■■	0.00	22,550	22,650	22,500	1,160	26,158,000
15/02/2024	22,550	0.00 ■■	0.00	22,550	22,550	22,550	150	3,382,500
07/02/2024	22,550	0.10 ▲	0.44	22,450	22,550	22,400	280	6,314,000
06/02/2024	22,450	0.05 ▲	0.22	22,400	22,700	22,400	400	8,980,000
05/02/2024	22,400	-0.10 ▼	-0.45	22,500	22,800	22,300	2,600	58,240,000
02/02/2024	22,500	0.05 ▲	0.22	22,450	22,600	22,300	400	9,000,000
01/02/2024	22,450	0.20 ▲	0.89	22,250	22,450	22,200	330	7,408,500
31/01/2024	22,250	-0.15 ▼	-0.67	22,400	23,300	22,250	4,680	104,130,000
30/01/2024	22,400	-0.45 ▼	-2.01	22,850	23,800	22,400	2,880	64,512,000
29/01/2024	22,850	-0.05 ▼	-0.22	22,900	22,850	22,850	100	2,285,000
19/01/2024	23,100	-0.25 ▼	-1.08	23,350	23,300	23,000	3,470	80,157,000
18/01/2024	23,350	0.00 ■■	0.00	23,350	23,800	23,250	900	21,015,000
17/01/2024	23,350	0.05 ▲	0.21	23,300	24,100	23,300	850	19,847,500
16/01/2024	23,300	-0.10 ▼	-0.43	23,400	23,300	23,250	50	1,165,000
15/01/2024	23,400	0.10 ▲	0.43	23,300	23,500	23,100	3,030	70,902,000
12/01/2024	23,300	0.00 ■■	0.00	23,300	23,500	23,300	500	11,650,000
11/01/2024	23,300	-0.10 ▼	-0.43	23,400	23,750	23,200	410	9,553,000
10/01/2024	23,400	0.10 ▲	0.43	23,300	23,900	23,350	630	14,742,000
09/01/2024	23,300	-0.25 ▼	-1.07	23,550	23,850	23,300	20,760	483,708,000
08/01/2024	23,550	-0.40 ▼	-1.70	23,950	23,700	23,500	4,930	116,101,500
05/01/2024	23,950	0.00 ■■	0.00	23,950	23,950	23,600	1,440	34,488,000
04/01/2024	23,950	0.15 ▲	0.63	23,800	24,100	23,650	2,060	49,337,000
03/01/2024	23,800	0.30 ▲	1.26	23,500	24,150	23,500	1,160	27,608,000
02/01/2024	23,500	0.30 ▲	1.28	23,200	23,900	23,000	2,260	53,110,000
29/12/2023	23,200	0.00 ■■	0.00	23,200	23,300	23,000	720	16,704,000
28/12/2023	23,200	0.10 ▲	0.43	23,100	23,200	23,000	90	2,088,000
27/12/2023	24,000	0.10 ▲	0.42	23,900	24,000	23,800	390	9,360,000
26/12/2023	23,900	0.05 ▲	0.21	23,850	24,000	23,850	920	21,988,000
25/12/2023	23,850	0.05 ▲	0.21	23,800	24,400	23,800	630	15,025,500
22/12/2023	23,800	-0.05 ▼	-0.21	23,850	23,800	23,700	980	23,324,000
21/12/2023	23,850	0.10 ▲	0.42	23,750	23,950	23,700	3,940	93,969,000
20/12/2023	23,750	0.30 ▲	1.26	23,450	23,900	23,450	2,450	58,187,500
19/12/2023	23,450	0.00 ■■	0.00	23,450	23,450	23,450	340	7,973,000
18/12/2023	23,450	0.25 ▲	1.07	23,200	23,900	23,250	1,720	40,334,000
15/12/2023	23,200	-0.35 ▼	-1.51	23,550	23,550	23,200	1,110	25,752,000
14/12/2023	23,550	-0.10 ▼	-0.42	23,650	23,550	23,400	450	10,597,500
13/12/2023	23,600	-0.05 ▼	-0.21	23,650	0	0	1,320	31,152,000
12/12/2023	23,650	-0.10 ▼	-0.42	23,750	23,750	23,450	1,710	40,441,500
11/12/2023	23,750	0.00 ■■	0.00	23,750	23,950	23,500	120	2,850,000
08/12/2023	23,750	-0.05 ▼	-0.21	23,800	23,900	23,550	790	18,762,500
07/12/2023	23,800	0.05 ▲	0.21	23,750	23,800	23,450	4,900	116,620,000
06/12/2023	23,750	0.10 ▲	0.42	23,650	23,900	23,600	1,150	27,312,500
05/12/2023	23,650	-0.25 ▼	-1.06	23,900	23,900	23,500	7,670	181,395,500
04/12/2023	23,900	1.00 ▲	4.18	22,900	23,900	22,950	6,840	163,476,000
01/12/2023	22,900	0.45 ▲	1.97	22,450	22,800	22,550	4,620	105,798,000
30/11/2023	22,750	0.30 ▲	1.32	22,450	22,800	22,550	2,800	63,700,000
29/11/2023	22,450	0.75 ▲	3.34	21,700	22,500	21,800	5,670	127,291,500
28/11/2023	21,700	-0.15 ▼	-0.69	21,850	21,950	21,700	1,080	23,436,000
27/11/2023	21,850	-0.15 ▼	-0.69	22,000	22,300	21,750	3,520	76,912,000
24/11/2023	22,000	0.40 ▲	1.82	21,600	22,500	21,700	3,800	83,600,000
23/11/2023	21,600	-0.70 ▼	-3.24	22,300	22,300	21,600	2,130	46,008,000
22/11/2023	22,300	0.60 ▲	2.69	21,700	23,100	21,750	5,170	115,291,000
21/11/2023	21,700	0.05 ▲	0.23	21,650	21,750	21,300	8,930	193,781,000
20/11/2023	21,650	-0.15 ▼	-0.69	21,800	22,150	21,200	18,690	404,638,500
17/11/2023	21,800	-0.45 ▼	-2.06	22,250	22,200	21,500	12,390	270,102,000
16/11/2023	22,250	0.00 ■■	0.00	22,250	22,400	22,000	2,880	64,080,000
15/11/2023	22,250	0.10 ▲	0.45	22,150	22,800	22,200	13,680	304,380,000
14/11/2023	22,150	-0.40 ▼	-1.81	22,550	22,500	22,100	4,650	102,997,500
13/11/2023	22,550	0.00 ■■	0.00	22,550	22,650	22,000	1,690	38,109,500
10/11/2023	22,550	0.55 ▲	2.44	22,000	22,650	22,000	7,000	157,850,000
09/11/2023	22,000	0.00 ■■	0.00	22,000	22,200	21,950	8,600	189,200,000
08/11/2023	22,000	0.35 ▲	1.59	21,650	22,000	21,600	2,030	44,660,000
07/11/2023	21,650	0.00 ■■	0.00	21,650	21,700	21,500	800	17,320,000
06/11/2023	21,650	0.30 ▲	1.39	21,350	21,750	21,400	4,180	90,497,000
03/11/2023	21,350	0.15 ▲	0.70	21,200	21,350	21,150	30	640,500
02/11/2023	21,200	0.30 ▲	1.42	20,900	21,300	21,050	1,180	25,016,000
01/11/2023	20,900	-0.10 ▼	-0.48	21,000	22,300	19,700	6,840	142,956,000
31/10/2023	21,000	-0.80 ▼	-3.81	21,800	21,800	21,000	2,740	57,540,000
30/10/2023	21,800	-0.05 ▼	-0.23	21,850	22,950	21,600	300	6,540,000
27/10/2023	21,850	0.15 ▲	0.69	21,700	21,950	21,300	4,880	106,628,000
26/10/2023	21,700	-1.30 ▼	-5.99	23,000	22,800	21,700	3,600	78,120,000
25/10/2023	23,000	0.05 ▲	0.22	22,950	23,000	22,850	200	4,600,000
24/10/2023	22,950	0.15 ▲	0.65	22,800	22,950	22,600	1,780	40,851,000
23/10/2023	22,800	0.10 ▲	0.44	22,700	22,900	22,800	950	21,660,000
20/10/2023	22,700	-0.40 ▼	-1.76	23,100	23,450	22,700	6,580	149,366,000
19/10/2023	23,100	-0.45 ▼	-1.95	23,550	23,450	22,600	3,040	70,224,000
18/10/2023	23,550	-0.45 ▼	-1.91	24,000	23,700	22,600	11,330	266,821,500
17/10/2023	24,000	0.00 ■■	0.00	24,000	24,200	23,800	610	14,640,000
16/10/2023	24,000	-0.75 ▼	-3.13	24,750	25,400	23,700	4,660	111,840,000
13/10/2023	24,750	-0.10 ▼	-0.40	24,850	24,750	24,400	120	2,970,000
12/10/2023	24,850	0.15 ▲	0.60	24,700	24,850	24,600	350	8,697,500
11/10/2023	24,700	-0.10 ▼	-0.40	24,800	25,000	24,700	700	17,290,000
10/10/2023	24,800	0.20 ▲	0.81	24,600	25,350	24,800	440	10,912,000
09/10/2023	24,600	0.60 ▲	2.44	24,000	24,600	24,300	2,460	60,516,000
06/10/2023	24,000	-0.95 ▼	-3.96	24,950	24,900	24,000	6,280	150,720,000
05/10/2023	24,950	-0.30 ▼	-1.20	25,250	26,300	24,050	15,270	380,986,500
04/10/2023	25,250	0.75 ▲	2.97	24,500	25,400	24,500	2,910	73,477,500
03/10/2023	24,500	-1.00 ▼	-4.08	25,500	25,900	24,500	2,230	54,635,000
02/10/2023	25,500	-0.40 ▼	-1.57	25,900	26,200	25,500	2,870	73,185,000
29/09/2023	25,900	0.30 ▲	1.16	25,600	26,200	25,800	3,940	102,046,000
28/09/2023	25,600	-0.40 ▼	-1.56	26,000	26,000	25,550	2,390	61,184,000
27/09/2023	26,000	0.00 ■■	0.00	26,000	26,200	25,500	12,380	321,880,000
26/09/2023	26,000	-0.45 ▼	-1.73	26,450	26,600	25,800	10,810	281,060,000
22/09/2023	26,650	-0.15 ▼	-0.56	26,800	26,750	25,800	8,170	217,730,500
21/09/2023	26,800	0.25 ▲	0.93	26,550	27,400	26,200	8,440	226,192,000
20/09/2023	26,550	-0.50 ▼	-1.88	27,050	27,450	26,500	1,330	35,311,500
19/09/2023	27,050	-0.05 ▼	-0.18	27,100	27,350	25,600	2,920	78,986,000
18/09/2023	27,100	-0.90 ▼	-3.32	28,000	27,950	26,500	6,190	167,749,000
15/09/2023	28,000	-0.10 ▼	-0.36	28,100	28,350	27,800	970	27,160,000
14/09/2023	28,100	0.30 ▲	1.07	27,800	28,350	27,300	4,110	115,491,000
13/09/2023	27,800	-0.30 ▼	-1.08	28,100	28,450	27,300	3,170	88,126,000
12/09/2023	28,100	0.00 ■■	0.00	28,100	28,500	27,900	1,260	35,406,000
11/09/2023	28,100	-0.60 ▼	-2.14	28,700	28,800	28,100	7,310	205,411,000
08/09/2023	28,700	0.10 ▲	0.35	28,600	28,800	28,000	7,560	216,972,000
07/09/2023	28,600	0.00 ■■	0.00	28,600	29,000	28,250	8,020	229,372,000
06/09/2023	30,000	0.75 ▲	2.50	29,250	30,000	29,000	19,040	571,200,000
05/09/2023	29,250	0.05 ▲	0.17	29,200	29,350	29,000	10,450	305,662,500
31/08/2023	29,200	0.50 ▲	1.71	28,700	29,300	28,500	14,200	414,640,000
30/08/2023	28,700	-0.10 ▼	-0.35	28,800	28,900	28,350	5,180	148,666,000
29/08/2023	28,800	-0.40 ▼	-1.39	29,200	29,400	28,300	14,120	406,656,000
28/08/2023	29,200	1.40 ▲	4.79	27,800	29,400	28,050	22,100	645,320,000
25/08/2023	27,800	0.25 ▲	0.90	27,550	27,950	27,550	4,510	125,378,000
24/08/2023	27,550	-0.05 ▼	-0.18	27,600	28,800	27,500	3,860	106,343,000
23/08/2023	27,600	-1.20 ▼	-4.35	28,800	29,250	27,600	5,430	149,868,000
22/08/2023	28,800	-0.05 ▼	-0.17	28,850	29,300	28,000	4,440	127,872,000
21/08/2023	28,850	0.65 ▲	2.25	28,200	29,200	27,500	1,110	32,023,500
18/08/2023	28,200	-1.25 ▼	-4.43	29,450	29,850	28,100	3,300	93,060,000
17/08/2023	29,450	-0.05 ▼	-0.17	29,500	29,500	29,100	390	11,485,500
16/08/2023	29,500	-0.10 ▼	-0.34	29,600	29,700	29,200	1,760	51,920,000
15/08/2023	29,600	-0.20 ▼	-0.68	29,800	29,950	29,300	1,700	50,320,000
14/08/2023	29,800	0.30 ▲	1.01	29,500	30,000	29,200	2,790	83,142,000
11/08/2023	29,500	0.00 ■■	0.00	29,500	29,550	29,150	800	23,600,000
10/08/2023	29,500	0.05 ▲	0.17	29,450	29,950	29,350	5,560	164,020,000
09/08/2023	29,450	0.25 ▲	0.85	29,200	29,500	28,600	3,820	112,499,000
08/08/2023	29,200	-0.25 ▼	-0.86	29,450	29,450	29,050	1,380	40,296,000
07/08/2023	29,450	-0.10 ▼	-0.34	29,550	30,000	29,100	5,740	169,043,000
04/08/2023	29,550	0.45 ▲	1.52	29,100	29,900	29,000	1,220	36,051,000
03/08/2023	29,100	-0.15 ▼	-0.52	29,250	30,200	29,100	2,850	82,935,000
02/08/2023	29,250	-0.05 ▼	-0.17	29,300	29,400	29,000	1,760	51,480,000
01/08/2023	29,300	-1.10 ▼	-3.75	30,400	30,800	29,200	11,550	338,415,000
31/07/2023	30,400	0.50 ▲	1.64	29,900	31,450	29,900	24,070	731,728,000
28/07/2023	29,900	0.50 ▲	1.67	29,400	31,000	28,500	3,610	107,939,000
27/07/2023	29,400	1.25 ▲	4.25	28,150	29,900	27,900	6,880	202,272,000
26/07/2023	28,150	-0.45 ▼	-1.60	28,600	28,600	27,850	3,310	93,176,500
25/07/2023	28,600	-0.10 ▼	-0.35	28,700	28,950	28,050	1,530	43,758,000
24/07/2023	28,700	0.25 ▲	0.87	28,450	29,600	27,850	2,050	58,835,000
21/07/2023	28,450	1.65 ▲	5.80	26,800	28,650	26,600	6,340	180,373,000
20/07/2023	26,800	0.10 ▲	0.37	26,700	27,100	26,700	3,270	87,636,000
19/07/2023	26,700	-0.70 ▼	-2.62	27,400	27,350	26,700	3,690	98,523,000
18/07/2023	27,400	-0.20 ▼	-0.73	27,600	27,850	26,700	1,640	44,936,000
17/07/2023	27,600	0.05 ▲	0.18	27,550	27,900	27,050	1,690	46,644,000
14/07/2023	27,550	-0.05 ▼	-0.18	27,600	27,700	26,900	4,940	136,097,000
13/07/2023	27,600	0.15 ▲	0.54	27,450	28,000	26,900	2,690	74,244,000
12/07/2023	27,450	1.75 ▲	6.38	25,700	27,450	25,850	10,490	287,950,500
11/07/2023	25,700	0.55 ▲	2.14	25,150	25,800	25,150	3,250	83,525,000
10/07/2023	25,150	0.05 ▲	0.20	25,100	25,150	24,900	3,500	88,025,000
07/07/2023	25,100	0.30 ▲	1.20	24,800	25,350	24,800	2,560	64,256,000
06/07/2023	24,800	-0.05 ▼	-0.20	24,850	24,850	24,200	1,410	34,968,000
05/07/2023	24,850	-0.05 ▼	-0.20	24,900	24,900	24,500	3,830	95,175,500
04/07/2023	24,900	-0.10 ▼	-0.40	25,000	25,000	24,600	1,200	29,880,000
03/07/2023	25,000	0.10 ▲	0.40	24,900	25,500	24,800	640	16,000,000
30/06/2023	24,900	0.15 ▲	0.60	24,750	24,900	24,600	2,180	54,282,000
29/06/2023	24,750	-0.05 ▼	-0.20	24,800	24,800	24,600	880	21,780,000
28/06/2023	24,800	-0.10 ▼	-0.40	24,900	25,550	24,750	1,560	38,688,000
27/06/2023	24,900	0.10 ▲	0.40	24,800	24,900	24,300	1,800	44,820,000
26/06/2023	24,800	-0.50 ▼	-2.02	25,300	25,000	24,500	1,860	46,128,000
23/06/2023	25,300	0.20 ▲	0.79	25,100	25,400	24,900	3,350	84,755,000
22/06/2023	25,100	0.15 ▲	0.60	24,950	25,400	24,700	8,160	204,816,000
21/06/2023	24,950	0.10 ▲	0.40	24,850	25,400	24,600	7,390	184,380,500
20/06/2023	24,850	-0.15 ▼	-0.60	25,000	25,400	24,500	660	16,401,000
19/06/2023	25,000	-0.50 ▼	-2.00	25,500	25,350	24,900	420	10,500,000
16/06/2023	25,500	0.05 ▲	0.20	25,450	25,750	25,200	2,300	58,650,000
15/06/2023	25,450	-0.05 ▼	-0.20	25,500	25,800	25,000	3,780	96,201,000
14/06/2023	25,500	-0.05 ▼	-0.20	25,550	25,600	25,200	3,770	96,135,000
13/06/2023	25,550	0.70 ▲	2.74	24,850	25,700	24,850	10,780	275,429,000
12/06/2023	24,850	0.40 ▲	1.61	24,450	25,950	24,250	1,370	34,044,500
09/06/2023	24,450	0.00 ■■	0.00	24,450	24,900	24,050	810	19,804,500
08/06/2023	24,450	-0.85 ▼	-3.48	25,300	25,850	24,400	3,020	73,839,000
07/06/2023	25,300	0.00 ■■	0.00	25,300	26,450	25,000	4,880	123,464,000
06/06/2023	25,300	0.10 ▲	0.40	25,200	26,950	25,300	2,730	69,069,000
05/06/2023	25,200	0.55 ▲	2.18	24,650	25,300	24,500	14,850	374,220,000
02/06/2023	24,650	0.20 ▲	0.81	24,450	25,000	23,900	7,960	196,214,000
01/06/2023	24,450	-0.30 ▼	-1.23	24,750	25,600	24,450	1,200	29,340,000
31/05/2023	24,750	0.55 ▲	2.22	24,200	24,800	24,250	3,440	85,140,000
30/05/2023	24,200	-0.70 ▼	-2.89	24,900	24,900	24,200	1,710	41,382,000
29/05/2023	24,900	-0.30 ▼	-1.20	25,200	25,100	24,400	1,960	48,804,000
26/05/2023	25,200	0.40 ▲	1.59	24,800	25,350	23,900	7,480	188,496,000
25/05/2023	24,800	-0.25 ▼	-1.01	25,050	25,700	24,100	6,370	157,976,000
24/05/2023	25,050	0.05 ▲	0.20	25,000	25,950	25,000	6,050	151,552,500
23/05/2023	25,000	1.05 ▲	4.20	23,950	25,000	24,200	5,970	149,250,000
22/05/2023	23,950	0.95 ▲	3.97	23,000	23,950	23,300	6,270	150,166,500
19/05/2023	23,000	0.10 ▲	0.43	22,900	23,200	22,750	1,950	44,850,000
18/05/2023	22,900	0.40 ▲	1.75	22,500	23,000	22,500	2,120	48,548,000
17/05/2023	22,500	-0.50 ▼	-2.22	23,000	23,450	22,500	2,240	50,400,000
16/05/2023	23,000	-0.15 ▼	-0.65	23,150	23,400	22,500	3,050	70,150,000
15/05/2023	23,150	-0.05 ▼	-0.22	23,200	24,600	22,750	4,910	113,666,500
12/05/2023	23,200	0.75 ▲	3.23	22,450	23,500	22,150	3,980	92,336,000
11/05/2023	22,450	-0.40 ▼	-1.78	22,850	24,000	22,300	2,650	59,492,500
10/05/2023	22,850	0.25 ▲	1.09	22,600	23,050	22,350	2,040	46,614,000
09/05/2023	22,600	0.25 ▲	1.11	22,350	23,400	22,100	4,710	106,446,000
08/05/2023	22,350	1.45 ▲	6.49	20,900	22,350	21,850	11,010	246,073,500
05/05/2023	20,900	1.10 ▲	5.26	19,800	21,000	19,900	6,220	129,998,000
04/05/2023	19,800	0.50 ▲	2.53	19,300	19,900	19,000	2,350	46,530,000
28/04/2023	19,300	0.00 ■■	0.00	19,300	19,650	19,000	710	13,703,000
27/04/2023	19,300	0.30 ▲	1.55	19,000	19,450	18,800	120	2,316,000
26/04/2023	19,000	0.15 ▲	0.79	18,850	19,500	18,400	30	570,000
25/04/2023	18,850	0.05 ▲	0.27	18,800	19,500	18,600	710	13,383,500
24/04/2023	18,800	-0.45 ▼	-2.39	19,250	19,700	18,500	390	7,332,000
21/04/2023	19,250	-0.05 ▼	-0.26	19,300	19,850	18,850	240	4,620,000
20/04/2023	19,300	0.30 ▲	1.55	19,000	19,300	18,500	2,170	41,881,000
19/04/2023	19,000	0.20 ▲	1.05	18,800	19,200	18,700	70	1,330,000
18/04/2023	18,800	-0.50 ▼	-2.66	19,300	19,300	18,750	4,350	81,780,000
17/04/2023	19,300	-0.15 ▼	-0.78	19,450	19,450	19,050	1,760	33,968,000
14/04/2023	19,450	0.25 ▲	1.29	19,200	19,450	19,250	80	1,556,000
13/04/2023	19,200	-0.25 ▼	-1.30	19,450	19,900	19,100	110	2,112,000
12/04/2023	19,450	0.55 ▲	2.83	18,900	19,450	18,850	820	15,949,000
11/04/2023	18,900	0.15 ▲	0.79	18,750	18,900	18,650	1,010	19,089,000
10/04/2023	18,750	0.15 ▲	0.80	18,600	18,750	18,500	2,480	46,500,000
07/04/2023	18,600	0.15 ▲	0.81	18,450	18,900	18,500	180	3,348,000
06/04/2023	18,450	-0.25 ▼	-1.36	18,700	18,800	18,400	5,040	92,988,000
05/04/2023	18,700	-0.15 ▼	-0.80	18,850	18,700	18,600	30	561,000
04/04/2023	18,850	0.05 ▲	0.27	18,800	18,850	18,400	50	942,500
03/04/2023	18,800	-0.05 ▼	-0.27	18,850	18,850	18,500	540	10,152,000
31/03/2023	18,850	0.05 ▲	0.27	18,800	18,850	18,450	1,560	29,406,000
30/03/2023	18,800	0.25 ▲	1.33	18,550	18,900	18,800	1,550	29,140,000
29/03/2023	18,550	0.20 ▲	1.08	18,350	18,700	18,550	230	4,266,500
28/03/2023	18,350	-0.05 ▼	-0.27	18,400	18,550	18,200	2,400	44,040,000
24/03/2023	21,600	0.00 ■■	0.00	21,600	18,450	18,300	410	8,856,000
22/03/2023	18,450	0.10 ▲	0.54	18,350	18,450	18,350	770	14,206,500
21/03/2023	18,350	0.00 ■■	0.00	18,350	18,400	18,300	270	4,954,500
20/03/2023	18,350	-0.10 ▼	-0.54	18,450	18,450	18,350	110	2,018,500
17/03/2023	18,450	0.10 ▲	0.54	18,350	18,550	18,300	380	7,011,000
16/03/2023	18,350	-0.15 ▼	-0.82	18,500	18,400	18,300	270	4,954,500
15/03/2023	18,500	0.10 ▲	0.54	18,400	18,900	18,350	6,780	125,430,000
14/03/2023	18,400	-0.45 ▼	-2.45	18,850	18,850	18,400	630	11,592,000
13/03/2023	18,850	0.00 ■■	0.00	18,850	18,850	18,450	110	2,073,500
10/03/2023	18,850	0.00 ■■	0.00	18,850	18,850	18,550	40	754,000
09/03/2023	18,850	0.00 ■■	0.00	18,850	18,850	18,550	570	10,744,500
08/03/2023	18,850	0.00 ■■	0.00	18,850	18,850	18,300	240	4,524,000
07/03/2023	18,850	-0.05 ▼	-0.27	18,900	18,850	18,850	20	377,000
06/03/2023	18,900	0.25 ▲	1.32	18,650	18,900	18,650	30	567,000
03/03/2023	18,650	-0.10 ▼	-0.54	18,750	19,000	18,350	100	1,865,000
02/03/2023	18,750	0.05 ▲	0.27	18,700	18,800	18,350	220	4,125,000
01/03/2023	18,700	-0.05 ▼	-0.27	18,750	18,700	18,350	470	8,789,000
28/02/2023	18,750	0.05 ▲	0.27	18,700	18,900	18,550	450	8,437,500
27/02/2023	18,700	0.20 ▲	1.07	18,500	18,900	18,500	120	2,244,000
24/02/2023	18,500	-0.30 ▼	-1.62	18,800	18,600	18,400	590	10,915,000
23/02/2023	18,800	-0.40 ▼	-2.13	19,200	18,900	18,400	1,070	20,116,000
22/02/2023	19,200	-0.10 ▼	-0.52	19,300	19,200	18,750	70	1,344,000
21/02/2023	19,300	0.75 ▲	3.89	18,550	19,500	18,550	2,170	41,881,000
20/02/2023	18,550	-0.25 ▼	-1.35	18,800	18,900	18,500	880	16,324,000
17/02/2023	18,800	0.45 ▲	2.39	18,350	18,850	18,500	350	6,580,000
16/02/2023	18,350	0.05 ▲	0.27	18,300	19,050	18,300	190	3,486,500
15/02/2023	18,300	-0.65 ▼	-3.55	18,950	19,000	18,300	720	13,176,000
14/02/2023	18,950	-0.35 ▼	-1.85	19,300	19,600	18,400	440	8,338,000
13/02/2023	19,300	0.25 ▲	1.30	19,050	19,800	18,450	110	2,123,000
10/02/2023	19,050	-0.20 ▼	-1.05	19,250	19,500	18,500	1,090	20,764,500
09/02/2023	19,250	0.05 ▲	0.26	19,200	19,900	18,800	880	16,940,000
08/02/2023	19,200	0.80 ▲	4.17	18,400	19,500	18,400	4,070	78,144,000
07/02/2023	18,400	-0.15 ▼	-0.82	18,550	18,900	18,400	460	8,464,000
06/02/2023	18,550	-0.25 ▼	-1.35	18,800	18,900	18,550	360	6,678,000
03/02/2023	18,800	0.10 ▲	0.53	18,700	18,850	18,500	650	12,220,000
02/02/2023	18,700	-0.10 ▼	-0.53	18,800	19,000	18,500	520	9,724,000
01/02/2023	18,800	-0.20 ▼	-1.06	19,000	19,200	18,700	270	5,076,000
31/01/2023	19,000	-0.75 ▼	-3.95	19,750	19,600	18,700	680	12,920,000
27/01/2023	19,750	0.65 ▲	3.29	19,100	19,950	18,450	380	7,505,000
19/01/2023	19,100	0.60 ▲	3.14	18,500	19,100	19,000	20	382,000
18/01/2023	18,500	-0.10 ▼	-0.54	18,600	18,650	18,500	150	2,775,000
17/01/2023	18,600	-0.10 ▼	-0.54	18,700	18,650	18,100	410	7,626,000
16/01/2023	18,700	-0.05 ▼	-0.27	18,750	18,700	18,150	30	561,000
13/01/2023	18,750	0.00 ■■	0.00	18,750	18,850	18,000	370	6,937,500
12/01/2023	18,750	-0.10 ▼	-0.53	18,850	19,000	18,000	380	7,125,000
11/01/2023	18,850	-0.15 ▼	-0.80	19,000	18,950	18,850	50	942,500
10/01/2023	19,000	0.00 ■■	0.00	19,000	19,650	18,500	160	3,040,000
09/01/2023	19,000	0.00 ■■	0.00	19,000	19,200	18,400	170	3,230,000
06/01/2023	19,000	0.00 ■■	0.00	19,000	19,400	18,500	1,780	33,820,000
05/01/2023	19,000	0.00 ■■	0.00	19,000	19,000	18,050	1,680	31,920,000
04/01/2023	19,000	0.60 ▲	3.16	18,400	19,550	18,400	640	12,160,000
03/01/2023	18,400	0.30 ▲	1.63	18,100	18,700	18,100	1,730	31,832,000
30/12/2022	18,100	-0.05 ▼	-0.28	18,150	18,250	18,000	510	9,231,000
29/12/2022	18,150	-0.20 ▼	-1.10	18,350	18,350	18,150	200	3,630,000
28/12/2022	18,350	0.00 ■■	0.00	18,350	18,350	18,000	160	2,936,000
27/12/2022	18,350	0.65 ▲	3.54	17,700	18,350	18,000	250	4,587,500
26/12/2022	18,200	-0.70 ▼	-3.85	18,900	18,700	18,200	570	10,374,000
23/12/2022	18,900	0.70 ▲	3.70	18,200	19,200	18,200	1,040	19,656,000
22/12/2022	18,200	0.30 ▲	1.65	17,900	18,850	17,800	1,970	35,854,000
21/12/2022	17,900	0.00 ■■	0.00	17,900	17,950	17,600	1,510	27,029,000
20/12/2022	17,900	0.05 ▲	0.28	17,850	17,900	17,850	30	537,000
19/12/2022	17,850	-0.05 ▼	-0.28	17,900	18,000	16,700	460	8,211,000
15/12/2022	18,150	-0.30 ▼	-1.65	18,450	18,450	18,000	610	11,071,500
14/12/2022	18,450	0.50 ▲	2.71	17,950	18,450	18,450	10	184,500
13/12/2022	17,950	-0.05 ▼	-0.28	18,000	18,100	17,000	1,240	22,258,000
12/12/2022	18,000	0.05 ▲	0.28	17,950	18,500	17,900	1,550	27,900,000
09/12/2022	17,950	-0.15 ▼	-0.84	18,100	18,300	17,800	330	5,923,500
08/12/2022	18,100	0.40 ▲	2.21	17,700	18,500	16,950	2,560	46,336,000
07/12/2022	17,700	-0.40 ▼	-2.26	18,100	18,400	17,700	400	7,080,000
06/12/2022	18,100	0.10 ▲	0.55	18,000	18,950	17,700	730	13,213,000
05/12/2022	18,000	0.00 ■■	0.00	18,000	19,000	18,000	140	2,520,000
02/12/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,850	190	3,420,000
01/12/2022	17,900	-0.60 ▼	-3.35	18,500	19,050	17,900	460	8,234,000
30/11/2022	18,500	0.50 ▲	2.70	18,000	18,900	17,650	1,930	35,705,000
29/11/2022	18,000	0.80 ▲	4.44	17,200	18,250	17,150	1,330	23,940,000
28/11/2022	17,200	0.60 ▲	3.49	16,600	17,200	16,650	910	15,652,000
25/11/2022	16,600	0.00 ■■	0.00	16,600	16,850	16,600	1,360	22,576,000
24/11/2022	16,600	0.20 ▲	1.20	16,400	17,350	16,000	260	4,316,000
23/11/2022	16,400	-0.70 ▼	-4.27	17,100	17,000	16,100	130	2,132,000
22/11/2022	17,100	-0.05 ▼	-0.29	17,150	17,850	15,950	290	4,959,000
21/11/2022	17,150	-0.10 ▼	-0.58	17,250	17,450	17,150	160	2,744,000
18/11/2022	17,250	0.35 ▲	2.03	16,900	18,350	16,400	1,470	25,357,500
17/11/2022	17,600	0.70 ▲	3.98	16,900	18,000	17,200	190	3,344,000
16/11/2022	16,900	0.25 ▲	1.48	16,650	17,000	15,500	2,490	42,081,000
15/11/2022	16,650	-0.50 ▼	-3.00	17,150	17,050	15,950	1,150	19,147,500
14/11/2022	17,150	-0.75 ▼	-4.37	17,900	17,800	16,650	480	8,232,000
11/11/2022	17,900	-0.50 ▼	-2.79	18,400	18,100	17,800	260	4,654,000
09/11/2022	18,400	0.40 ▲	2.17	18,000	18,400	18,400	10	184,000
08/11/2022	17,800	-0.20 ▼	-1.12	18,000	17,900	16,750	520	9,256,000
07/11/2022	18,000	-1.05 ▼	-5.83	19,050	19,100	17,750	1,210	21,780,000
04/11/2022	19,050	-0.65 ▼	-3.41	19,700	19,600	18,450	210	4,000,500
03/11/2022	19,700	0.00 ■■	0.00	19,700	20,800	19,000	600	11,820,000
02/11/2022	19,700	-0.40 ▼	-2.03	20,100	20,000	19,500	190	3,743,000
01/11/2022	20,100	0.00 ■■	0.00	20,100	20,200	20,000	230	4,623,000
31/10/2022	20,100	-0.50 ▼	-2.49	20,600	20,550	19,200	370	7,437,000
28/10/2022	20,600	0.00 ■■	0.00	20,600	21,400	20,400	210	4,326,000
27/10/2022	20,600	-0.25 ▼	-1.21	20,850	21,100	20,300	340	7,004,000
26/10/2022	20,300	-1.30 ▼	-6.40	21,600	21,500	20,300	100	2,030,000
25/10/2022	20,850	-0.75 ▼	-3.60	21,600	20,900	20,100	940	19,599,000
24/10/2022	21,600	0.60 ▲	2.78	21,000	22,400	20,300	570	12,312,000
21/10/2022	21,000	-0.50 ▼	-2.38	21,500	22,400	20,500	1,130	23,730,000
20/10/2022	21,500	-0.35 ▼	-1.63	21,850	21,500	20,900	110	2,365,000
19/10/2022	21,850	-0.40 ▼	-1.83	22,250	0	0	210	4,588,500
18/10/2022	22,250	0.55 ▲	2.47	21,700	23,000	21,700	200	4,450,000
17/10/2022	21,700	-0.80 ▼	-3.69	22,500	23,200	21,700	130	2,821,000
14/10/2022	22,500	0.00 ■■	0.00	22,500	23,400	21,000	630	14,175,000
13/10/2022	22,500	0.50 ▲	2.22	22,000	22,500	22,500	10	225,000
12/10/2022	22,000	0.10 ▲	0.45	21,900	23,000	22,000	150	3,300,000
11/10/2022	21,900	-0.90 ▼	-4.11	22,800	22,800	21,250	310	6,789,000
07/10/2022	23,200	-0.20 ▼	-0.86	23,400	23,800	22,000	2,470	57,304,000
06/10/2022	23,400	0.30 ▲	1.28	23,100	23,400	23,400	30	702,000
05/10/2022	23,100	-0.50 ▼	-2.16	23,600	23,900	23,100	1,580	36,498,000
04/10/2022	23,600	-0.20 ▼	-0.85	23,800	23,800	23,000	2,370	55,932,000
03/10/2022	23,800	0.80 ▲	3.36	23,000	24,500	23,000	4,390	104,482,000
02/10/2022	23,000	-0.40 ▼	-1.74	23,400	24,400	22,600	1,970	45,310,000
30/09/2022	23,000	-0.40 ▼	-1.74	23,400	24,400	22,600	1,970	45,310,000
29/09/2022	23,400	-1.55 ▼	-6.62	24,950	24,950	23,400	400	9,360,000
28/09/2022	24,950	0.25 ▲	1.00	24,700	25,600	24,100	70	1,746,500
27/09/2022	24,700	0.00 ■■	0.00	24,700	24,800	24,100	80	1,976,000
26/09/2022	24,700	-0.15 ▼	-0.61	24,850	24,850	24,000	710	17,537,000
23/09/2022	24,850	-0.25 ▼	-1.01	25,100	25,400	24,500	860	21,371,000
22/09/2022	25,100	-0.60 ▼	-2.39	25,700	25,600	23,950	1,040	26,104,000
21/09/2022	25,700	0.65 ▲	2.53	25,050	25,700	24,300	60	1,542,000
20/09/2022	25,050	0.15 ▲	0.60	24,900	25,800	24,300	360	9,018,000
19/09/2022	24,900	-0.85 ▼	-3.41	25,750	25,950	24,800	690	17,181,000
16/09/2022	25,750	0.00 ■■	0.00	25,750	26,000	25,400	900	23,175,000
15/09/2022	25,750	0.15 ▲	0.58	25,600	26,000	25,600	1,000	25,750,000
14/09/2022	25,600	-0.50 ▼	-1.95	26,100	25,750	24,500	550	14,080,000
13/09/2022	26,100	0.20 ▲	0.77	25,900	26,400	25,800	2,790	72,819,000
12/09/2022	25,900	0.80 ▲	3.09	25,100	26,000	25,400	3,180	82,362,000
10/09/2022	25,500	0.40 ▲	1.57	25,100	25,600	25,000	2,290	58,395,000
09/09/2022	25,500	0.40 ▲	1.57	25,100	25,600	25,000	2,290	58,395,000
08/09/2022	25,100	0.00 ■■	0.00	25,100	25,300	24,600	310	7,781,000
07/09/2022	25,100	-0.40 ▼	-1.59	25,500	25,600	24,750	1,600	40,160,000
06/09/2022	25,500	0.50 ▲	1.96	25,000	26,000	25,150	1,290	32,895,000
05/09/2022	25,000	0.20 ▲	0.80	24,800	25,200	24,850	330	8,250,000
04/09/2022	24,800	0.05 ▲	0.20	24,750	25,150	24,500	950	23,560,000
02/09/2022	24,800	0.05 ▲	0.20	24,750	25,150	24,500	950	23,560,000
31/08/2022	24,800	0.05 ▲	0.20	24,750	25,150	24,500	950	23,560,000
30/08/2022	24,750	-0.25 ▼	-1.01	25,000	25,000	24,550	540	13,365,000
29/08/2022	25,000	0.30 ▲	1.20	24,700	25,000	24,200	400	10,000,000
28/08/2022	24,700	-0.50 ▼	-2.02	25,200	25,200	24,700	290	7,163,000
26/08/2022	24,700	-0.50 ▼	-2.02	25,200	25,200	24,700	290	7,163,000
25/08/2022	25,200	0.25 ▲	0.99	24,950	25,300	24,600	1,140	28,728,000
24/08/2022	24,950	0.25 ▲	1.00	24,700	25,000	24,500	1,040	25,948,000
23/08/2022	24,700	-0.50 ▼	-2.02	25,200	25,200	24,500	2,060	50,882,000
22/08/2022	25,200	0.30 ▲	1.19	24,900	25,400	25,200	100	2,520,000
19/08/2022	24,900	0.35 ▲	1.41	24,550	25,000	24,500	170	4,233,000
18/08/2022	24,550	-0.45 ▼	-1.83	25,000	25,000	24,500	400	9,820,000
17/08/2022	25,000	-0.20 ▼	-0.80	25,200	25,550	25,000	640	16,000,000
16/08/2022	25,200	0.05 ▲	0.20	25,150	25,450	24,000	930	23,436,000
15/08/2022	25,150	0.15 ▲	0.60	25,000	25,300	25,000	1,090	27,413,500
12/08/2022	25,000	0.00 ■■	0.00	25,000	25,700	24,850	450	11,250,000
11/08/2022	25,000	-0.40 ▼	-1.60	25,400	25,950	25,000	530	13,250,000
10/08/2022	25,400	-0.50 ▼	-1.97	25,900	25,800	25,000	1,160	29,464,000
09/08/2022	25,900	0.00 ■■	0.00	25,900	26,000	25,500	500	12,950,000
08/08/2022	25,900	1.10 ▲	4.25	24,800	26,450	24,800	2,150	55,685,000
05/08/2022	24,800	-0.20 ▼	-0.81	25,000	24,950	24,500	880	21,824,000
04/08/2022	25,000	0.00 ■■	0.00	25,000	25,100	24,400	1,550	38,750,000
03/08/2022	25,000	0.05 ▲	0.20	24,950	25,100	24,500	660	16,500,000
02/08/2022	24,950	0.00 ■■	0.00	24,950	25,100	24,500	990	24,700,500
01/08/2022	24,950	0.10 ▲	0.40	24,850	25,100	24,950	340	8,483,000
29/07/2022	24,850	-0.10 ▼	-0.40	24,950	24,950	24,450	820	20,377,000
28/07/2022	24,950	-0.05 ▼	-0.20	25,000	25,000	24,250	420	10,479,000
27/07/2022	25,000	-0.10 ▼	-0.40	25,100	25,150	24,800	130	3,250,000
26/07/2022	25,100	-0.10 ▼	-0.40	25,200	25,200	25,100	100	2,510,000
25/07/2022	25,100	-0.10 ▼	-0.40	25,200	25,200	25,100	100	2,510,000
22/07/2022	25,200	0.25 ▲	0.99	24,950	25,800	24,500	240	6,048,000
21/07/2022	24,950	-0.40 ▼	-1.60	25,350	25,600	24,950	750	18,712,500
20/07/2022	25,350	-0.05 ▼	-0.20	25,400	25,950	25,150	770	19,519,500
19/07/2022	25,400	-0.20 ▼	-0.79	25,600	25,500	24,000	1,180	29,972,000
18/07/2022	25,600	-0.90 ▼	-3.52	26,500	25,900	24,800	1,710	43,776,000
17/07/2022	25,900	-0.60 ▼	-2.32	26,500	27,200	25,900	170	4,403,000
15/07/2022	25,900	-0.60 ▼	-2.32	26,500	27,200	25,900	170	4,403,000
14/07/2022	26,500	0.40 ▲	1.51	26,100	26,700	25,300	230	6,095,000
13/07/2022	27,400	0.30 ▲	1.09	27,100	27,900	26,700	2,220	60,828,000
12/07/2022	27,100	0.90 ▲	3.32	26,200	27,100	26,500	2,410	65,311,000
11/07/2022	26,200	0.50 ▲	1.91	25,700	26,850	25,700	2,110	55,282,000
09/07/2022	25,700	0.50 ▲	1.95	25,200	25,700	25,000	1,620	41,634,000
08/07/2022	25,700	0.50 ▲	1.95	25,200	25,700	25,000	1,620	41,634,000
07/07/2022	25,200	-0.20 ▼	-0.79	25,400	25,350	24,600	1,550	39,060,000
06/07/2022	25,400	-0.10 ▼	-0.39	25,500	25,500	25,400	180	4,572,000
05/07/2022	25,500	-0.40 ▼	-1.57	25,900	26,000	24,900	370	9,435,000
04/07/2022	25,900	0.00 ■■	0.00	25,900	26,650	25,900	120	3,108,000
02/07/2022	25,900	-0.30 ▼	-1.16	26,200	26,450	25,500	320	8,288,000
01/07/2022	25,900	-0.30 ▼	-1.16	26,200	26,450	25,500	320	8,288,000
30/06/2022	26,200	0.60 ▲	2.29	25,600	26,850	25,200	730	19,126,000
29/06/2022	25,600	0.00 ■■	0.00	25,600	27,000	25,500	860	22,016,000
28/06/2022	25,600	-0.10 ▼	-0.39	25,700	25,700	24,300	18,500	473,600,000
27/06/2022	25,700	0.00 ■■	0.00	25,700	26,800	25,350	870	22,359,000
26/06/2022	25,700	-0.25 ▼	-0.97	25,950	27,100	25,700	1,620	41,634,000
24/06/2022	25,700	-0.25 ▼	-0.97	25,950	27,100	25,700	1,620	41,634,000
23/06/2022	25,950	-0.80 ▼	-3.08	26,750	26,100	25,200	1,940	50,343,000
22/06/2022	26,750	-0.20 ▼	-0.75	26,950	27,500	26,000	250	6,687,500
21/06/2022	26,950	-0.65 ▼	-2.41	27,600	27,800	26,450	1,150	30,992,500
20/06/2022	27,600	-0.65 ▼	-2.36	28,250	29,750	27,100	1,350	37,260,000
19/06/2022	28,250	-1.05 ▼	-3.72	29,300	28,900	27,250	2,410	68,082,500
17/06/2022	28,250	-1.05 ▼	-3.72	29,300	28,900	27,250	2,410	68,082,500
16/06/2022	29,300	0.90 ▲	3.07	28,400	29,950	28,000	3,110	91,123,000
15/06/2022	28,400	-0.60 ▼	-2.11	29,000	29,050	28,200	2,780	78,952,000
14/06/2022	29,000	0.45 ▲	1.55	28,550	29,400	28,200	4,970	144,130,000
13/06/2022	28,550	-2.05 ▼	-7.18	30,600	30,400	28,500	2,950	84,222,500
10/06/2022	30,600	-0.50 ▼	-1.63	31,100	31,000	30,000	1,670	51,102,000
09/06/2022	31,100	0.10 ▲	0.32	31,000	31,300	31,000	510	15,861,000
08/06/2022	31,000	0.60 ▲	1.94	30,400	32,350	30,400	2,810	87,110,000
07/06/2022	30,400	0.40 ▲	1.32	30,000	31,400	29,800	5,160	156,864,000
06/06/2022	30,000	-1.80 ▼	-6.00	31,800	31,650	30,000	1,100	33,000,000
03/06/2022	31,800	0.00 ■■	0.00	31,800	32,500	30,250	440	13,992,000
02/06/2022	31,800	0.70 ▲	2.20	31,100	32,450	31,100	1,670	53,106,000
01/06/2022	31,100	1.70 ▲	5.47	29,400	31,450	29,400	11,830	367,913,000
31/05/2022	29,400	0.15 ▲	0.51	29,250	29,700	28,500	1,190	34,986,000
30/05/2022	29,250	0.35 ▲	1.20	28,900	29,300	28,900	850	24,862,500
27/05/2022	28,900	0.10 ▲	0.35	28,800	29,100	28,800	170	4,913,000
26/05/2022	28,800	0.00 ■■	0.00	28,800	29,000	28,500	700	20,160,000
25/05/2022	28,800	0.20 ▲	0.69	28,600	28,800	28,600	390	11,232,000
24/05/2022	28,600	-0.70 ▼	-2.45	29,300	28,800	27,600	170	4,862,000
23/05/2022	29,300	0.30 ▲	1.02	29,000	29,750	28,000	140	4,102,000
20/05/2022	29,000	-0.30 ▼	-1.03	29,300	29,400	28,200	340	9,860,000
19/05/2022	29,300	-0.10 ▼	-0.34	29,400	29,700	27,550	2,260	66,218,000
18/05/2022	29,400	0.95 ▲	3.23	28,450	30,000	28,000	2,970	87,318,000
17/05/2022	28,450	0.10 ▲	0.35	28,350	28,450	26,500	1,500	42,675,000
16/05/2022	28,350	-0.20 ▼	-0.71	28,550	29,000	26,600	1,140	32,319,000
11/05/2022	29,150	0.25 ▲	0.86	28,900	29,600	28,200	4,130	120,389,500
10/05/2022	28,900	-1.05 ▼	-3.63	29,950	30,000	27,900	5,670	163,863,000
09/05/2022	29,950	-1.55 ▼	-5.18	31,500	31,750	29,400	700	20,965,000
29/04/2022	32,150	0.25 ▲	0.78	31,900	32,850	31,000	1,320	42,438,000
28/04/2022	31,900	0.60 ▲	1.88	31,300	32,000	31,300	1,030	32,857,000
27/04/2022	31,300	0.05 ▲	0.16	31,250	31,300	31,150	530	16,589,000
26/04/2022	31,250	-0.25 ▼	-0.80	31,500	32,000	30,000	1,260	39,375,000
25/04/2022	31,500	-0.90 ▼	-2.86	32,400	33,000	30,500	1,820	57,330,000
23/04/2022	32,400	1.00 ▲	3.09	31,400	33,550	31,400	2,770	89,748,000
22/04/2022	32,400	1.00 ▲	3.09	31,400	33,550	31,400	2,770	89,748,000
21/04/2022	31,400	0.50 ▲	1.59	30,900	31,400	29,200	4,860	152,604,000
20/04/2022	30,900	-0.30 ▼	-0.97	31,200	31,350	29,300	1,880	58,092,000
19/04/2022	31,200	-0.40 ▼	-1.28	31,600	32,000	31,200	2,460	76,752,000
18/04/2022	31,600	-0.80 ▼	-2.53	32,400	34,000	31,000	3,500	110,600,000
16/04/2022	32,400	-0.90 ▼	-2.78	33,300	33,000	31,800	3,250	105,300,000
15/04/2022	32,400	-0.90 ▼	-2.78	33,300	33,000	31,800	3,250	105,300,000
14/04/2022	33,300	0.00 ■■	0.00	33,300	34,200	32,500	1,100	36,630,000
13/04/2022	33,300	-0.05 ▼	-0.15	33,350	34,500	32,800	1,000	33,300,000
12/04/2022	33,350	0.35 ▲	1.05	33,000	34,800	32,950	3,070	102,384,500
08/04/2022	33,000	-1.40 ▼	-4.24	34,400	34,950	33,000	2,100	69,300,000
07/04/2022	34,400	-0.20 ▼	-0.58	34,600	35,000	34,000	910	31,304,000
06/04/2022	34,600	-0.40 ▼	-1.16	35,000	35,800	34,300	1,260	43,596,000
05/04/2022	35,000	-0.20 ▼	-0.57	35,200	36,000	34,800	2,420	84,700,000
04/04/2022	35,200	0.30 ▲	0.85	34,900	36,900	35,000	1,070	37,664,000
01/04/2022	34,900	-0.40 ▼	-1.15	35,300	35,000	33,600	2,650	92,485,000
31/03/2022	35,300	0.00 ■■	0.00	35,300	35,800	34,600	1,040	36,712,000
30/03/2022	35,300	-0.50 ▼	-1.42	35,800	35,800	34,900	3,300	116,490,000
29/03/2022	35,800	-0.10 ▼	-0.28	35,900	36,300	35,200	3,860	138,188,000
28/03/2022	35,900	-0.10 ▼	-0.28	36,000	36,000	35,200	710	25,489,000
25/03/2022	36,000	-0.20 ▼	-0.56	36,200	36,300	35,500	1,020	36,720,000
24/03/2022	36,200	0.65 ▲	1.80	35,550	37,000	35,200	2,900	104,980,000
23/03/2022	35,550	0.15 ▲	0.42	35,400	35,750	35,100	3,440	122,292,000
22/03/2022	35,400	0.00 ■■	0.00	35,400	35,800	35,000	1,640	58,056,000
21/03/2022	35,400	-0.10 ▼	-0.28	35,500	36,300	35,000	2,470	87,438,000
18/03/2022	35,500	0.00 ■■	0.00	35,500	36,000	35,500	1,620	57,510,000
17/03/2022	35,500	0.00 ■■	0.00	35,500	35,800	35,400	2,170	77,035,000
16/03/2022	35,500	0.00 ■■	0.00	35,500	36,100	35,050	1,560	55,380,000
15/03/2022	35,500	0.60 ▲	1.69	34,900	36,250	35,000	660	23,430,000
14/03/2022	34,900	-1.40 ▼	-4.01	36,300	36,300	34,800	1,210	42,229,000
11/03/2022	36,300	0.10 ▲	0.28	36,200	38,400	36,000	2,800	101,640,000
10/03/2022	36,200	0.45 ▲	1.24	35,750	36,500	36,200	2,200	79,640,000
09/03/2022	35,750	-0.65 ▼	-1.82	36,400	36,500	35,150	3,810	136,207,500
08/03/2022	36,400	-0.60 ▼	-1.65	37,000	37,000	36,400	1,790	65,156,000
07/03/2022	37,000	0.00 ■■	0.00	37,000	37,300	36,100	3,250	120,250,000
04/03/2022	37,000	-0.40 ▼	-1.08	37,400	37,400	36,800	3,340	123,580,000
03/03/2022	37,400	0.00 ■■	0.00	37,400	37,800	36,800	1,220	45,628,000
02/03/2022	37,400	-0.20 ▼	-0.53	37,600	37,900	37,000	1,170	43,758,000
01/03/2022	37,600	0.00 ■■	0.00	37,600	38,200	37,000	1,570	59,032,000
28/02/2022	37,600	-0.15 ▼	-0.40	37,750	37,900	36,600	2,530	95,128,000
25/02/2022	37,750	0.05 ▲	0.13	37,700	38,900	37,600	2,360	89,090,000
24/02/2022	37,700	-0.30 ▼	-0.80	38,000	38,500	37,500	3,260	122,902,000
23/02/2022	38,000	0.20 ▲	0.53	37,800	38,000	37,600	3,150	119,700,000
22/02/2022	37,800	-0.70 ▼	-1.85	38,500	39,300	37,000	2,920	110,376,000
21/02/2022	38,500	-0.50 ▼	-1.30	39,000	39,500	38,400	3,270	125,895,000
18/02/2022	39,000	0.00 ■■	0.00	39,000	39,500	38,600	2,990	116,610,000
17/02/2022	39,000	-1.00 ▼	-2.56	40,000	40,000	38,300	9,160	357,240,000
16/02/2022	40,000	-0.40 ▼	-1.00	40,400	41,900	39,800	3,340	133,600,000
15/02/2022	40,400	-1.70 ▼	-4.21	42,100	42,500	40,400	4,750	191,900,000
14/02/2022	42,100	-0.30 ▼	-0.71	42,400	43,000	41,700	5,440	229,024,000
11/02/2022	42,400	0.40 ▲	0.94	42,000	43,000	42,000	11,060	468,944,000
10/02/2022	42,000	42.00 ▲	100.00	0	44,400	40,500	18,210	764,820,000
21/01/2022	39,800	0.50 ▲	1.26	39,300	40,800	39,300	78,300	3,116,340,000
20/01/2022	39,400	0.10 ▲	0.25	39,300	39,500	39,100	10,800	425,520,000
19/01/2022	39,000	-0.50 ▼	-1.28	39,500	40,000	39,000	14,200	553,800,000
18/01/2022	39,600	0.90 ▲	2.27	38,700	41,000	38,600	21,500	851,400,000
17/01/2022	39,200	-0.30 ▼	-0.77	39,500	39,700	38,500	27,500	1,078,000,000
14/01/2022	39,700	0.60 ▲	1.51	39,100	40,000	38,700	9,400	373,180,000
13/01/2022	39,700	0.30 ▲	0.76	39,400	40,000	38,500	12,500	496,250,000
12/01/2022	39,500	-0.90 ▼	-2.28	40,400	41,400	38,500	68,200	2,693,900,000
11/01/2022	40,500	-0.40 ▼	-0.99	40,900	41,800	40,000	44,500	1,802,250,000
10/01/2022	40,300	-0.30 ▼	-0.74	40,600	43,000	40,300	52,200	2,103,660,000
07/01/2022	40,900	0.30 ▲	0.73	40,600	41,500	40,300	56,400	2,306,760,000
06/01/2022	40,800	-0.70 ▼	-1.72	41,500	41,500	40,100	38,800	1,583,040,000
05/01/2022	41,800	0.50 ▲	1.20	41,300	43,500	41,200	41,100	1,717,980,000
04/01/2022	41,900	2.90 ▲	6.92	39,000	43,000	39,200	138,900	5,819,910,000
31/12/2021	38,100	1.10 ▲	2.89	38,100	39,400	38,500	60,600	2,308,860,000
30/12/2021	38,700	0.70 ▲	1.81	38,000	38,700	37,800	143,400	5,549,580,000
29/12/2021	38,000	-0.50 ▼	-1.32	38,500	38,900	37,900	67,800	2,576,400,000
22/12/2021	39,600	-0.20 ▼	-0.51	39,800	40,800	39,500	83,700	3,314,520,000
21/12/2021	40,200	2.00 ▲	4.98	38,200	40,800	38,200	89,900	3,613,980,000
20/12/2021	38,400	0.40 ▲	1.04	38,000	38,500	38,000	194,100	7,453,440,000
17/12/2021	38,100	0.70 ▲	1.84	37,400	38,500	37,400	222,100	8,462,010,000
16/12/2021	38,000	2.20 ▲	5.79	35,800	38,300	36,000	196,100	7,451,800,000
15/12/2021	37,000	2.70 ▲	7.30	34,300	37,000	34,600	99,900	3,696,300,000
14/12/2021	34,500	0.60 ▲	1.74	33,900	34,500	33,900	15,900	548,550,000
13/12/2021	34,200	0.30 ▲	0.88	33,900	34,800	33,000	37,100	1,268,820,000
10/12/2021	34,100	0.10 ▲	0.29	34,000	34,900	33,500	17,800	606,980,000
09/12/2021	33,900	-1.10 ▼	-3.24	35,000	35,000	33,800	27,200	922,080,000
08/12/2021	34,900	0.40 ▲	1.15	34,500	35,400	34,500	11,100	387,390,000
07/12/2021	35,000	0.80 ▲	2.29	34,200	35,000	34,000	24,500	857,500,000
06/12/2021	33,300	-1.50 ▼	-4.50	34,800	34,800	33,000	80,400	2,677,320,000
03/12/2021	34,300	-0.70 ▼	-2.04	35,000	35,900	34,300	31,600	1,083,880,000
02/12/2021	34,800	-0.20 ▼	-0.57	35,000	35,500	34,800	22,200	772,560,000
01/12/2021	35,500	0.70 ▲	1.97	34,800	36,100	34,600	40,400	1,434,200,000
30/11/2021	35,000	0.10 ▲	0.29	34,900	36,500	34,000	85,400	2,989,000,000
29/11/2021	35,000	-1.00 ▼	-2.86	36,000	36,100	34,000	57,800	2,023,000,000
26/11/2021	36,200	0.00 ■■	0.00	36,200	36,700	35,600	78,900	2,856,180,000
25/11/2021	36,400	0.20 ▲	0.55	36,200	37,900	36,000	96,000	3,494,400,000
24/11/2021	36,500	0.20 ▲	0.55	36,300	37,000	35,700	135,400	4,942,100,000
23/11/2021	36,200	-0.10 ▼	-0.28	36,300	37,000	36,000	30,100	1,089,620,000
22/11/2021	35,700	-2.00 ▼	-5.60	37,700	38,000	35,500	64,900	2,316,930,000
19/11/2021	37,300	0.20 ▲	0.54	37,100	38,500	36,900	151,500	5,650,950,000
18/11/2021	37,000	0.10 ▲	0.27	36,900	38,300	36,500	120,800	4,469,600,000
17/11/2021	37,000	0.30 ▲	0.81	36,700	38,500	36,500	112,600	4,166,200,000
16/11/2021	37,500	0.10 ▲	0.27	37,400	37,500	36,200	132,300	4,961,250,000
15/11/2021	37,700	-0.40 ▼	-1.06	38,100	38,000	36,000	91,800	3,460,860,000
12/11/2021	38,100	2.80 ▲	7.35	35,300	38,500	36,400	133,300	5,078,730,000
11/11/2021	36,600	4.40 ▲	12.02	32,200	37,000	32,200	338,600	12,392,760,000
10/11/2021	32,700	1.70 ▲	5.20	31,000	32,900	31,400	168,200	5,500,140,000
09/11/2021	31,200	-0.30 ▼	-0.96	31,500	31,600	30,800	85,800	2,676,960,000
08/11/2021	31,300	0.10 ▲	0.32	31,200	33,200	31,200	71,100	2,225,430,000
05/11/2021	31,400	0.30 ▲	0.96	31,100	31,900	31,000	49,900	1,566,860,000
04/11/2021	31,400	-0.10 ▼	-0.32	31,500	31,900	30,300	3,520	110,528,000
03/11/2021	31,100	-1.30 ▼	-4.18	32,400	32,400	31,000	119,300	3,710,230,000
02/11/2021	32,200	-0.20 ▼	-0.62	32,400	33,500	31,800	153,000	4,926,600,000
01/11/2021	32,700	1.70 ▲	5.20	31,000	32,900	31,800	233,800	7,645,260,000
29/10/2021	32,000	2.80 ▲	8.75	29,200	32,100	29,400	317,800	10,169,600,000
28/10/2021	29,700	0.90 ▲	3.03	28,800	30,000	28,800	139,100	4,131,270,000
27/10/2021	29,000	0.00 ■■	0.00	29,000	29,100	28,500	4,750	137,750,000
26/10/2021	29,000	0.30 ▲	1.03	28,700	29,200	28,600	31,500	913,500,000
25/10/2021	29,100	-0.10 ▼	-0.34	29,200	29,200	28,000	33,700	980,670,000
22/10/2021	29,400	0.70 ▲	2.38	28,700	29,600	28,700	61,500	1,808,100,000
21/10/2021	28,700	-0.30 ▼	-1.05	29,000	29,000	28,400	36,300	1,041,810,000
20/10/2021	29,200	-0.10 ▼	-0.34	29,300	29,300	28,600	41,300	1,205,960,000
19/10/2021	29,300	0.30 ▲	1.02	29,000	31,500	29,000	16,000	468,800,000
18/10/2021	29,000	-0.30 ▼	-1.03	29,300	29,300	28,900	47,100	1,365,900,000
15/10/2021	29,300	-0.30 ▼	-1.02	29,600	29,600	29,200	47,700	1,397,610,000
14/10/2021	29,600	0.60 ▲	2.03	29,000	30,600	29,000	16,300	482,480,000
13/10/2021	29,400	0.00 ■■	0.00	29,400	29,500	28,800	77,700	2,284,380,000
12/10/2021	29,600	0.10 ▲	0.34	29,500	29,600	29,300	39,500	1,169,200,000
11/10/2021	29,700	0.00 ■■	0.00	29,700	29,900	29,000	35,300	1,048,410,000
08/10/2021	29,800	-1.10 ▼	-3.69	30,900	31,000	29,100	96,300	2,869,740,000
07/10/2021	31,200	-0.70 ▼	-2.24	31,900	31,600	30,000	79,200	2,471,040,000
06/10/2021	31,900	-0.60 ▼	-1.88	32,500	32,600	31,500	18,500	590,150,000
05/10/2021	32,600	1.50 ▲	4.60	31,100	33,600	31,500	45,200	1,473,520,000
04/10/2021	32,700	4.20 ▲	12.84	28,400	32,700	28,500	434,700	14,214,690,000
01/10/2021	28,300	-0.10 ▼	-0.35	28,400	29,000	27,600	42,400	1,199,920,000
30/09/2021	28,400	0.10 ▲	0.35	28,300	28,600	28,000	18,000	511,200,000
29/09/2021	28,300	1.30 ▲	4.59	27,000	29,000	27,600	22,000	622,600,000
28/09/2021	27,400	-0.20 ▼	-0.73	28,300	27,400	26,900	18,800	515,120,000
27/09/2021	27,000	-1.30 ▼	-4.81	28,300	28,300	27,000	51,400	1,387,800,000
24/09/2021	28,300	-0.20 ▼	-0.71	28,500	28,600	28,000	63,800	1,805,540,000
23/09/2021	28,600	0.30 ▲	1.05	28,300	29,000	28,300	46,200	1,321,320,000
22/09/2021	29,000	0.60 ▲	2.07	28,400	29,200	28,000	57,500	1,667,500,000
21/09/2021	28,000	-1.60 ▼	-5.71	29,600	29,000	28,000	71,200	1,993,600,000
20/09/2021	29,300	-1.00 ▼	-3.41	30,300	30,500	29,200	32,500	952,250,000
17/09/2021	30,500	-0.20 ▼	-0.66	30,700	31,000	30,000	27,900	850,950,000
16/09/2021	30,000	1.30 ▲	4.33	28,700	32,300	28,700	122,300	3,669,000,000
15/09/2021	29,300	0.70 ▲	2.39	28,600	29,300	28,000	32,200	943,460,000
14/09/2021	28,800	-0.30 ▼	-1.04	29,100	30,000	27,500	74,900	2,157,120,000
13/09/2021	29,400	-1.10 ▼	-3.74	30,500	30,000	28,500	37,400	1,099,560,000
10/09/2021	29,900	0.00 ■■	0.00	29,900	31,000	29,900	46,500	1,390,350,000
09/09/2021	31,000	3.70 ▲	11.94	27,300	31,300	27,500	150,000	4,650,000,000
08/09/2021	28,000	-0.40 ▼	-1.43	28,400	28,400	26,300	108,200	3,029,600,000
07/09/2021	28,000	-1.10 ▼	-3.93	29,100	28,600	28,000	198,800	5,566,400,000
06/09/2021	29,300	0.00 ■■	0.00	29,300	30,000	28,600	186,700	5,470,310,000
01/09/2021	29,500	3.80 ▲	12.88	25,700	29,500	26,600	579,000	17,080,500,000
31/08/2021	26,600	3.40 ▲	12.78	23,200	26,600	23,900	300,700	7,998,620,000
30/08/2021	24,100	3.10 ▲	12.86	21,000	24,100	22,000	247,900	5,974,390,000
27/08/2021	22,000	2.50 ▲	11.36	19,500	22,000	19,500	380,400	8,368,800,000
26/08/2021	19,700	0.00 ■■	0.00	19,700	20,300	19,400	70,000	1,379,000,000
25/08/2021	19,700	-0.10 ▼	-0.51	19,800	19,800	19,200	64,700	1,274,590,000
24/08/2021	19,700	-0.30 ▼	-1.52	20,000	20,000	19,200	88,400	1,741,480,000
23/08/2021	20,200	0.50 ▲	2.48	19,700	20,900	19,700	89,600	1,809,920,000
20/08/2021	19,700	0.10 ▲	0.51	19,600	20,500	19,200	117,600	2,316,720,000
19/08/2021	20,100	-0.30 ▼	-1.49	20,400	21,000	19,000	36,100	725,610,000
18/08/2021	20,300	0.40 ▲	1.97	19,900	20,900	19,900	90,300	1,833,090,000
17/08/2021	20,200	1.40 ▲	6.93	18,800	20,500	19,400	148,300	2,995,660,000
16/08/2021	19,500	1.40 ▲	7.18	18,100	19,700	18,100	238,700	4,654,650,000
13/08/2021	18,200	-0.20 ▼	-1.10	18,400	18,500	17,800	17,100	311,220,000
12/08/2021	18,300	0.20 ▲	1.09	18,100	18,800	18,200	26,500	484,950,000
11/08/2021	18,500	0.90 ▲	4.86	17,600	18,600	17,700	48,300	893,550,000
10/08/2021	17,600	0.20 ▲	1.14	17,400	17,800	17,500	14,600	256,960,000
09/08/2021	17,500	0.00 ■■	0.00	17,500	17,900	17,300	36,100	631,750,000
06/08/2021	17,600	-0.10 ▼	-0.57	17,700	17,700	17,400	16,300	286,880,000
05/08/2021	17,700	0.10 ▲	0.56	17,600	18,000	17,500	26,500	469,050,000
04/08/2021	17,600	0.30 ▲	1.70	17,300	18,000	17,300	8,500	149,600,000
03/08/2021	17,700	0.10 ▲	0.56	17,600	18,500	17,000	41,500	734,550,000
02/08/2021	17,600	-0.40 ▼	-2.27	18,000	18,100	17,400	35,400	623,040,000
30/07/2021	18,400	0.00 ■■	0.00	18,400	18,400	17,800	36,700	675,280,000
29/07/2021	18,500	0.00 ■■	0.00	18,500	18,700	18,200	12,100	223,850,000
28/07/2021	18,500	0.20 ▲	1.08	18,300	19,000	18,300	30,200	558,700,000
27/07/2021	18,600	0.70 ▲	3.76	17,900	19,000	17,900	99,100	1,843,260,000
26/07/2021	17,800	0.10 ▲	0.56	17,200	18,600	17,500	23,000	409,400,000
23/07/2021	17,700	0.50 ▲	2.82	17,200	18,600	17,400	39,600	700,920,000
22/07/2021	18,900	0.50 ▲	2.65	18,400	19,000	18,000	45,600	861,840,000
21/07/2021	18,300	0.30 ▲	1.64	18,000	18,900	18,000	13,300	243,390,000
20/07/2021	18,400	0.10 ▲	0.54	18,300	18,600	17,800	40,500	745,200,000
19/07/2021	18,300	-0.70 ▼	-3.83	19,000	19,300	18,100	95,400	1,745,820,000
16/07/2021	18,900	-0.10 ▼	-0.53	19,000	19,800	18,800	16,700	315,630,000
15/07/2021	19,200	0.90 ▲	4.69	18,300	19,500	18,400	131,500	2,524,800,000
14/07/2021	18,400	0.00 ■■	0.00	18,400	19,000	18,100	20,600	379,040,000
13/07/2021	18,300	0.70 ▲	3.83	17,600	19,700	17,700	19,300	353,190,000
12/07/2021	17,800	-0.90 ▼	-5.06	18,700	19,200	17,400	40,200	715,560,000
09/07/2021	18,900	0.10 ▲	0.53	18,800	19,800	18,100	32,500	614,250,000
08/07/2021	19,000	0.40 ▲	2.11	18,600	19,700	18,500	51,100	970,900,000
07/07/2021	18,900	-0.40 ▼	-2.12	19,300	20,000	17,500	93,400	1,765,260,000
06/07/2021	18,900	-1.90 ▼	-10.05	20,800	20,800	18,900	304,200	5,749,380,000
05/07/2021	20,800	1.00 ▲	4.81	19,800	21,900	20,400	109,100	2,269,280,000
02/07/2021	20,200	2.50 ▲	12.38	17,700	20,300	18,600	274,100	5,536,820,000
01/07/2021	18,900	1.50 ▲	7.94	17,400	19,900	17,200	2,312,300	43,702,470,000
30/06/2021	17,500	0.20 ▲	1.14	17,300	17,500	17,300	38,900	680,750,000
29/06/2021	17,400	0.10 ▲	0.57	17,300	17,500	17,100	43,400	755,160,000
28/06/2021	17,200	-0.10 ▼	-0.58	17,300	17,500	17,100	81,400	1,400,080,000
25/06/2021	17,400	-0.30 ▼	-1.72	17,700	17,900	17,200	24,300	422,820,000
24/06/2021	17,700	-0.20 ▼	-1.13	17,900	18,000	17,300	26,800	474,360,000
23/06/2021	17,800	0.00 ■■	0.00	17,800	18,500	17,600	62,900	1,119,620,000
22/06/2021	17,900	0.50 ▲	2.79	17,400	18,000	17,500	225,000	4,027,500,000
21/06/2021	17,400	0.00 ■■	0.00	17,400	17,600	17,300	43,100	749,940,000
18/06/2021	17,400	0.10 ▲	0.57	17,300	17,600	17,300	37,000	643,800,000
17/06/2021	17,300	0.20 ▲	1.16	17,100	17,400	17,100	27,800	480,940,000
16/06/2021	17,200	0.10 ▲	0.58	17,100	17,600	16,800	17,300	297,560,000
15/06/2021	17,100	-0.10 ▼	-0.58	17,200	17,300	17,000	3,500	59,850,000
14/06/2021	17,300	0.10 ▲	0.58	17,200	18,000	17,000	6,900	119,370,000
11/06/2021	17,000	-0.20 ▼	-1.18	17,200	17,400	16,900	60,500	1,028,500,000
10/06/2021	17,300	0.10 ▲	0.58	17,200	19,000	17,000	19,600	339,080,000
09/06/2021	17,600	0.00 ■■	0.00	17,600	19,500	17,000	51,800	911,680,000
08/06/2021	17,700	0.00 ■■	0.00	17,700	17,900	17,000	17,700	313,290,000
07/06/2021	17,500	-0.10 ▼	-0.57	17,600	20,000	17,500	44,800	784,000,000
04/06/2021	17,800	0.50 ▲	2.81	17,300	17,800	17,300	111,000	1,975,800,000
03/06/2021	17,400	0.50 ▲	2.87	16,900	17,500	17,100	63,900	1,111,860,000
02/06/2021	17,200	0.00 ■■	0.00	17,200	17,500	16,800	18,700	321,640,000
01/06/2021	17,200	-0.10 ▼	-0.58	17,300	17,500	17,000	2,700	46,440,000
31/05/2021	17,200	-0.20 ▼	-1.16	17,500	17,800	17,000	50,900	875,480,000
28/05/2021	17,300	-0.20 ▼	-1.16	17,500	17,700	17,000	52,300	904,790,000
27/05/2021	17,300	0.10 ▲	0.58	17,200	17,800	17,300	37,300	645,290,000
26/05/2021	17,500	0.30 ▲	1.71	17,200	18,000	16,900	40,300	705,250,000
25/05/2021	17,400	0.50 ▲	2.87	16,900	17,400	16,900	14,400	250,560,000
24/05/2021	17,200	0.70 ▲	4.07	16,500	18,000	16,700	13,100	225,320,000
21/05/2021	16,900	0.20 ▲	1.18	16,700	17,000	16,000	6,200	104,780,000
20/05/2021	16,900	0.10 ▲	0.59	16,800	17,100	16,600	16,000	270,400,000
19/05/2021	17,000	0.10 ▲	0.59	16,900	17,500	16,700	14,400	244,800,000
18/05/2021	16,900	0.00 ■■	0.00	16,900	17,300	16,700	17,500	295,750,000
17/05/2021	17,000	0.20 ▲	1.18	16,800	17,500	16,700	23,800	404,600,000
14/05/2021	16,700	-0.20 ▼	-1.20	16,900	17,500	16,500	12,900	215,430,000
13/05/2021	16,800	-0.20 ▼	-1.19	17,000	17,500	16,800	7,500	126,000,000
12/05/2021	16,900	-0.20 ▼	-1.18	17,100	17,800	16,800	11,200	189,280,000
11/05/2021	17,000	0.10 ▲	0.59	16,900	17,800	16,900	21,200	360,400,000
10/05/2021	17,100	-0.20 ▼	-1.17	17,300	17,500	16,300	22,300	381,330,000
07/05/2021	17,200	-0.10 ▼	-0.58	17,300	18,000	17,000	27,000	464,400,000
06/05/2021	17,400	-0.10 ▼	-0.57	17,500	17,800	17,000	13,900	241,860,000
05/05/2021	17,300	0.10 ▲	0.58	17,200	18,000	17,000	40,500	700,650,000
04/05/2021	16,900	0.20 ▲	1.18	16,700	18,100	16,900	14,900	251,810,000
29/04/2021	16,900	0.30 ▲	1.78	16,600	16,900	16,200	900	15,210,000
28/04/2021	16,900	0.50 ▲	2.96	16,400	17,100	16,300	4,400	74,360,000
27/04/2021	16,500	-0.50 ▼	-3.03	17,000	16,900	16,000	1,900	31,350,000
26/04/2021	16,900	0.00 ■■	0.00	16,900	17,400	16,900	2,000	33,800,000
23/04/2021	17,000	0.40 ▲	2.35	16,600	17,300	16,500	14,600	248,200,000
22/04/2021	16,500	-0.30 ▼	-1.82	16,800	17,200	16,500	15,100	249,150,000
20/04/2021	17,200	0.20 ▲	1.16	17,000	17,600	16,500	10,500	180,600,000
19/04/2021	17,400	0.40 ▲	2.30	17,000	18,600	16,900	6,300	109,620,000
16/04/2021	17,400	-0.20 ▼	-1.15	17,600	17,700	16,100	23,300	405,420,000
15/04/2021	17,600	-0.20 ▼	-1.14	17,800	18,200	17,500	17,100	300,960,000
14/04/2021	18,200	-0.40 ▼	-2.20	18,600	18,600	17,700	28,800	524,160,000
13/04/2021	18,300	-0.10 ▼	-0.55	18,400	19,000	18,300	25,700	470,310,000
12/04/2021	19,000	1.70 ▲	8.95	17,300	19,000	18,100	124,700	2,369,300,000
09/04/2021	18,100	1.10 ▲	6.08	17,000	18,100	16,500	297,600	5,386,560,000
08/04/2021	17,100	0.10 ▲	0.58	17,000	17,100	16,800	14,000	239,400,000
07/04/2021	17,000	0.00 ■■	0.00	17,000	17,300	16,800	20,700	351,900,000
06/04/2021	16,900	-0.20 ▼	-1.18	17,100	17,000	16,900	6,800	114,920,000
05/04/2021	17,400	0.20 ▲	1.15	17,100	17,500	16,900	3,200	55,680,000
02/04/2021	17,400	0.30 ▲	1.72	17,100	18,000	17,100	8,200	142,680,000
01/04/2021	17,500	0.40 ▲	2.29	17,100	17,500	16,800	28,800	504,000,000
31/03/2021	17,300	0.10 ▲	0.58	17,200	17,300	17,100	9,500	164,350,000
30/03/2021	17,400	0.00 ■■	0.00	17,400	17,500	17,100	1,900	33,060,000
29/03/2021	17,400	0.30 ▲	1.72	17,100	17,800	17,400	4,700	81,780,000
26/03/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	16,500	5,400	93,960,000
25/03/2021	17,100	0.00 ■■	0.00	17,100	17,800	17,100	8,000	136,800,000
24/03/2021	17,300	-0.10 ▼	-0.58	17,400	18,000	17,000	6,600	114,180,000
23/03/2021	17,400	0.00 ■■	0.00	17,400	17,900	17,300	5,500	95,700,000
22/03/2021	17,500	0.00 ■■	0.00	17,500	17,500	17,300	12,700	222,250,000
19/03/2021	17,800	0.20 ▲	1.12	17,600	17,900	17,400	15,400	274,120,000
18/03/2021	17,600	-0.20 ▼	-1.14	17,800	17,900	17,500	21,100	371,360,000
17/03/2021	17,800	-0.10 ▼	-0.56	17,900	17,900	17,600	6,000	106,800,000
16/03/2021	18,000	0.10 ▲	0.56	17,900	18,200	17,700	26,300	473,400,000
15/03/2021	17,900	-0.10 ▼	-0.56	18,000	18,300	17,900	13,100	234,490,000
12/03/2021	18,000	0.10 ▲	0.56	17,900	18,100	17,900	25,300	455,400,000
11/03/2021	18,100	0.00 ■■	0.00	18,100	18,100	17,800	38,600	698,660,000
10/03/2021	18,000	-0.10 ▼	-0.56	18,100	18,500	18,000	9,700	174,600,000
09/03/2021	18,000	-0.20 ▼	-1.11	18,200	18,500	18,000	16,200	291,600,000
08/03/2021	18,200	0.50 ▲	2.75	17,700	18,500	18,000	46,300	842,660,000
05/03/2021	17,900	0.30 ▲	1.68	17,600	17,900	17,500	16,800	300,720,000
04/03/2021	17,900	0.00 ■■	0.00	17,900	18,000	17,200	20,400	365,160,000
03/03/2021	18,000	0.00 ■■	0.00	18,000	18,600	17,800	11,200	201,600,000
02/03/2021	18,000	-0.20 ▼	-1.11	18,200	18,200	17,900	6,000	108,000,000
01/03/2021	18,200	0.00 ■■	0.00	18,200	18,600	17,800	15,800	287,560,000
26/02/2021	18,000	0.00 ■■	0.00	18,000	18,400	17,800	7,200	129,600,000
25/02/2021	18,100	-0.10 ▼	-0.55	18,200	18,200	17,900	13,200	238,920,000
24/02/2021	18,100	0.00 ■■	0.00	18,100	18,500	18,100	15,100	273,310,000
23/02/2021	18,300	0.30 ▲	1.64	18,000	18,500	17,800	79,500	1,454,850,000
22/02/2021	18,200	-0.20 ▼	-1.10	18,400	18,400	17,900	28,200	513,240,000
19/02/2021	18,500	0.00 ■■	0.00	18,500	18,500	18,500	500	9,250,000
18/02/2021	18,400	0.20 ▲	1.09	18,200	18,800	18,300	34,900	642,160,000
17/02/2021	18,400	0.50 ▲	2.72	17,900	19,400	18,000	30,100	553,840,000
09/02/2021	18,200	0.30 ▲	1.65	17,900	18,300	17,500	10,900	198,380,000
08/02/2021	17,500	-0.40 ▼	-2.29	17,900	18,500	17,500	2,100	36,750,000
05/02/2021	18,000	0.10 ▲	0.56	17,900	18,600	17,500	10,900	196,200,000
05/01/2021	18,000	0.30 ▲	1.67	17,700	18,000	17,900	4,000	72,000,000
04/01/2021	17,900	0.30 ▲	1.68	17,600	18,000	17,600	38,700	692,730,000
31/12/2020	17,500	0.50 ▲	2.86	17,000	18,200	17,300	16,400	287,000,000
30/12/2020	17,400	0.60 ▲	3.45	16,800	17,400	16,800	56,700	986,580,000
29/12/2020	16,800	0.20 ▲	1.19	16,600	17,300	16,600	3,120	52,416,000
28/12/2020	17,300	0.50 ▲	2.89	16,800	17,300	16,400	4,840	83,732,000
27/12/2020	16,800	-0.10 ▼	-0.60	16,900	17,800	16,600	2,890	48,552,000
25/12/2020	16,800	-0.10 ▼	-0.60	16,900	17,800	16,600	2,890	48,552,000
24/12/2020	17,100	-0.60 ▼	-3.51	17,700	18,100	16,700	5,330	91,143,000
23/12/2020	18,100	1.30 ▲	7.18	16,800	18,500	17,100	2,470	44,707,000
22/12/2020	18,000	1.90 ▲	10.56	16,100	18,000	16,200	11,710	210,780,000
21/12/2020	16,700	1.10 ▲	6.59	15,600	16,800	15,600	7,160	119,572,000
20/12/2020	15,800	0.00 ■■	0.00	15,800	15,800	15,400	1,900	30,020,000
18/12/2020	15,800	0.00 ■■	0.00	15,800	15,800	15,400	1,900	30,020,000
17/12/2020	15,800	0.30 ▲	1.90	15,500	16,000	15,500	2,280	36,024,000
16/12/2020	15,700	0.10 ▲	0.64	15,600	16,500	15,400	880	13,816,000
15/12/2020	15,900	-0.20 ▼	-1.26	16,100	16,000	15,500	3,290	52,311,000
14/12/2020	16,000	0.40 ▲	2.50	15,600	17,100	15,800	3,060	48,960,000
13/12/2020	15,900	0.00 ■■	0.00	15,900	16,000	15,500	2,410	38,319,000
11/12/2020	15,900	0.00 ■■	0.00	15,900	16,000	15,500	2,410	38,319,000
10/12/2020	15,700	0.20 ▲	1.27	15,500	17,700	15,700	5,660	88,862,000
09/12/2020	15,800	0.40 ▲	2.53	15,400	16,000	15,400	6,580	103,964,000
08/12/2020	15,500	0.20 ▲	1.29	15,300	15,700	15,100	3,430	53,165,000
07/12/2020	15,200	0.00 ■■	0.00	15,200	16,000	15,000	2,830	43,016,000
04/12/2020	15,100	0.00 ■■	0.00	15,100	16,700	14,900	6,400	96,640,000
03/12/2020	15,000	0.50 ▲	3.33	14,500	15,400	14,800	1,720	25,800,000
02/12/2020	14,800	0.60 ▲	4.05	14,200	15,000	14,200	2,100	31,080,000
01/12/2020	14,700	0.10 ▲	0.68	14,600	14,900	14,100	5,540	81,438,000
30/11/2020	14,800	-0.10 ▼	-0.68	14,900	15,500	14,300	20,000	296,000,000
27/11/2020	15,300	-0.30 ▼	-1.96	15,600	15,600	14,700	16,700	255,510,000
26/11/2020	15,600	-0.50 ▼	-3.21	16,100	16,500	15,200	35,400	552,240,000
25/11/2020	15,800	0.00 ■■	0.00	15,800	16,700	15,400	47,300	747,340,000
24/11/2020	16,000	1.10 ▲	6.88	14,900	16,500	15,400	107,100	1,713,600,000
23/11/2020	15,100	1.00 ▲	6.62	14,100	15,400	14,300	63,600	960,360,000
20/11/2020	14,400	0.30 ▲	2.08	14,100	14,700	13,800	48,900	704,160,000
19/11/2020	14,300	0.60 ▲	4.20	13,700	14,500	13,900	27,000	386,100,000
18/11/2020	13,800	0.60 ▲	4.35	13,200	14,500	13,400	3,090	42,642,000
17/11/2020	13,900	1.40 ▲	10.07	12,500	13,900	12,500	82,800	1,150,920,000
16/11/2020	12,700	0.70 ▲	5.51	12,000	12,800	12,200	4,720	59,944,000
13/11/2020	12,200	0.20 ▲	1.64	12,000	12,200	12,000	25,300	308,660,000
12/11/2020	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	19,100	229,200,000
11/11/2020	12,100	0.00 ■■	0.00	12,100	12,500	12,000	320	3,872,000
10/11/2020	12,300	0.00 ■■	0.00	12,300	12,800	12,000	1,640	20,172,000
09/11/2020	12,500	0.50 ▲	4.00	12,000	12,700	12,000	14,800	185,000,000
06/11/2020	12,400	0.00 ■■	0.00	12,400	12,800	12,000	580	7,192,000
05/11/2020	12,200	0.00 ■■	0.00	12,200	13,000	12,000	32,800	400,160,000
04/11/2020	12,100	-0.80 ▼	-6.61	12,900	12,300	11,800	460	5,566,000
03/11/2020	12,900	0.60 ▲	4.65	12,300	12,900	12,900	10	129,000
02/11/2020	12,300	0.00 ■■	0.00	12,300	13,000	12,000	960	11,808,000
30/10/2020	12,400	1.00 ▲	8.06	11,400	13,000	11,800	11,700	145,080,000
29/10/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,400	8,300	95,450,000
28/10/2020	11,400	-0.50 ▼	-4.39	11,900	11,600	11,400	900	10,260,000
27/10/2020	11,900	0.70 ▲	5.88	11,200	11,900	11,900	100	1,190,000
26/10/2020	11,200	0.00 ■■	0.00	11,200	11,900	11,200	5,700	63,840,000
23/10/2020	11,700	0.20 ▲	1.71	11,500	11,900	11,200	300	3,510,000
22/10/2020	11,600	0.10 ▲	0.86	11,500	11,600	11,500	60	696,000
21/10/2020	11,500	-0.30 ▼	-2.61	11,800	11,500	11,500	1,700	19,550,000
20/10/2020	11,800	0.30 ▲	2.54	11,500	11,800	11,800	10	118,000
19/10/2020	11,700	-0.10 ▼	-0.85	11,800	11,700	11,000	460	5,382,000
16/10/2020	11,800	0.30 ▲	2.54	11,500	11,800	11,800	10	118,000
15/10/2020	11,400	-0.30 ▼	-2.63	11,700	11,800	11,400	8,300	94,620,000
14/10/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	30	351,000
13/10/2020	11,800	0.00 ■■	0.00	11,800	11,900	11,500	2,100	24,780,000
12/10/2020	11,900	0.20 ▲	1.68	11,700	12,000	11,500	30	357,000
09/10/2020	11,600	-0.10 ▼	-0.86	11,700	12,000	11,600	4,300	49,880,000
08/10/2020	11,700	-0.40 ▼	-3.42	12,100	12,100	11,600	510	5,967,000
07/10/2020	12,100	0.30 ▲	2.48	11,800	12,100	12,100	10	121,000
06/10/2020	11,700	0.10 ▲	0.85	11,600	12,100	11,600	8,900	104,130,000
05/10/2020	12,500	0.90 ▲	7.20	11,600	12,500	11,600	12,400	155,000,000
02/10/2020	11,600	-0.30 ▼	-2.59	11,900	11,900	11,600	1,370	15,892,000
01/10/2020	11,900	0.40 ▲	3.36	11,500	11,900	11,900	700	8,330,000
30/09/2020	11,500	0.10 ▲	0.87	11,400	11,900	11,500	120	1,380,000
29/09/2020	11,600	-0.10 ▼	-0.86	11,700	11,700	11,400	280	3,248,000
28/09/2020	11,700	0.00 ■■	0.00	11,700	11,900	11,400	1,700	19,890,000
25/09/2020	11,700	-0.20 ▼	-1.71	11,900	11,900	11,700	4,600	53,820,000
24/09/2020	11,800	0.00 ■■	0.00	11,800	12,000	11,800	80	944,000
23/09/2020	12,000	0.30 ▲	2.50	11,700	13,300	11,700	910	10,920,000
22/09/2020	11,800	-0.20 ▼	-1.69	12,000	11,900	11,600	430	5,074,000
21/09/2020	11,900	0.00 ■■	0.00	11,900	12,000	11,800	10,600	126,140,000
18/09/2020	12,000	0.40 ▲	3.33	11,600	12,000	11,800	760	9,120,000
17/09/2020	11,900	-0.10 ▼	-0.84	12,000	12,000	11,400	16,900	201,110,000
16/09/2020	12,000	-0.40 ▼	-3.33	12,400	12,500	10,600	23,900	286,800,000
15/09/2020	12,400	0.00 ■■	0.00	12,400	12,600	12,200	790	9,796,000
14/09/2020	12,400	-0.60 ▼	-4.84	13,000	12,800	12,300	4,280	53,072,000
11/09/2020	12,900	0.00 ■■	0.00	12,900	13,400	12,900	6,700	86,430,000
10/09/2020	13,000	0.80 ▲	6.15	12,200	13,400	12,300	4,480	58,240,000
09/09/2020	13,400	1.50 ▲	11.19	11,900	13,400	12,000	55,200	739,680,000
08/09/2020	12,400	0.80 ▲	6.45	11,600	12,400	11,500	4,110	50,964,000
07/09/2020	11,800	0.10 ▲	0.85	11,700	12,100	11,100	410	4,838,000
04/09/2020	11,600	0.10 ▲	0.86	11,500	12,000	11,300	1,480	17,168,000
03/09/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,400	930	10,974,000
01/09/2020	12,000	0.60 ▲	5.00	11,400	12,000	11,500	3,080	36,960,000
31/08/2020	11,900	0.50 ▲	4.20	11,400	12,300	11,000	6,140	73,066,000
28/08/2020	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	2,100	23,730,000
27/08/2020	11,100	0.30 ▲	2.70	10,800	12,300	10,800	19,300	214,230,000
26/08/2020	11,000	0.60 ▲	5.45	10,400	11,500	10,500	5,150	56,650,000
25/08/2020	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	1,750	18,025,000
24/08/2020	10,500	0.10 ▲	0.95	10,400	10,600	10,500	800	8,400,000
21/08/2020	10,600	0.10 ▲	0.94	10,500	10,700	10,200	1,200	12,720,000
20/08/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1,000	10,500,000
19/08/2020	10,500	-0.10 ▼	-0.95	10,600	10,900	10,500	130	1,365,000
18/08/2020	10,600	-0.30 ▼	-2.83	10,900	10,600	10,500	140	1,484,000
17/08/2020	10,800	0.40 ▲	3.70	10,400	11,000	10,800	200	2,160,000
14/08/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,400	210	2,205,000
13/08/2020	10,400	-0.20 ▼	-1.92	10,600	10,500	10,400	600	6,240,000
12/08/2020	10,800	0.40 ▲	3.70	10,400	10,800	10,300	240	2,592,000
11/08/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,300	1,300	13,650,000
10/08/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,200	2,300	24,610,000
07/08/2020	10,500	-0.30 ▼	-2.86	10,800	10,600	10,500	4,700	49,350,000
06/08/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	70	756,000
05/08/2020	10,800	0.30 ▲	2.78	10,500	10,800	10,800	120	1,296,000
04/08/2020	10,500	-0.20 ▼	-1.90	10,700	10,600	10,400	470	4,935,000
03/08/2020	10,800	0.10 ▲	0.93	10,700	10,800	10,600	4,900	52,920,000
31/07/2020	10,700	-0.30 ▼	-2.80	11,000	11,000	10,600	1,020	10,914,000
30/07/2020	10,600	0.40 ▲	3.77	10,200	11,700	10,600	9,300	98,580,000
29/07/2020	10,200	-0.50 ▼	-4.90	10,700	10,300	10,200	240	2,448,000
28/07/2020	11,900	1.50 ▲	12.61	10,400	11,900	10,400	530	6,307,000
27/07/2020	10,400	-0.30 ▼	-2.88	10,700	10,600	10,400	6,800	70,720,000
24/07/2020	10,600	0.80 ▲	7.55	9,800	10,800	10,600	1,340	14,204,000
23/07/2020	9,200	-9.80 ▼	-106.52	9,800	0	0	0	0
22/07/2020	9,200	-1.20 ▼	-13.04	10,400	10,100	9,200	2,400	22,080,000
21/07/2020	10,200	-10.40 ▼	-101.96	10,400	0	0	0	0
20/07/2020	10,200	-10.40 ▼	-101.96	10,400	0	0	0	0
17/07/2020	10,200	0.10 ▲	0.98	10,100	10,400	10,200	110	1,122,000
16/07/2020	10,100	-0.30 ▼	-2.97	10,400	10,300	10,100	390	3,939,000
15/07/2020	10,300	-10.40 ▼	-100.97	10,400	0	0	0	0
14/07/2020	10,300	-0.60 ▼	-5.83	10,900	10,400	10,300	2,500	25,750,000
13/07/2020	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
10/07/2020	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
09/07/2020	10,900	0.70 ▲	6.42	10,200	11,000	10,900	220	2,398,000
08/07/2020	10,100	-10.20 ▼	-100.99	10,200	0	0	0	0
07/07/2020	10,100	0.00 ■■	0.00	10,100	10,200	10,100	2,300	23,230,000
06/07/2020	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
03/07/2020	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
02/07/2020	10,100	-0.40 ▼	-3.96	10,500	10,400	10,100	8,800	88,880,000
01/07/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
30/06/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
26/06/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,500	250	2,625,000
25/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,000	21,000,000
24/06/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
23/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	3,000	31,500,000
22/06/2020	10,500	0.40 ▲	3.81	10,100	10,500	10,500	6,000	63,000,000
19/06/2020	10,100	-0.40 ▼	-3.96	10,500	10,100	10,100	1,000	10,100,000
18/06/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
17/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
16/06/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,500	30	315,000
15/06/2020	10,500	0.30 ▲	2.86	10,200	10,500	10,100	140	1,470,000
12/06/2020	10,000	-0.50 ▼	-5.00	10,500	10,500	10,000	200	2,000,000
11/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
10/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	210	2,205,000
09/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
08/06/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,500	23,200	243,600,000
06/06/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,500	160	1,680,000
05/06/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,500	160	1,680,000
04/06/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
03/06/2020	10,500	-0.40 ▼	-3.81	10,900	10,600	10,500	1,520	15,960,000
02/06/2020	12,600	0.30 ▲	2.38	12,300	12,600	10,500	60	756,000
01/06/2020	12,600	0.30 ▲	2.38	12,300	12,600	10,500	60	756,000
31/05/2020	12,300	0.30 ▲	2.44	12,000	12,300	12,300	80	984,000
29/05/2020	12,300	0.30 ▲	2.44	12,000	12,300	12,300	80	984,000
28/05/2020	12,000	0.10 ▲	0.83	11,900	12,000	12,000	10	120,000
27/05/2020	11,900	1.40 ▲	11.76	10,500	12,000	10,700	860	10,234,000
26/05/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	160	1,680,000
25/05/2020	10,400	0.00 ■■	0.00	10,400	10,600	10,400	1,180	12,272,000
22/05/2020	10,300	-10.40 ▼	-100.97	10,400	0	0	0	0
21/05/2020	10,300	-0.30 ▼	-2.91	10,600	10,700	10,300	400	4,120,000
20/05/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,500	20	214,000
19/05/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,500	430	4,515,000
18/05/2020	11,100	-0.80 ▼	-7.21	11,900	11,100	10,200	1,340	14,874,000
17/05/2020	11,900	0.30 ▲	2.52	11,600	11,900	11,900	90	1,071,000
15/05/2020	11,900	0.30 ▲	2.52	11,600	11,900	11,900	90	1,071,000
13/05/2020	11,700	-0.20 ▼	-1.71	11,900	11,700	10,200	210	2,457,000
12/05/2020	11,700	-0.20 ▼	-1.71	11,900	11,700	10,200	210	2,457,000
11/05/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
07/05/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
06/05/2020	11,900	0.90 ▲	7.56	11,000	11,900	11,900	300	3,570,000
05/05/2020	11,000	0.80 ▲	7.27	10,200	11,000	11,000	500	5,500,000
29/04/2020	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
27/04/2020	10,200	-0.90 ▼	-8.82	11,100	10,200	10,200	100	1,020,000
26/04/2020	10,200	-0.90 ▼	-8.82	11,100	10,200	10,200	100	1,020,000
24/04/2020	10,200	-0.90 ▼	-8.82	11,100	10,200	10,200	100	1,020,000
23/04/2020	11,100	0.60 ▲	5.41	10,500	11,100	11,100	10	111,000
22/04/2020	11,100	0.60 ▲	5.41	10,500	11,100	11,100	10	111,000
21/04/2020	10,500	0.20 ▲	1.90	10,300	10,500	10,500	200	2,100,000
20/04/2020	10,300	-0.30 ▼	-2.91	10,600	10,300	10,300	10	103,000
16/04/2020	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
15/04/2020	10,600	0.40 ▲	3.77	10,200	10,600	10,600	120	1,272,000
13/04/2020	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
10/04/2020	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
09/04/2020	10,200	-0.10 ▼	-0.98	10,300	10,200	10,200	990	10,098,000
08/04/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10	103,000
07/04/2020	10,300	0.70 ▲	6.80	9,600	10,300	10,300	190	1,957,000
06/04/2020	9,500	-9.60 ▼	-101.05	9,600	0	0	0	0
01/04/2020	9,500	-9.60 ▼	-101.05	9,600	0	0	0	0
31/03/2020	9,500	-1.40 ▼	-14.74	10,900	10,000	9,500	130	1,235,000
27/03/2020	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
26/03/2020	11,000	1.40 ▲	12.73	9,600	11,000	10,900	100	1,100,000
25/03/2020	9,600	-1.30 ▼	-13.54	10,900	9,600	9,600	10	96,000
24/03/2020	10,900	-0.20 ▼	-1.83	11,100	11,000	10,900	330	3,597,000
23/03/2020	11,100	0.10 ▲	0.90	11,000	11,100	11,100	150	1,665,000
22/03/2020	11,000	0.10 ▲	0.91	10,900	11,000	11,000	290	3,190,000
20/03/2020	11,000	0.10 ▲	0.91	10,900	11,000	11,000	290	3,190,000
19/03/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,900	440	4,796,000
18/03/2020	10,900	0.20 ▲	1.83	10,700	11,000	10,900	600	6,540,000
17/03/2020	10,900	-0.10 ▼	-0.92	11,000	10,900	10,500	420	4,578,000
16/03/2020	11,000	1.30 ▲	11.82	9,700	11,000	11,000	100	1,100,000
13/03/2020	9,800	-0.20 ▼	-2.04	10,000	10,000	9,500	12,200	119,560,000
12/03/2020	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	200	2,000,000
11/03/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,000	4,400	44,880,000
10/03/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,200	390	3,978,000
06/03/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,000	1,900	19,570,000
05/03/2020	10,300	-0.10 ▼	-0.97	10,400	10,300	10,300	200	2,060,000
04/03/2020	10,500	-0.10 ▼	-0.95	10,600	10,500	10,000	630	6,615,000
03/03/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,500	290	3,074,000
02/03/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	150	1,575,000
27/02/2020	10,500	0.50 ▲	4.76	10,000	10,500	10,500	80	840,000
26/02/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,000	110	1,122,000
25/02/2020	10,500	0.00 ■■	0.00	10,500	10,500	9,900	3,900	40,950,000
24/02/2020	10,500	0.30 ▲	2.86	10,200	10,500	10,400	970	10,185,000
21/02/2020	10,200	-0.30 ▼	-2.94	10,500	10,400	10,200	2,500	25,500,000
20/02/2020	10,500	0.40 ▲	3.81	10,100	10,500	10,500	40	420,000
19/02/2020	10,000	-10.10 ▼	-101.00	10,100	0	0	0	0
17/02/2020	10,000	-10.10 ▼	-101.00	10,100	0	0	0	0
14/02/2020	10,000	-10.10 ▼	-101.00	10,100	0	0	0	0
13/02/2020	10,000	-10.10 ▼	-101.00	10,100	0	0	0	0
12/02/2020	10,000	-0.10 ▼	-1.00	10,100	10,300	10,000	540	5,400,000
11/02/2020	10,500	0.00 ■■	0.00	10,500	10,500	9,600	20	210,000
10/02/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
09/02/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,500	220	2,310,000
07/02/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,500	220	2,310,000
06/02/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	240	2,496,000
05/02/2020	10,200	-10.40 ▼	-101.96	10,400	0	0	0	0
04/02/2020	10,200	0.00 ■■	0.00	10,200	10,500	10,200	600	6,120,000
03/02/2020	9,800	-10.20 ▼	-104.08	10,200	0	0	0	0
02/02/2020	9,800	-1.20 ▼	-12.24	11,000	11,000	9,700	290	2,842,000
31/01/2020	9,800	-1.20 ▼	-12.24	11,000	11,000	9,700	290	2,842,000
30/01/2020	10,800	-0.20 ▼	-1.85	11,000	11,000	10,800	190	2,052,000
22/01/2020	11,000	1.00 ▲	9.09	10,000	11,000	11,000	10	110,000
21/01/2020	11,000	1.00 ▲	9.09	10,000	11,000	11,000	100	1,100,000
20/01/2020	10,000	-0.30 ▼	-3.00	10,300	10,000	10,000	1,200	12,000,000
17/01/2020	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
16/01/2020	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
15/01/2020	10,300	0.20 ▲	1.94	10,100	10,300	10,300	100	1,030,000
14/01/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,300	3,500	36,050,000
13/01/2020	10,000	-10.30 ▼	-103.00	10,300	0	0	0	0
09/01/2020	10,000	-10.30 ▼	-103.00	10,300	0	0	0	0
08/01/2020	10,000	-10.30 ▼	-103.00	10,300	0	0	0	0
07/01/2020	10,000	0.00 ■■	0.00	10,000	11,500	10,000	1,360	13,600,000
06/01/2020	9,900	-10.00 ▼	-101.01	10,000	0	0	0	0
03/01/2020	9,900	0.20 ▲	2.02	9,700	10,000	9,600	420	4,158,000
02/01/2020	9,700	0.00 ■■	0.00	9,700	9,700	9,600	110	1,067,000
31/12/2019	9,600	-0.20 ▼	-2.08	9,800	9,800	9,600	300	2,880,000
30/12/2019	9,500	-0.50 ▼	-5.26	10,000	10,000	9,500	420	3,990,000
27/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,600	26,000,000
26/12/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,700	27,000,000
25/12/2019	10,000	-0.30 ▼	-3.00	10,300	10,000	9,600	730	7,300,000
24/12/2019	10,300	0.30 ▲	2.91	10,000	10,400	10,100	490	5,047,000
23/12/2019	9,600	-10.00 ▼	-104.17	10,000	0	0	0	0
20/12/2019	9,600	-10.00 ▼	-104.17	10,000	0	0	0	0
19/12/2019	9,600	0.00 ■■	0.00	9,600	10,200	9,500	1,570	15,072,000
18/12/2019	9,500	0.00 ■■	0.00	9,500	9,700	9,500	90	855,000
17/12/2019	9,500	-0.20 ▼	-2.11	9,700	9,500	9,500	940	8,930,000
16/12/2019	9,700	0.00 ■■	0.00	9,700	9,700	9,700	1,300	12,610,000
13/12/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	9,500	18,200	182,000,000
12/12/2019	10,200	-10.10 ▼	-99.02	10,100	0	0	0	0
11/12/2019	10,200	-10.10 ▼	-99.02	10,100	0	0	0	0
10/12/2019	10,200	0.20 ▲	1.96	10,000	10,200	10,100	90	918,000
09/12/2019	10,000	0.30 ▲	3.00	9,700	10,000	10,000	300	3,000,000
06/12/2019	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
04/12/2019	9,700	-0.30 ▼	-3.09	10,000	10,100	9,600	16,000	155,200,000
03/12/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
02/12/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	600	6,000,000
29/11/2019	10,000	0.20 ▲	2.00	9,800	10,000	9,800	2,000	20,000,000
28/11/2019	9,900	-9.80 ▼	-98.99	9,800	0	0	0	0
27/11/2019	9,900	-0.30 ▼	-3.03	10,200	9,900	9,800	5,000	49,500,000
26/11/2019	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
25/11/2019	10,200	0.20 ▲	1.96	10,000	10,200	10,200	30	306,000
22/11/2019	10,000	0.00 ■■	0.00	10,000	10,200	10,000	1,000	10,000,000
21/11/2019	10,500	0.50 ▲	4.76	10,000	10,500	10,000	2,200	23,100,000
20/11/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	720	7,200,000
19/11/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,900	6,600	66,000,000
18/11/2019	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	1,100	11,000,000
15/11/2019	10,000	-0.20 ▼	-2.00	10,200	10,300	10,000	160	1,600,000
14/11/2019	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
13/11/2019	10,200	0.20 ▲	1.96	10,000	10,200	10,200	500	5,100,000
12/11/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	5,800	58,000,000
11/11/2019	10,100	-0.20 ▼	-1.98	10,300	10,200	10,100	590	5,959,000
08/11/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	110	1,133,000
07/11/2019	10,200	-0.10 ▼	-0.98	10,300	10,300	10,200	2,400	24,480,000
06/11/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	50	515,000
05/11/2019	10,300	0.40 ▲	3.88	9,900	10,300	10,300	200	2,060,000
04/11/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	1,500	14,850,000
01/11/2019	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
31/10/2019	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	100	990,000
30/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
29/10/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	320	3,200,000
28/10/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	3,200	32,000,000
25/10/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,400	14,000,000
24/10/2019	10,100	0.00 ■■	0.00	10,100	10,300	10,000	720	7,272,000
23/10/2019	10,000	0.00 ■■	0.00	10,000	10,400	10,000	190	1,900,000
22/10/2019	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	100	1,000,000
21/10/2019	10,000	-0.30 ▼	-3.00	10,300	10,400	10,000	150	1,500,000
18/10/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
17/10/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	3,000	30,900,000
16/10/2019	10,300	0.20 ▲	1.94	10,100	10,300	10,300	100	1,030,000
15/10/2019	10,000	0.00 ■■	0.00	10,000	10,100	10,000	20	200,000
14/10/2019	10,000	-0.60 ▼	-6.00	10,600	10,000	10,000	2,100	21,000,000
11/10/2019	10,500	0.50 ▲	4.76	10,000	10,600	10,500	600	6,300,000
10/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
09/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
08/10/2019	10,000	-0.50 ▼	-5.00	10,500	10,000	10,000	90	900,000
07/10/2019	10,500	0.10 ▲	0.95	10,400	10,500	10,500	1,000	10,500,000
04/10/2019	10,500	-10.40 ▼	-99.05	10,400	0	0	0	0
03/10/2019	10,500	-10.40 ▼	-99.05	10,400	0	0	0	0
02/10/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,000	1,100	11,550,000
30/09/2019	10,400	0.00 ■■	0.00	10,400	10,500	10,400	100	1,040,000
27/09/2019	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
26/09/2019	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
25/09/2019	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
24/09/2019	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
23/09/2019	10,400	0.00 ■■	0.00	10,400	10,500	10,100	80	832,000
20/09/2019	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
19/09/2019	10,400	0.40 ▲	3.85	10,000	10,400	10,400	10	104,000
18/09/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
17/09/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
16/09/2019	10,000	-0.30 ▼	-3.00	10,300	10,000	10,000	1,420	14,200,000
13/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
12/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
11/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
10/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
09/09/2019	10,300	0.30 ▲	2.91	10,000	10,300	10,300	20	206,000
06/09/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
05/09/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	140	1,400,000
04/09/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	410	4,100,000
03/09/2019	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	20	198,000
26/08/2019	9,900	-0.50 ▼	-5.05	10,400	10,400	9,900	300	2,970,000
22/08/2019	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	50	520,000
21/08/2019	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	70	728,000
19/08/2019	10,500	0.10 ▲	0.95	10,400	10,500	10,500	100	1,050,000
16/08/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,400	70	728,000
12/08/2019	10,400	0.00 ■■	0.00	10,400	10,500	10,400	70	728,000
09/08/2019	10,500	0.20 ▲	1.90	10,300	10,500	10,400	30	315,000
08/08/2019	10,300	0.40 ▲	3.88	9,900	10,300	10,300	50	515,000
07/08/2019	10,000	-0.40 ▼	-4.00	10,400	10,100	9,500	960	9,600,000
06/08/2019	10,200	0.20 ▲	1.96	10,000	10,500	10,200	100	1,020,000
02/08/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	80	800,000
25/07/2019	10,100	0.00 ■■	0.00	10,100	10,300	10,000	480	4,848,000
24/07/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	80	808,000
15/07/2019	10,000	-0.10 ▼	-1.00	10,100	10,300	10,000	350	3,500,000
11/07/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	30	303,000
09/07/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
08/07/2019	10,100	-0.70 ▼	-6.93	10,800	10,100	10,100	90	909,000
05/07/2019	10,800	0.40 ▲	3.70	10,400	10,800	10,400	550	5,940,000
04/07/2019	10,400	0.20 ▲	1.92	10,200	10,400	10,400	60	624,000
03/07/2019	10,200	-0.60 ▼	-5.88	10,800	10,300	10,100	300	3,060,000
02/07/2019	10,800	0.50 ▲	4.63	10,300	10,800	10,800	10	108,000
01/07/2019	10,300	0.10 ▲	0.97	10,200	10,300	10,300	80	824,000
27/06/2019	10,300	0.20 ▲	1.94	10,100	10,300	10,000	240	2,472,000
26/06/2019	10,100	-0.50 ▼	-4.95	10,600	10,800	10,100	310	3,131,000
24/06/2019	10,500	-0.50 ▼	-4.76	11,000	10,600	10,500	50	525,000
21/06/2019	11,000	-1.00 ▼	-9.09	12,000	11,000	11,000	10	110,000
19/06/2019	12,000	1.50 ▲	12.50	10,500	12,000	12,000	10	120,000
18/06/2019	12,000	1.50 ▲	12.50	10,500	12,000	12,000	10	120,000
17/06/2019	10,500	-0.50 ▼	-4.76	11,000	11,000	10,500	1,240	13,020,000
16/06/2019	10,500	-0.50 ▼	-4.76	11,000	11,000	10,500	1,240	13,020,000
14/06/2019	10,500	-0.50 ▼	-4.76	11,000	11,000	10,500	1,240	13,020,000
11/06/2019	11,000	0.40 ▲	3.64	10,600	11,000	11,000	20	220,000
10/06/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,600	50	530,000
09/06/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,600	50	530,000
07/06/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,600	50	530,000
04/06/2019	10,600	-0.40 ▼	-3.77	11,000	10,600	10,600	40	424,000
03/06/2019	10,600	-0.40 ▼	-3.77	11,000	10,600	10,600	40	424,000
31/05/2019	11,000	0.40 ▲	3.64	10,600	11,000	11,000	90	990,000
30/05/2019	11,000	0.40 ▲	3.64	10,600	11,000	11,000	90	990,000
29/05/2019	11,400	0.90 ▲	7.89	10,500	11,400	10,200	30	342,000
24/05/2019	10,500	-0.80 ▼	-7.62	11,300	10,500	10,500	100	1,050,000
23/05/2019	10,500	-0.80 ▼	-7.62	11,300	10,500	10,500	100	1,050,000
22/05/2019	11,600	0.50 ▲	4.31	11,100	11,600	11,100	3,500	40,600,000
21/05/2019	11,000	-0.20 ▼	-1.82	11,200	11,100	11,000	40	440,000
17/05/2019	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	190	2,128,000
16/05/2019	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	190	2,128,000
15/05/2019	11,300	1.10 ▲	9.73	10,200	11,300	11,300	10	113,000
14/05/2019	11,300	1.10 ▲	9.73	10,200	11,300	11,300	10	113,000
13/05/2019	10,200	-1.30 ▼	-12.75	11,500	10,300	10,200	140	1,428,000
10/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	30	345,000
09/05/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	30	345,000
08/05/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,500	10	115,000
07/05/2019	11,500	1.50 ▲	13.04	10,000	11,500	11,400	80	920,000
06/05/2019	10,000	-0.60 ▼	-6.00	10,600	10,600	10,000	1,000	10,000,000
05/05/2019	10,600	-0.90 ▼	-8.49	11,500	10,600	10,600	300	3,180,000
03/05/2019	10,600	-0.90 ▼	-8.49	11,500	10,600	10,600	300	3,180,000
26/04/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,400	40	460,000
25/04/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,400	40	460,000
24/04/2019	11,500	1.00 ▲	8.70	10,500	11,500	11,500	100	1,150,000
23/04/2019	10,500	-1.20 ▼	-11.43	11,700	10,500	10,500	100	1,050,000
22/04/2019	10,500	-1.20 ▼	-11.43	11,700	10,500	10,500	100	1,050,000
18/04/2019	11,700	0.30 ▲	2.56	11,400	11,700	11,700	140	1,638,000
17/04/2019	11,700	0.30 ▲	2.56	11,400	11,700	11,700	140	1,638,000
11/04/2019	11,900	0.60 ▲	5.04	11,300	11,900	11,300	110	1,309,000
10/04/2019	11,900	0.60 ▲	5.04	11,300	11,900	11,300	110	1,309,000
09/04/2019	11,200	-0.70 ▼	-6.25	11,900	11,500	11,200	50	560,000
08/04/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	100	1,190,000
05/04/2019	11,900	0.90 ▲	7.56	11,000	11,900	11,900	20	238,000
04/04/2019	11,900	0.90 ▲	7.56	11,000	11,900	11,900	20	238,000
03/04/2019	11,000	0.20 ▲	1.82	10,800	11,000	11,000	30	330,000
02/04/2019	11,000	0.20 ▲	1.82	10,800	11,000	11,000	30	330,000
01/04/2019	10,800	-1.20 ▼	-11.11	12,000	10,800	10,800	100	1,080,000
28/03/2019	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	320	3,840,000
25/03/2019	12,900	0.40 ▲	3.10	12,500	12,900	12,900	10	129,000
21/03/2019	12,000	-0.50 ▼	-4.17	12,500	12,500	12,000	110	1,320,000
20/03/2019	12,500	0.50 ▲	4.00	12,000	12,500	12,500	10	125,000
19/03/2019	12,000	0.20 ▲	1.67	11,800	12,000	12,000	10	120,000
18/03/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,700	650	7,670,000
14/03/2019	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	50	575,000
13/03/2019	11,600	0.10 ▲	0.86	11,500	11,600	11,600	10	116,000
12/03/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	10	115,000
11/03/2019	11,500	0.50 ▲	4.35	11,000	11,500	11,500	10	115,000
26/02/2019	10,200	-0.90 ▼	-8.82	11,100	11,000	10,200	510	5,202,000
25/02/2019	11,400	0.00 ■■	0.00	11,400	11,500	10,700	230	2,622,000
22/02/2019	11,300	-0.70 ▼	-6.19	12,000	11,500	11,300	50	565,000
21/02/2019	12,000	0.30 ▲	2.50	11,700	12,000	11,900	320	3,840,000
13/02/2019	12,000	0.70 ▲	5.83	11,300	12,400	11,000	110	1,320,000
01/02/2019	11,300	0.30 ▲	2.65	11,000	11,300	11,300	100	1,130,000
31/01/2019	11,000	-1.40 ▼	-12.73	12,400	11,000	11,000	200	2,200,000
30/01/2019	12,400	0.20 ▲	1.61	12,200	12,400	12,400	20	248,000
29/01/2019	12,200	0.00 ■■	0.00	12,200	12,300	12,200	440	5,368,000
28/01/2019	12,000	0.40 ▲	3.33	11,600	12,300	12,000	40	480,000
23/01/2019	12,200	0.70 ▲	5.74	11,500	12,200	11,500	100,000	1,220,000,000
22/01/2019	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	100,000	1,150,000,000
02/01/2019	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
28/12/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
27/12/2018	10,700	-1.80 ▼	-16.82	12,500	10,700	10,700	1,600	17,120,000
26/12/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
25/12/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
24/12/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
21/12/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
20/12/2018	12,500	1.30 ▲	10.40	11,200	12,500	12,500	100	1,250,000
19/12/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
18/12/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
17/12/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
14/12/2018	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	100	1,120,000
13/12/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200	2,400,000
12/12/2018	12,000	0.20 ▲	1.67	11,800	12,400	12,000	1,200	14,400,000
11/12/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
10/12/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
07/12/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	400	4,720,000
06/12/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
05/12/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,800	500	5,900,000
04/12/2018	11,700	0.30 ▲	2.56	11,400	11,700	11,700	4,800	56,160,000
03/12/2018	11,300	-11.40 ▼	-100.88	11,400	0	0	0	0
30/11/2018	12,000	0.70 ▲	5.83	11,300	12,000	11,000	5,000	60,000,000
29/11/2018	11,300	-0.90 ▼	-7.96	12,200	11,300	11,300	300	3,390,000
28/11/2018	12,200	0.90 ▲	7.38	11,300	12,200	12,200	100	1,220,000
27/11/2018	12,500	1.00 ▲	8.00	11,500	12,500	11,000	600	7,500,000
26/11/2018	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	3,300	37,950,000
23/11/2018	11,900	-0.20 ▼	-1.68	12,100	12,100	11,900	1,300	15,470,000
22/11/2018	12,200	-12.10 ▼	-99.18	12,100	0	0	0	0
21/11/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,000	2,300	28,060,000
20/11/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
19/11/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,200	100	1,220,000
16/11/2018	11,900	-0.60 ▼	-5.04	12,500	12,000	11,900	1,500	17,850,000
15/11/2018	12,700	0.70 ▲	5.51	12,000	12,700	12,500	2,100	26,670,000
14/11/2018	12,000	0.80 ▲	6.67	11,200	12,000	12,000	200	2,400,000
13/11/2018	10,800	-11.20 ▼	-103.70	11,200	0	0	0	0
12/11/2018	10,800	-1.90 ▼	-17.59	12,700	11,600	10,800	1,000	10,800,000
09/11/2018	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
08/11/2018	12,700	1.10 ▲	8.66	11,600	12,700	12,700	100	1,270,000
07/11/2018	11,700	1.40 ▲	11.97	10,300	11,700	11,000	1,100	12,870,000
06/11/2018	10,300	-1.10 ▼	-10.68	11,400	10,300	10,300	100	1,030,000
05/11/2018	12,200	-11.40 ▼	-93.44	11,400	0	0	0	0
02/11/2018	12,200	0.10 ▲	0.82	12,100	12,200	10,300	3,300	40,260,000
01/11/2018	12,000	-0.20 ▼	-1.67	12,200	12,300	12,000	2,300	27,600,000
31/10/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,200	1,000	12,200,000
30/10/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
29/10/2018	12,000	0.60 ▲	5.00	11,400	12,000	12,000	800	9,600,000
26/10/2018	11,200	-11.40 ▼	-101.79	11,400	0	0	0	0
25/10/2018	11,200	0.00 ■■	0.00	11,200	12,000	11,200	2,100	23,520,000
24/10/2018	11,200	-0.90 ▼	-8.04	12,100	11,200	11,200	500	5,600,000
23/10/2018	11,600	-0.60 ▼	-5.17	12,200	12,200	11,600	900	10,440,000
22/10/2018	12,300	-12.20 ▼	-99.19	12,200	0	0	0	0
19/10/2018	12,300	0.10 ▲	0.81	12,200	12,300	12,000	3,300	40,590,000
18/10/2018	12,300	0.20 ▲	1.63	12,100	12,300	12,100	4,500	55,350,000
17/10/2018	12,100	-0.10 ▼	-0.83	12,200	12,200	12,100	1,100	13,310,000
16/10/2018	12,200	0.00 ■■	0.00	12,200	12,300	12,200	1,200	14,640,000
15/10/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	200	2,440,000
12/10/2018	12,300	0.20 ▲	1.63	12,100	12,300	12,100	1,800	22,140,000
11/10/2018	12,300	-0.50 ▼	-4.07	12,800	12,300	12,100	5,800	71,340,000
10/10/2018	12,700	-12.80 ▼	-100.79	12,800	0	0	0	0
09/10/2018	12,700	-12.80 ▼	-100.79	12,800	0	0	0	0
08/10/2018	12,700	0.00 ■■	0.00	12,700	12,800	12,700	1,400	17,780,000
05/10/2018	12,700	-0.30 ▼	-2.36	13,000	12,700	12,700	8,000	101,600,000
04/10/2018	13,000	-0.60 ▼	-4.62	13,600	13,000	13,000	400	5,200,000
03/10/2018	13,600	-0.10 ▼	-0.74	13,700	13,600	13,600	300	4,080,000
02/10/2018	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
01/10/2018	13,700	0.00 ■■	0.00	13,700	13,700	13,700	200	2,740,000
28/09/2018	13,800	-13.70 ▼	-99.28	13,700	0	0	0	0
27/09/2018	13,800	0.20 ▲	1.45	13,600	13,800	13,700	600	8,280,000
26/09/2018	13,800	-13.60 ▼	-98.55	13,600	0	0	0	0
25/09/2018	13,800	0.00 ■■	0.00	13,800	13,800	13,500	2,400	33,120,000
24/09/2018	13,800	1.00 ▲	7.25	12,800	13,800	12,100	15,500	213,900,000
21/09/2018	12,800	-1.00 ▼	-7.81	13,800	12,800	12,800	100	1,280,000
20/09/2018	13,800	0.00 ■■	0.00	13,800	13,800	13,800	500	6,900,000
19/09/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
18/09/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
17/09/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
14/09/2018	13,800	0.10 ▲	0.72	13,700	13,900	13,800	600	8,280,000
13/09/2018	14,000	1.00 ▲	7.14	13,000	14,000	13,000	15,500	217,000,000
12/09/2018	13,100	0.20 ▲	1.53	12,900	13,100	13,000	2,700	35,370,000
11/09/2018	12,900	0.10 ▲	0.78	12,800	13,000	12,500	5,800	74,820,000
10/09/2018	12,800	0.20 ▲	1.56	12,600	13,000	12,500	2,500	32,000,000
07/09/2018	12,500	1.40 ▲	11.20	11,100	12,700	12,500	200	2,500,000
06/09/2018	10,900	-1.90 ▼	-17.43	12,800	12,800	10,900	1,000	10,900,000
05/09/2018	12,700	-12.80 ▼	-100.79	12,800	0	0	0	0
04/09/2018	12,700	-0.10 ▼	-0.79	12,800	12,900	12,700	200	2,540,000
31/08/2018	12,700	-0.40 ▼	-3.15	13,100	12,900	12,700	700	8,890,000
30/08/2018	13,000	-0.20 ▼	-1.54	13,200	13,200	13,000	300	3,900,000
29/08/2018	13,000	0.00 ■■	0.00	13,000	13,300	13,000	400	5,200,000
28/08/2018	13,000	-0.20 ▼	-1.54	13,200	13,000	13,000	200	2,600,000
27/08/2018	13,100	-13.20 ▼	-100.76	13,200	0	0	0	0
24/08/2018	13,100	-13.20 ▼	-100.76	13,200	0	0	0	0
23/08/2018	13,100	0.10 ▲	0.76	13,000	13,200	13,100	200	2,620,000
22/08/2018	13,000	1.00 ▲	7.69	12,000	13,000	13,000	100	1,300,000
21/08/2018	12,000	-1.10 ▼	-9.17	13,100	12,000	12,000	1,000	12,000,000
20/08/2018	13,500	-13.10 ▼	-97.04	13,100	0	0	0	0
17/08/2018	13,500	-13.10 ▼	-97.04	13,100	0	0	0	0
16/08/2018	13,500	-13.10 ▼	-97.04	13,100	0	0	0	0
15/08/2018	13,500	-0.60 ▼	-4.44	14,100	13,500	13,000	1,400	18,900,000
14/08/2018	14,500	0.70 ▲	4.83	13,800	14,500	13,800	12,400	179,800,000
13/08/2018	13,800	0.00 ■■	0.00	13,800	13,800	13,800	100	1,380,000
10/08/2018	13,800	0.20 ▲	1.45	13,600	13,800	13,800	3,000	41,400,000
09/08/2018	13,600	-0.20 ▼	-1.47	13,800	13,600	13,600	100	1,360,000
08/08/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	100	1,380,000
07/08/2018	13,800	0.50 ▲	3.62	13,300	14,000	13,200	5,100	70,380,000
06/08/2018	13,200	0.10 ▲	0.76	13,100	13,400	13,200	300	3,960,000
03/08/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,000	300	4,020,000
02/08/2018	13,100	1.00 ▲	7.63	12,100	13,800	13,100	600	7,860,000
01/08/2018	11,500	-12.10 ▼	-105.22	12,100	0	0	0	0
31/07/2018	11,500	-1.80 ▼	-15.65	13,300	13,300	11,500	3,600	41,400,000
30/07/2018	13,200	0.10 ▲	0.76	13,100	13,400	13,200	300	3,960,000
27/07/2018	12,800	-13.10 ▼	-102.34	13,100	0	0	0	0
26/07/2018	12,800	-13.10 ▼	-102.34	13,100	0	0	0	0
25/07/2018	12,800	-13.10 ▼	-102.34	13,100	0	0	0	0
24/07/2018	12,800	0.10 ▲	0.78	12,700	14,000	12,800	600	7,680,000
23/07/2018	11,900	-12.70 ▼	-106.72	12,700	0	0	0	0
20/07/2018	11,900	-12.70 ▼	-106.72	12,700	0	0	0	0
19/07/2018	11,900	0.20 ▲	1.68	11,700	12,900	11,900	400	4,760,000
18/07/2018	13,000	-11.70 ▼	-90.00	11,700	0	0	0	0
17/07/2018	13,000	-11.70 ▼	-90.00	11,700	0	0	0	0
16/07/2018	13,000	0.00 ■■	0.00	13,000	13,000	11,100	500	6,500,000
13/07/2018	13,000	1.00 ▲	7.69	12,000	13,000	13,000	100	1,300,000
12/07/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
11/07/2018	12,000	-1.00 ▼	-8.33	13,000	12,000	12,000	1,200	14,400,000
10/07/2018	12,800	-13.00 ▼	-101.56	13,000	0	0	0	0
09/07/2018	12,800	-0.30 ▼	-2.34	13,100	13,100	12,800	400	5,120,000
06/07/2018	13,100	0.00 ■■	0.00	13,100	13,100	13,100	400	5,240,000
05/07/2018	13,100	1.60 ▲	12.21	11,500	13,100	13,100	100	1,310,000
04/07/2018	12,400	-0.50 ▼	-4.03	12,900	12,900	11,000	1,400	17,360,000
03/07/2018	12,900	1.60 ▲	12.40	11,300	12,900	12,900	100	1,290,000
02/07/2018	11,300	-1.90 ▼	-16.81	13,200	11,300	11,300	100	1,130,000
29/06/2018	13,200	0.00 ■■	0.00	13,200	13,200	13,200	100	1,320,000
28/06/2018	13,100	0.00 ■■	0.00	13,100	13,300	13,100	500	6,550,000
27/06/2018	13,100	0.00 ■■	0.00	13,100	13,600	13,100	2,000	26,200,000
26/06/2018	13,000	0.30 ▲	2.31	12,700	13,100	13,000	400	5,200,000
25/06/2018	13,200	-0.10 ▼	-0.76	13,300	13,200	12,000	3,700	48,840,000
22/06/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	200	2,660,000
21/06/2018	13,200	0.00 ■■	0.00	13,200	13,400	13,200	800	10,560,000
20/06/2018	13,900	0.40 ▲	2.88	13,500	13,900	11,500	2,500	34,750,000
19/06/2018	13,400	-0.10 ▼	-0.75	13,500	13,500	13,400	800	10,720,000
18/06/2018	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	700	9,450,000
15/06/2018	13,500	0.30 ▲	2.22	13,200	13,800	13,500	600	8,100,000
14/06/2018	13,200	1.60 ▲	12.12	11,600	13,300	12,500	3,300	43,560,000
13/06/2018	11,600	-2.00 ▼	-17.24	13,600	11,600	11,600	500	5,800,000
12/06/2018	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
11/06/2018	13,600	0.10 ▲	0.74	13,500	13,800	13,500	1,400	19,040,000
08/06/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	200	2,700,000
07/06/2018	13,500	0.30 ▲	2.27	13,500	13,500	13,500	2,000	27,000,000
06/06/2018	13,000	-0.30 ▼	-2.26	14,000	14,000	13,000	2,900	37,700,000
05/06/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,300	200	2,660,000
04/06/2018	13,400	0.10 ▲	0.75	13,600	13,600	13,000	8,500	113,900,000
01/06/2018	13,000	-0.90 ▼	-6.47	14,000	14,000	13,000	3,800	49,400,000
31/05/2018	14,000	-0.20 ▼	-1.41	13,900	14,000	13,900	600	8,400,000
30/05/2018	14,000	-0.20 ▼	-1.41	14,300	14,300	14,000	900	12,600,000
29/05/2018	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	1,500	21,300,000
28/05/2018	14,400	0.10 ▲	0.70	14,400	14,400	14,400	300	4,320,000
25/05/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
24/05/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
23/05/2018	14,300	0.10 ▲	0.70	14,400	14,400	14,300	300	4,290,000
22/05/2018	14,100	0.00 ■■	0.00	14,400	14,400	14,100	500	7,050,000
21/05/2018	14,000	0.30 ▲	2.19	14,500	14,500	14,000	2,400	33,600,000
18/05/2018	13,500	-1.00 ▼	-6.90	14,600	14,600	13,500	1,200	16,200,000
17/05/2018	14,500	1.30 ▲	9.85	14,800	14,800	13,500	5,300	76,850,000
16/05/2018	13,200	0.00 ■■	0.00	15,000	15,000	13,200	1,300	17,160,000
15/05/2018	13,200	-1.70 ▼	-11.41	13,200	13,200	13,200	1,100	14,520,000
14/05/2018	14,900	0.00 ■■	0.00	14,800	14,900	14,800	200	2,980,000
11/05/2018	14,900	0.60 ▲	4.20	14,900	14,900	14,900	100	1,490,000
10/05/2018	14,300	0.20 ▲	1.42	14,200	14,500	14,200	400	5,720,000
09/05/2018	14,100	0.60 ▲	4.44	14,000	14,700	14,000	600	8,460,000
08/05/2018	13,500	0.60 ▲	4.65	14,700	14,700	13,500	200	2,700,000
07/05/2018	12,900	0.20 ▲	1.57	13,200	13,200	12,600	2,300	29,670,000
04/05/2018	12,700	0.20 ▲	1.60	14,300	14,300	12,600	2,100	26,670,000
03/05/2018	12,500	-1.50 ▼	-10.71	12,600	12,600	12,500	500	6,250,000
02/05/2018	14,000	-0.60 ▼	-4.11	14,600	14,600	14,000	2,900	40,600,000
27/04/2018	14,600	-2.20 ▼	-13.10	14,600	14,600	14,600	400	5,840,000
26/04/2018	16,800	1.80 ▲	12.00	17,200	17,200	16,500	2,000	33,600,000
24/04/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	500	7,500,000
23/04/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
20/04/2018	15,000	-0.80 ▼	-5.06	15,000	15,000	15,000	200	3,000,000
19/04/2018	15,800	0.10 ▲	0.64	15,800	15,800	15,800	0	0
18/04/2018	15,700	-0.30 ▼	-1.88	15,800	15,800	15,700	200	3,140,000
17/04/2018	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	1,500	24,000,000
16/04/2018	16,300	0.00 ■■	0.00	16,200	16,300	16,200	400	6,520,000
13/04/2018	16,300	-0.10 ▼	-0.61	16,300	16,300	16,300	700	11,410,000
12/04/2018	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
11/04/2018	16,400	0.10 ▲	0.61	16,400	16,400	16,400	0	0
10/04/2018	16,300	0.00 ■■	0.00	16,300	16,500	16,300	2,400	39,120,000
09/04/2018	16,300	-0.10 ▼	-0.61	16,300	16,300	16,300	0	0
06/04/2018	16,400	0.60 ▲	3.80	16,000	16,400	16,000	20,300	332,920,000
05/04/2018	15,800	-0.40 ▼	-2.47	16,900	16,900	15,800	3,400	53,720,000
04/04/2018	16,200	0.50 ▲	3.18	16,200	16,200	16,100	11,000	178,200,000
03/04/2018	15,700	-0.30 ▼	-1.88	16,000	16,000	15,700	5,400	84,780,000
02/04/2018	16,000	-0.30 ▼	-1.84	15,700	16,000	15,700	9,600	153,600,000
30/03/2018	16,300	-0.30 ▼	-1.81	16,500	16,500	16,300	24,500	399,350,000
29/03/2018	16,600	0.10 ▲	0.61	16,500	17,100	16,500	57,500	954,500,000
28/03/2018	16,500	-0.10 ▼	-0.60	16,600	16,600	15,500	4,600	75,900,000
27/03/2018	16,600	-0.20 ▼	-1.19	16,500	17,000	16,500	4,900	81,340,000
26/03/2018	16,800	-2.10 ▼	-11.11	18,000	18,000	15,200	7,500	126,000,000
23/03/2018	18,900	-0.60 ▼	-3.08	19,000	19,000	17,000	9,500	179,550,000
22/03/2018	19,500	-2.50 ▼	-11.36	20,100	20,100	19,500	7,800	152,100,000
21/03/2018	22,000	0.00 ■■	0.00	26,000	26,000	20,000	31,000	682,000,000
01/01/1970	20,000	0.00 ■■	0.00	20,000	0	0	0	0

(ĐVT: 1,000 VNĐ)