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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Tech – Vina
Tech - Vina Joint Stock Company
Mã CK: CET 6.60 ▲ +0.60 (+9.09%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Bất Động Sản
Website: http://techvina.vn/

CET » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	6,600	0.60 ▲	9.09	6,000	6,600	6,100	2,850	18,810,000
17/04/2024	6,000	-0.60 ▼	-10.00	6,600	7,200	6,000	1,060	6,360,000
16/04/2024	6,600	-0.30 ▼	-4.55	6,900	6,900	6,600	500	3,300,000
15/04/2024	6,900	-0.60 ▼	-8.70	7,500	7,800	6,800	1,160	8,004,000
12/04/2024	7,500	0.00 ■■	0.00	7,500	7,600	7,000	810	6,075,000
11/04/2024	7,500	0.10 ▲	1.33	7,400	7,800	7,500	480	3,600,000
10/04/2024	7,400	0.10 ▲	1.35	7,300	7,900	6,600	7,150	52,910,000
09/04/2024	7,300	-0.20 ▼	-2.74	7,500	8,200	7,100	550	4,015,000
08/04/2024	7,500	0.20 ▲	2.67	7,300	7,800	7,100	530	3,975,000
05/04/2024	7,000	-0.20 ▼	-2.86	7,200	7,000	7,000	330	2,310,000
04/04/2024	7,200	-0.50 ▼	-6.94	7,700	7,800	7,100	6,500	46,800,000
03/04/2024	7,700	-0.10 ▼	-1.30	7,800	7,900	7,100	1,410	10,857,000
02/04/2024	7,800	-0.10 ▼	-1.28	7,900	8,000	7,400	1,640	12,792,000
01/04/2024	7,900	-0.10 ▼	-1.27	8,000	8,500	7,900	6,410	50,639,000
29/03/2024	8,000	-0.20 ▼	-2.50	8,200	8,500	7,900	1,700	13,600,000
28/03/2024	8,200	0.20 ▲	2.44	8,000	8,700	7,900	5,670	46,494,000
27/03/2024	8,000	-0.20 ▼	-2.50	8,200	8,000	7,800	1,520	12,160,000
26/03/2024	8,200	-0.10 ▼	-1.22	8,300	8,300	7,900	2,580	21,156,000
25/03/2024	8,300	0.30 ▲	3.61	8,000	8,600	7,900	5,200	43,160,000
22/03/2024	8,000	-0.40 ▼	-5.00	8,400	8,600	8,000	8,000	64,000,000
21/03/2024	8,400	0.50 ▲	5.95	7,900	8,600	7,300	12,720	106,848,000
20/03/2024	7,900	0.20 ▲	2.53	7,700	8,000	7,300	1,540	12,166,000
19/03/2024	7,700	-0.40 ▼	-5.19	8,100	8,000	7,300	12,730	98,021,000
18/03/2024	8,100	0.10 ▲	1.23	8,000	8,700	7,200	11,930	96,633,000
15/03/2024	8,000	0.70 ▲	8.75	7,300	8,000	7,300	6,640	53,120,000
14/03/2024	7,300	0.60 ▲	8.22	6,700	7,300	7,300	27,370	199,801,000
13/03/2024	6,700	0.60 ▲	8.96	6,100	6,700	6,700	620	4,154,000
12/03/2024	6,100	0.50 ▲	8.20	5,600	6,100	6,100	1,380	8,418,000
11/03/2024	5,600	0.50 ▲	8.93	5,100	5,600	5,300	3,440	19,264,000
08/03/2024	5,100	0.10 ▲	1.96	5,000	5,100	5,000	13,800	70,380,000
07/03/2024	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	5,240	26,200,000
06/03/2024	5,100	0.00 ■■	0.00	5,100	5,200	5,000	7,570	38,607,000
05/03/2024	5,100	-0.30 ▼	-5.88	5,400	5,400	5,100	2,700	13,770,000
04/03/2024	5,400	0.40 ▲	7.41	5,000	5,400	5,000	620	3,348,000
01/03/2024	5,000	0.00 ■■	0.00	5,000	5,100	5,000	270	1,350,000
29/02/2024	5,000	-0.40 ▼	-8.00	5,400	5,400	5,000	310	1,550,000
28/02/2024	5,400	-0.20 ▼	-3.70	5,600	5,400	5,400	20	108,000
27/02/2024	5,600	0.00 ■■	0.00	5,600	6,000	5,600	110	616,000
26/02/2024	5,600	-0.40 ▼	-7.14	6,000	5,600	5,500	60	336,000
23/02/2024	6,000	0.10 ▲	1.67	5,900	6,000	5,400	480	2,880,000
22/02/2024	5,900	0.30 ▲	5.08	5,600	6,000	5,700	90	531,000
21/02/2024	5,600	0.50 ▲	8.93	5,100	5,600	5,300	570	3,192,000
20/02/2024	5,100	-0.40 ▼	-7.84	5,500	5,100	5,100	700	3,570,000
19/02/2024	5,500	-0.40 ▼	-7.27	5,900	5,500	5,500	1,000	5,500,000
16/02/2024	5,900	0.20 ▲	3.39	5,700	5,900	5,300	400	2,360,000
15/02/2024	5,700	0.00 ■■	0.00	5,700	0	0	0	0
07/02/2024	5,700	0.10 ▲	1.75	5,600	5,700	5,700	4,100	23,370,000
06/02/2024	5,600	0.30 ▲	5.36	5,300	5,600	5,600	100	560,000
05/02/2024	5,300	0.00 ■■	0.00	5,300	5,300	5,000	400	2,120,000
02/02/2024	5,300	0.00 ■■	0.00	5,300	5,300	5,300	2,000	10,600,000
01/02/2024	5,300	0.00 ■■	0.00	5,300	0	0	0	0
31/01/2024	5,300	-0.30 ▼	-5.66	5,600	5,300	5,100	600	3,180,000
30/01/2024	5,600	0.30 ▲	5.36	5,300	5,600	5,600	100	560,000
29/01/2024	5,300	0.00 ■■	0.00	5,300	5,300	5,000	1,500	7,950,000
26/01/2024	5,300	-0.20 ▼	-3.77	5,500	5,300	5,300	3,000	15,900,000
25/01/2024	5,500	0.20 ▲	3.64	5,300	5,500	5,400	700	3,850,000
24/01/2024	5,300	0.00 ■■	0.00	5,300	5,600	5,300	1,500	7,950,000
23/01/2024	5,300	0.00 ■■	0.00	5,300	0	0	0	0
22/01/2024	5,300	-0.50 ▼	-9.43	5,800	6,300	5,300	16,600	87,980,000
19/01/2024	5,800	0.00 ■■	0.00	5,800	0	0	0	0
18/01/2024	5,800	0.10 ▲	1.72	5,700	5,800	5,700	3,600	20,880,000
17/01/2024	5,700	-0.10 ▼	-1.75	5,800	5,700	5,600	1,700	9,690,000
16/01/2024	5,800	0.00 ■■	0.00	5,800	0	0	0	0
15/01/2024	5,800	0.00 ■■	0.00	5,800	0	0	0	0
12/01/2024	5,800	0.00 ■■	0.00	5,800	5,800	5,800	300	1,740,000
11/01/2024	5,800	-0.10 ▼	-1.72	5,900	5,800	5,600	5,200	30,160,000
10/01/2024	5,900	-0.20 ▼	-3.39	6,100	5,900	5,900	1,700	10,030,000
09/01/2024	6,100	0.20 ▲	3.28	5,900	6,100	5,800	1,800	10,980,000
08/01/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,700	10,030,000
05/01/2024	5,900	0.10 ▲	1.69	5,800	5,900	5,800	6,200	36,580,000
04/01/2024	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
03/01/2024	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,700	9,860,000
02/01/2024	5,800	-0.30 ▼	-5.17	6,100	5,800	5,700	2,500	14,500,000
29/12/2023	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	100	610,000
28/12/2023	6,200	0.00 ■■	0.00	6,200	0	0	0	0
27/12/2023	6,200	0.00 ■■	0.00	6,200	0	0	0	0
26/12/2023	6,200	-0.10 ▼	-1.61	6,300	6,200	6,100	400	2,480,000
25/12/2023	6,300	0.40 ▲	6.35	5,900	6,300	6,000	500	3,150,000
22/12/2023	5,900	-0.50 ▼	-8.47	6,400	6,500	5,900	1,700	10,030,000
21/12/2023	6,400	0.00 ■■	0.00	6,400	6,400	6,400	2,500	16,000,000
20/12/2023	6,400	0.50 ▲	7.81	5,900	6,400	6,400	4,000	25,600,000
19/12/2023	5,900	0.50 ▲	8.47	5,400	5,900	5,800	1,400	8,260,000
18/12/2023	5,400	-0.60 ▼	-11.11	6,000	5,400	5,400	2,000	10,800,000
15/12/2023	6,000	0.00 ■■	0.00	6,000	6,000	6,000	600	3,600,000
14/12/2023	6,000	-0.40 ▼	-6.67	6,400	6,000	5,800	1,300	7,800,000
13/12/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,400	800	5,120,000
12/12/2023	6,400	0.00 ■■	0.00	6,400	0	0	0	0
11/12/2023	6,400	0.00 ■■	0.00	6,400	6,400	6,400	300	1,920,000
08/12/2023	6,400	-0.10 ▼	-1.56	6,500	6,600	6,400	1,400	8,960,000
07/12/2023	6,500	0.00 ■■	0.00	6,500	6,500	6,200	7,600	49,400,000
06/12/2023	6,500	0.20 ▲	3.08	6,300	6,500	6,200	4,100	26,650,000
05/12/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,200	400	2,520,000
04/12/2023	6,200	-0.20 ▼	-3.23	6,400	6,500	6,200	3,500	21,700,000
01/12/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,300	15,100	96,640,000
30/11/2023	6,500	0.10 ▲	1.54	6,400	6,600	6,300	18,200	118,300,000
29/11/2023	6,400	-0.30 ▼	-4.69	6,700	6,700	6,300	4,300	27,520,000
28/11/2023	6,700	0.00 ■■	0.00	6,700	0	0	0	0
27/11/2023	6,700	-0.20 ▼	-2.99	6,900	6,700	6,500	7,800	52,260,000
24/11/2023	6,900	0.10 ▲	1.45	6,800	7,200	6,900	400	2,760,000
23/11/2023	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	1,500	10,200,000
22/11/2023	6,900	-0.10 ▼	-1.45	7,000	6,900	6,800	4,100	28,290,000
21/11/2023	7,000	-0.20 ▼	-2.86	7,200	7,200	6,900	3,400	23,800,000
20/11/2023	7,200	0.10 ▲	1.39	7,100	7,200	6,900	200	1,440,000
17/11/2023	7,100	-0.20 ▼	-2.82	7,300	7,100	7,000	1,000	7,100,000
16/11/2023	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,100	8,030,000
15/11/2023	7,300	0.10 ▲	1.37	7,200	7,800	7,200	11,600	84,680,000
14/11/2023	7,200	-0.20 ▼	-2.78	7,400	7,600	7,200	3,300	23,760,000
13/11/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,400	8,400	62,160,000
10/11/2023	7,400	-0.30 ▼	-4.05	7,700	7,500	7,400	8,700	64,380,000
09/11/2023	7,700	0.10 ▲	1.30	7,600	7,900	7,600	10,400	80,080,000
08/11/2023	7,600	-0.10 ▼	-1.32	7,700	7,600	7,400	4,600	34,960,000
07/11/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,000	15,400,000
06/11/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,000	15,400,000
03/11/2023	7,700	0.00 ■■	0.00	7,700	7,800	7,700	4,600	35,420,000
02/11/2023	7,700	0.20 ▲	2.60	7,500	7,900	7,500	7,700	59,290,000
01/11/2023	7,500	0.00 ■■	0.00	7,500	0	0	0	0
31/10/2023	7,500	0.10 ▲	1.33	7,400	7,500	7,400	900	6,750,000
30/10/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,400	800	5,920,000
27/10/2023	7,400	0.30 ▲	4.05	7,100	7,400	7,400	2,000	14,800,000
26/10/2023	7,100	-0.70 ▼	-9.86	7,800	7,400	7,100	76,800	545,280,000
25/10/2023	7,800	0.00 ■■	0.00	7,800	7,900	7,800	2,400	18,720,000
24/10/2023	7,800	0.00 ■■	0.00	7,800	7,800	7,800	3,700	28,860,000
23/10/2023	7,800	0.00 ■■	0.00	7,800	8,500	7,800	200	1,560,000
20/10/2023	7,800	0.20 ▲	2.56	7,600	7,900	7,800	300	2,340,000
19/10/2023	7,600	-0.50 ▼	-6.58	8,100	7,600	7,400	12,600	95,760,000
18/10/2023	8,100	0.00 ■■	0.00	8,100	8,100	8,100	9,500	76,950,000
17/10/2023	8,100	0.10 ▲	1.23	8,000	8,200	8,100	10,200	82,620,000
16/10/2023	8,000	-0.80 ▼	-10.00	8,800	8,200	8,000	900	7,200,000
13/10/2023	8,800	0.70 ▲	7.95	8,100	8,800	8,800	100	880,000
12/10/2023	8,100	-0.80 ▼	-9.88	8,900	8,900	8,100	36,000	291,600,000
11/10/2023	8,900	0.00 ■■	0.00	8,900	8,900	8,900	800	7,120,000
10/10/2023	8,900	0.80 ▲	8.99	8,100	8,900	8,000	46,000	409,400,000
09/10/2023	8,100	0.30 ▲	3.70	7,800	8,100	7,700	10,200	82,620,000
06/10/2023	7,800	0.40 ▲	5.13	7,400	8,100	7,400	13,600	106,080,000
05/10/2023	7,400	-0.80 ▼	-10.81	8,200	8,100	7,400	12,600	93,240,000
04/10/2023	8,200	-0.20 ▼	-2.44	8,400	8,300	7,800	800	6,560,000
03/10/2023	8,400	0.00 ■■	0.00	8,400	0	0	0	0
02/10/2023	8,400	0.70 ▲	8.33	7,700	8,400	7,700	20,300	170,520,000
29/09/2023	7,700	-0.70 ▼	-9.09	8,400	8,300	7,700	6,400	49,280,000
28/09/2023	8,400	-0.30 ▼	-3.57	8,700	8,400	7,900	6,500	54,600,000
27/09/2023	8,700	-0.30 ▼	-3.45	9,000	8,700	8,100	22,600	196,620,000
26/09/2023	9,000	0.00 ■■	0.00	9,000	9,100	9,000	600	5,400,000
21/09/2023	8,600	-0.10 ▼	-1.16	8,700	8,600	8,600	1,200	10,320,000
20/09/2023	8,700	-0.10 ▼	-1.15	8,800	8,700	8,300	1,000	8,700,000
19/09/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
18/09/2023	8,600	-0.20 ▼	-2.33	8,800	9,500	8,200	7,100	61,060,000
15/09/2023	8,800	0.70 ▲	7.95	8,100	8,900	7,800	26,900	236,720,000
14/09/2023	8,100	-0.40 ▼	-4.94	8,500	8,500	7,900	17,100	138,510,000
13/09/2023	8,500	-0.70 ▼	-8.24	9,200	9,300	8,500	13,000	110,500,000
12/09/2023	9,200	0.20 ▲	2.17	9,000	9,200	8,300	41,000	377,200,000
11/09/2023	9,000	-0.10 ▼	-1.11	9,100	9,100	8,300	50,600	455,400,000
08/09/2023	9,100	-0.50 ▼	-5.49	9,600	9,600	8,800	31,400	285,740,000
07/09/2023	9,600	-0.10 ▼	-1.04	9,700	9,600	9,200	32,000	307,200,000
06/09/2023	9,700	-0.20 ▼	-2.06	9,900	10,800	9,000	180,200	1,747,940,000
31/08/2023	9,000	0.80 ▲	8.89	8,200	9,000	9,000	51,100	459,900,000
30/08/2023	8,200	0.70 ▲	8.54	7,500	8,200	7,500	40,900	335,380,000
29/08/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,400	25,500,000
28/08/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,400	9,500	71,250,000
25/08/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,200	11,300	84,750,000
24/08/2023	7,500	0.00 ■■	0.00	7,500	0	0	0	0
23/08/2023	7,500	-0.20 ▼	-2.67	7,700	7,600	7,000	11,100	83,250,000
22/08/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,400	5,300	40,810,000
21/08/2023	7,700	0.30 ▲	3.90	7,400	8,000	7,400	15,400	118,580,000
18/08/2023	7,900	7.90 ▲	100.00	0	8,000	7,900	2,300	18,170,000
17/08/2023	8,000	-0.10 ▼	-1.25	8,100	8,100	8,000	6,300	50,400,000
16/08/2023	8,100	0.00 ■■	0.00	8,100	0	0	0	0
15/08/2023	8,100	0.00 ■■	0.00	8,100	8,300	8,000	7,000	56,700,000
14/08/2023	8,100	0.10 ▲	1.23	8,000	8,100	8,100	4,500	36,450,000
11/08/2023	8,000	0.00 ■■	0.00	8,000	8,100	8,000	11,200	89,600,000
10/08/2023	8,000	-0.30 ▼	-3.75	8,300	8,300	8,000	22,500	180,000,000
09/08/2023	8,300	-0.10 ▼	-1.20	8,400	8,500	8,100	37,000	307,100,000
08/08/2023	8,400	0.10 ▲	1.19	8,300	8,500	8,100	33,100	278,040,000
07/08/2023	8,300	0.00 ■■	0.00	8,300	8,300	8,200	14,700	122,010,000
04/08/2023	8,300	0.00 ■■	0.00	8,300	8,500	8,000	27,000	224,100,000
03/08/2023	8,300	0.00 ■■	0.00	8,300	8,600	8,300	56,800	471,440,000
02/08/2023	8,300	0.30 ▲	3.61	8,000	8,400	8,100	30,600	253,980,000
01/08/2023	8,000	-0.40 ▼	-5.00	8,400	8,300	8,000	20,800	166,400,000
31/07/2023	8,400	0.00 ■■	0.00	8,400	8,500	8,200	13,200	110,880,000
28/07/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,000	17,500	147,000,000
27/07/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,000	20,100	168,840,000
26/07/2023	8,400	0.20 ▲	2.38	8,200	8,400	8,200	7,100	59,640,000
25/07/2023	8,200	0.00 ■■	0.00	8,200	8,800	8,200	53,100	435,420,000
24/07/2023	8,200	-0.50 ▼	-6.10	8,700	8,700	8,200	45,700	374,740,000
21/07/2023	8,700	0.60 ▲	6.90	8,100	8,900	8,200	70,300	611,610,000
20/07/2023	8,100	-0.10 ▼	-1.23	8,200	8,300	8,000	30,200	244,620,000
19/07/2023	8,200	0.00 ■■	0.00	8,200	8,500	8,000	29,800	244,360,000
18/07/2023	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	15,500	127,100,000
17/07/2023	8,300	0.10 ▲	1.20	8,200	8,300	8,000	13,300	110,390,000
14/07/2023	8,200	0.10 ▲	1.22	8,100	8,200	8,000	14,000	114,800,000
13/07/2023	8,100	0.30 ▲	3.70	7,800	8,200	7,800	31,700	256,770,000
12/07/2023	7,800	-0.50 ▼	-6.41	8,300	8,400	7,800	49,400	385,320,000
11/07/2023	8,300	0.70 ▲	8.43	7,600	8,300	7,900	37,400	310,420,000
10/07/2023	7,600	-0.60 ▼	-7.89	8,200	8,100	7,400	21,300	161,880,000
07/07/2023	8,200	-0.20 ▼	-2.44	8,400	8,600	7,700	14,500	118,900,000
06/07/2023	8,400	-0.30 ▼	-3.57	8,700	9,000	8,300	37,400	314,160,000
05/07/2023	8,700	0.50 ▲	5.75	8,200	9,000	8,400	13,400	116,580,000
04/07/2023	8,200	-0.30 ▼	-3.66	8,500	8,600	8,200	22,900	187,780,000
03/07/2023	8,500	-0.10 ▼	-1.18	8,600	9,100	8,400	15,400	130,900,000
30/06/2023	8,600	0.00 ■■	0.00	8,600	9,100	8,600	13,200	113,520,000
29/06/2023	8,600	0.00 ■■	0.00	8,600	9,300	8,100	38,900	334,540,000
28/06/2023	8,600	-0.70 ▼	-8.14	9,300	9,200	8,400	94,200	810,120,000
27/06/2023	9,300	-1.00 ▼	-10.75	10,300	9,800	9,300	54,100	503,130,000
26/06/2023	10,300	-0.30 ▼	-2.91	10,600	10,600	9,600	77,400	797,220,000
23/06/2023	10,600	0.60 ▲	5.66	10,000	10,900	10,000	84,100	891,460,000
22/06/2023	10,000	0.90 ▲	9.00	9,100	10,000	9,400	333,100	3,331,000,000
21/06/2023	9,100	9.10 ▲	100.00	0	9,100	8,500	117,400	1,068,340,000
20/06/2023	8,300	-0.10 ▼	-1.20	8,400	8,600	7,700	66,600	552,780,000
19/06/2023	8,400	0.50 ▲	5.95	7,900	8,400	7,800	29,500	247,800,000
16/06/2023	7,900	0.10 ▲	1.27	7,800	8,500	7,600	57,700	455,830,000
15/06/2023	7,800	-0.80 ▼	-10.26	8,600	8,700	7,800	99,200	773,760,000
14/06/2023	8,600	-0.40 ▼	-4.65	9,000	9,900	8,400	140,900	1,211,740,000
13/06/2023	9,000	0.80 ▲	8.89	8,200	9,000	8,800	228,900	2,060,100,000
12/06/2023	8,200	0.70 ▲	8.54	7,500	8,200	8,200	94,600	775,720,000
09/06/2023	7,500	0.60 ▲	8.00	6,900	7,500	7,500	20,000	150,000,000
08/06/2023	6,900	0.60 ▲	8.70	6,300	6,900	6,900	38,200	263,580,000
07/06/2023	6,300	0.50 ▲	7.94	5,800	6,300	6,000	20,900	131,670,000
06/06/2023	5,800	0.50 ▲	8.62	5,300	5,800	5,400	40,000	232,000,000
05/06/2023	5,300	0.40 ▲	7.55	4,900	5,300	5,000	23,900	126,670,000
02/06/2023	4,900	0.40 ▲	8.16	4,500	4,900	4,500	48,800	239,120,000
01/06/2023	4,500	0.40 ▲	8.89	4,100	4,500	4,200	30,700	138,150,000
31/05/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,000	2,900	11,890,000
30/05/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	8,300	33,200,000
29/05/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,600	3,000	12,000,000
26/05/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	3,800	2,100	8,400,000
25/05/2023	4,100	0.00 ■■	0.00	4,100	0	0	0	0
24/05/2023	4,100	0.00 ■■	0.00	4,100	0	0	0	0
23/05/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
22/05/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,600	10,660,000
19/05/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,700	900	3,690,000
18/05/2023	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	1,100	4,400,000
17/05/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,100	300	1,230,000
16/05/2023	4,000	-0.10 ▼	-2.50	4,100	4,000	3,800	3,300	13,200,000
15/05/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	200	820,000
12/05/2023	4,100	0.20 ▲	4.88	3,900	4,100	4,000	1,000	4,100,000
11/05/2023	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	1,000	3,900,000
10/05/2023	4,000	-0.20 ▼	-5.00	4,200	4,200	4,000	300	1,200,000
09/05/2023	4,200	0.00 ■■	0.00	4,200	0	0	0	0
08/05/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,200	1,000	4,200,000
05/05/2023	4,100	-0.20 ▼	-4.88	4,300	4,100	4,100	200	820,000
04/05/2023	4,300	0.00 ■■	0.00	4,300	0	0	0	0
28/04/2023	4,300	0.00 ■■	0.00	4,300	0	0	0	0
27/04/2023	4,300	0.20 ▲	4.65	4,100	4,300	4,300	100	430,000
26/04/2023	4,100	-0.40 ▼	-9.76	4,500	4,100	4,100	600	2,460,000
25/04/2023	4,500	0.00 ■■	0.00	4,500	0	0	0	0
24/04/2023	4,500	0.00 ■■	0.00	4,500	0	0	0	0
21/04/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,200	1,200	5,400,000
20/04/2023	4,500	0.20 ▲	4.44	4,300	4,500	4,500	800	3,600,000
19/04/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,300	3,600	15,480,000
18/04/2023	4,300	0.00 ■■	0.00	4,300	0	0	0	0
17/04/2023	4,300	0.00 ■■	0.00	4,300	0	0	0	0
14/04/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,300	200	860,000
13/04/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,000	3,200	13,760,000
12/04/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,400	1,000	4,400,000
11/04/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,300	3,100	13,330,000
10/04/2023	4,300	-0.30 ▼	-6.98	4,600	4,400	4,300	2,600	11,180,000
07/04/2023	4,600	0.30 ▲	6.52	4,300	4,600	3,900	18,900	86,940,000
06/04/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,300	700	3,010,000
05/04/2023	4,300	0.30 ▲	6.98	4,000	4,300	3,900	1,700	7,310,000
04/04/2023	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	200	800,000
03/04/2023	4,300	-0.30 ▼	-6.98	4,600	4,600	4,300	6,600	28,380,000
31/03/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,300	4,800	22,080,000
30/03/2023	4,600	0.10 ▲	2.17	4,500	4,800	4,300	6,500	29,900,000
29/03/2023	4,500	0.30 ▲	6.67	4,200	4,500	4,500	100	450,000
28/03/2023	4,200	-0.20 ▼	-4.76	4,400	4,600	4,200	800	3,360,000
27/03/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,200	6,800	29,240,000
24/03/2023	4,300	0.10 ▲	2.33	4,200	4,300	4,000	2,800	12,040,000
23/03/2023	4,200	-0.20 ▼	-4.76	4,400	4,500	4,100	6,300	26,460,000
22/03/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,200	4,400	19,360,000
21/03/2023	4,300	0.20 ▲	4.65	4,100	4,500	3,700	8,700	37,410,000
20/03/2023	4,100	0.10 ▲	2.44	4,000	4,400	3,800	8,200	33,620,000
17/03/2023	4,000	0.30 ▲	7.50	3,700	4,000	3,800	15,900	63,600,000
16/03/2023	3,700	0.30 ▲	8.11	3,400	3,700	3,400	18,800	69,560,000
15/03/2023	3,400	0.00 ■■	0.00	3,400	3,600	3,300	34,400	116,960,000
14/03/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,300	4,200	14,280,000
13/03/2023	3,300	0.00 ■■	0.00	3,300	0	0	0	0
10/03/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,500	8,250,000
09/03/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,300	3,400	11,220,000
08/03/2023	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	800	2,640,000
07/03/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	100	340,000
06/03/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	1,000	3,400,000
03/03/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
02/03/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,100	3,200	10,880,000
01/03/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	500	1,650,000
28/02/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,300	6,900	22,770,000
27/02/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	600	1,980,000
24/02/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,000	3,300,000
23/02/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,300	3,300	10,890,000
22/02/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	13,600	44,880,000
21/02/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,300	10,400	34,320,000
20/02/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	8,500	28,050,000
17/02/2023	3,300	0.00 ■■	0.00	3,300	3,600	3,300	6,900	22,770,000
16/02/2023	3,300	0.30 ▲	9.09	3,000	3,300	3,300	30,200	99,660,000
15/02/2023	3,000	0.00 ■■	0.00	3,000	3,300	3,000	43,200	129,600,000
14/02/2023	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	700	2,100,000
13/02/2023	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	2,200	7,040,000
10/02/2023	3,300	-0.10 ▼	-3.03	3,400	3,300	3,200	1,400	4,620,000
09/02/2023	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	100	340,000
08/02/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/02/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/02/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/02/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,500	300	1,050,000
02/02/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,400	300	1,020,000
01/02/2023	3,200	-0.10 ▼	-3.13	3,300	3,500	3,200	4,500	14,400,000
31/01/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,200	800	2,640,000
30/01/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
27/01/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
19/01/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
18/01/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,200	700	2,240,000
17/01/2023	3,200	-0.10 ▼	-3.13	3,300	3,500	3,200	4,200	13,440,000
16/01/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	700	2,310,000
13/01/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,300	2,900	9,570,000
12/01/2023	3,300	0.00 ■■	0.00	3,300	3,500	3,300	2,700	8,910,000
11/01/2023	3,300	0.30 ▲	9.09	3,000	3,300	3,300	1,200	3,960,000
10/01/2023	3,000	-0.30 ▼	-10.00	3,300	3,200	3,000	1,600	4,800,000
09/01/2023	3,300	0.00 ■■	0.00	3,300	0	0	0	0
06/01/2023	3,300	-0.10 ▼	-3.03	3,400	3,300	3,100	600	1,980,000
05/01/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,200	700	2,380,000
04/01/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,200	400	1,280,000
03/01/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,500	4,800,000
30/12/2022	3,200	0.10 ▲	3.13	3,100	3,200	3,200	100	320,000
29/12/2022	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	100	310,000
28/12/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
27/12/2022	3,200	0.20 ▲	6.25	3,000	3,200	2,800	200	640,000
26/12/2022	3,000	-0.30 ▼	-10.00	3,300	3,300	3,000	1,000	3,000,000
23/12/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,000	300	990,000
22/12/2022	3,300	0.00 ■■	0.00	3,300	0	0	0	0
21/12/2022	3,300	-0.10 ▼	-3.03	3,400	3,300	3,200	900	2,970,000
20/12/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
19/12/2022	3,400	0.00 ■■	0.00	3,400	3,400	3,300	500	1,700,000
15/12/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
14/12/2022	3,400	0.20 ▲	5.88	3,200	3,400	3,400	300	1,020,000
13/12/2022	3,200	-0.20 ▼	-6.25	3,400	3,200	3,200	1,200	3,840,000
12/12/2022	3,400	0.10 ▲	2.94	3,300	3,400	3,300	300	1,020,000
09/12/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,100	200	660,000
08/12/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,800	9,240,000
07/12/2022	3,300	0.00 ■■	0.00	3,300	3,400	3,100	1,000	3,300,000
06/12/2022	3,300	-0.20 ▼	-6.06	3,500	3,400	3,300	300	990,000
05/12/2022	3,500	-0.10 ▼	-2.86	3,600	3,600	3,300	7,800	27,300,000
02/12/2022	3,600	0.10 ▲	2.78	3,500	3,600	3,300	1,500	5,400,000
01/12/2022	3,500	0.30 ▲	8.57	3,200	3,500	3,200	500	1,750,000
30/11/2022	3,200	-0.10 ▼	-3.13	3,300	3,500	3,100	11,100	35,520,000
29/11/2022	3,300	-0.20 ▼	-6.06	3,500	3,700	3,300	1,200	3,960,000
28/11/2022	3,500	0.10 ▲	2.86	3,400	3,500	3,500	900	3,150,000
25/11/2022	3,400	0.10 ▲	2.94	3,300	3,400	3,000	28,800	97,920,000
24/11/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,100	300	990,000
23/11/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,300	300	990,000
22/11/2022	3,300	0.20 ▲	6.06	3,100	3,300	3,300	100	330,000
21/11/2022	3,100	0.20 ▲	6.45	2,900	3,100	3,100	2,800	8,680,000
18/11/2022	2,900	0.00 ■■	0.00	2,900	3,400	2,900	1,300	3,770,000
17/11/2022	3,100	0.20 ▲	6.45	2,900	3,100	3,000	500	1,550,000
16/11/2022	2,900	0.20 ▲	6.90	2,700	2,900	2,500	9,100	26,390,000
15/11/2022	2,700	-0.20 ▼	-7.41	2,900	2,800	2,700	9,100	24,570,000
14/11/2022	2,900	-0.30 ▼	-10.34	3,200	3,000	2,900	4,900	14,210,000
11/11/2022	3,200	-0.20 ▼	-6.25	3,400	3,400	3,200	2,100	6,720,000
10/11/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
09/11/2022	3,400	0.10 ▲	2.94	3,300	3,400	3,300	2,800	9,520,000
08/11/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,100	1,800	5,940,000
07/11/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,100	2,800	9,240,000
04/11/2022	3,300	-0.20 ▼	-6.06	3,500	3,500	3,300	1,000	3,300,000
03/11/2022	3,500	0.10 ▲	2.86	3,400	3,500	3,500	2,400	8,400,000
02/11/2022	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	300	1,020,000
01/11/2022	3,600	0.00 ■■	0.00	3,600	3,700	3,600	2,500	9,000,000
31/10/2022	3,600	0.20 ▲	5.56	3,400	3,700	3,300	400	1,440,000
28/10/2022	3,400	0.10 ▲	2.94	3,300	3,500	3,400	400	1,360,000
27/10/2022	3,300	0.10 ▲	3.03	3,200	3,500	2,900	13,900	45,870,000
26/10/2022	3,200	-0.20 ▼	-6.25	3,400	3,300	3,200	6,100	19,520,000
25/10/2022	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	10,800	36,720,000
24/10/2022	3,500	-0.30 ▼	-8.57	3,800	3,800	3,500	20,700	72,450,000
21/10/2022	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	900	3,420,000
20/10/2022	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	3,000	11,700,000
19/10/2022	4,000	-0.10 ▼	-2.50	4,100	4,400	3,900	60,700	242,800,000
18/10/2022	4,100	0.00 ■■	0.00	4,100	4,100	4,000	9,100	37,310,000
17/10/2022	4,100	-0.30 ▼	-7.32	4,400	4,800	4,100	15,900	65,190,000
14/10/2022	4,400	0.10 ▲	2.27	4,300	4,700	4,100	12,300	54,120,000
13/10/2022	4,300	0.00 ■■	0.00	4,300	4,300	4,100	2,300	9,890,000
12/10/2022	4,300	0.00 ■■	0.00	4,300	4,300	4,100	200	860,000
11/10/2022	4,300	-0.10 ▼	-2.33	4,400	4,600	4,000	12,200	52,460,000
07/10/2022	4,300	-0.30 ▼	-6.98	4,600	4,600	4,300	400	1,720,000
06/10/2022	4,600	0.00 ■■	0.00	4,600	4,700	4,500	5,800	26,680,000
05/10/2022	4,600	0.00 ■■	0.00	4,600	4,800	4,300	500	2,300,000
04/10/2022	4,600	-0.30 ▼	-6.52	4,900	4,900	4,600	400	1,840,000
03/10/2022	4,900	-0.10 ▼	-2.04	5,000	4,900	4,700	400	1,960,000
30/09/2022	5,000	0.20 ▲	4.00	4,800	5,000	4,700	400	2,000,000
29/09/2022	4,800	0.00 ■■	0.00	4,800	4,800	4,800	28,300	135,840,000
28/09/2022	4,800	-0.30 ▼	-6.25	5,100	4,900	4,800	9,700	46,560,000
27/09/2022	5,100	0.10 ▲	1.96	5,000	5,100	5,000	300	1,530,000
26/09/2022	5,000	-0.30 ▼	-6.00	5,300	5,000	4,900	5,800	29,000,000
23/09/2022	5,300	0.20 ▲	3.77	5,100	5,400	5,300	700	3,710,000
22/09/2022	5,100	0.40 ▲	7.84	4,700	5,100	4,400	19,900	101,490,000
21/09/2022	4,700	-0.30 ▼	-6.38	5,000	4,700	4,600	200	940,000
20/09/2022	5,000	0.10 ▲	2.00	4,900	5,000	4,900	4,700	23,500,000
19/09/2022	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	6,700	32,830,000
16/09/2022	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	10,900	54,500,000
15/09/2022	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	3,400	17,340,000
14/09/2022	5,200	0.00 ■■	0.00	5,200	5,200	4,900	2,900	15,080,000
13/09/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,100	3,600	18,720,000
12/09/2022	5,200	0.00 ■■	0.00	5,200	5,300	5,200	1,500	7,800,000
09/09/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,100	6,500	33,800,000
08/09/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,100	15,300	79,560,000
07/09/2022	5,200	-0.20 ▼	-3.85	5,400	5,400	5,200	8,700	45,240,000
06/09/2022	5,400	0.10 ▲	1.85	5,300	5,400	5,300	3,800	20,520,000
05/09/2022	5,300	-0.10 ▼	-1.89	5,400	5,400	5,300	17,000	90,100,000
31/08/2022	5,400	0.00 ■■	0.00	5,400	5,400	5,400	8,100	43,740,000
30/08/2022	5,400	0.20 ▲	3.70	5,200	5,700	5,400	11,300	61,020,000
29/08/2022	5,200	-0.30 ▼	-5.77	5,500	5,400	5,200	9,900	51,480,000
26/08/2022	5,500	0.00 ■■	0.00	5,500	5,500	5,400	14,400	79,200,000
25/08/2022	5,500	0.00 ■■	0.00	5,500	5,500	5,500	11,500	63,250,000
24/08/2022	5,500	0.00 ■■	0.00	5,500	5,600	5,200	38,000	209,000,000
23/08/2022	5,500	0.10 ▲	1.82	5,400	5,500	5,400	7,600	41,800,000
22/08/2022	5,400	-0.10 ▼	-1.85	5,500	5,500	5,400	8,200	44,280,000
19/08/2022	5,500	0.00 ■■	0.00	5,500	5,600	5,400	25,700	141,350,000
18/08/2022	5,500	0.00 ■■	0.00	5,500	5,600	5,500	10,800	59,400,000
17/08/2022	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	27,900	153,450,000
16/08/2022	5,600	0.00 ■■	0.00	5,600	5,800	5,600	39,400	220,640,000
15/08/2022	5,600	0.00 ■■	0.00	5,600	5,700	5,500	28,500	159,600,000
12/08/2022	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	13,000	72,800,000
11/08/2022	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	20,900	119,130,000
10/08/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,700	6,300	37,170,000
09/08/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,600	26,800	158,120,000
08/08/2022	5,900	0.00 ■■	0.00	5,900	6,100	5,500	36,600	215,940,000
05/08/2022	5,900	0.10 ▲	1.69	5,800	6,000	5,800	5,700	33,630,000
04/08/2022	5,800	-0.60 ▼	-10.34	6,400	6,300	5,800	39,500	229,100,000
03/08/2022	6,400	0.10 ▲	1.56	6,300	6,400	6,000	9,900	63,360,000
02/08/2022	6,300	-0.10 ▼	-1.59	6,400	6,400	6,000	3,900	24,570,000
01/08/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,400	100	640,000
29/07/2022	6,400	0.00 ■■	0.00	6,400	6,500	5,800	7,000	44,800,000
28/07/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,200	3,900	24,960,000
27/07/2022	6,400	0.40 ▲	6.25	6,000	6,400	6,400	100	640,000
26/07/2022	6,000	0.20 ▲	3.33	5,800	6,300	6,000	600	3,600,000
25/07/2022	5,800	-0.40 ▼	-6.90	6,200	6,600	5,800	1,300	7,540,000
22/07/2022	6,200	0.40 ▲	6.45	5,800	6,300	5,800	5,800	35,960,000
21/07/2022	5,800	-0.40 ▼	-6.90	6,200	6,000	5,800	300	1,740,000
20/07/2022	6,200	0.10 ▲	1.61	6,100	6,400	6,200	6,200	38,440,000
19/07/2022	6,100	0.20 ▲	3.28	5,900	6,100	6,100	200	1,220,000
18/07/2022	5,900	0.40 ▲	6.78	5,500	5,900	5,300	500	2,950,000
15/07/2022	5,500	-0.30 ▼	-5.45	5,800	6,200	5,500	1,200	6,600,000
14/07/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,800	600	3,480,000
13/07/2022	5,800	0.10 ▲	1.72	5,700	5,800	5,800	100	580,000
12/07/2022	5,700	-0.30 ▼	-5.26	6,000	5,700	5,700	100	570,000
11/07/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
08/07/2022	6,000	0.00 ■■	0.00	6,000	0	0	0	0
07/07/2022	6,000	0.30 ▲	5.00	5,700	6,100	5,200	17,300	103,800,000
06/07/2022	5,700	-0.20 ▼	-3.51	5,900	6,300	5,700	800	4,560,000
05/07/2022	5,900	-0.20 ▼	-3.39	6,100	5,900	5,700	200	1,180,000
04/07/2022	6,100	0.50 ▲	8.20	5,600	6,100	5,700	25,900	157,990,000
01/07/2022	5,600	-0.50 ▼	-8.93	6,100	6,500	5,600	200	1,120,000
30/06/2022	6,100	-0.60 ▼	-9.84	6,700	6,100	6,100	300	1,830,000
29/06/2022	6,700	0.40 ▲	5.97	6,300	6,800	5,800	900	6,030,000
28/06/2022	6,300	-0.60 ▼	-9.52	6,900	6,400	6,300	6,600	41,580,000
27/06/2022	6,900	0.00 ■■	0.00	6,900	0	0	0	0
24/06/2022	6,900	0.40 ▲	5.80	6,500	6,900	6,900	100	690,000
23/06/2022	6,500	0.00 ■■	0.00	6,500	6,500	6,500	400	2,600,000
22/06/2022	6,500	0.50 ▲	7.69	6,000	6,500	5,600	300	1,950,000
21/06/2022	6,000	0.20 ▲	3.33	5,800	6,200	5,300	4,100	24,600,000
20/06/2022	5,800	0.20 ▲	3.45	5,600	6,100	5,700	34,500	200,100,000
17/06/2022	5,600	-0.60 ▼	-10.71	6,200	6,700	5,600	2,000	11,200,000
16/06/2022	6,200	-0.40 ▼	-6.45	6,600	6,500	6,100	300	1,860,000
15/06/2022	6,600	0.00 ■■	0.00	6,600	0	0	0	0
14/06/2022	6,600	0.50 ▲	7.58	6,100	6,700	6,600	200	1,320,000
13/06/2022	6,100	-0.20 ▼	-3.28	6,300	6,700	5,900	7,300	44,530,000
10/06/2022	6,300	-0.30 ▼	-4.76	6,600	6,300	6,300	1,500	9,450,000
09/06/2022	6,600	0.20 ▲	3.03	6,400	6,600	6,600	300	1,980,000
08/06/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,400	8,600	55,040,000
07/06/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,400	3,100	19,840,000
06/06/2022	6,400	-0.60 ▼	-9.38	7,000	6,500	6,400	6,100	39,040,000
03/06/2022	7,000	0.00 ■■	0.00	7,000	0	0	0	0
02/06/2022	7,000	0.50 ▲	7.14	6,500	7,000	6,500	10,900	76,300,000
01/06/2022	6,500	-0.10 ▼	-1.54	6,600	6,500	6,400	600	3,900,000
31/05/2022	6,600	0.00 ■■	0.00	6,600	0	0	0	0
30/05/2022	6,600	0.00 ■■	0.00	6,600	0	0	0	0
27/05/2022	6,600	-0.60 ▼	-9.09	7,200	7,200	6,600	2,900	19,140,000
26/05/2022	7,200	0.40 ▲	5.56	6,800	7,200	6,800	5,000	36,000,000
25/05/2022	6,800	0.60 ▲	8.82	6,200	6,800	6,300	18,700	127,160,000
24/05/2022	6,200	-0.40 ▼	-6.45	6,600	6,200	6,200	100	620,000
23/05/2022	6,600	-0.70 ▼	-10.61	7,300	6,700	6,600	8,300	54,780,000
20/05/2022	7,300	-0.10 ▼	-1.37	7,400	7,300	6,700	16,000	116,800,000
19/05/2022	7,400	0.00 ■■	0.00	7,400	0	0	0	0
18/05/2022	7,400	0.40 ▲	5.41	7,000	7,400	6,500	17,100	126,540,000
17/05/2022	7,000	0.60 ▲	8.57	6,400	7,000	6,200	15,900	111,300,000
16/05/2022	6,400	0.50 ▲	7.81	5,900	6,400	5,400	900	5,760,000
13/05/2022	5,900	-0.60 ▼	-10.17	6,500	6,300	5,900	11,500	67,850,000
12/05/2022	6,500	0.00 ■■	0.00	6,500	6,500	6,000	11,800	76,700,000
11/05/2022	6,500	0.20 ▲	3.08	6,300	6,700	6,400	4,700	30,550,000
10/05/2022	6,300	0.00 ■■	0.00	6,300	6,300	6,300	3,800	23,940,000
09/05/2022	6,300	-0.60 ▼	-9.52	6,900	6,400	6,300	19,400	122,220,000
29/04/2022	7,600	0.30 ▲	3.95	7,300	7,800	7,200	36,800	279,680,000
28/04/2022	7,300	-0.20 ▼	-2.74	7,500	7,500	7,200	15,100	110,230,000
27/04/2022	7,500	0.20 ▲	2.67	7,300	7,500	7,300	4,600	34,500,000
26/04/2022	7,300	0.50 ▲	6.85	6,800	7,400	6,500	37,400	273,020,000
25/04/2022	7,500	0.00 ■■	0.00	7,500	0	0	0	0
23/04/2022	7,500	0.40 ▲	5.33	7,100	7,500	7,100	2,130	15,975,000
22/04/2022	7,500	0.40 ▲	5.33	7,100	7,500	7,100	2,130	15,975,000
21/04/2022	7,100	-0.70 ▼	-9.86	7,800	7,800	7,100	6,120	43,452,000
20/04/2022	7,800	-0.80 ▼	-10.26	8,600	8,600	7,800	3,180	24,804,000
19/04/2022	8,600	0.00 ■■	0.00	8,600	8,600	8,100	230	1,978,000
18/04/2022	8,600	-0.10 ▼	-1.16	8,700	8,600	7,900	2,070	17,802,000
16/04/2022	8,700	0.30 ▲	3.45	8,400	8,700	8,000	2,520	21,924,000
15/04/2022	8,700	0.30 ▲	3.45	8,400	8,700	8,000	25,200	219,240,000
14/04/2022	8,400	-0.20 ▼	-2.38	8,600	9,300	8,400	9,800	82,320,000
13/04/2022	8,600	0.70 ▲	8.14	7,900	8,600	8,100	7,100	61,060,000
12/04/2022	7,900	-0.60 ▼	-7.59	8,500	9,000	7,700	24,800	195,920,000
08/04/2022	8,500	-0.50 ▼	-5.88	9,000	8,900	8,500	24,200	205,700,000
07/04/2022	9,000	-0.10 ▼	-1.11	9,100	9,100	8,400	46,500	418,500,000
06/04/2022	9,100	0.00 ■■	0.00	9,100	9,300	9,000	27,400	249,340,000
05/04/2022	9,100	-0.30 ▼	-3.30	9,400	9,400	9,000	56,900	517,790,000
04/04/2022	9,400	0.10 ▲	1.06	9,300	9,400	9,100	30,200	283,880,000
01/04/2022	9,300	-0.50 ▼	-5.38	9,800	9,600	9,000	20,100	186,930,000
31/03/2022	9,800	0.00 ■■	0.00	9,800	10,000	9,100	48,800	478,240,000
30/03/2022	9,800	-0.10 ▼	-1.02	9,900	9,900	9,200	75,200	736,960,000
29/03/2022	9,900	0.10 ▲	1.01	9,800	10,000	8,900	95,700	947,430,000
28/03/2022	9,800	-0.30 ▼	-3.06	10,100	10,300	9,700	67,100	657,580,000
25/03/2022	10,100	0.90 ▲	8.91	9,200	10,100	9,100	271,900	2,746,190,000
24/03/2022	9,200	0.40 ▲	4.35	8,800	9,200	8,800	102,300	941,160,000
23/03/2022	8,800	0.10 ▲	1.14	8,700	9,200	8,600	35,500	312,400,000
22/03/2022	8,700	0.00 ■■	0.00	8,700	8,800	8,600	34,600	301,020,000
21/03/2022	8,700	0.00 ■■	0.00	8,700	8,900	8,400	63,500	552,450,000
18/03/2022	8,700	0.30 ▲	3.45	8,400	9,100	8,400	57,100	496,770,000
17/03/2022	8,400	0.40 ▲	4.76	8,000	8,500	8,100	34,800	292,320,000
16/03/2022	8,000	-0.50 ▼	-6.25	8,500	8,500	7,900	86,400	691,200,000
15/03/2022	8,500	0.30 ▲	3.53	8,200	8,900	7,700	42,400	360,400,000
14/03/2022	8,200	-0.50 ▼	-6.10	8,700	8,400	8,000	62,600	513,320,000
11/03/2022	8,700	-0.60 ▼	-6.90	9,300	9,000	8,400	56,800	494,160,000
10/03/2022	9,300	0.00 ■■	0.00	9,300	10,000	9,300	78,200	727,260,000
09/03/2022	9,300	0.80 ▲	8.60	8,500	9,300	8,700	207,600	1,930,680,000
08/03/2022	8,500	0.70 ▲	8.24	7,800	8,500	7,700	120,600	1,025,100,000
07/03/2022	7,800	0.00 ■■	0.00	7,800	8,000	7,600	51,700	403,260,000
04/03/2022	7,800	0.10 ▲	1.28	7,700	7,800	7,500	23,400	182,520,000
03/03/2022	7,700	0.00 ■■	0.00	7,700	7,700	7,500	58,500	450,450,000
02/03/2022	7,700	-0.10 ▼	-1.30	7,800	7,800	7,500	30,300	233,310,000
01/03/2022	7,800	0.20 ▲	2.56	7,600	7,900	7,500	23,500	183,300,000
28/02/2022	7,600	0.10 ▲	1.32	7,500	7,700	7,500	7,300	55,480,000
25/02/2022	7,500	-0.20 ▼	-2.67	7,700	7,700	7,000	32,600	244,500,000
24/02/2022	7,700	-0.10 ▼	-1.30	7,800	7,800	7,500	13,800	106,260,000
23/02/2022	7,800	-0.10 ▼	-1.28	7,900	8,000	7,600	23,100	180,180,000
22/02/2022	7,900	-0.20 ▼	-2.53	8,100	8,100	7,300	32,800	259,120,000
21/02/2022	8,100	0.30 ▲	3.70	7,800	8,300	7,700	24,600	199,260,000
18/02/2022	7,800	0.20 ▲	2.56	7,600	7,800	7,600	18,000	140,400,000
17/02/2022	7,600	-0.30 ▼	-3.95	7,900	8,000	7,600	25,400	193,040,000
16/02/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,800	9,200	72,680,000
15/02/2022	7,900	-0.20 ▼	-2.53	8,100	8,000	7,300	44,100	348,390,000
14/02/2022	8,100	-0.10 ▼	-1.23	8,200	8,100	7,600	9,800	79,380,000
11/02/2022	8,200	-0.10 ▼	-1.22	8,300	8,200	7,500	4,700	38,540,000
10/02/2022	8,300	-0.10 ▼	-1.20	8,400	8,400	7,700	9,100	75,530,000
09/02/2022	8,400	0.40 ▲	4.76	8,000	8,400	7,800	10,600	89,040,000
08/02/2022	8,000	-0.30 ▼	-3.75	8,300	8,300	7,800	6,900	55,200,000
07/02/2022	8,300	0.50 ▲	6.02	7,800	8,400	8,000	12,800	106,240,000
28/01/2022	7,800	-0.20 ▼	-2.56	8,000	7,900	7,600	2,500	19,500,000
27/01/2022	8,000	0.00 ■■	0.00	8,000	8,000	7,300	34,900	279,200,000
26/01/2022	8,000	0.10 ▲	1.25	7,900	8,100	7,300	9,400	75,200,000
25/01/2022	7,900	-0.70 ▼	-8.86	8,600	8,500	7,900	18,800	148,520,000
24/01/2022	8,600	-0.40 ▼	-4.65	9,000	8,800	8,200	40,800	350,880,000
21/01/2022	9,000	0.10 ▲	1.11	8,900	9,000	8,500	20,300	182,700,000
20/01/2022	8,900	0.70 ▲	7.87	8,200	8,900	8,100	10,300	91,670,000
19/01/2022	8,200	0.20 ▲	2.44	8,000	8,400	7,200	19,100	156,620,000
18/01/2022	8,000	-0.80 ▼	-10.00	8,800	8,800	8,000	59,100	472,800,000
17/01/2022	8,800	-0.20 ▼	-2.27	9,000	9,500	8,600	13,500	118,800,000
14/01/2022	9,000	-0.20 ▼	-2.22	9,200	9,000	8,300	35,700	321,300,000
13/01/2022	9,200	-0.20 ▼	-2.17	9,400	9,500	9,000	57,200	526,240,000
12/01/2022	9,400	-0.60 ▼	-6.38	10,000	10,000	9,000	69,700	655,180,000
11/01/2022	10,000	-0.20 ▼	-2.00	10,200	10,500	9,400	80,100	801,000,000
10/01/2022	10,200	-0.50 ▼	-4.90	10,700	10,600	10,000	145,500	1,484,100,000
07/01/2022	10,700	0.80 ▲	7.48	9,900	10,800	9,900	263,000	2,814,100,000
06/01/2022	9,900	0.90 ▲	9.09	9,000	9,900	8,900	175,000	1,732,500,000
05/01/2022	9,000	-0.10 ▼	-1.11	9,100	9,100	8,900	88,700	798,300,000
04/01/2022	9,100	-0.10 ▼	-1.10	9,200	9,500	9,100	45,200	411,320,000
31/12/2021	9,200	-0.40 ▼	-4.35	9,600	9,700	9,100	107,300	987,160,000
30/12/2021	9,600	-0.70 ▼	-7.29	10,300	10,500	9,400	119,700	1,149,120,000
29/12/2021	10,300	0.00 ■■	0.00	10,300	10,400	10,000	50,200	517,060,000
22/12/2021	9,200	0.00 ■■	0.00	9,200	9,200	8,900	41,000	377,200,000
21/12/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,000	29,700	273,240,000
20/12/2021	9,200	0.20 ▲	2.17	9,000	9,300	8,900	53,000	487,600,000
17/12/2021	9,000	0.00 ■■	0.00	9,000	9,400	9,000	33,900	305,100,000
16/12/2021	9,000	-0.20 ▼	-2.22	9,200	9,200	8,300	52,000	468,000,000
15/12/2021	9,200	0.30 ▲	3.26	8,900	9,400	8,900	43,600	401,120,000
14/12/2021	9,100	-0.10 ▼	-1.10	9,200	9,200	9,100	9,800	89,180,000
13/12/2021	9,200	0.30 ▲	3.26	8,900	9,500	8,900	62,700	576,840,000
10/12/2021	8,900	-0.30 ▼	-3.37	9,200	9,200	8,800	63,300	563,370,000
09/12/2021	9,200	-0.10 ▼	-1.09	9,300	9,500	9,000	30,000	276,000,000
08/12/2021	9,300	0.10 ▲	1.08	9,200	9,500	8,900	73,400	682,620,000
07/12/2021	9,200	0.40 ▲	4.35	8,800	9,400	8,100	19,600	180,320,000
06/12/2021	8,800	-0.90 ▼	-10.23	9,700	9,700	8,800	69,800	614,240,000
03/12/2021	9,700	-0.10 ▼	-1.03	9,800	10,300	9,700	104,800	1,016,560,000
02/12/2021	9,800	0.20 ▲	2.04	9,600	10,000	9,600	81,400	797,720,000
01/12/2021	9,600	-0.20 ▼	-2.08	9,800	10,000	9,200	89,800	862,080,000
30/11/2021	9,800	-0.10 ▼	-1.02	9,900	10,100	9,300	50,000	490,000,000
29/11/2021	9,900	-0.20 ▼	-2.02	10,100	9,900	9,200	35,700	353,430,000
26/11/2021	10,100	-0.10 ▼	-0.99	10,200	10,600	9,500	70,100	708,010,000
25/11/2021	10,200	-0.30 ▼	-2.94	10,500	11,000	9,600	96,600	985,320,000
24/11/2021	10,500	0.40 ▲	3.81	10,100	11,100	10,100	104,400	1,096,200,000
23/11/2021	10,100	-0.40 ▼	-3.96	10,500	10,200	9,500	187,500	1,893,750,000
22/11/2021	10,500	-0.10 ▼	-0.95	10,600	11,600	9,900	214,600	2,253,300,000
19/11/2021	10,600	0.90 ▲	8.49	9,700	10,600	9,700	362,000	3,837,200,000
18/11/2021	9,700	0.80 ▲	8.25	8,900	9,700	8,900	318,900	3,093,330,000
17/11/2021	8,900	0.10 ▲	1.12	8,800	9,000	8,100	99,500	885,550,000
16/11/2021	8,800	-0.60 ▼	-6.82	9,400	9,900	8,600	289,600	2,548,480,000
15/11/2021	9,400	0.10 ▲	1.06	9,300	10,100	9,100	190,100	1,786,940,000
12/11/2021	9,300	0.00 ■■	0.00	9,300	9,600	9,100	151,600	1,409,880,000
11/11/2021	9,300	0.50 ▲	5.38	8,800	9,500	8,800	246,300	2,290,590,000
10/11/2021	8,800	0.70 ▲	7.95	8,100	8,900	7,900	351,500	3,093,200,000
09/11/2021	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	27,600	223,560,000
08/11/2021	8,200	0.40 ▲	4.88	7,800	8,200	7,800	203,200	1,666,240,000
05/11/2021	7,800	0.00 ■■	0.00	7,800	8,400	7,800	172,900	1,348,620,000
04/11/2021	7,800	0.60 ▲	7.69	7,200	7,800	7,000	5,350	41,730,000
03/11/2021	7,200	-0.60 ▼	-8.33	7,800	7,900	7,200	100,500	723,600,000
02/11/2021	7,800	0.10 ▲	1.28	7,700	7,900	7,500	56,700	442,260,000
01/11/2021	7,700	-0.30 ▼	-3.90	8,000	8,400	7,600	161,600	1,244,320,000
29/10/2021	8,000	0.60 ▲	7.50	7,400	8,100	7,700	249,000	1,992,000,000
28/10/2021	7,400	0.60 ▲	8.11	6,800	7,400	6,600	199,000	1,472,600,000
27/10/2021	6,800	0.30 ▲	4.41	6,500	6,800	6,200	3,010	20,468,000
26/10/2021	6,500	-0.30 ▼	-4.62	6,800	6,800	6,400	14,200	92,300,000
25/10/2021	6,800	0.10 ▲	1.47	6,700	6,800	6,600	46,400	315,520,000
22/10/2021	6,700	0.30 ▲	4.48	6,400	6,700	6,400	34,500	231,150,000
21/10/2021	6,400	0.20 ▲	3.13	6,200	6,500	6,300	41,100	263,040,000
20/10/2021	6,200	0.00 ■■	0.00	6,200	6,300	6,200	9,400	58,280,000
19/10/2021	6,200	0.00 ■■	0.00	6,200	6,200	6,200	6,600	40,920,000
18/10/2021	6,200	0.10 ▲	1.61	6,100	6,200	6,000	19,300	119,660,000
15/10/2021	6,100	-0.20 ▼	-3.28	6,300	6,300	6,100	13,000	79,300,000
14/10/2021	6,300	0.20 ▲	3.17	6,100	6,300	6,000	26,900	169,470,000
13/10/2021	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	4,700	28,670,000
12/10/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	11,200	69,440,000
11/10/2021	6,300	0.10 ▲	1.59	6,200	6,400	6,300	2,600	16,380,000
08/10/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	27,400	169,880,000
07/10/2021	6,100	0.00 ■■	0.00	6,100	6,500	6,100	18,000	109,800,000
06/10/2021	6,100	0.00 ■■	0.00	6,100	6,500	6,000	10,600	64,660,000
05/10/2021	6,100	0.00 ■■	0.00	6,100	6,500	6,100	16,600	101,260,000
04/10/2021	6,100	0.10 ▲	1.64	6,600	6,200	6,100	9,100	55,510,000
01/10/2021	6,000	-0.60 ▼	-10.00	6,600	6,200	6,000	42,200	253,200,000
30/09/2021	6,600	0.50 ▲	7.58	6,100	6,600	6,100	6,300	41,580,000
29/09/2021	6,100	0.00 ■■	0.00	6,100	6,100	6,000	6,200	37,820,000
28/09/2021	6,100	-0.10 ▼	-1.64	6,800	6,200	5,600	64,500	393,450,000
27/09/2021	6,200	-0.60 ▼	-9.68	6,800	6,800	6,200	81,200	503,440,000
24/09/2021	6,800	-0.50 ▼	-7.35	7,300	7,300	6,600	38,700	263,160,000
23/09/2021	7,300	-0.40 ▼	-5.48	7,700	8,200	7,300	101,100	738,030,000
22/09/2021	7,700	0.70 ▲	9.09	7,000	7,700	6,800	329,100	2,534,070,000
21/09/2021	7,000	-0.30 ▼	-4.29	7,300	7,300	6,600	66,100	462,700,000
20/09/2021	7,300	0.00 ■■	0.00	7,300	7,400	6,600	67,200	490,560,000
17/09/2021	7,300	-0.30 ▼	-4.11	7,600	7,500	7,000	10,400	75,920,000
16/09/2021	7,600	0.60 ▲	7.89	7,000	7,600	6,800	21,200	161,120,000
15/09/2021	7,000	0.60 ▲	8.57	6,400	7,000	6,400	152,800	1,069,600,000
14/09/2021	6,400	0.00 ■■	0.00	6,400	6,400	6,200	34,700	222,080,000
13/09/2021	6,400	-0.20 ▼	-3.13	6,600	6,600	6,000	11,800	75,520,000
10/09/2021	6,600	-0.20 ▼	-3.03	6,800	6,800	6,200	31,400	207,240,000
09/09/2021	6,800	0.40 ▲	5.88	6,400	6,800	5,900	38,400	261,120,000
08/09/2021	6,400	0.00 ■■	0.00	6,400	6,500	5,900	3,400	21,760,000
07/09/2021	6,400	0.50 ▲	7.81	5,900	6,400	6,100	53,100	339,840,000
06/09/2021	5,900	0.20 ▲	3.39	5,700	6,000	5,600	38,000	224,200,000
01/09/2021	5,700	0.00 ■■	0.00	5,700	5,700	5,600	6,000	34,200,000
31/08/2021	5,700	-0.20 ▼	-3.51	5,900	5,800	5,700	16,200	92,340,000
30/08/2021	5,900	0.10 ▲	1.69	5,800	5,900	5,600	12,600	74,340,000
27/08/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,600	14,900	86,420,000
26/08/2021	5,800	0.10 ▲	1.72	5,700	5,800	5,700	8,000	46,400,000
25/08/2021	5,700	0.10 ▲	1.75	5,600	5,700	5,500	6,300	35,910,000
24/08/2021	5,600	0.10 ▲	1.79	5,500	5,700	5,500	19,000	106,400,000
23/08/2021	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	4,600	25,300,000
20/08/2021	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	15,100	84,560,000
19/08/2021	5,700	0.20 ▲	3.51	5,500	5,700	5,400	64,800	369,360,000
18/08/2021	5,500	0.00 ■■	0.00	5,500	5,600	5,500	6,500	35,750,000
17/08/2021	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	3,800	20,900,000
16/08/2021	5,600	0.10 ▲	1.79	5,500	5,600	5,300	10,400	58,240,000
13/08/2021	5,500	-0.10 ▼	-1.82	5,600	5,500	5,300	8,100	44,550,000
12/08/2021	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	12,800	71,680,000
11/08/2021	5,700	0.00 ■■	0.00	5,700	5,700	5,500	8,800	50,160,000
10/08/2021	5,700	-0.10 ▼	-1.75	5,800	5,700	5,300	49,700	283,290,000
09/08/2021	5,800	-0.10 ▼	-1.72	5,900	5,900	5,400	40,800	236,640,000
06/08/2021	5,900	0.00 ■■	0.00	5,900	6,000	5,600	17,000	100,300,000
05/08/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,400	25,300	149,270,000
04/08/2021	5,900	0.10 ▲	1.69	5,800	5,900	5,700	7,300	43,070,000
03/08/2021	5,800	-0.10 ▼	-1.72	5,900	5,900	5,700	6,200	35,960,000
02/08/2021	5,900	0.20 ▲	3.39	5,700	6,000	5,900	700	4,130,000
30/07/2021	5,700	-0.20 ▼	-3.51	5,900	5,900	5,500	13,900	79,230,000
29/07/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,500	3,500	20,650,000
28/07/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,900	100	590,000
27/07/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	800	4,720,000
26/07/2021	6,000	0.50 ▲	8.33	6,000	6,000	6,000	700	4,200,000
23/07/2021	5,500	-0.50 ▼	-9.09	6,000	5,900	5,400	4,000	22,000,000
22/07/2021	6,000	0.40 ▲	6.67	5,600	6,000	5,600	1,300	7,800,000
21/07/2021	5,600	-0.60 ▼	-10.71	6,200	6,100	5,600	14,400	80,640,000
20/07/2021	6,200	-0.10 ▼	-1.61	6,300	6,200	5,700	12,600	78,120,000
19/07/2021	6,300	-0.10 ▼	-1.59	6,400	6,400	5,900	8,900	56,070,000
16/07/2021	6,400	0.30 ▲	4.69	6,100	6,600	6,400	4,700	30,080,000
15/07/2021	6,100	0.50 ▲	8.20	5,600	6,100	5,700	11,400	69,540,000
14/07/2021	5,600	0.50 ▲	8.93	5,100	5,600	5,100	31,200	174,720,000
13/07/2021	5,100	0.40 ▲	7.84	4,700	5,100	4,800	14,300	72,930,000
12/07/2021	4,700	-0.50 ▼	-10.64	5,200	5,700	4,700	14,100	66,270,000
09/07/2021	5,200	-0.40 ▼	-7.69	5,600	6,000	5,200	16,900	87,880,000
08/07/2021	5,600	-0.30 ▼	-5.36	5,900	5,600	5,600	1,000	5,600,000
07/07/2021	5,900	-0.10 ▼	-1.69	6,000	5,900	5,600	8,300	48,970,000
06/07/2021	6,000	-0.10 ▼	-1.67	6,100	6,000	5,800	5,900	35,400,000
05/07/2021	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	3,100	18,910,000
02/07/2021	6,200	-0.20 ▼	-3.23	6,400	6,300	6,000	12,800	79,360,000
01/07/2021	6,400	-0.10 ▼	-1.56	6,500	6,400	6,100	6,800	43,520,000
30/06/2021	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
29/06/2021	6,500	-0.30 ▼	-4.62	6,800	6,700	6,300	6,900	44,850,000
28/06/2021	6,800	-0.20 ▼	-2.94	7,000	6,900	6,300	10,200	69,360,000
25/06/2021	7,000	0.40 ▲	5.71	6,600	7,000	6,200	20,500	143,500,000
24/06/2021	6,600	-0.40 ▼	-6.06	7,000	7,200	6,500	12,400	81,840,000
23/06/2021	7,000	0.40 ▲	5.71	6,600	7,000	6,500	12,300	86,100,000
22/06/2021	6,600	0.10 ▲	1.52	6,500	6,600	6,300	29,700	196,020,000
21/06/2021	6,500	-0.20 ▼	-3.08	6,700	6,500	6,200	22,300	144,950,000
18/06/2021	6,700	-0.10 ▼	-1.49	6,800	6,700	6,300	24,600	164,820,000
17/06/2021	6,800	-0.10 ▼	-1.47	6,900	7,000	6,400	22,400	152,320,000
16/06/2021	6,900	-0.60 ▼	-8.70	7,500	7,500	6,800	56,900	392,610,000
15/06/2021	7,500	0.60 ▲	8.00	6,900	7,500	7,400	41,500	311,250,000
14/06/2021	6,900	0.60 ▲	8.70	6,300	6,900	6,900	60,200	415,380,000
11/06/2021	6,300	0.50 ▲	7.94	5,800	6,300	5,900	44,800	282,240,000
10/06/2021	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	16,800	97,440,000
09/06/2021	5,900	0.10 ▲	1.69	5,800	6,000	5,800	1,100	6,490,000
08/06/2021	5,800	0.10 ▲	1.72	5,700	5,800	5,600	16,700	96,860,000
07/06/2021	5,700	0.00 ■■	0.00	5,700	5,800	5,700	9,300	53,010,000
04/06/2021	5,700	-0.20 ▼	-3.51	5,900	6,000	5,700	4,700	26,790,000
03/06/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,700	4,600	27,140,000
02/06/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,600	8,100	47,790,000
01/06/2021	5,900	0.20 ▲	3.39	5,700	5,900	5,700	7,400	43,660,000
31/05/2021	5,700	-0.50 ▼	-8.77	6,000	5,800	5,700	5,000	28,500,000
28/05/2021	6,200	0.20 ▲	3.23	6,000	6,200	5,500	1,000	6,200,000
27/05/2021	6,000	-0.20 ▼	-3.33	6,200	6,200	5,700	9,900	59,400,000
26/05/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	5,800	1,500	9,300,000
25/05/2021	6,300	0.00 ■■	0.00	6,300	6,300	6,100	3,200	20,160,000
24/05/2021	6,300	0.10 ▲	1.59	6,200	6,300	5,900	4,600	28,980,000
21/05/2021	6,200	0.20 ▲	3.23	6,000	6,200	5,900	28,200	174,840,000
20/05/2021	6,000	0.30 ▲	5.00	5,700	6,000	5,500	15,100	90,600,000
19/05/2021	5,700	-0.30 ▼	-5.26	6,000	5,900	5,700	3,400	19,380,000
18/05/2021	6,000	0.10 ▲	1.67	5,900	6,000	5,800	22,200	133,200,000
17/05/2021	5,900	0.00 ■■	0.00	5,900	6,300	5,900	2,000	11,800,000
14/05/2021	5,900	-0.40 ▼	-6.78	6,300	5,900	5,900	4,000	23,600,000
13/05/2021	6,300	-0.10 ▼	-1.59	6,400	6,300	5,800	11,800	74,340,000
12/05/2021	6,400	0.30 ▲	4.69	6,100	6,400	6,200	21,400	136,960,000
11/05/2021	6,100	0.50 ▲	8.20	5,600	6,100	5,500	25,900	157,990,000
10/05/2021	5,600	-0.50 ▼	-8.93	6,100	5,900	5,500	39,600	221,760,000
07/05/2021	6,100	-0.40 ▼	-6.56	6,500	6,500	6,100	9,500	57,950,000
06/05/2021	6,500	-0.30 ▼	-4.62	6,800	6,900	6,300	1,800	11,700,000
05/05/2021	6,800	0.20 ▲	2.94	6,600	7,000	6,100	36,500	248,200,000
04/05/2021	6,400	-0.70 ▼	-10.94	7,100	6,500	6,400	1,000	6,400,000
29/04/2021	7,100	0.00 ■■	0.00	7,100	7,100	6,400	16,200	115,020,000
28/04/2021	7,100	0.30 ▲	4.23	6,800	7,300	6,600	10,800	76,680,000
27/04/2021	6,800	0.30 ▲	4.41	6,500	7,000	6,600	12,000	81,600,000
26/04/2021	6,500	0.20 ▲	3.08	6,300	6,800	5,900	19,300	125,450,000
23/04/2021	6,300	0.00 ■■	0.00	6,300	6,300	5,800	29,200	183,960,000
22/04/2021	6,300	-0.60 ▼	-9.52	6,900	6,900	6,300	36,600	230,580,000
20/04/2021	6,900	-0.70 ▼	-10.14	7,600	7,000	6,900	34,800	240,120,000
19/04/2021	7,600	0.00 ■■	0.00	7,600	7,900	6,900	29,500	224,200,000
16/04/2021	7,600	-0.70 ▼	-9.21	8,300	8,000	7,500	78,400	595,840,000
15/04/2021	8,300	0.10 ▲	1.20	8,200	8,300	7,700	53,500	444,050,000
14/04/2021	8,200	-0.70 ▼	-8.54	8,900	9,000	8,100	97,900	802,780,000
13/04/2021	8,900	0.50 ▲	5.62	8,400	9,200	7,600	169,000	1,504,100,000
12/04/2021	8,400	0.70 ▲	8.33	7,700	8,400	8,300	127,300	1,069,320,000
09/04/2021	7,700	0.70 ▲	9.09	7,000	7,700	7,000	172,900	1,331,330,000
08/04/2021	7,000	0.60 ▲	8.57	6,400	7,000	6,500	106,900	748,300,000
07/04/2021	6,400	0.50 ▲	7.81	5,900	6,400	6,000	67,100	429,440,000
06/04/2021	5,900	0.50 ▲	8.47	5,400	5,900	5,400	195,000	1,150,500,000
05/04/2021	5,400	0.10 ▲	1.85	5,400	5,500	5,300	61,300	331,020,000
02/04/2021	5,300	-0.10 ▼	-1.89	5,400	5,400	5,200	30,500	161,650,000
01/04/2021	5,400	0.00 ■■	0.00	5,400	5,400	5,200	33,800	182,520,000
31/03/2021	5,400	0.00 ■■	0.00	5,400	5,500	5,300	12,700	68,580,000
30/03/2021	5,400	-0.20 ▼	-3.70	5,600	5,500	5,100	36,100	194,940,000
29/03/2021	5,600	0.30 ▲	5.36	5,300	5,600	5,300	9,000	50,400,000
26/03/2021	5,300	-0.10 ▼	-1.89	5,400	5,400	4,900	23,000	121,900,000
25/03/2021	5,400	-0.10 ▼	-1.85	5,500	5,500	5,000	20,500	110,700,000
24/03/2021	5,500	0.00 ■■	0.00	5,500	5,500	5,100	23,300	128,150,000
23/03/2021	5,500	-0.30 ▼	-5.45	5,800	5,800	5,500	27,100	149,050,000
22/03/2021	5,800	0.10 ▲	1.72	5,700	5,800	5,700	11,100	64,380,000
19/03/2021	5,700	0.30 ▲	5.26	5,400	5,700	5,000	55,200	314,640,000
18/03/2021	5,400	-0.30 ▼	-5.56	5,700	6,100	5,200	70,300	379,620,000
17/03/2021	5,700	-0.40 ▼	-7.02	6,100	6,100	5,500	232,400	1,324,680,000
16/03/2021	6,100	0.30 ▲	4.92	5,800	6,200	5,900	50,900	310,490,000
15/03/2021	5,800	0.50 ▲	8.62	5,300	5,800	5,600	72,800	422,240,000
12/03/2021	5,300	0.40 ▲	7.55	4,900	5,300	5,000	136,500	723,450,000
11/03/2021	4,900	0.20 ▲	4.08	4,700	5,000	4,700	72,600	355,740,000
10/03/2021	4,700	0.00 ■■	0.00	4,700	4,800	4,600	69,700	327,590,000
09/03/2021	4,700	0.00 ■■	0.00	4,700	4,900	4,700	12,900	60,630,000
08/03/2021	4,700	0.40 ▲	8.51	4,300	4,700	4,300	58,200	273,540,000
05/03/2021	4,300	0.30 ▲	6.98	4,000	4,300	3,900	34,600	148,780,000
04/03/2021	4,000	0.00 ■■	0.00	4,000	4,100	3,900	28,600	114,400,000
03/03/2021	4,000	0.00 ■■	0.00	4,000	4,100	4,000	39,400	157,600,000
02/03/2021	4,000	0.00 ■■	0.00	4,000	4,000	4,000	25,600	102,400,000
01/03/2021	4,000	0.10 ▲	2.50	3,900	4,000	3,900	19,800	79,200,000
26/02/2021	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	18,700	72,930,000
25/02/2021	4,000	0.10 ▲	2.50	3,900	4,000	3,900	24,000	96,000,000
24/02/2021	3,900	-0.20 ▼	-5.13	4,100	4,200	3,900	6,900	26,910,000
23/02/2021	4,100	0.00 ■■	0.00	4,100	4,200	4,000	32,100	131,610,000
22/02/2021	4,100	0.00 ■■	0.00	4,100	4,300	3,900	7,300	29,930,000
19/02/2021	4,200	0.10 ▲	2.38	4,100	4,200	4,200	100	420,000
18/02/2021	4,100	0.10 ▲	2.44	4,000	4,100	4,000	24,400	100,040,000
17/02/2021	4,000	0.10 ▲	2.50	3,900	4,100	3,900	47,000	188,000,000
09/02/2021	3,900	0.10 ▲	2.56	3,800	3,900	3,800	7,200	28,080,000
08/02/2021	3,800	0.00 ■■	0.00	3,800	4,000	3,600	22,900	87,020,000
05/02/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,700	5,500	20,900,000
05/01/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,500	6,800	24,480,000
04/01/2021	3,600	0.00 ■■	0.00	3,600	3,700	3,600	16,800	60,480,000
31/12/2020	3,600	-0.20 ▼	-5.56	3,800	3,800	3,500	954,200	3,435,120,000
30/12/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,500	77,400	294,120,000
29/12/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,600	1,780	6,764,000
28/12/2020	3,800	0.00 ■■	0.00	3,800	4,000	3,500	5,660	21,508,000
27/12/2020	3,800	-0.10 ▼	-2.63	3,900	3,900	3,600	4,040	15,352,000
25/12/2020	3,800	-0.10 ▼	-2.63	3,900	3,900	3,600	4,040	15,352,000
24/12/2020	3,900	-0.20 ▼	-5.13	4,100	4,200	3,700	3,910	15,249,000
23/12/2020	4,100	0.10 ▲	2.44	4,000	4,200	3,800	6,050	24,805,000
22/12/2020	4,000	-0.20 ▼	-5.00	4,200	4,500	3,800	11,970	47,880,000
21/12/2020	4,200	0.30 ▲	7.14	3,900	4,200	4,100	17,440	73,248,000
20/12/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,900	18,140	70,746,000
18/12/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,900	18,140	70,746,000
17/12/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,500	37,750	135,900,000
16/12/2020	3,300	0.30 ▲	9.09	3,000	3,300	3,300	1,640	5,412,000
15/12/2020	3,000	0.20 ▲	6.67	2,800	3,000	2,900	5,430	16,290,000
14/12/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,600	47,590	133,252,000
13/12/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,500	36,820	95,732,000
11/12/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,500	36,820	95,732,000
10/12/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,500	10	25,000
09/12/2020	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	810	1,863,000
08/12/2020	2,400	-0.20 ▼	-8.33	2,600	2,600	2,400	50	120,000
07/12/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,500	4,450	11,570,000
04/12/2020	2,300	-0.20 ▼	-8.70	2,500	2,500	2,300	13,300	30,590,000
03/12/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,200	2,770	6,925,000
02/12/2020	2,300	0.10 ▲	4.35	2,200	2,300	2,200	1,620	3,726,000
01/12/2020	2,200	-0.20 ▼	-9.09	2,400	2,400	2,200	4,210	9,262,000
30/11/2020	2,400	0.10 ▲	4.17	2,300	2,500	2,300	9,700	23,280,000
27/11/2020	2,300	0.20 ▲	8.70	2,100	2,300	1,900	58,500	134,550,000
26/11/2020	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	6,400	13,440,000
25/11/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,100	2,700	5,940,000
24/11/2020	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
23/11/2020	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	3,100	6,510,000
20/11/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,200	650	1,430,000
19/11/2020	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	580	1,218,000
18/11/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,200	610	1,342,000
17/11/2020	2,200	-0.20 ▼	-9.09	2,400	2,400	2,200	540	1,188,000
16/11/2020	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
13/11/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,400	10	24,000
12/11/2020	2,200	-0.20 ▼	-9.09	2,400	2,400	2,200	710	1,562,000
11/11/2020	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	710	1,704,000
10/11/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,400	1,010	2,525,000
09/11/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,300	290	696,000
06/11/2020	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	1,050	2,415,000
05/11/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,200	2,400	5,760,000
04/11/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	100	240,000
03/11/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	430	1,032,000
02/11/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,200	4,500	10,800,000
30/10/2020	2,200	0.00 ■■	0.00	2,200	2,300	2,200	4,400	9,680,000
29/10/2020	2,200	0.00 ■■	0.00	2,200	2,400	2,200	78,700	173,140,000
28/10/2020	2,200	0.00 ■■	0.00	2,200	2,300	2,200	91,000	200,200,000
27/10/2020	2,200	0.10 ▲	4.55	2,100	2,300	2,000	9,300	20,460,000
26/10/2020	2,100	0.10 ▲	4.76	2,000	2,200	2,000	6,160	12,936,000
23/10/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	7,060	14,120,000
22/10/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	2,540	5,334,000
21/10/2020	2,100	0.00 ■■	0.00	2,100	2,100	2,000	16,300	34,230,000
20/10/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	6,920	14,532,000
19/10/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	2,860	6,292,000
16/10/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	2,420	5,324,000
15/10/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,200	100	220,000
14/10/2020	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	37,400	82,280,000
13/10/2020	2,300	0.10 ▲	4.35	2,200	2,300	2,100	14,200	32,660,000
12/10/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,200	2,440	5,368,000
09/10/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	87,600	192,720,000
08/10/2020	2,200	0.00 ■■	0.00	2,200	2,300	2,100	4,080	8,976,000
07/10/2020	2,200	0.10 ▲	4.55	2,100	2,300	2,000	7,970	17,534,000
06/10/2020	2,100	0.00 ■■	0.00	2,100	2,200	2,000	71,200	149,520,000
05/10/2020	2,100	0.00 ■■	0.00	2,100	2,200	2,100	880	1,848,000
02/10/2020	2,100	-0.10 ▼	-4.76	2,200	2,300	2,100	12,270	25,767,000
01/10/2020	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	16,450	36,190,000
30/09/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	3,430	7,889,000
29/09/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	10,170	23,391,000
28/09/2020	2,300	0.00 ■■	0.00	2,300	2,400	2,200	37,000	85,100,000
25/09/2020	2,300	-0.20 ▼	-8.70	2,500	2,400	2,300	124,700	286,810,000
24/09/2020	2,500	0.00 ■■	0.00	2,500	2,600	2,500	10,860	27,150,000
23/09/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,300	29,940	74,850,000
22/09/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,300	15,910	38,184,000
21/09/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	34,100	81,840,000
18/09/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,200	6,220	14,928,000
17/09/2020	2,200	-0.20 ▼	-9.09	2,400	2,500	2,200	1,880	4,136,000
16/09/2020	2,400	-0.20 ▼	-8.33	2,600	2,600	2,400	589,500	1,414,800,000
15/09/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,300	11,150	28,990,000
14/09/2020	2,500	-0.20 ▼	-8.00	2,700	2,500	2,500	10,520	26,300,000
11/09/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,500	3,080	8,316,000
10/09/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,500	5,540	14,958,000
09/09/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,500	66,600	179,820,000
08/09/2020	2,700	-0.30 ▼	-11.11	3,000	2,900	2,700	880	2,376,000
07/09/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,700	14,600	43,800,000
04/09/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,700	940	2,820,000
03/09/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,700	1,630	4,890,000
01/09/2020	2,900	-0.30 ▼	-10.34	3,200	2,900	2,900	640	1,856,000
31/08/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
28/08/2020	3,200	0.20 ▲	6.25	3,000	3,200	2,700	2,590	8,288,000
27/08/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	2,800	390	1,170,000
26/08/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	50	155,000
25/08/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,100	220	682,000
24/08/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	300	930,000
21/08/2020	3,100	0.00 ■■	0.00	3,100	3,100	2,800	1,950	6,045,000
20/08/2020	3,100	0.00 ■■	0.00	3,100	3,100	2,800	12,600	39,060,000
19/08/2020	3,100	-0.10 ▼	-3.23	3,200	3,400	3,100	320	992,000
18/08/2020	3,200	-0.30 ▼	-9.38	3,500	3,400	3,200	180	576,000
17/08/2020	3,500	-0.30 ▼	-8.57	3,800	3,800	3,500	9,500	33,250,000
14/08/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,500	2,350	8,930,000
13/08/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,200	2,420	9,196,000
12/08/2020	3,500	0.20 ▲	5.71	3,300	3,500	3,500	100	350,000
11/08/2020	3,300	0.10 ▲	3.03	3,200	3,300	2,900	3,730	12,309,000
10/08/2020	3,200	0.20 ▲	6.25	3,000	3,300	3,100	11,900	38,080,000
07/08/2020	3,000	0.20 ▲	6.67	2,800	3,000	2,900	1,920	5,760,000
06/08/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,400	9,020	25,256,000
05/08/2020	2,600	-0.20 ▼	-7.69	2,800	2,900	2,600	2,010	5,226,000
04/08/2020	2,800	-0.30 ▼	-10.71	3,100	3,100	2,800	5,400	15,120,000
03/08/2020	3,100	0.10 ▲	3.23	3,000	3,200	3,000	6,120	18,972,000
31/07/2020	3,000	0.20 ▲	6.67	2,800	3,000	3,000	2,700	8,100,000
30/07/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	136,900	383,320,000
29/07/2020	2,600	0.20 ▲	7.69	2,400	2,600	2,600	4,650	12,090,000
28/07/2020	2,400	-0.20 ▼	-8.33	2,600	2,800	2,400	123,600	296,640,000
27/07/2020	2,600	0.20 ▲	7.69	2,400	2,600	2,200	32,600	84,760,000
24/07/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,200	46,500	111,600,000
23/07/2020	2,200	0.20 ▲	9.09	2,000	2,200	1,800	52,700	115,940,000
22/07/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	2,600	5,200,000
21/07/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	970	1,843,000
20/07/2020	1,800	-0.20 ▼	-11.11	2,000	2,200	1,800	8,710	15,678,000
17/07/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	7,320	14,640,000
16/07/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	340	646,000
15/07/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	3,800	6,840,000
14/07/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	175,500	315,900,000
13/07/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	1,770	3,186,000
10/07/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,600	10,000	17,000,000
09/07/2020	1,600	-0.10 ▼	-6.25	1,700	1,600	1,600	10	16,000
08/07/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	70	119,000
07/07/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,700	1,060	1,908,000
06/07/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	830	1,494,000
03/07/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	1,900	3,230,000
02/07/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,600	500	800,000
01/07/2020	1,500	0.00 ■■	0.00	1,500	1,600	1,500	250	375,000
30/06/2020	1,500	-0.10 ▼	-6.67	1,600	1,700	1,500	2,680	4,020,000
29/06/2020	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	2,940	4,704,000
26/06/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	101,600	172,720,000
25/06/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	310	558,000
24/06/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	8,160	13,872,000
23/06/2020	1,800	-0.10 ▼	-5.56	1,900	1,800	1,800	980	1,764,000
22/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,590	3,021,000
19/06/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,800	46,400	88,160,000
18/06/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	2,370	4,266,000
17/06/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,800	3,210	5,778,000
16/06/2020	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	2,890	5,202,000
15/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	3,430	6,517,000
12/06/2020	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	11,180	21,242,000
11/06/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	11,510	23,020,000
10/06/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,900	9,660	18,354,000
09/06/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,900	18,710	35,549,000
08/06/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	61,600	117,040,000
06/06/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	4,210	7,578,000
05/06/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	4,210	7,578,000
04/06/2020	1,800	-0.20 ▼	-11.11	2,000	2,000	1,800	110	198,000
03/06/2020	2,000	0.10 ▲	5.00	1,900	2,000	1,900	14,500	29,000,000
02/06/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,800	22,100	41,990,000
01/06/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	8,350	15,030,000
31/05/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	2,090	3,553,000
29/05/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	2,090	3,553,000
28/05/2020	1,800	0.00 ■■	0.00	1,800	1,900	1,800	9,110	16,398,000
27/05/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	2,890	5,202,000
26/05/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,600	8,340	14,178,000
25/05/2020	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	4,930	8,381,000
24/05/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,700	8,740	15,732,000
22/05/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,700	8,740	15,732,000
21/05/2020	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	8,420	15,156,000
20/05/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,800	19,610	37,259,000
19/05/2020	1,800	0.10 ▲	5.56	1,700	1,800	1,700	17,180	30,924,000
18/05/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,700	21,230	36,091,000
17/05/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,600	10,220	16,352,000
15/05/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,600	10,220	16,352,000
14/05/2020	1,500	0.10 ▲	6.67	1,400	1,500	1,300	9,210	13,815,000
13/05/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,300	29,850	41,790,000
12/05/2020	1,400	0.00 ■■	0.00	1,400	1,500	1,300	12,240	17,136,000
11/05/2020	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	8,790	12,306,000
10/05/2020	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	4,360	6,540,000
08/05/2020	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	4,360	6,540,000
07/05/2020	1,600	-0.10 ▼	-6.25	1,700	1,800	1,600	300	480,000
06/05/2020	1,700	-0.10 ▼	-5.88	1,800	1,700	1,700	1,110	1,887,000
05/05/2020	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	680	1,224,000
04/05/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,270	2,413,000
01/05/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,170	2,223,000
30/04/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,170	2,223,000
29/04/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,170	2,223,000
28/04/2020	1,900	-0.10 ▼	-5.26	2,000	1,900	1,800	2,810	5,339,000
27/04/2020	2,000	0.00 ■■	0.00	2,000	2,100	2,000	740	1,480,000
26/04/2020	2,000	-0.20 ▼	-10.00	2,200	2,100	2,000	1,830	3,660,000
24/04/2020	2,000	-0.20 ▼	-10.00	2,200	2,100	2,000	1,830	3,660,000
23/04/2020	2,200	0.10 ▲	4.55	2,100	2,200	2,100	240	528,000
22/04/2020	2,100	-0.20 ▼	-9.52	2,300	2,100	2,100	690	1,449,000
21/04/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,100	730	1,679,000
20/04/2020	2,300	0.20 ▲	8.70	2,100	2,300	2,000	270	621,000
19/04/2020	2,100	-0.20 ▼	-9.52	2,300	2,100	2,100	2,890	6,069,000
17/04/2020	2,100	-0.20 ▼	-9.52	2,300	2,100	2,100	2,890	6,069,000
16/04/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,100	730	1,679,000
15/04/2020	2,300	-0.10 ▼	-4.35	2,400	2,300	2,200	610	1,403,000
14/04/2020	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
13/04/2020	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
12/04/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,200	31,250	75,000,000
10/04/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,200	31,250	75,000,000
09/04/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,400	20	48,000
08/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,200	60	132,000
07/04/2020	2,200	-0.10 ▼	-4.55	2,300	2,500	2,200	810	1,782,000
06/04/2020	2,300	-0.20 ▼	-8.70	2,500	2,500	2,300	400	920,000
05/04/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,300	500	1,250,000
03/04/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,300	500	1,250,000
02/04/2020	2,500	-0.20 ▼	-8.00	2,700	2,500	2,500	120	300,000
01/04/2020	2,500	-0.20 ▼	-8.00	2,700	2,500	2,500	120	300,000
31/03/2020	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	300	810,000
30/03/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,700	90	261,000
29/03/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,900	60	174,000
27/03/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,900	60	174,000
26/03/2020	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	1,100	2,970,000
25/03/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	50	145,000
24/03/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
23/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
20/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
18/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
17/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
16/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
13/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
12/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
11/03/2020	2,900	0.00 ■■	0.00	2,900	3,100	2,700	1,400	4,060,000
06/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
05/03/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	30	87,000
04/03/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	40	116,000
02/03/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
28/02/2020	3,000	0.10 ▲	3.33	2,900	3,000	3,000	100	300,000
27/02/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	20	58,000
25/02/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	50	150,000
24/02/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,700	1,500	4,500,000
21/02/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,800	1,430	4,290,000
20/02/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,700	690	2,001,000
19/02/2020	2,700	-0.30 ▼	-11.11	3,000	2,700	2,700	30	81,000
18/02/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
17/02/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
15/02/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,700	4,460	13,380,000
14/02/2020	3,000	0.00 ■■	0.00	3,000	3,000	2,700	4,460	13,380,000
13/02/2020	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	90	270,000
11/02/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
07/02/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
06/02/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,000	420	1,386,000
05/02/2020	3,300	-0.10 ▼	-3.03	3,400	3,300	3,100	180	594,000
04/02/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,400	20	68,000
03/02/2020	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
30/01/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	60	204,000
29/01/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	60	204,000
28/01/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	60	204,000
27/01/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	60	204,000
26/01/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	60	204,000
24/01/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	60	204,000
23/01/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	60	204,000
22/01/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	60	204,000
21/01/2020	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	1,600	4,960,000
20/01/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,000	1,900	6,080,000
17/01/2020	3,200	0.00 ■■	0.00	3,000	3,200	3,200	100	320,000
16/01/2020	3,200	0.20 ▲	6.25	3,000	3,200	3,200	200	640,000
15/01/2020	3,000	0.00 ■■	0.00	3,000	3,200	2,700	7,700	23,100,000
14/01/2020	3,000	-0.20 ▼	-6.67	3,200	3,000	3,000	500	1,500,000
13/01/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,200	40	128,000
09/01/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,200	100	320,000
08/01/2020	3,100	0.10 ▲	3.23	3,000	3,200	2,700	820	2,542,000
07/01/2020	3,000	-0.30 ▼	-10.00	3,300	3,200	3,000	930	2,790,000
06/01/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	30	99,000
03/01/2020	3,300	0.20 ▲	6.06	3,100	3,300	2,800	510	1,683,000
02/01/2020	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	210	651,000
31/12/2019	3,400	0.20 ▲	5.88	3,200	3,400	2,900	5,000	17,000,000
30/12/2019	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	1,160	3,712,000
27/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
26/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
25/12/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,200	360	1,260,000
24/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
23/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
20/12/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,200	100	350,000
19/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
17/12/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,200	790	2,765,000
16/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
13/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
12/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
11/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
10/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
09/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
06/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
04/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
03/12/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	20	70,000
02/12/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
29/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
28/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
27/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
26/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
25/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
22/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
21/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
20/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
19/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
18/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
15/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
14/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
13/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
12/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
11/11/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,400	40	140,000
08/11/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
07/11/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,200	1,800	6,120,000
06/11/2019	3,400	0.10 ▲	2.94	3,300	3,400	3,300	40	136,000
05/11/2019	3,300	-0.20 ▼	-6.06	3,500	3,300	3,300	2,000	6,600,000
04/11/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	140	490,000
01/11/2019	3,500	0.00 ■■	0.00	3,500	3,600	3,500	250	875,000
31/10/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
30/10/2019	3,500	-0.10 ▼	-2.86	3,600	3,500	3,300	5,200	18,200,000
29/10/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,300	610	2,196,000
28/10/2019	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
25/10/2019	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
24/10/2019	3,600	-0.30 ▼	-8.33	3,900	3,600	3,600	10	36,000
23/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
22/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
21/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
18/10/2019	3,900	0.00 ■■	0.00	3,900	3,900	3,600	450	1,755,000
17/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
16/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
15/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
14/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
11/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
10/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
09/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
08/10/2019	3,900	0.00 ■■	0.00	3,900	3,900	3,600	220	858,000
07/10/2019	3,900	0.10 ▲	2.56	3,800	3,900	3,900	10	39,000
04/10/2019	3,800	-0.10 ▼	-2.63	3,900	3,800	3,600	220	836,000
03/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
02/10/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
30/09/2019	3,900	0.00 ■■	0.00	3,900	3,900	3,600	100	390,000
27/09/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
26/09/2019	3,900	0.30 ▲	7.69	3,600	3,900	3,800	430	1,677,000
25/09/2019	3,600	-0.30 ▼	-8.33	3,900	4,000	3,600	20	72,000
24/09/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
23/09/2019	3,900	0.30 ▲	7.69	3,600	3,900	3,900	10	39,000
20/09/2019	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
19/09/2019	3,600	-0.40 ▼	-11.11	4,000	3,600	3,600	100	360,000
18/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
17/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
16/09/2019	4,000	0.10 ▲	2.50	3,900	4,000	4,000	10	40,000
13/09/2019	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	10	39,000
12/09/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
11/09/2019	4,000	0.10 ▲	2.50	3,900	4,000	3,600	300	1,200,000
10/09/2019	3,900	-0.20 ▼	-5.13	4,100	4,100	3,900	60	234,000
09/09/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	50	205,000
06/09/2019	4,100	0.00 ■■	0.00	4,100	4,100	3,900	1,210	4,961,000
05/09/2019	4,100	0.30 ▲	7.32	3,800	4,100	3,600	120	492,000
04/09/2019	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	440	1,672,000
30/08/2019	4,200	-0.10 ▼	-2.38	4,300	4,200	3,900	80	336,000
29/08/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,000	60	258,000
28/08/2019	4,300	0.00 ■■	0.00	4,300	4,300	3,900	250	1,075,000
27/08/2019	4,300	0.00 ■■	0.00	4,300	4,300	3,900	130	559,000
26/08/2019	4,300	0.00 ■■	0.00	4,300	4,300	3,900	140	602,000
23/08/2019	4,300	0.20 ▲	4.65	4,100	4,400	4,000	30	129,000
22/08/2019	4,100	-0.40 ▼	-9.76	4,500	4,100	4,100	60	246,000
20/08/2019	4,500	0.10 ▲	2.22	4,400	4,700	4,000	1,170	5,265,000
19/08/2019	4,400	0.10 ▲	2.27	4,300	4,400	3,900	280	1,232,000
16/08/2019	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	50	215,000
13/08/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,300	50	220,000
12/08/2019	4,400	0.30 ▲	6.82	4,100	4,400	4,100	150	660,000
09/08/2019	4,100	0.20 ▲	4.88	3,900	4,100	3,900	70	287,000
08/08/2019	3,900	0.30 ▲	7.69	3,600	3,900	3,600	170	663,000
07/08/2019	3,600	0.30 ▲	8.33	3,300	3,600	3,600	870	3,132,000
06/08/2019	3,300	-0.20 ▼	-6.06	3,500	3,300	3,300	110	363,000
05/08/2019	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	10	35,000
02/08/2019	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	200	720,000
01/08/2019	3,700	-0.20 ▼	-5.41	3,900	3,700	3,700	10	37,000
25/07/2019	3,900	0.20 ▲	5.13	3,700	3,900	3,600	1,750	6,825,000
24/07/2019	3,700	0.00 ■■	0.00	3,700	4,000	3,700	120	444,000
23/07/2019	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	130	481,000
22/07/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	100	380,000
18/07/2019	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	70	266,000
17/07/2019	3,900	0.10 ▲	2.56	3,800	4,000	3,800	350	1,365,000
16/07/2019	3,800	-0.10 ▼	-2.63	3,900	4,200	3,800	1,120	4,256,000
15/07/2019	3,900	-0.40 ▼	-10.26	4,300	4,400	3,900	380	1,482,000
12/07/2019	4,300	0.00 ■■	0.00	4,300	4,300	3,900	2,230	9,589,000
11/07/2019	4,300	0.00 ■■	0.00	4,300	4,300	3,900	580	2,494,000
10/07/2019	4,300	-0.10 ▼	-2.33	4,400	4,300	4,000	60	258,000
05/07/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,000	100	440,000
04/07/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,100	110	484,000
03/07/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,000	110	484,000
02/07/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,000	110	484,000
01/07/2019	4,400	0.10 ▲	2.27	4,300	4,400	4,000	150	660,000
27/06/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,100	60	258,000
26/06/2019	4,300	0.10 ▲	2.33	4,200	4,300	4,300	100	430,000
25/06/2019	4,200	0.20 ▲	4.76	4,000	4,200	3,700	430	1,806,000
24/06/2019	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	120	480,000
21/06/2019	4,300	0.10 ▲	2.33	4,200	4,300	4,300	70	301,000
20/06/2019	4,200	0.10 ▲	2.38	4,100	4,200	4,200	130	546,000
19/06/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
18/06/2019	4,100	-0.10 ▼	-2.44	4,200	4,100	4,000	100	410,000
17/06/2019	4,200	0.20 ▲	4.76	4,000	4,200	4,200	100	420,000
16/06/2019	4,200	0.20 ▲	4.76	4,000	4,200	4,200	100	420,000
14/06/2019	4,200	0.20 ▲	4.76	4,000	4,200	4,200	100	420,000
13/06/2019	4,000	0.10 ▲	2.50	3,900	4,000	3,600	970	3,880,000
11/06/2019	3,600	-0.40 ▼	-11.11	4,000	4,200	3,600	90	324,000
10/06/2019	4,000	0.30 ▲	7.50	3,700	4,000	3,500	260	1,040,000
09/06/2019	3,700	-0.30 ▼	-8.11	4,000	4,300	3,600	850	3,145,000
07/06/2019	3,700	-0.30 ▼	-8.11	4,000	4,300	3,600	850	3,145,000
06/06/2019	4,000	-0.40 ▼	-10.00	4,400	4,000	4,000	170	680,000
05/06/2019	4,400	0.30 ▲	6.82	4,100	4,400	3,700	120	528,000
04/06/2019	4,100	0.20 ▲	4.88	3,900	4,100	3,600	970	3,977,000
03/06/2019	3,900	0.00 ■■	0.00	3,900	3,900	3,900	150	585,000
02/06/2019	3,900	0.30 ▲	7.69	3,600	3,900	3,400	130	507,000
31/05/2019	3,900	0.30 ▲	7.69	3,600	3,900	3,400	130	507,000
30/05/2019	3,600	-0.40 ▼	-11.11	4,000	4,100	3,600	30	108,000
29/05/2019	4,000	0.30 ▲	7.50	3,700	4,000	3,600	320	1,280,000
28/05/2019	3,700	0.10 ▲	2.70	3,600	3,900	3,600	430	1,591,000
27/05/2019	3,600	-0.40 ▼	-11.11	4,000	3,700	3,600	1,190	4,284,000
26/05/2019	4,000	-0.40 ▼	-10.00	4,400	4,000	4,000	60	240,000
24/05/2019	4,000	-0.40 ▼	-10.00	4,400	4,000	4,000	60	240,000
23/05/2019	4,400	0.30 ▲	6.82	4,100	4,400	4,400	10	44,000
22/05/2019	4,400	0.30 ▲	6.82	4,100	4,400	4,400	10	44,000
21/05/2019	4,100	0.10 ▲	2.44	4,000	4,100	4,100	10	41,000
20/05/2019	4,000	0.10 ▲	2.50	3,900	4,200	3,600	1,160	4,640,000
19/05/2019	3,900	0.10 ▲	2.56	3,800	3,900	3,900	30	117,000
17/05/2019	3,900	0.10 ▲	2.56	3,800	3,900	3,900	30	117,000
16/05/2019	3,800	0.20 ▲	5.26	3,600	3,800	3,600	300	1,140,000
15/05/2019	3,600	-0.30 ▼	-8.33	3,900	4,000	3,600	3,090	11,124,000
14/05/2019	3,900	-0.20 ▼	-5.13	4,100	4,500	3,800	540	2,106,000
13/05/2019	4,100	-0.40 ▼	-9.76	4,500	4,100	4,100	10	41,000
10/05/2019	4,500	0.10 ▲	2.22	4,400	4,700	4,000	1,960	8,820,000
09/05/2019	4,500	0.10 ▲	2.22	4,400	4,700	4,000	1,960	8,820,000
08/05/2019	4,400	-0.40 ▼	-9.09	4,800	4,400	4,400	50	220,000
07/05/2019	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	30	144,000
06/05/2019	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	30	144,000
03/05/2019	5,000	0.40 ▲	8.00	4,600	5,000	5,000	10	50,000
02/05/2019	5,000	0.40 ▲	8.00	4,600	5,000	5,000	10	50,000
23/04/2019	4,600	0.10 ▲	2.17	4,500	4,800	4,100	130	598,000
22/04/2019	4,600	0.10 ▲	2.17	4,500	4,800	4,100	130	598,000
21/04/2019	4,500	0.30 ▲	6.67	4,200	4,500	4,500	30	135,000
19/04/2019	4,500	0.30 ▲	6.67	4,200	4,500	4,500	30	135,000
18/04/2019	4,200	-0.30 ▼	-7.14	4,500	4,800	4,100	150	630,000
17/04/2019	4,500	-0.10 ▼	-2.22	4,600	4,800	4,300	320	1,440,000
16/04/2019	4,500	-0.10 ▼	-2.22	4,600	4,800	4,300	320	1,440,000
15/04/2019	4,600	0.20 ▲	4.35	4,400	4,800	4,400	200	920,000
14/04/2019	4,600	0.20 ▲	4.35	4,400	4,800	4,400	200	920,000
12/04/2019	4,600	0.20 ▲	4.35	4,400	4,800	4,400	200	920,000
11/04/2019	4,400	0.20 ▲	4.55	4,200	4,400	4,300	410	1,804,000
10/04/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,200	100	420,000
09/04/2019	4,200	-0.40 ▼	-9.52	4,600	4,600	4,200	2,010	8,442,000
08/04/2019	4,600	0.40 ▲	8.70	4,200	4,600	4,600	20	92,000
07/04/2019	4,200	-0.10 ▼	-2.38	4,300	4,600	4,200	340	1,428,000
05/04/2019	4,200	-0.10 ▼	-2.38	4,300	4,600	4,200	340	1,428,000
04/04/2019	4,300	-0.10 ▼	-2.33	4,400	4,500	4,200	890	3,827,000
03/04/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,300	1,790	7,876,000
02/04/2019	4,400	0.10 ▲	2.27	4,300	4,400	4,300	3,340	14,696,000
01/04/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,100	2,560	11,008,000
29/03/2019	4,300	0.20 ▲	4.65	4,100	4,400	4,100	3,380	14,534,000
28/03/2019	4,100	0.00 ■■	0.00	4,100	4,500	4,000	1,160	4,756,000
27/03/2019	4,100	0.10 ▲	2.44	4,000	4,300	3,900	2,040	8,364,000
26/03/2019	4,000	0.20 ▲	5.00	3,800	4,000	3,800	9,160	36,640,000
25/03/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	680	2,584,000
22/03/2019	3,800	0.10 ▲	2.63	3,700	4,000	3,600	22,230	84,474,000
21/03/2019	3,700	0.10 ▲	2.70	3,600	3,900	3,600	10,800	39,960,000
20/03/2019	3,600	0.30 ▲	8.33	3,300	3,600	3,200	11,500	41,400,000
19/03/2019	3,300	0.30 ▲	9.09	3,000	3,300	3,300	11,960	39,468,000
18/03/2019	3,000	-0.20 ▼	-6.67	3,200	3,300	3,000	1,360	4,080,000
15/03/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,200	2,210	7,072,000
13/03/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	320	992,000
12/03/2019	3,100	-0.10 ▼	-3.23	3,200	3,300	3,100	3,810	11,811,000
11/03/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,200	3,840	12,288,000
05/03/2019	3,100	0.20 ▲	6.45	2,900	3,100	3,100	1,510	4,681,000
04/03/2019	2,900	0.10 ▲	3.45	2,800	3,000	2,900	140	406,000
01/03/2019	2,800	0.00 ■■	0.00	2,800	3,000	2,800	290	812,000
28/02/2019	2,800	-0.30 ▼	-10.71	3,100	3,200	2,800	3,380	9,464,000
27/02/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,100	850	2,635,000
26/02/2019	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	1,140	3,420,000
25/02/2019	3,200	0.10 ▲	3.13	3,100	3,400	3,000	680	2,176,000
22/02/2019	3,100	0.10 ▲	3.23	3,000	3,300	3,100	600	1,860,000
21/02/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,100	70	224,000
19/02/2019	3,600	0.30 ▲	8.33	3,300	3,600	3,500	150	540,000
18/02/2019	3,300	-0.20 ▼	-6.06	3,500	3,600	3,300	1,910	6,303,000
15/02/2019	3,500	0.30 ▲	8.57	3,200	3,500	3,000	3,140	10,990,000
14/02/2019	3,200	-0.30 ▼	-9.38	3,500	3,700	3,200	4,100	13,120,000
13/02/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,400	390	1,365,000
12/02/2019	3,300	0.30 ▲	9.09	3,000	3,300	3,000	5,020	16,566,000
11/02/2019	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	1,670	5,010,000
01/02/2019	3,200	0.10 ▲	3.13	3,100	3,300	2,800	1,010	3,232,000
30/01/2019	3,100	0.10 ▲	3.23	3,000	3,200	2,700	1,220	3,782,000
29/01/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	3,800	11,400,000
28/01/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	3,820	11,460,000
25/01/2019	3,000	-0.20 ▼	-6.67	3,200	3,000	3,000	2,270	6,810,000
24/01/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,200	10,000	32,000,000
23/01/2019	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	2,270,000	6,810,000,000
22/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,000	1,420,000	4,544,000,000
21/01/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,000	860,000	2,752,000,000
19/01/2019	3,000	-0.20 ▼	-6.67	3,200	3,000	3,000	1,890,000	5,670,000,000
02/01/2019	3,500	0.30 ▲	8.57	3,200	3,500	3,500	100	350,000
28/12/2018	3,200	-0.10 ▼	-3.13	3,300	3,600	3,000	5,400	17,280,000
27/12/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
26/12/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,200	200	660,000
25/12/2018	3,000	-0.30 ▼	-10.00	3,300	3,200	3,000	11,200	33,600,000
24/12/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
21/12/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,000	900	2,970,000
20/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	9,900	29,700,000
19/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	24,000	72,000,000
18/12/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
17/12/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
14/12/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
13/12/2018	3,000	0.00 ■■	0.00	3,000	3,200	3,000	1,100	3,300,000
12/12/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	2,700	8,100,000
11/12/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	10,200	31,620,000
10/12/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	4,500	13,950,000
07/12/2018	3,100	-0.10 ▼	-3.23	3,200	3,400	3,100	200	620,000
06/12/2018	3,200	0.20 ▲	6.25	3,000	3,200	3,200	600	1,920,000
05/12/2018	3,000	-0.20 ▼	-6.67	3,200	3,000	3,000	8,700	26,100,000
04/12/2018	3,200	0.20 ▲	6.25	3,000	3,200	2,900	5,100	16,320,000
03/12/2018	3,000	-0.10 ▼	-3.33	3,100	3,400	3,000	15,500	46,500,000
30/11/2018	3,100	0.00 ■■	0.00	3,100	3,400	3,100	2,100	6,510,000
29/11/2018	3,100	0.00 ■■	0.00	3,100	3,400	3,100	18,200	56,420,000
28/11/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	13,900	43,090,000
27/11/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	22,300	69,130,000
26/11/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	23,000	73,600,000
23/11/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	300	960,000
22/11/2018	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	12,400	39,680,000
21/11/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,100	13,800	45,540,000
20/11/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,200	5,600	17,920,000
19/11/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	400	1,280,000
16/11/2018	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
15/11/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,200	9,700	31,040,000
14/11/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	1,700	5,440,000
13/11/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	400	1,320,000
12/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
09/11/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,200	3,200	10,560,000
08/11/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,000	5,200	16,640,000
07/11/2018	3,200	-0.20 ▼	-6.25	3,400	3,200	3,100	3,100	9,920,000
06/11/2018	3,400	0.10 ▲	2.94	3,300	3,400	3,000	1,100	3,740,000
05/11/2018	3,300	-0.30 ▼	-9.09	3,600	3,300	3,300	100	330,000
02/11/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,600	100	360,000
01/11/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,100	4,600	15,180,000
31/10/2018	3,300	0.00 ■■	0.00	3,300	3,500	3,100	16,200	53,460,000
30/10/2018	3,300	0.10 ▲	3.03	3,200	3,500	2,900	800	2,640,000
29/10/2018	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
26/10/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,100	8,300	26,560,000
25/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	2,900	9,280,000
24/10/2018	3,200	-0.10 ▼	-3.13	3,300	3,400	3,200	17,300	55,360,000
23/10/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,200	5,100	16,830,000
22/10/2018	3,200	0.00 ■■	0.00	3,200	3,300	3,100	10,300	32,960,000
19/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	1,400	4,480,000
18/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	47,900	153,280,000
17/10/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,100	95,200	304,640,000
16/10/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,100	26,000	83,200,000
15/10/2018	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	8,600	26,660,000
12/10/2018	3,200	0.20 ▲	6.25	3,000	3,300	2,900	41,900	134,080,000
11/10/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,800	51,100	153,300,000
10/10/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	2,700	8,100,000
09/10/2018	3,000	0.10 ▲	3.33	2,900	3,000	2,900	35,500	106,500,000
08/10/2018	2,900	-0.30 ▼	-10.34	3,200	3,000	2,900	40,300	116,870,000
05/10/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,000	4,400	14,080,000
04/10/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	9,200	28,520,000
03/10/2018	3,000	0.20 ▲	6.67	2,800	3,000	2,800	24,700	74,100,000
02/10/2018	2,800	-0.30 ▼	-10.71	3,100	3,000	2,800	33,000	92,400,000
01/10/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	2,900	38,100	118,110,000
28/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	2,900	56,200	179,840,000
27/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	2,900	210,000	672,000,000
26/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	2,900	151,600	485,120,000
25/09/2018	3,200	-0.30 ▼	-9.38	3,500	3,400	3,200	93,800	300,160,000
24/09/2018	3,500	-0.30 ▼	-8.57	3,800	3,500	3,500	200	700,000
21/09/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,000	7,600,000
20/09/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,500	400	1,520,000
19/09/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
18/09/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,600	1,000	3,800,000
17/09/2018	3,500	0.20 ▲	5.71	3,300	3,500	3,000	21,500	75,250,000
14/09/2018	3,300	0.20 ▲	6.06	3,100	3,300	3,300	100	330,000
13/09/2018	3,100	0.10 ▲	3.23	3,000	3,300	3,100	1,800	5,580,000
12/09/2018	3,000	0.10 ▲	3.33	2,900	3,100	2,700	24,100	72,300,000
11/09/2018	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	14,000	40,600,000
10/09/2018	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	600	1,800,000
07/09/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,600	8,580,000
06/09/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,300	100	330,000
05/09/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100	320,000
04/09/2018	3,200	0.10 ▲	3.13	3,100	3,300	2,900	10,300	32,960,000
31/08/2018	3,100	-0.20 ▼	-6.45	3,300	3,500	3,100	5,200	16,120,000
30/08/2018	3,300	-0.10 ▼	-3.03	3,400	3,500	3,200	7,300	24,090,000
29/08/2018	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	2,000	6,800,000
28/08/2018	3,600	-3.60 ▼	-100.00	3,400	0	0	0	0
27/08/2018	3,600	0.20 ▲	5.56	3,400	3,600	3,600	100	360,000
24/08/2018	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	35,400	120,360,000
23/08/2018	3,700	0.20 ▲	5.41	3,500	3,800	3,200	79,200	293,040,000
22/08/2018	3,500	0.20 ▲	5.71	3,300	3,500	3,300	10,400	36,400,000
21/08/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,300	100	330,000
20/08/2018	3,000	-0.30 ▼	-10.00	3,300	3,600	3,000	5,500	16,500,000
17/08/2018	3,300	-0.30 ▼	-9.09	3,600	3,300	3,300	800	2,640,000
16/08/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
15/08/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
14/08/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,600	100	360,000
13/08/2018	3,300	-0.30 ▼	-9.09	3,600	3,900	3,300	1,900	6,270,000
10/08/2018	3,600	0.20 ▲	5.56	3,400	3,600	3,600	100	360,000
09/08/2018	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	200	680,000
08/08/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,600	100	360,000
07/08/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
06/08/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
03/08/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
02/08/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,300	5,900	21,240,000
01/08/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
31/07/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
30/07/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,300	600	2,160,000
27/07/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,600	100	360,000
26/07/2018	3,500	0.20 ▲	5.71	3,300	3,600	3,500	200	700,000
25/07/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,100	6,100	20,130,000
24/07/2018	3,000	0.10 ▲	3.33	2,900	3,100	2,900	5,900	17,700,000
23/07/2018	2,900	0.20 ▲	6.90	2,700	2,900	2,900	12,100	35,090,000
20/07/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
19/07/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
18/07/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,700	600	1,620,000
17/07/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,600	1,100	2,860,000
16/07/2018	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	2,900	7,540,000
13/07/2018	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	300	810,000
12/07/2018	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	700	1,960,000
11/07/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
10/07/2018	2,900	0.10 ▲	3.45	2,800	3,000	2,900	1,000	2,900,000
09/07/2018	2,800	-0.20 ▼	-7.14	3,000	2,800	2,700	5,100	14,280,000
06/07/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
05/07/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
04/07/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	4,100	12,300,000
03/07/2018	3,000	0.20 ▲	6.67	2,800	3,000	2,900	200	600,000
29/06/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	7,600	22,040,000
28/06/2018	2,900	-0.30 ▼	-10.34	3,200	3,000	2,900	5,000	14,500,000
27/06/2018	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
26/06/2018	3,200	0.10 ▲	3.13	3,100	3,200	2,800	3,300	10,560,000
25/06/2018	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	4,900	15,190,000
22/06/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
21/06/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
20/06/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
19/06/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
18/06/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,400	100	340,000
15/06/2018	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	1,300	4,030,000
14/06/2018	3,200	0.00 ■■	0.00	3,200	3,200	3,200	200	640,000
13/06/2018	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
12/06/2018	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	24,600	78,720,000
11/06/2018	3,500	-0.20 ▼	-5.71	3,700	3,500	3,400	200	700,000
08/06/2018	3,700	0.20 ▲	5.41	3,500	3,700	3,200	10,300	38,110,000
07/06/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,500	100	350,000
06/06/2018	3,400	-0.10 ▼	-2.94	3,500	3,500	3,200	29,300	99,620,000
05/06/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,100	17,400	60,900,000
04/06/2018	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	7,300	24,820,000
01/06/2018	3,700	0.30 ▲	8.11	3,400	3,700	3,200	23,500	86,950,000
31/05/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
30/05/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,100	2,900	9,860,000
29/05/2018	3,100	-0.20 ▼	-6.45	3,300	3,200	3,000	25,000	77,500,000
28/05/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
25/05/2018	3,300	-0.20 ▼	-6.06	3,500	3,300	3,300	5,000	16,500,000
24/05/2018	3,500	0.20 ▲	5.71	3,300	3,500	3,500	100	350,000
23/05/2018	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	200	660,000
22/05/2018	3,400	-0.10 ▼	-2.94	3,500	3,400	3,200	7,100	24,140,000
21/05/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,500	100	350,000
18/05/2018	3,400	0.10 ▲	2.94	3,300	3,400	3,400	100	340,000
17/05/2018	3,300	-0.30 ▼	-9.09	3,600	3,400	3,300	21,900	72,270,000
16/05/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
15/05/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,400	9,700	34,920,000
14/05/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,300	400	1,440,000
11/05/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,400	14,900	53,640,000
10/05/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
09/05/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,500	500	1,800,000
08/05/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,200	4,320,000
07/05/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,400	2,400	8,640,000
04/05/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,500	2,800	10,080,000
03/05/2018	3,500	-0.20 ▼	-5.71	3,700	3,700	3,500	9,400	32,900,000
02/05/2018	3,700	0.00 ■■	0.00	3,700	3,700	3,600	2,700	9,990,000
27/04/2018	3,700	0.10 ▲	2.70	3,600	3,700	3,600	200	740,000
26/04/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,600	100	360,000
24/04/2018	3,600	0.00 ■■	0.00	3,600	3,700	3,600	38,900	140,040,000
23/04/2018	3,600	-0.40 ▼	-11.11	4,000	3,900	3,600	25,500	91,800,000
20/04/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
19/04/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	3,000	12,000,000
18/04/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
13/04/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
12/04/2018	4,000	-0.10 ▼	-2.50	4,100	4,000	3,700	2,100	8,400,000
11/04/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,000	11,200	45,920,000
10/04/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,000	900	3,690,000
09/04/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,000	3,700	15,170,000
06/04/2018	4,100	0.20 ▲	4.88	3,900	4,100	3,900	23,500	96,350,000
05/04/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,700	10,000	39,000,000
04/04/2018	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	3,500	12,600,000
03/04/2018	3,700	0.00 ■■	0.00	3,700	3,800	3,600	7,500	27,750,000
02/04/2018	3,700	0.00 ■■	0.00	3,700	3,700	3,700	2,600	9,620,000
30/03/2018	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	10,400	38,480,000
29/03/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,000	7,600,000
28/03/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
27/03/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,700	10,000	38,000,000
26/03/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10,200	38,760,000
23/03/2018	3,800	-0.10 ▼	-2.63	3,900	3,800	3,700	3,600	13,680,000
22/03/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,800	3,800	14,820,000
21/03/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,800	4,100	15,990,000
20/03/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,700	3,100	12,090,000
19/03/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,700	12,700	49,530,000
16/03/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,800	2,900	11,310,000
15/03/2018	3,900	0.00 ■■	0.00	3,900	4,000	3,900	4,900	19,110,000
14/03/2018	3,900	0.00 ■■	0.00	3,900	4,000	3,800	21,800	85,020,000
13/03/2018	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	16,900	65,910,000
12/03/2018	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	7,900	31,600,000
09/03/2018	4,100	0.10 ▲	2.44	4,000	4,100	3,900	35,200	144,320,000
08/03/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,800	31,000	124,000,000
07/03/2018	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	11,700	45,630,000
06/03/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,800	3,600	14,400,000
05/03/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	7,200	28,080,000
02/03/2018	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	9,900	38,610,000
01/03/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,800	1,600	6,400,000
28/02/2018	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	17,900	69,810,000
27/02/2018	4,000	0.00 ■■	0.00	4,000	4,100	3,800	16,100	64,400,000
26/02/2018	4,000	0.00 ■■	0.00	4,000	4,100	4,000	3,000	12,000,000
23/02/2018	3,800	-0.20 ▼	-5.26	4,000	3,900	3,800	26,000	98,800,000
22/02/2018	4,000	-0.10 ▼	-2.50	4,100	4,000	3,900	5,900	23,600,000
21/02/2018	4,100	0.10 ▲	2.44	4,000	4,100	4,100	1,000	4,100,000
13/02/2018	4,000	-0.10 ▼	-2.50	4,100	4,300	4,000	1,400	5,600,000
12/02/2018	4,100	0.20 ▲	4.88	3,900	4,200	4,100	22,100	90,610,000
09/02/2018	3,900	-0.40 ▼	-10.26	4,300	4,000	3,900	53,600	209,040,000
08/02/2018	4,300	0.00 ■■	0.00	4,300	4,500	4,000	4,500	19,350,000
07/02/2018	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	1,200	5,160,000
06/02/2018	4,400	0.40 ▲	9.09	4,000	4,400	3,800	17,800	78,320,000
05/02/2018	4,000	-0.10 ▼	-2.50	4,100	4,000	3,800	12,500	50,000,000
02/02/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,000	17,800	72,980,000
01/02/2018	4,100	0.00 ■■	0.00	4,100	4,200	4,000	31,800	130,380,000
31/01/2018	4,100	-0.20 ▼	-4.88	4,300	4,300	3,900	103,100	422,710,000
30/01/2018	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	33,900	145,770,000
29/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,100	104,700	460,680,000
26/01/2018	4,500	0.30 ▲	6.67	4,200	4,600	4,300	18,600	83,700,000
25/01/2018	4,200	-0.10 ▼	-2.38	4,300	4,700	4,000	103,500	434,700,000
24/01/2018	4,300	-0.20 ▼	-4.65	5,000	4,500	4,100	127,600	548,680,000
23/01/2018	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	28,900	130,050,000
22/01/2018	5,000	-0.20 ▼	-4.00	5,200	5,300	5,000	68,600	343,000,000
19/01/2018	5,200	-0.30 ▼	-5.77	5,500	5,500	5,100	71,100	369,720,000
18/01/2018	5,500	0.00 ■■	0.00	5,500	6,000	5,300	102,000	561,000,000
17/01/2018	5,500	0.50 ▲	9.09	5,000	5,500	5,000	185,300	1,019,150,000
16/01/2018	5,000	0.40 ▲	8.00	4,600	5,000	4,400	59,700	298,500,000
15/01/2018	4,600	0.10 ▲	2.17	4,500	4,800	4,300	23,100	106,260,000
12/01/2018	4,500	-0.10 ▼	-2.22	4,600	4,700	4,300	24,800	111,600,000
11/01/2018	4,600	0.30 ▲	6.52	4,300	4,600	4,300	9,300	42,780,000
10/01/2018	4,300	-0.30 ▼	-6.98	4,600	4,500	4,300	71,700	308,310,000
09/01/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,300	19,800	91,080,000
08/01/2018	4,600	-0.30 ▼	-6.52	4,900	5,000	4,600	12,800	58,880,000
05/01/2018	4,900	-0.20 ▼	-4.08	5,100	5,200	4,600	68,500	335,650,000
03/01/2018	4,900	0.40 ▲	8.16	4,500	4,900	4,700	20,700	101,430,000
02/01/2018	4,500	0.40 ▲	8.89	4,100	4,500	4,100	85,000	382,500,000
29/12/2017	4,100	0.00 ■■	0.00	4,100	4,200	4,000	24,700	101,270,000
28/12/2017	4,100	0.00 ■■	0.00	4,100	4,200	4,000	24,200	99,220,000
27/12/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,000	30,600	125,460,000
26/12/2017	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
25/12/2017	4,100	0.10 ▲	2.44	4,000	4,100	4,000	26,100	107,010,000
22/12/2017	4,000	0.00 ■■	0.00	4,000	4,100	4,000	9,200	36,800,000
21/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	34,500	138,000,000
20/12/2017	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	11,700	46,800,000
19/12/2017	3,900	-0.20 ▼	-5.13	4,100	4,000	3,900	2,700	10,530,000
18/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
15/12/2017	4,000	0.10 ▲	2.50	3,900	4,000	4,000	7,300	29,200,000
14/12/2017	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	100	400,000
13/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,700	6,800,000
12/12/2017	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	1,300	5,200,000
11/12/2017	4,100	0.10 ▲	2.50	4,000	4,100	4,000	8,600	35,260,000
08/12/2017	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	2,217	8,868,000
07/12/2017	4,100	-0.10 ▼	-2.38	4,100	4,100	3,800	52,000	213,200,000
06/12/2017	4,200	0.10 ▲	2.44	4,100	4,200	4,000	94,630	397,446,000
05/12/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,000	28,100	115,210,000
04/12/2017	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	6,000	24,600,000
01/12/2017	4,200	0.10 ▲	2.44	4,000	4,200	4,000	9,000	37,800,000
30/11/2017	4,100	-0.20 ▼	-4.65	4,200	4,200	4,000	17,300	70,930,000
29/11/2017	4,300	0.10 ▲	2.38	4,200	4,300	4,200	4,900	21,070,000
28/11/2017	4,200	0.00 ■■	0.00	4,200	4,400	4,100	20,900	87,780,000
27/11/2017	4,200	-0.20 ▼	-4.55	4,100	4,300	4,000	33,300	139,860,000
24/11/2017	4,400	-0.20 ▼	-4.35	4,500	4,600	4,200	61,810	271,964,000
23/11/2017	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	15,000	69,000,000
22/11/2017	4,700	0.00 ■■	0.00	4,600	4,700	4,500	15,900	74,730,000
21/11/2017	4,700	-0.20 ▼	-4.08	4,900	4,900	4,600	14,700	69,090,000
20/11/2017	4,900	0.00 ■■	0.00	4,900	5,000	4,500	50,419	247,053,100
17/11/2017	4,900	0.00 ■■	0.00	4,800	5,100	4,800	18,160	88,984,000
16/11/2017	4,900	0.00 ■■	0.00	4,700	5,000	4,600	21,640	106,036,000
15/11/2017	4,900	0.20 ▲	4.26	4,600	4,900	4,600	11,600	56,840,000
14/11/2017	4,700	0.10 ▲	2.17	4,900	4,900	4,500	52,800	248,160,000
13/11/2017	4,600	-0.30 ▼	-6.12	4,800	4,900	4,500	23,800	109,480,000
10/11/2017	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	2,200	10,780,000
09/11/2017	5,000	-0.20 ▼	-3.85	5,200	5,200	4,700	63,000	315,000,000
08/11/2017	5,200	-0.20 ▼	-3.70	5,300	5,400	5,100	22,700	118,040,000
07/11/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,200	3,000	16,200,000
06/11/2017	5,400	0.00 ■■	0.00	5,200	5,400	5,100	11,500	62,100,000
03/11/2017	5,400	-0.10 ▼	-1.82	5,200	5,500	5,200	35,300	190,620,000
02/11/2017	5,500	0.00 ■■	0.00	5,300	5,500	5,100	60,300	331,650,000
01/11/2017	5,500	0.00 ■■	0.00	5,300	5,500	5,300	53,900	296,450,000
31/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,300	12,610	69,355,000
30/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,400	8,500	46,750,000
27/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,400	12,700	69,850,000
26/10/2017	5,500	0.00 ■■	0.00	5,600	5,600	5,300	11,800	64,900,000
25/10/2017	5,500	-0.10 ▼	-1.79	5,600	5,900	5,200	67,800	372,900,000
24/10/2017	5,600	0.20 ▲	3.70	5,700	5,700	5,300	21,800	122,080,000
23/10/2017	5,400	-0.30 ▼	-5.26	5,600	5,700	5,400	29,100	157,140,000
20/10/2017	5,700	-0.10 ▼	-1.72	5,900	5,900	5,500	34,000	193,800,000
19/10/2017	5,800	0.10 ▲	1.75	5,600	5,800	5,600	12,630	73,254,000
18/10/2017	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	19,701	112,295,700
17/10/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,600	3,300	19,140,000
16/10/2017	5,800	0.00 ■■	0.00	5,900	6,000	5,800	38,700	224,460,000
13/10/2017	5,800	0.30 ▲	5.45	5,500	6,000	5,500	63,800	370,040,000
12/10/2017	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	31,700	174,350,000
11/10/2017	5,600	0.00 ■■	0.00	5,700	5,700	5,300	45,800	256,480,000
10/10/2017	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	30,500	170,800,000
09/10/2017	5,700	0.30 ▲	5.56	5,500	5,800	5,400	55,200	314,640,000
06/10/2017	5,400	-0.60 ▼	-10.00	6,000	6,000	5,400	155,300	838,620,000
05/10/2017	6,000	-0.10 ▼	-1.64	5,800	6,000	5,600	93,300	559,800,000
04/10/2017	6,100	0.10 ▲	1.67	5,900	6,100	5,500	244,002	1,488,412,200
03/10/2017	6,000	0.10 ▲	1.69	6,000	6,200	5,700	67,100	402,600,000
02/10/2017	5,900	-0.50 ▼	-7.81	6,100	6,600	5,800	279,100	1,646,690,000
29/09/2017	6,400	-0.60 ▼	-8.57	6,800	6,800	6,300	113,100	723,840,000
28/09/2017	7,000	0.20 ▲	2.94	6,800	7,000	6,600	126,700	886,900,000
27/09/2017	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	125,700	854,760,000
26/09/2017	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	109,500	766,500,000
25/09/2017	7,100	0.00 ■■	0.00	7,100	7,200	7,100	51,100	362,810,000
22/09/2017	7,100	0.00 ■■	0.00	7,100	7,300	7,000	72,802	516,894,200
21/09/2017	7,100	-0.40 ▼	-5.33	7,400	7,400	7,000	104,600	742,660,000
20/09/2017	7,500	-0.20 ▼	-2.60	7,300	7,800	7,000	196,820	1,476,150,000
19/09/2017	7,700	0.30 ▲	4.05	7,000	7,700	7,000	78,600	605,220,000
18/09/2017	7,400	-0.30 ▼	-3.90	7,500	7,700	7,000	409,989	3,033,918,600
15/09/2017	7,700	-0.80 ▼	-9.41	8,100	8,100	7,700	180,712	1,391,482,400
14/09/2017	8,500	0.10 ▲	1.19	8,300	8,600	8,000	238,000	2,023,000,000
13/09/2017	8,400	0.40 ▲	5.00	8,000	8,500	7,900	191,700	1,610,280,000
12/09/2017	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	136,800	1,094,400,000
11/09/2017	8,300	-0.40 ▼	-4.60	8,700	8,700	7,900	230,500	1,913,150,000
08/09/2017	8,700	0.50 ▲	6.10	8,200	8,700	8,100	430,800	3,747,960,000
07/09/2017	8,200	0.40 ▲	5.13	7,700	8,200	7,500	106,500	873,300,000
06/09/2017	7,800	0.30 ▲	4.00	7,500	7,800	7,400	55,000	429,000,000
05/09/2017	7,500	0.60 ▲	8.70	6,700	7,500	6,700	109,600	822,000,000
01/09/2017	6,900	0.10 ▲	1.47	6,800	7,000	6,700	146,200	1,008,780,000
31/08/2017	6,800	-0.50 ▼	-6.85	7,400	7,400	6,800	256,400	1,743,520,000
30/08/2017	7,300	0.00 ■■	0.00	7,400	7,400	7,200	235,500	1,719,150,000
29/08/2017	7,300	0.00 ■■	0.00	7,300	7,500	7,300	337,000	2,460,100,000
28/08/2017	7,300	0.00 ■■	0.00	7,100	7,500	7,100	64,300	469,390,000
25/08/2017	7,300	-0.30 ▼	-3.95	7,500	7,500	7,200	90,000	657,000,000
24/08/2017	7,600	0.00 ■■	0.00	7,600	7,700	7,400	75,300	572,280,000
23/08/2017	7,600	0.20 ▲	2.70	7,300	7,700	7,300	88,300	671,080,000
22/08/2017	7,400	0.00 ■■	0.00	7,500	7,500	7,200	67,300	498,020,000
21/08/2017	7,400	0.00 ■■	0.00	7,300	7,600	7,100	105,600	781,440,000
18/08/2017	7,400	-0.60 ▼	-7.50	7,400	7,600	7,200	193,490	1,431,826,000
17/08/2017	8,000	-0.80 ▼	-9.09	8,600	8,600	8,000	84,400	675,200,000
16/08/2017	8,800	-0.60 ▼	-6.38	9,000	9,000	8,500	51,000	448,800,000
15/08/2017	9,400	-0.20 ▼	-2.08	9,600	9,800	9,300	52,000	488,800,000
14/08/2017	9,600	-1.00 ▼	-9.43	11,600	11,600	9,600	139,800	1,342,080,000
11/08/2017	10,600	0.90 ▲	9.28	9,700	10,600	9,700	332,800	3,527,680,000
10/08/2017	9,700	-1.00 ▼	-9.35	10,500	10,600	9,700	58,800	570,360,000
09/08/2017	10,700	-1.10 ▼	-9.32	11,800	11,800	10,700	139,300	1,490,510,000
08/08/2017	11,800	-1.30 ▼	-9.92	12,200	12,800	11,800	143,700	1,695,660,000
07/08/2017	13,100	-1.40 ▼	-9.66	14,500	14,500	13,100	48,300	632,730,000
04/08/2017	14,500	-1.60 ▼	-9.94	15,500	15,500	14,500	26,900	390,050,000
03/08/2017	16,100	-1.70 ▼	-9.55	17,300	17,300	16,100	169,600	2,730,560,000
02/08/2017	17,800	-0.80 ▼	-4.30	18,600	18,600	17,700	113,200	2,014,960,000
01/08/2017	18,600	0.70 ▲	3.91	19,600	19,600	18,200	93,200	1,733,520,000
31/07/2017	17,900	1.60 ▲	9.82	17,900	17,900	17,900	124,400	2,226,760,000
28/07/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	68,000	1,108,400,000

(ĐVT: 1,000 VNĐ)