Lịch sử giao dịch TXM - 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 VICEM Thạch Cao Xi Măng
VICEM Gypsum And Cement Joint Stock Company
Mã CK: TXM 5.60 ■■ 0 (0%) (cập nhật 22:00 24/04/2024)
Đang giao dịch

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

TXM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/04/2024	5,600	0.00 ■■	0.00	5,600	5,600	5,100	20,980	117,488,000
23/04/2024	5,600	0.10 ▲	1.79	5,500	5,900	5,100	1,870	10,472,000
22/04/2024	5,500	0.50 ▲	9.09	5,000	5,500	5,000	52,820	290,510,000
19/04/2024	5,000	0.40 ▲	8.00	4,600	5,000	4,800	3,560	17,800,000
17/04/2024	4,600	0.10 ▲	2.17	4,500	4,900	4,500	2,630	12,098,000
16/04/2024	4,500	0.00 ■■	0.00	4,500	4,600	4,300	5,580	25,110,000
15/04/2024	4,500	0.10 ▲	2.22	4,400	4,600	4,000	3,210	14,445,000
12/04/2024	4,400	0.10 ▲	2.27	4,300	4,400	4,100	8,100	35,640,000
11/04/2024	4,300	0.10 ▲	2.33	4,200	4,300	4,200	2,430	10,449,000
10/04/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,200	240	1,008,000
09/04/2024	4,100	-0.20 ▼	-4.88	4,300	4,100	4,000	880	3,608,000
08/04/2024	4,300	0.20 ▲	4.65	4,100	4,300	4,100	230	989,000
05/04/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
04/04/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,100	380	1,596,000
03/04/2024	4,200	0.20 ▲	4.76	4,000	4,200	4,100	30	126,000
02/04/2024	4,000	-0.10 ▼	-2.50	4,100	4,300	4,000	160	640,000
01/04/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	2,340	9,594,000
29/03/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
28/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,110	4,551,000
27/03/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
26/03/2024	4,100	0.10 ▲	2.44	4,000	4,100	4,000	340	1,394,000
25/03/2024	4,000	0.00 ■■	0.00	4,000	4,100	4,000	660	2,640,000
22/03/2024	4,000	0.00 ■■	0.00	4,000	4,100	4,000	1,850	7,400,000
21/03/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,900	3,090	12,360,000
20/03/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,900	190	760,000
19/03/2024	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	840	3,276,000
18/03/2024	4,000	-0.10 ▼	-2.50	4,100	4,000	3,900	310	1,240,000
15/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,000	240	984,000
14/03/2024	4,100	0.10 ▲	2.44	4,000	4,100	3,900	3,620	14,842,000
13/03/2024	4,000	0.00 ■■	0.00	4,000	4,000	3,800	100	400,000
12/03/2024	4,000	0.00 ■■	0.00	4,000	4,000	3,900	90	360,000
11/03/2024	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	160	640,000
08/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	3,900	470	1,927,000
07/03/2024	4,100	0.20 ▲	4.88	3,900	4,100	4,000	1,240	5,084,000
06/03/2024	3,900	-0.20 ▼	-5.13	4,100	4,200	3,900	840	3,276,000
05/03/2024	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	40	164,000
04/03/2024	4,200	-0.20 ▼	-4.76	4,400	4,300	4,000	11,380	47,796,000
01/03/2024	4,400	0.00 ■■	0.00	4,400	4,700	4,000	11,910	52,404,000
29/02/2024	4,400	-0.40 ▼	-9.09	4,800	4,600	4,400	3,610	15,884,000
28/02/2024	4,800	0.10 ▲	2.08	4,700	4,800	4,700	140	672,000
27/02/2024	4,700	0.00 ■■	0.00	4,700	4,700	4,700	20	94,000
26/02/2024	4,700	-0.10 ▼	-2.13	4,800	5,000	4,400	1,460	6,862,000
23/02/2024	4,800	-0.10 ▼	-2.08	4,900	5,000	4,500	280	1,344,000
22/02/2024	4,900	0.00 ■■	0.00	4,900	5,000	4,500	1,190	5,831,000
21/02/2024	4,900	0.20 ▲	4.08	4,700	4,900	4,600	660	3,234,000
20/02/2024	4,700	0.20 ▲	4.26	4,500	4,700	4,700	100	470,000
19/02/2024	4,500	0.00 ■■	0.00	4,500	4,700	4,500	900	4,050,000
16/02/2024	4,500	0.20 ▲	4.44	4,300	4,700	4,400	600	2,700,000
15/02/2024	4,300	-0.40 ▼	-9.30	4,700	4,700	4,300	65,500	281,650,000
07/02/2024	4,700	0.00 ■■	0.00	4,700	4,900	4,300	1,300	6,110,000
06/02/2024	4,700	0.20 ▲	4.26	4,500	4,800	4,500	1,700	7,990,000
05/02/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,300	5,100	22,950,000
02/02/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,500	100	450,000
01/02/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,100	18,500	83,250,000
31/01/2024	4,500	0.00 ■■	0.00	4,500	4,900	4,300	3,200	14,400,000
30/01/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,400	2,000	9,000,000
29/01/2024	4,500	0.30 ▲	6.67	4,200	4,500	4,200	4,300	19,350,000
26/01/2024	4,200	-0.30 ▼	-7.14	4,500	4,300	4,200	200	840,000
25/01/2024	4,500	0.00 ■■	0.00	4,500	0	0	0	0
24/01/2024	4,500	0.10 ▲	2.22	4,400	4,500	4,500	4,400	19,800,000
23/01/2024	4,400	0.00 ■■	0.00	4,400	0	0	0	0
22/01/2024	4,400	0.00 ■■	0.00	4,400	4,500	4,400	200	880,000
19/01/2024	4,400	-0.20 ▼	-4.55	4,600	4,600	4,300	4,600	20,240,000
18/01/2024	4,600	0.40 ▲	8.70	4,200	4,600	4,600	2,500	11,500,000
17/01/2024	4,200	-0.30 ▼	-7.14	4,500	4,300	4,100	5,100	21,420,000
16/01/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,500	4,700	21,150,000
15/01/2024	4,500	0.20 ▲	4.44	4,300	4,500	4,000	6,000	27,000,000
12/01/2024	4,300	0.00 ■■	0.00	4,300	4,500	4,100	5,700	24,510,000
11/01/2024	4,300	0.00 ■■	0.00	4,300	4,300	4,300	1,400	6,020,000
10/01/2024	4,300	-0.20 ▼	-4.65	4,500	4,300	4,100	21,000	90,300,000
09/01/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,400	400	1,800,000
08/01/2024	4,500	-0.10 ▼	-2.22	4,600	4,700	4,500	900	4,050,000
05/01/2024	4,600	-0.20 ▼	-4.35	4,800	4,800	4,400	11,700	53,820,000
04/01/2024	4,800	0.10 ▲	2.08	4,700	4,800	4,300	12,700	60,960,000
03/01/2024	4,700	0.10 ▲	2.13	4,600	4,700	4,200	44,800	210,560,000
02/01/2024	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
29/12/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,100	11,000	50,600,000
28/12/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,400	1,400	6,300,000
27/12/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,400	5,000	22,000,000
26/12/2023	4,300	-0.10 ▼	-2.33	4,400	4,600	4,300	400	1,720,000
25/12/2023	4,400	0.30 ▲	6.82	4,100	4,400	3,800	7,100	31,240,000
22/12/2023	4,100	-0.10 ▼	-2.44	4,200	4,400	4,100	900	3,690,000
21/12/2023	4,200	0.10 ▲	2.38	4,100	4,400	4,100	1,100	4,620,000
20/12/2023	4,100	-0.30 ▼	-7.32	4,400	4,100	4,100	300	1,230,000
19/12/2023	4,400	0.40 ▲	9.09	4,000	4,400	3,800	5,400	23,760,000
18/12/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	3,900	13,100	52,400,000
15/12/2023	4,100	-0.30 ▼	-7.32	4,400	4,400	4,000	900	3,690,000
14/12/2023	4,400	-0.40 ▼	-9.09	4,800	5,000	4,400	18,100	79,640,000
13/12/2023	4,800	-0.30 ▼	-6.25	5,100	4,800	4,600	18,300	87,840,000
12/12/2023	5,100	0.20 ▲	3.92	4,900	5,300	4,500	38,200	194,820,000
11/12/2023	4,900	-0.10 ▼	-2.04	5,000	5,500	4,500	8,800	43,120,000
08/12/2023	5,000	-0.50 ▼	-10.00	5,500	5,500	5,000	8,700	43,500,000
07/12/2023	5,500	-0.10 ▼	-1.82	5,600	5,800	5,100	31,400	172,700,000
06/12/2023	5,600	0.20 ▲	3.57	5,400	5,900	4,900	39,200	219,520,000
05/12/2023	5,400	-0.60 ▼	-11.11	6,000	6,600	5,400	4,800	25,920,000
04/12/2023	6,000	0.50 ▲	8.33	5,500	6,000	5,000	20,000	120,000,000
01/12/2023	5,500	0.90 ▲	16.36	4,600	5,500	5,200	60,500	332,750,000
30/11/2023	5,000	0.40 ▲	8.00	4,600	5,000	4,700	48,700	243,500,000
29/11/2023	4,600	0.30 ▲	6.52	4,300	4,700	4,300	5,400	24,840,000
28/11/2023	4,300	-0.20 ▼	-4.65	4,500	4,900	4,300	1,600	6,880,000
27/11/2023	4,500	-0.40 ▼	-8.89	4,900	5,300	4,500	22,600	101,700,000
24/11/2023	4,900	0.40 ▲	8.16	4,500	4,900	4,100	77,500	379,750,000
23/11/2023	4,500	0.40 ▲	8.89	4,100	4,500	4,300	19,500	87,750,000
22/11/2023	4,100	0.10 ▲	2.44	4,000	4,400	4,000	53,900	220,990,000
21/11/2023	4,000	0.10 ▲	2.50	3,900	4,200	4,000	17,300	69,200,000
20/11/2023	3,900	0.00 ■■	0.00	3,900	4,200	3,900	16,400	63,960,000
17/11/2023	3,900	-0.20 ▼	-5.13	4,100	4,000	3,900	1,500	5,850,000
16/11/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,000	300	1,230,000
15/11/2023	4,100	-0.10 ▼	-2.44	4,200	4,600	4,100	1,900	7,790,000
14/11/2023	4,200	0.30 ▲	7.14	3,900	4,200	4,000	38,500	161,700,000
13/11/2023	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	5,500	21,450,000
10/11/2023	4,000	0.10 ▲	2.50	3,900	4,100	3,900	6,400	25,600,000
09/11/2023	3,900	-0.10 ▼	-2.56	4,000	4,400	3,900	5,600	21,840,000
08/11/2023	4,000	0.30 ▲	7.50	3,700	4,000	3,800	7,800	31,200,000
07/11/2023	3,700	-0.10 ▼	-2.70	3,800	4,100	3,600	56,900	210,530,000
06/11/2023	3,800	-0.20 ▼	-5.26	4,000	4,400	3,700	1,600	6,080,000
03/11/2023	4,000	0.30 ▲	7.50	3,700	4,000	3,800	3,200	12,800,000
02/11/2023	3,700	0.00 ■■	0.00	3,700	4,000	3,600	9,600	35,520,000
01/11/2023	3,700	0.10 ▲	2.70	3,600	3,900	3,700	6,200	22,940,000
31/10/2023	3,600	0.00 ■■	0.00	3,600	3,900	3,600	26,800	96,480,000
30/10/2023	3,600	0.10 ▲	2.78	3,500	3,800	3,600	32,600	117,360,000
27/10/2023	3,500	0.20 ▲	5.71	3,300	3,600	3,400	3,800	13,300,000
26/10/2023	3,300	-0.30 ▼	-9.09	3,600	3,800	3,300	19,700	65,010,000
25/10/2023	3,600	0.00 ■■	0.00	3,600	3,900	3,600	26,800	96,480,000
24/10/2023	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	3,100	11,160,000
23/10/2023	3,700	-0.10 ▼	-2.70	3,800	3,900	3,700	2,300	8,510,000
20/10/2023	3,800	0.20 ▲	5.26	3,600	3,900	3,600	60,400	229,520,000
19/10/2023	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	62,100	223,560,000
18/10/2023	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	53,400	197,580,000
17/10/2023	3,800	0.30 ▲	7.89	3,500	3,800	3,600	128,700	489,060,000
16/10/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,500	8,750,000
13/10/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,500	4,300	15,050,000
12/10/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,500	800	2,800,000
11/10/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,900	10,150,000
10/10/2023	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	23,300	81,550,000
09/10/2023	3,600	0.00 ■■	0.00	3,600	3,600	3,400	29,800	107,280,000
06/10/2023	3,600	0.10 ▲	2.78	3,500	3,600	3,600	200	720,000
05/10/2023	3,500	0.00 ■■	0.00	3,500	3,600	3,500	17,900	62,650,000
04/10/2023	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	6,000	21,000,000
03/10/2023	3,600	-0.10 ▼	-2.78	3,700	3,700	3,400	85,800	308,880,000
02/10/2023	3,700	-0.40 ▼	-10.81	4,100	4,100	3,700	88,600	327,820,000
29/09/2023	4,100	0.00 ■■	0.00	4,100	4,500	3,800	79,700	326,770,000
28/09/2023	4,100	0.30 ▲	7.32	3,800	4,100	4,000	147,400	604,340,000
27/09/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,700	10,000	38,000,000
26/09/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,700	33,900	128,820,000
21/09/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,800	20,300	79,170,000
20/09/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,700	34,800	135,720,000
19/09/2023	3,800	0.00 ■■	0.00	3,800	0	0	0	0
18/09/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,700	19,000	72,200,000
15/09/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,700	6,100	23,180,000
14/09/2023	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	47,700	181,260,000
13/09/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,800	92,300	359,970,000
12/09/2023	3,800	-0.10 ▼	-2.63	3,900	3,800	3,700	6,600	25,080,000
11/09/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,700	10,400	40,560,000
08/09/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,700	8,400	31,920,000
07/09/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,800	5,800	22,040,000
06/09/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	4,700	17,860,000
31/08/2023	3,700	0.00 ■■	0.00	3,700	3,800	3,700	1,500	5,550,000
30/08/2023	3,700	-0.10 ▼	-2.70	3,800	3,900	3,700	27,200	100,640,000
29/08/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,700	4,700	17,860,000
28/08/2023	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	100	370,000
25/08/2023	3,800	-0.10 ▼	-2.63	3,900	3,800	3,600	171,300	650,940,000
24/08/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,700	13,700	53,430,000
23/08/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,800	4,200	16,380,000
22/08/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,900	1,800	7,020,000
21/08/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,700	6,200	24,180,000
18/08/2023	3,900	3.90 ▲	100.00	0	4,400	3,900	27,700	108,030,000
17/08/2023	4,100	-0.10 ▼	-2.44	4,200	4,600	3,900	50,500	207,050,000
16/08/2023	3,900	0.00 ■■	0.00	3,900	0	0	0	0
15/08/2023	3,900	-0.20 ▼	-5.13	4,100	4,100	3,900	6,900	26,910,000
14/08/2023	4,100	0.00 ■■	0.00	4,100	4,100	3,900	12,400	50,840,000
11/08/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,900	18,200	74,620,000
10/08/2023	4,000	0.00 ■■	0.00	4,000	4,200	3,800	28,800	115,200,000
09/08/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	7,700	30,800,000
08/08/2023	4,000	0.20 ▲	5.00	3,800	4,000	3,800	26,800	107,200,000
07/08/2023	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	21,100	80,180,000
04/08/2023	3,900	0.30 ▲	7.69	3,600	3,900	3,700	61,300	239,070,000
03/08/2023	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	14,000	50,400,000
02/08/2023	3,700	-0.10 ▼	-2.70	3,800	3,800	3,500	95,600	353,720,000
01/08/2023	3,800	0.10 ▲	2.63	3,700	4,000	3,800	18,200	69,160,000
31/07/2023	3,700	-0.30 ▼	-8.11	4,000	4,000	3,700	42,500	157,250,000
28/07/2023	4,000	0.20 ▲	5.00	3,800	4,000	3,700	18,300	73,200,000
27/07/2023	3,800	3.80 ▲	100.00	0	3,900	3,800	3,500	13,300,000
26/07/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,900	21,600	84,240,000
25/07/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,800	16,200	63,180,000
24/07/2023	3,900	0.00 ■■	0.00	3,900	4,200	3,800	6,700	26,130,000
21/07/2023	3,900	0.20 ▲	5.13	3,700	3,900	3,700	14,000	54,600,000
20/07/2023	3,700	-0.20 ▼	-5.41	3,900	3,900	3,700	29,000	107,300,000
19/07/2023	3,900	-0.20 ▼	-5.13	4,100	4,200	3,700	28,600	111,540,000
18/07/2023	4,100	0.10 ▲	2.44	4,000	4,400	3,900	6,000	24,600,000
17/07/2023	4,000	-0.10 ▼	-2.50	4,100	4,400	3,700	32,500	130,000,000
14/07/2023	4,100	-0.40 ▼	-9.76	4,500	4,400	4,100	41,900	171,790,000
13/07/2023	4,500	-0.10 ▼	-2.22	4,600	5,000	4,200	22,000	99,000,000
12/07/2023	4,600	0.40 ▲	8.70	4,200	4,600	3,900	127,900	588,340,000
11/07/2023	4,200	0.30 ▲	7.14	3,900	4,200	4,100	31,900	133,980,000
10/07/2023	3,900	0.30 ▲	7.69	3,600	3,900	3,600	34,700	135,330,000
07/07/2023	3,600	-0.10 ▼	-2.78	3,700	3,600	3,500	4,000	14,400,000
06/07/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,600	700	2,590,000
05/07/2023	3,700	0.00 ■■	0.00	3,700	3,800	3,600	2,500	9,250,000
04/07/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,500	12,200	45,140,000
03/07/2023	3,700	0.20 ▲	5.41	3,500	3,700	3,600	5,200	19,240,000
30/06/2023	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	8,000	28,000,000
29/06/2023	3,600	0.10 ▲	2.78	3,500	3,600	3,600	6,200	22,320,000
28/06/2023	3,500	-0.20 ▼	-5.71	3,700	3,700	3,500	33,600	117,600,000
27/06/2023	3,700	-0.10 ▼	-2.70	3,800	3,900	3,500	25,800	95,460,000
26/06/2023	3,800	-0.40 ▼	-10.53	4,200	4,200	3,800	22,800	86,640,000
23/06/2023	4,200	0.10 ▲	2.38	4,100	4,300	4,100	4,500	18,900,000
22/06/2023	4,100	0.30 ▲	7.32	3,800	4,100	4,000	56,000	229,600,000
21/06/2023	3,800	3.80 ▲	100.00	0	3,800	3,600	12,100	45,980,000
20/06/2023	3,500	-0.20 ▼	-5.71	3,700	3,500	3,500	2,100	7,350,000
19/06/2023	3,700	-0.10 ▼	-2.70	3,800	3,700	3,500	61,700	228,290,000
16/06/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,700	400	1,520,000
15/06/2023	3,800	-0.10 ▼	-2.63	3,900	3,800	3,700	200	760,000
14/06/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,900	2,300	8,970,000
13/06/2023	3,900	0.20 ▲	5.13	3,700	3,900	3,800	20,800	81,120,000
12/06/2023	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	800	2,960,000
09/06/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,600	49,500	188,100,000
08/06/2023	3,900	0.20 ▲	5.13	3,700	4,000	3,700	17,000	66,300,000
07/06/2023	3,700	-0.20 ▼	-5.41	3,900	3,900	3,600	27,600	102,120,000
06/06/2023	3,900	0.20 ▲	5.13	3,700	3,900	3,500	300	1,170,000
05/06/2023	3,700	0.10 ▲	2.70	3,600	3,700	3,700	700	2,590,000
02/06/2023	3,600	0.00 ■■	0.00	3,600	0	0	0	0
01/06/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,600	300	1,080,000
31/05/2023	3,600	0.10 ▲	2.78	3,500	3,600	3,500	2,400	8,640,000
30/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/05/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,500	4,400	15,400,000
26/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/05/2023	3,500	3.50 ▲	100.00	0	3,600	3,500	11,600	40,600,000
23/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/05/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
17/05/2023	3,500	0.20 ▲	5.71	3,300	3,500	3,400	300	1,050,000
16/05/2023	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	200	660,000
15/05/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
12/05/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
11/05/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
10/05/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
09/05/2023	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	3,100	10,540,000
08/05/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,400	3,700	12,950,000
05/05/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	4,300	14,620,000
04/05/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
28/04/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,300	300	1,020,000
27/04/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
26/04/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	2,000	6,800,000
25/04/2023	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	100	340,000
24/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/04/2023	3,500	0.10 ▲	2.86	3,400	3,600	3,400	4,300	15,050,000
19/04/2023	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	100	340,000
18/04/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,400	1,700	5,950,000
17/04/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	4,600	15,640,000
14/04/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	1,200	4,080,000
13/04/2023	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	3,200	10,880,000
12/04/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,500	100	350,000
11/04/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	300	1,020,000
10/04/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,200	5,900	20,060,000
07/04/2023	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	1,500	4,800,000
06/04/2023	3,300	-0.10 ▼	-3.03	3,400	3,300	3,200	9,500	31,350,000
05/04/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
04/04/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	400	1,360,000
03/04/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
31/03/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
30/03/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
29/03/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
28/03/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
27/03/2023	3,400	0.00 ■■	0.00	3,400	0	0	0	0
24/03/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,200	15,000	51,000,000
23/03/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	500	1,650,000
22/03/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,200	3,960,000
21/03/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,200	14,500	47,850,000
20/03/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,200	4,600	14,720,000
17/03/2023	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	1,800	5,760,000
16/03/2023	3,300	-0.10 ▼	-3.03	3,400	3,300	3,200	5,400	17,820,000
15/03/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,400	500	1,700,000
14/03/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,300	15,100	49,830,000
13/03/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,200	7,100	22,720,000
10/03/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
09/03/2023	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	100	320,000
08/03/2023	3,300	0.00 ■■	0.00	3,300	0	0	0	0
07/03/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,200	400	1,320,000
06/03/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
03/03/2023	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	900	2,880,000
02/03/2023	3,300	-0.30 ▼	-9.09	3,600	3,500	3,300	11,400	37,620,000
01/03/2023	3,600	-0.10 ▼	-2.78	3,700	3,700	3,400	2,800	10,080,000
28/02/2023	3,700	0.30 ▲	8.11	3,400	3,700	3,400	13,000	48,100,000
27/02/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,300	5,600	19,040,000
24/02/2023	3,300	0.00 ■■	0.00	3,300	0	0	0	0
23/02/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,100	3,630,000
22/02/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,200	600	1,980,000
21/02/2023	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	12,400	39,680,000
20/02/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,200	600	1,980,000
17/02/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,200	700	2,310,000
16/02/2023	3,300	0.00 ■■	0.00	3,300	0	0	0	0
15/02/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,200	2,700	8,910,000
14/02/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	500	1,650,000
13/02/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,100	3,100	10,230,000
10/02/2023	3,200	-0.20 ▼	-6.25	3,400	3,300	3,200	5,700	18,240,000
09/02/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,200	800	2,720,000
08/02/2023	3,200	-0.20 ▼	-6.25	3,400	3,200	3,200	500	1,600,000
07/02/2023	3,400	0.00 ■■	0.00	3,400	3,500	3,400	800	2,720,000
06/02/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,300	3,300	11,220,000
03/02/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,300	900	3,060,000
02/02/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,400	1,800	6,120,000
01/02/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,200	12,200	41,480,000
31/01/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
30/01/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	400	1,280,000
27/01/2023	3,200	0.00 ■■	0.00	3,200	0	0	0	0
19/01/2023	3,200	0.20 ▲	6.25	3,000	3,300	3,000	7,400	23,680,000
18/01/2023	3,000	0.00 ■■	0.00	3,000	3,000	3,000	2,200	6,600,000
17/01/2023	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	5,100	15,300,000
16/01/2023	3,100	-0.30 ▼	-9.68	3,400	3,400	3,100	5,800	17,980,000
13/01/2023	3,400	-0.10 ▼	-2.94	3,500	3,400	3,200	1,300	4,420,000
12/01/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/01/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/01/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/01/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/01/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,200	9,200	32,200,000
05/01/2023	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	100	350,000
04/01/2023	3,600	0.00 ■■	0.00	3,600	3,600	3,600	500	1,800,000
03/01/2023	3,600	0.00 ■■	0.00	3,600	0	0	0	0
30/12/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
29/12/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
28/12/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
27/12/2022	3,600	-0.40 ▼	-11.11	4,000	4,200	3,600	200	720,000
26/12/2022	4,000	0.20 ▲	5.00	3,800	4,000	4,000	100	400,000
23/12/2022	3,800	0.20 ▲	5.26	3,600	3,800	3,800	100	380,000
22/12/2022	3,600	-0.40 ▼	-11.11	4,000	3,600	3,600	100	360,000
21/12/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
20/12/2022	4,000	0.00 ■■	0.00	4,000	4,300	4,000	600	2,400,000
19/12/2022	4,000	0.20 ▲	5.00	3,800	4,000	4,000	100	400,000
15/12/2022	3,800	0.10 ▲	2.63	3,700	3,900	3,400	2,200	8,360,000
14/12/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
13/12/2022	3,700	0.00 ■■	0.00	3,700	0	0	0	0
12/12/2022	3,700	0.30 ▲	8.11	3,400	3,700	3,700	5,500	20,350,000
09/12/2022	3,400	-0.30 ▼	-8.82	3,700	3,900	3,400	2,100	7,140,000
08/12/2022	3,700	0.20 ▲	5.41	3,500	3,700	3,700	100	370,000
07/12/2022	3,500	-0.20 ▼	-5.71	3,700	3,500	3,400	1,400	4,900,000
06/12/2022	3,700	0.20 ▲	5.41	3,500	3,700	3,700	100	370,000
05/12/2022	3,500	-0.20 ▼	-5.71	3,700	3,500	3,500	1,400	4,900,000
02/12/2022	3,700	0.10 ▲	2.70	3,600	3,700	3,400	400	1,480,000
01/12/2022	3,600	0.10 ▲	2.78	3,500	3,600	3,600	100	360,000
30/11/2022	3,500	-0.10 ▼	-2.86	3,600	3,900	3,400	5,800	20,300,000
29/11/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
28/11/2022	3,600	-0.20 ▼	-5.56	3,800	4,000	3,600	200	720,000
25/11/2022	3,800	0.00 ■■	0.00	3,800	0	0	0	0
24/11/2022	3,800	-0.10 ▼	-2.63	3,900	3,800	3,600	300	1,140,000
23/11/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
22/11/2022	3,900	-0.10 ▼	-2.56	4,000	3,900	3,700	500	1,950,000
21/11/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
18/11/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
17/11/2022	4,000	0.00 ■■	0.00	4,000	4,000	4,000	200	800,000
16/11/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
15/11/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
14/11/2022	4,000	0.00 ■■	0.00	4,000	0	0	0	0
11/11/2022	4,000	0.20 ▲	5.00	3,800	4,000	3,500	2,100	8,400,000
10/11/2022	3,800	0.00 ■■	0.00	3,800	0	0	0	0
09/11/2022	3,800	0.20 ▲	5.26	3,600	3,800	3,800	100	380,000
08/11/2022	3,600	0.00 ■■	0.00	3,600	0	0	0	0
07/11/2022	3,600	0.20 ▲	5.56	3,400	3,600	3,600	100	360,000
04/11/2022	3,400	0.00 ■■	0.00	3,400	3,400	3,400	400	1,360,000
03/11/2022	3,400	-0.20 ▼	-5.88	3,600	3,800	3,400	300	1,020,000
02/11/2022	3,600	0.20 ▲	5.56	3,400	3,700	3,200	500	1,800,000
01/11/2022	3,400	0.20 ▲	5.88	3,200	3,400	3,300	300	1,020,000
31/10/2022	3,200	0.20 ▲	6.25	3,000	3,300	2,800	600	1,920,000
28/10/2022	3,000	-0.30 ▼	-10.00	3,300	3,600	3,000	400	1,200,000
27/10/2022	3,300	0.30 ▲	9.09	3,000	3,300	3,200	200	660,000
26/10/2022	3,000	-0.10 ▼	-3.33	3,100	3,400	2,900	1,500	4,500,000
25/10/2022	3,100	-0.20 ▼	-6.45	3,300	3,100	3,100	1,300	4,030,000
24/10/2022	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	100	330,000
21/10/2022	3,400	-0.20 ▼	-5.88	3,600	3,900	3,400	600	2,040,000
20/10/2022	3,600	-0.30 ▼	-8.33	3,900	4,100	3,600	5,100	18,360,000
19/10/2022	3,900	-0.40 ▼	-10.26	4,300	4,300	3,900	700	2,730,000
18/10/2022	4,300	-0.10 ▼	-2.33	4,400	4,300	4,000	200	860,000
17/10/2022	4,400	0.00 ■■	0.00	4,400	4,400	4,400	100	440,000
14/10/2022	4,400	0.10 ▲	2.27	4,300	4,400	3,900	200	880,000
13/10/2022	4,300	-0.10 ▼	-2.33	4,400	4,300	4,000	400	1,720,000
12/10/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
11/10/2022	4,400	0.00 ■■	0.00	4,400	0	0	0	0
07/10/2022	4,400	0.10 ▲	2.27	4,300	4,400	3,900	800	3,520,000
06/10/2022	4,300	0.00 ■■	0.00	4,300	0	0	0	0
05/10/2022	4,300	0.00 ■■	0.00	4,300	4,300	4,300	600	2,580,000
04/10/2022	4,300	-0.40 ▼	-9.30	4,700	4,300	4,300	900	3,870,000
03/10/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
30/09/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
29/09/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
28/09/2022	4,700	0.00 ■■	0.00	4,700	4,700	4,400	900	4,230,000
27/09/2022	4,700	0.00 ■■	0.00	4,700	0	0	0	0
26/09/2022	4,700	-0.10 ▼	-2.13	4,800	4,800	4,500	6,800	31,960,000
23/09/2022	4,800	0.00 ■■	0.00	4,800	0	0	0	0
22/09/2022	4,800	0.00 ■■	0.00	4,800	0	0	0	0
21/09/2022	4,800	0.20 ▲	4.17	4,600	4,900	4,600	4,600	22,080,000
20/09/2022	4,600	-0.30 ▼	-6.52	4,900	4,900	4,600	2,300	10,580,000
19/09/2022	4,900	0.20 ▲	4.08	4,700	4,900	4,700	3,200	15,680,000
16/09/2022	4,700	-0.30 ▼	-6.38	5,000	5,000	4,700	400	1,880,000
15/09/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
14/09/2022	5,000	-0.30 ▼	-6.00	5,300	5,200	5,000	200	1,000,000
13/09/2022	5,300	-0.10 ▼	-1.89	5,400	5,300	5,300	200	1,060,000
12/09/2022	5,400	0.30 ▲	5.56	5,100	5,400	5,200	200	1,080,000
09/09/2022	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	100	510,000
08/09/2022	5,200	-0.10 ▼	-1.92	5,300	5,800	5,200	300	1,560,000
07/09/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
06/09/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
05/09/2022	5,300	0.00 ■■	0.00	5,300	5,300	5,300	80,000	424,000,000
31/08/2022	5,300	-0.10 ▼	-1.89	5,400	5,300	5,000	400	2,120,000
30/08/2022	5,400	0.00 ■■	0.00	5,400	5,400	5,100	300	1,620,000
29/08/2022	5,400	0.00 ■■	0.00	5,400	5,400	5,400	200	1,080,000
26/08/2022	5,400	0.00 ■■	0.00	5,400	5,400	5,100	300	1,620,000
25/08/2022	5,400	0.00 ■■	0.00	5,400	0	0	0	0
24/08/2022	5,400	0.10 ▲	1.85	5,300	5,400	5,300	2,600	14,040,000
23/08/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
22/08/2022	5,300	0.10 ▲	1.89	5,200	5,300	5,200	4,200	22,260,000
19/08/2022	5,200	-0.20 ▼	-3.85	5,400	5,200	5,200	500	2,600,000
18/08/2022	5,400	0.20 ▲	3.70	5,200	5,400	5,200	4,300	23,220,000
17/08/2022	5,200	-0.20 ▼	-3.85	5,400	5,200	5,200	4,000	20,800,000
16/08/2022	5,400	0.10 ▲	1.85	5,300	5,400	5,300	1,300	7,020,000
15/08/2022	5,300	-0.10 ▼	-1.89	5,400	5,300	5,000	400	2,120,000
12/08/2022	5,400	0.10 ▲	1.85	5,300	5,400	5,200	4,600	24,840,000
11/08/2022	5,300	0.00 ■■	0.00	5,300	5,400	5,100	10,800	57,240,000
10/08/2022	5,300	0.00 ■■	0.00	5,300	5,300	5,000	2,900	15,370,000
09/08/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
08/08/2022	5,300	0.10 ▲	1.89	5,200	5,300	5,000	2,200	11,660,000
05/08/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,100	1,100	5,720,000
04/08/2022	5,200	0.30 ▲	5.77	4,900	5,200	5,000	4,800	24,960,000
03/08/2022	4,900	-0.10 ▼	-2.04	5,000	5,200	4,900	14,900	73,010,000
02/08/2022	5,000	-0.30 ▼	-6.00	5,300	5,200	5,000	15,100	75,500,000
01/08/2022	5,300	-0.10 ▼	-1.89	5,400	5,500	5,300	700	3,710,000
29/07/2022	5,400	0.00 ■■	0.00	5,400	5,400	5,300	400	2,160,000
28/07/2022	5,400	0.00 ■■	0.00	5,400	5,400	5,000	300	1,620,000
27/07/2022	5,400	0.00 ■■	0.00	5,400	0	0	0	0
26/07/2022	5,400	0.10 ▲	1.85	5,300	5,400	5,400	400	2,160,000
25/07/2022	5,300	0.00 ■■	0.00	5,300	0	0	0	0
22/07/2022	5,300	-0.10 ▼	-1.89	5,400	5,300	5,200	200	1,060,000
21/07/2022	5,400	0.10 ▲	1.85	5,300	5,400	5,400	100	540,000
20/07/2022	5,300	-0.20 ▼	-3.77	5,500	5,400	5,000	2,100	11,130,000
19/07/2022	5,500	0.10 ▲	1.82	5,400	5,500	5,400	1,500	8,250,000
18/07/2022	5,400	0.10 ▲	1.85	5,300	5,400	5,300	1,800	9,720,000
15/07/2022	5,300	-0.10 ▼	-1.89	5,400	5,300	4,900	20,400	108,120,000
14/07/2022	5,400	0.30 ▲	5.56	5,100	5,400	5,200	300	1,620,000
13/07/2022	5,100	0.20 ▲	3.92	4,900	5,100	5,100	100	510,000
12/07/2022	4,900	0.00 ■■	0.00	4,900	0	0	0	0
11/07/2022	4,900	-0.20 ▼	-4.08	5,100	5,000	4,900	2,000	9,800,000
08/07/2022	5,100	0.00 ■■	0.00	5,100	0	0	0	0
07/07/2022	5,100	-0.10 ▼	-1.96	5,200	5,100	4,700	800	4,080,000
06/07/2022	5,200	0.00 ■■	0.00	5,200	0	0	0	0
05/07/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,200	100	520,000
04/07/2022	5,200	0.00 ■■	0.00	5,200	5,200	4,700	800	4,160,000
01/07/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,200	100	520,000
30/06/2022	5,200	0.00 ■■	0.00	5,200	0	0	0	0
29/06/2022	5,200	0.20 ▲	3.85	5,000	5,300	4,500	800	4,160,000
28/06/2022	5,000	0.10 ▲	2.00	4,900	5,000	5,000	3,000	15,000,000
27/06/2022	4,900	0.30 ▲	6.12	4,600	4,900	4,700	3,200	15,680,000
24/06/2022	4,600	0.10 ▲	2.17	4,500	4,600	4,500	1,900	8,740,000
23/06/2022	4,500	-0.20 ▼	-4.44	4,700	4,700	4,300	3,600	16,200,000
22/06/2022	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,300	6,110,000
21/06/2022	4,700	-0.40 ▼	-8.51	5,100	4,700	4,600	17,600	82,720,000
20/06/2022	5,100	-0.40 ▼	-7.84	5,500	5,100	5,000	2,200	11,220,000
17/06/2022	5,500	-0.10 ▼	-1.82	5,600	5,500	5,100	300	1,650,000
16/06/2022	5,600	-0.10 ▼	-1.79	5,700	5,700	5,200	2,200	12,320,000
15/06/2022	5,700	0.00 ■■	0.00	5,700	5,700	5,200	4,600	26,220,000
14/06/2022	5,700	0.50 ▲	8.77	5,200	5,700	5,300	9,300	53,010,000
13/06/2022	5,200	-0.40 ▼	-7.69	5,600	5,600	5,200	2,100	10,920,000
10/06/2022	5,600	-0.20 ▼	-3.57	5,800	5,600	5,300	16,600	92,960,000
09/06/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,800	200	1,160,000
08/06/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,400	3,900	22,620,000
07/06/2022	5,800	0.30 ▲	5.17	5,500	5,800	5,600	400	2,320,000
06/06/2022	5,500	-0.40 ▼	-7.27	5,900	6,000	5,400	8,100	44,550,000
03/06/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,600	8,200	48,380,000
02/06/2022	5,900	0.20 ▲	3.39	5,700	5,900	5,600	9,400	55,460,000
01/06/2022	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	4,400	25,080,000
31/05/2022	5,800	0.00 ■■	0.00	5,800	5,900	5,600	1,600	9,280,000
30/05/2022	5,800	-0.20 ▼	-3.45	6,000	6,000	5,800	900	5,220,000
27/05/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,800	38,100	228,600,000
26/05/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,800	400	2,400,000
25/05/2022	6,000	-0.10 ▼	-1.67	6,100	6,000	5,500	13,200	79,200,000
24/05/2022	6,100	0.00 ■■	0.00	6,100	6,100	5,600	200	1,220,000
23/05/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
20/05/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
19/05/2022	6,100	0.00 ■■	0.00	6,100	0	0	0	0
18/05/2022	6,100	0.10 ▲	1.64	6,000	6,100	6,000	1,200	7,320,000
17/05/2022	6,000	0.10 ▲	1.67	5,900	6,200	5,800	15,400	92,400,000
16/05/2022	5,900	0.00 ■■	0.00	5,900	6,200	5,400	800	4,720,000
13/05/2022	5,900	0.00 ■■	0.00	5,900	6,000	5,500	3,900	23,010,000
12/05/2022	5,900	-0.30 ▼	-5.08	6,200	6,100	5,900	400	2,360,000
11/05/2022	6,200	0.20 ▲	3.23	6,000	6,200	5,900	600	3,720,000
10/05/2022	6,000	0.10 ▲	1.67	5,900	6,200	6,000	700	4,200,000
09/05/2022	5,900	-0.50 ▼	-8.47	6,400	6,300	5,800	11,000	64,900,000
29/04/2022	6,500	0.40 ▲	6.15	6,100	6,500	6,100	13,300	86,450,000
28/04/2022	6,100	0.00 ■■	0.00	6,100	6,200	5,500	48,400	295,240,000
27/04/2022	6,100	-0.30 ▼	-4.92	6,400	6,300	5,800	26,900	164,090,000
26/04/2022	6,400	0.50 ▲	7.81	5,900	6,400	5,500	4,600	29,440,000
25/04/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
23/04/2022	5,900	-0.10 ▼	-1.69	6,000	6,500	5,900	1,930	11,387,000
22/04/2022	5,900	-0.10 ▼	-1.69	6,000	6,500	5,900	1,930	11,387,000
21/04/2022	6,000	-0.50 ▼	-8.33	6,500	6,100	6,000	2,210	13,260,000
20/04/2022	6,500	-0.70 ▼	-10.77	7,200	6,600	6,500	940	6,110,000
19/04/2022	7,200	0.00 ■■	0.00	7,200	7,200	6,500	860	6,192,000
18/04/2022	7,200	-0.20 ▼	-2.78	7,400	7,600	7,000	2,310	16,632,000
16/04/2022	7,400	0.10 ▲	1.35	7,300	7,500	7,300	420	3,108,000
15/04/2022	7,400	0.10 ▲	1.35	7,300	7,500	7,300	4,200	31,080,000
14/04/2022	7,300	0.00 ■■	0.00	7,300	7,600	7,300	1,200	8,760,000
13/04/2022	7,300	-0.40 ▼	-5.48	7,700	7,300	7,200	3,500	25,550,000
12/04/2022	7,700	0.00 ■■	0.00	7,700	7,700	7,200	7,700	59,290,000
08/04/2022	7,700	0.00 ■■	0.00	7,700	7,700	7,600	5,700	43,890,000
07/04/2022	7,700	-0.40 ▼	-5.19	8,100	8,000	7,700	39,700	305,690,000
06/04/2022	8,100	-0.10 ▼	-1.23	8,200	8,300	8,000	24,300	196,830,000
05/04/2022	8,200	-0.20 ▼	-2.44	8,400	8,400	8,000	39,400	323,080,000
04/04/2022	8,400	0.00 ■■	0.00	8,400	8,500	8,000	43,900	368,760,000
01/04/2022	8,400	-0.20 ▼	-2.38	8,600	8,800	8,300	99,100	832,440,000
31/03/2022	8,600	0.60 ▲	6.98	8,000	8,700	8,000	90,700	780,020,000
30/03/2022	8,000	0.00 ■■	0.00	8,000	8,700	7,900	107,800	862,400,000
29/03/2022	8,000	-0.20 ▼	-2.50	8,200	8,200	7,900	35,100	280,800,000
28/03/2022	8,200	0.20 ▲	2.44	8,000	8,400	7,800	85,800	703,560,000
25/03/2022	8,000	0.20 ▲	2.50	7,800	8,200	7,700	129,300	1,034,400,000
24/03/2022	7,800	0.10 ▲	1.28	7,700	8,000	7,700	95,100	741,780,000
23/03/2022	7,700	-0.10 ▼	-1.30	7,800	7,900	7,600	16,200	124,740,000
22/03/2022	7,800	0.00 ■■	0.00	7,800	8,000	7,600	22,100	172,380,000
21/03/2022	7,800	0.20 ▲	2.56	7,600	7,900	7,500	46,800	365,040,000
18/03/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,400	62,100	471,960,000
17/03/2022	7,600	0.00 ■■	0.00	7,600	7,700	7,500	10,000	76,000,000
16/03/2022	7,600	-0.20 ▼	-2.63	7,800	7,900	7,500	29,300	222,680,000
15/03/2022	7,800	-0.20 ▼	-2.56	8,000	8,000	7,700	4,600	35,880,000
14/03/2022	8,000	0.00 ■■	0.00	8,000	8,200	7,900	55,500	444,000,000
11/03/2022	8,000	0.40 ▲	5.00	7,600	8,100	7,400	135,400	1,083,200,000
10/03/2022	7,600	0.20 ▲	2.63	7,400	7,700	7,300	47,800	363,280,000
09/03/2022	7,400	-0.10 ▼	-1.35	7,500	7,500	7,200	10,100	74,740,000
08/03/2022	7,500	0.10 ▲	1.33	7,400	7,500	7,300	21,000	157,500,000
07/03/2022	7,400	0.10 ▲	1.35	7,300	7,500	7,300	48,600	359,640,000
04/03/2022	7,300	0.00 ■■	0.00	7,300	7,600	7,300	23,400	170,820,000
03/03/2022	7,300	0.30 ▲	4.11	7,000	7,400	7,100	28,300	206,590,000
02/03/2022	7,000	0.00 ■■	0.00	7,000	7,100	7,000	8,800	61,600,000
01/03/2022	7,000	0.00 ■■	0.00	7,000	7,100	7,000	22,400	156,800,000
28/02/2022	7,000	-0.10 ▼	-1.43	7,100	7,100	6,500	5,700	39,900,000
25/02/2022	7,100	0.20 ▲	2.82	6,900	7,100	6,900	9,500	67,450,000
24/02/2022	6,900	-0.20 ▼	-2.90	7,100	7,100	6,900	22,400	154,560,000
23/02/2022	7,100	0.00 ■■	0.00	7,100	7,200	7,100	16,000	113,600,000
22/02/2022	7,100	0.10 ▲	1.41	7,000	7,200	6,900	7,100	50,410,000
21/02/2022	7,000	-0.20 ▼	-2.86	7,200	7,200	6,800	35,400	247,800,000
18/02/2022	7,200	0.10 ▲	1.39	7,100	7,300	7,000	1,400	10,080,000
17/02/2022	7,100	-0.20 ▼	-2.82	7,300	7,400	7,000	12,500	88,750,000
16/02/2022	7,300	0.00 ■■	0.00	7,300	7,300	7,100	2,600	18,980,000
15/02/2022	7,300	0.30 ▲	4.11	7,000	7,300	6,900	2,400	17,520,000
14/02/2022	7,000	-0.30 ▼	-4.29	7,300	7,400	7,000	2,200	15,400,000
11/02/2022	7,300	-0.10 ▼	-1.37	7,400	7,500	7,300	2,100	15,330,000
10/02/2022	7,400	0.30 ▲	4.05	7,100	7,400	7,100	46,100	341,140,000
09/02/2022	7,100	-0.30 ▼	-4.23	7,400	7,400	7,100	600	4,260,000
08/02/2022	7,400	0.20 ▲	2.70	7,200	7,400	7,100	8,100	59,940,000
07/02/2022	7,200	0.20 ▲	2.78	7,000	7,400	7,000	5,300	38,160,000
28/01/2022	7,000	0.00 ■■	0.00	7,000	7,000	6,400	16,900	118,300,000
27/01/2022	7,000	0.40 ▲	5.71	6,600	7,200	6,300	4,700	32,900,000
26/01/2022	6,600	-0.30 ▼	-4.55	6,900	6,900	6,600	10,900	71,940,000
25/01/2022	6,900	-0.10 ▼	-1.45	7,000	7,000	6,700	7,700	53,130,000
24/01/2022	7,000	-0.70 ▼	-10.00	7,700	7,500	7,000	17,800	124,600,000
21/01/2022	7,700	0.30 ▲	3.90	7,400	7,700	7,300	23,000	177,100,000
20/01/2022	7,400	0.50 ▲	6.76	6,900	7,400	6,400	9,200	68,080,000
19/01/2022	6,900	-0.10 ▼	-1.45	7,000	7,300	6,400	22,900	158,010,000
18/01/2022	7,000	-0.30 ▼	-4.29	7,300	7,300	6,700	39,800	278,600,000
17/01/2022	7,300	-0.50 ▼	-6.85	7,800	7,800	7,300	16,900	123,370,000
14/01/2022	7,800	0.20 ▲	2.56	7,600	7,900	7,400	5,300	41,340,000
13/01/2022	7,600	-0.60 ▼	-7.89	8,200	8,200	7,500	149,800	1,138,480,000
12/01/2022	8,200	-0.20 ▼	-2.44	8,400	8,500	8,100	43,900	359,980,000
11/01/2022	8,400	0.00 ■■	0.00	8,400	8,600	8,300	21,300	178,920,000
10/01/2022	8,400	0.20 ▲	2.38	8,200	8,900	8,200	102,000	856,800,000
07/01/2022	8,200	-0.20 ▼	-2.44	8,400	8,400	8,200	146,300	1,199,660,000
06/01/2022	8,400	0.20 ▲	2.38	8,200	8,400	8,200	45,400	381,360,000
05/01/2022	8,200	-0.30 ▼	-3.66	8,500	8,400	8,100	36,000	295,200,000
04/01/2022	8,500	-0.20 ▼	-2.35	8,700	8,700	8,400	19,200	163,200,000
31/12/2021	8,700	-0.10 ▼	-1.15	8,800	8,800	8,200	46,000	400,200,000
30/12/2021	8,800	0.60 ▲	6.82	8,200	8,900	8,300	98,700	868,560,000
29/12/2021	8,200	0.00 ■■	0.00	8,200	8,300	8,000	79,400	651,080,000
22/12/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	7,600	36,200	296,840,000
21/12/2021	8,300	0.10 ▲	1.20	8,200	8,300	8,100	19,700	163,510,000
20/12/2021	8,200	0.00 ■■	0.00	8,200	8,300	7,900	105,900	868,380,000
17/12/2021	8,200	0.00 ■■	0.00	8,200	8,500	8,000	33,300	273,060,000
16/12/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	22,600	185,320,000
15/12/2021	8,300	0.00 ■■	0.00	8,300	8,600	8,000	37,900	314,570,000
14/12/2021	8,100	-0.40 ▼	-4.94	8,500	8,500	8,000	10,400	84,240,000
13/12/2021	8,500	0.00 ■■	0.00	8,500	8,500	8,100	28,900	245,650,000
10/12/2021	8,500	0.00 ■■	0.00	8,500	8,500	8,100	17,700	150,450,000
09/12/2021	8,500	0.00 ■■	0.00	8,500	8,700	8,100	30,300	257,550,000
08/12/2021	8,500	-0.20 ▼	-2.35	8,700	8,800	8,400	39,500	335,750,000
07/12/2021	8,700	0.30 ▲	3.45	8,400	9,000	7,600	31,700	275,790,000
06/12/2021	8,400	-0.50 ▼	-5.95	8,900	9,300	8,100	24,900	209,160,000
03/12/2021	8,900	-0.40 ▼	-4.49	9,300	9,500	8,800	83,000	738,700,000
02/12/2021	9,300	0.30 ▲	3.23	9,000	9,600	8,900	153,500	1,427,550,000
01/12/2021	9,000	-0.40 ▼	-4.44	9,400	9,800	8,800	81,300	731,700,000
30/11/2021	9,400	0.00 ■■	0.00	9,400	10,100	9,000	86,000	808,400,000
29/11/2021	9,400	-0.20 ▼	-2.13	9,600	10,400	9,400	73,600	691,840,000
26/11/2021	9,600	0.80 ▲	8.33	8,800	9,600	8,800	249,800	2,398,080,000
25/11/2021	8,800	0.80 ▲	9.09	8,000	8,800	7,900	218,200	1,920,160,000
24/11/2021	8,000	0.00 ■■	0.00	8,000	8,200	7,800	78,700	629,600,000
23/11/2021	8,000	0.30 ▲	3.75	7,700	8,000	7,700	38,800	310,400,000
22/11/2021	7,700	-0.40 ▼	-5.19	8,100	8,200	7,500	68,400	526,680,000
19/11/2021	8,100	-0.20 ▼	-2.47	8,300	8,400	7,500	139,500	1,129,950,000
18/11/2021	8,300	0.10 ▲	1.20	8,200	8,300	8,100	90,400	750,320,000
17/11/2021	8,200	0.10 ▲	1.22	8,100	8,300	7,600	128,800	1,056,160,000
16/11/2021	8,100	-0.30 ▼	-3.70	8,400	8,500	8,000	141,200	1,143,720,000
15/11/2021	8,400	0.10 ▲	1.19	8,300	8,600	8,100	147,400	1,238,160,000
12/11/2021	8,300	0.50 ▲	6.02	7,800	8,400	7,900	192,500	1,597,750,000
11/11/2021	7,800	0.30 ▲	3.85	7,500	8,100	7,500	136,600	1,065,480,000
10/11/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,400	84,400	633,000,000
09/11/2021	7,500	0.00 ■■	0.00	7,500	7,500	7,400	47,200	354,000,000
08/11/2021	7,500	-0.10 ▼	-1.33	7,600	7,700	7,400	104,200	781,500,000
05/11/2021	7,600	0.10 ▲	1.32	7,500	7,600	7,300	78,900	599,640,000
04/11/2021	7,500	-0.10 ▼	-1.33	7,600	7,800	7,500	6,730	50,475,000
03/11/2021	7,600	-0.40 ▼	-5.26	8,000	8,000	7,500	185,500	1,409,800,000
02/11/2021	8,000	0.20 ▲	2.50	7,800	8,000	7,400	183,200	1,465,600,000
01/11/2021	7,800	0.00 ■■	0.00	7,800	8,100	7,600	149,500	1,166,100,000
29/10/2021	7,800	0.50 ▲	6.41	7,300	8,000	7,300	70,900	553,020,000
28/10/2021	7,300	-0.80 ▼	-10.96	8,100	7,900	7,300	629,700	4,596,810,000
27/10/2021	8,100	0.40 ▲	4.94	7,700	8,300	7,900	73,900	598,590,000
26/10/2021	7,700	0.70 ▲	9.09	7,000	7,700	7,500	40,600	312,620,000
25/10/2021	7,000	0.60 ▲	8.57	6,400	7,000	6,400	886,000	6,202,000,000
22/10/2021	6,400	-0.10 ▼	-1.56	6,500	6,600	6,200	65,100	416,640,000
21/10/2021	6,500	0.10 ▲	1.54	6,400	6,800	6,300	37,500	243,750,000
20/10/2021	6,400	0.00 ■■	0.00	6,400	6,500	6,100	72,500	464,000,000
19/10/2021	6,400	0.10 ▲	1.56	6,300	6,400	6,200	56,300	360,320,000
18/10/2021	6,300	0.10 ▲	1.59	6,200	6,300	6,200	29,200	183,960,000
15/10/2021	6,200	0.00 ■■	0.00	6,200	6,300	6,200	11,700	72,540,000
14/10/2021	6,200	0.00 ■■	0.00	6,200	6,300	6,100	28,300	175,460,000
13/10/2021	6,200	0.00 ■■	0.00	6,200	6,400	6,200	4,000	24,800,000
12/10/2021	6,200	-0.20 ▼	-3.23	6,400	6,300	6,100	17,000	105,400,000
11/10/2021	6,400	0.00 ■■	0.00	6,400	6,500	6,100	29,800	190,720,000
08/10/2021	6,400	0.20 ▲	3.13	6,200	6,500	6,100	11,400	72,960,000
07/10/2021	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	25,000	160,000,000
06/10/2021	6,500	0.10 ▲	1.54	6,400	6,500	6,400	34,000	221,000,000
05/10/2021	6,400	-0.10 ▼	-1.56	6,500	6,500	6,100	10,900	69,760,000
04/10/2021	6,500	0.00 ■■	0.00	6,600	6,500	6,200	16,000	104,000,000
01/10/2021	6,500	-0.10 ▼	-1.54	6,600	6,500	6,200	18,400	119,600,000
30/09/2021	6,600	0.10 ▲	1.52	6,500	6,700	6,300	29,900	197,340,000
29/09/2021	6,500	0.40 ▲	6.15	6,100	6,600	6,200	74,700	485,550,000
28/09/2021	6,100	0.40 ▲	6.56	6,100	6,100	5,700	11,200	68,320,000
27/09/2021	5,700	-0.40 ▼	-7.02	6,100	6,200	5,700	25,200	143,640,000
24/09/2021	6,100	-0.60 ▼	-9.84	6,700	7,000	6,100	64,000	390,400,000
23/09/2021	6,700	-0.20 ▼	-2.99	6,900	7,400	6,500	51,000	341,700,000
22/09/2021	6,900	0.50 ▲	7.25	6,400	6,900	6,500	75,700	522,330,000
21/09/2021	6,400	0.10 ▲	1.56	6,300	6,400	6,000	20,100	128,640,000
20/09/2021	6,300	-0.10 ▼	-1.59	6,400	6,400	5,800	31,900	200,970,000
17/09/2021	6,400	0.10 ▲	1.56	6,300	6,400	5,800	29,000	185,600,000
16/09/2021	6,300	0.20 ▲	3.17	6,100	6,700	6,300	66,700	420,210,000
15/09/2021	6,100	0.50 ▲	8.20	5,600	6,100	5,600	37,200	226,920,000
14/09/2021	5,600	-0.40 ▼	-7.14	6,000	6,000	5,600	20,700	115,920,000
13/09/2021	6,000	0.40 ▲	6.67	5,600	6,100	5,900	7,500	45,000,000
10/09/2021	5,600	0.20 ▲	3.57	5,400	5,600	5,400	5,700	31,920,000
09/09/2021	5,400	-0.10 ▼	-1.85	5,500	5,800	5,400	1,900	10,260,000
08/09/2021	5,500	-0.10 ▼	-1.82	5,600	5,900	5,400	13,200	72,600,000
07/09/2021	5,600	-0.10 ▼	-1.79	5,700	5,700	5,400	31,600	176,960,000
06/09/2021	5,700	-0.10 ▼	-1.75	5,800	6,200	5,300	19,100	108,870,000
01/09/2021	5,800	0.30 ▲	5.17	5,500	6,000	5,500	8,000	46,400,000
31/08/2021	5,500	0.20 ▲	3.64	5,300	5,700	5,100	15,100	83,050,000
30/08/2021	5,300	0.40 ▲	7.55	4,900	5,300	4,800	133,700	708,610,000
27/08/2021	4,900	0.10 ▲	2.04	4,800	5,000	4,600	3,500	17,150,000
26/08/2021	4,800	0.10 ▲	2.08	4,700	4,800	4,700	400	1,920,000
25/08/2021	4,700	-0.10 ▼	-2.13	4,800	4,800	4,400	2,200	10,340,000
24/08/2021	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	1,900	9,120,000
23/08/2021	4,900	-0.10 ▼	-2.04	5,000	4,900	4,700	2,200	10,780,000
20/08/2021	5,000	0.00 ■■	0.00	5,000	5,100	4,900	7,300	36,500,000
19/08/2021	5,000	0.20 ▲	4.00	4,800	5,000	4,900	10,500	52,500,000
18/08/2021	4,800	-0.10 ▼	-2.08	4,900	4,900	4,800	17,100	82,080,000
17/08/2021	4,900	0.00 ■■	0.00	4,900	5,000	4,700	15,100	73,990,000
16/08/2021	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	1,400	6,860,000
13/08/2021	5,000	-0.10 ▼	-2.00	5,100	5,100	4,900	3,500	17,500,000
12/08/2021	5,100	0.00 ■■	0.00	5,100	5,100	5,000	27,400	139,740,000
11/08/2021	5,100	-0.10 ▼	-1.96	5,200	5,100	4,900	2,900	14,790,000
10/08/2021	5,200	0.30 ▲	5.77	4,900	5,200	4,800	8,500	44,200,000
09/08/2021	4,900	0.00 ■■	0.00	4,900	5,000	4,800	1,300	6,370,000
06/08/2021	4,900	0.00 ■■	0.00	4,900	5,100	4,700	2,100	10,290,000
05/08/2021	4,900	-0.20 ▼	-4.08	5,100	4,900	4,900	5,800	28,420,000
04/08/2021	5,100	0.10 ▲	1.96	5,000	5,100	4,800	500	2,550,000
03/08/2021	5,000	0.10 ▲	2.00	4,900	5,000	4,800	2,100	10,500,000
02/08/2021	4,900	0.10 ▲	2.04	4,800	5,100	4,700	5,200	25,480,000
30/07/2021	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	300	1,440,000
29/07/2021	4,900	0.20 ▲	4.08	4,700	5,000	4,700	13,000	63,700,000
28/07/2021	4,700	0.00 ■■	0.00	4,700	4,900	4,600	1,700	7,990,000
27/07/2021	4,700	-0.20 ▼	-4.26	4,900	5,100	4,500	16,200	76,140,000
26/07/2021	4,900	0.20 ▲	4.08	4,800	4,900	4,900	100	490,000
23/07/2021	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	300	1,410,000
22/07/2021	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	100	480,000
21/07/2021	5,000	0.10 ▲	2.00	4,900	5,000	4,600	1,400	7,000,000
20/07/2021	4,900	0.10 ▲	2.04	4,800	5,000	4,800	1,700	8,330,000
19/07/2021	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	100	480,000
16/07/2021	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
15/07/2021	5,000	-0.10 ▼	-2.00	5,100	5,000	4,700	10,600	53,000,000
14/07/2021	5,100	0.00 ■■	0.00	5,100	5,200	4,700	500	2,550,000
13/07/2021	5,100	0.30 ▲	5.88	4,800	5,100	4,600	300	1,530,000
12/07/2021	4,800	-0.40 ▼	-8.33	5,200	4,900	4,800	5,300	25,440,000
09/07/2021	5,200	0.20 ▲	3.85	5,000	5,200	5,000	1,600	8,320,000
08/07/2021	5,000	-0.10 ▼	-2.00	5,100	5,200	4,900	1,900	9,500,000
07/07/2021	5,100	-0.30 ▼	-5.88	5,400	5,200	5,000	9,500	48,450,000
06/07/2021	5,400	0.20 ▲	3.70	5,200	5,400	5,200	800	4,320,000
05/07/2021	5,200	0.00 ■■	0.00	5,200	5,200	5,100	6,100	31,720,000
02/07/2021	5,200	-0.10 ▼	-1.92	5,300	5,400	5,200	13,300	69,160,000
01/07/2021	5,300	-0.30 ▼	-5.66	5,600	5,600	5,200	4,300	22,790,000
30/06/2021	5,600	0.00 ■■	0.00	5,600	5,600	5,500	11,300	63,280,000
29/06/2021	5,600	0.30 ▲	5.36	5,300	5,600	5,300	7,700	43,120,000
28/06/2021	5,300	-0.10 ▼	-1.89	5,400	5,500	5,200	7,900	41,870,000
25/06/2021	5,400	0.00 ■■	0.00	5,400	5,400	5,200	30,900	166,860,000
24/06/2021	5,400	0.00 ■■	0.00	5,400	5,400	5,400	100	540,000
23/06/2021	5,400	-0.10 ▼	-1.85	5,500	5,400	5,200	3,900	21,060,000
22/06/2021	5,500	-0.20 ▼	-3.64	5,700	5,500	5,300	4,200	23,100,000
21/06/2021	5,700	-0.10 ▼	-1.75	5,800	5,700	5,600	800	4,560,000
18/06/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,300	7,500	43,500,000
17/06/2021	5,800	0.30 ▲	5.17	5,500	5,800	5,400	3,100	17,980,000
16/06/2021	5,500	0.00 ■■	0.00	5,500	5,500	5,200	4,900	26,950,000
15/06/2021	5,500	0.00 ■■	0.00	5,500	5,500	5,500	400	2,200,000
14/06/2021	5,500	-0.10 ▼	-1.82	5,600	5,600	5,200	3,600	19,800,000
11/06/2021	5,600	-0.10 ▼	-1.79	5,700	5,700	5,300	2,600	14,560,000
10/06/2021	5,700	0.00 ■■	0.00	5,700	5,700	5,700	100	570,000
09/06/2021	5,700	0.00 ■■	0.00	5,700	5,700	5,700	2,200	12,540,000
08/06/2021	5,700	0.00 ■■	0.00	5,700	5,700	5,300	1,000	5,700,000
07/06/2021	5,700	0.00 ■■	0.00	5,700	5,800	5,700	41,300	235,410,000
04/06/2021	5,700	0.30 ▲	5.26	5,400	5,900	5,400	12,400	70,680,000
03/06/2021	5,400	-0.50 ▼	-9.26	5,900	5,900	5,400	14,200	76,680,000
02/06/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,600	5,400	31,860,000
01/06/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,600	1,400	8,260,000
31/05/2021	5,900	0.00 ■■	0.00	5,800	5,900	5,600	4,500	26,550,000
28/05/2021	5,900	0.10 ▲	1.69	5,800	6,100	5,600	32,900	194,110,000
27/05/2021	5,800	-0.10 ▼	-1.72	5,900	6,100	5,600	5,000	29,000,000
26/05/2021	5,900	-0.20 ▼	-3.39	6,100	6,000	5,500	9,100	53,690,000
25/05/2021	6,100	0.10 ▲	1.64	6,000	6,200	5,700	19,500	118,950,000
24/05/2021	6,000	-0.10 ▼	-1.67	6,100	6,200	5,700	6,600	39,600,000
21/05/2021	6,100	0.10 ▲	1.64	6,000	6,300	5,600	49,100	299,510,000
20/05/2021	6,000	-0.20 ▼	-3.33	6,200	6,000	5,600	9,500	57,000,000
19/05/2021	6,200	0.10 ▲	1.61	6,100	6,300	5,700	14,600	90,520,000
18/05/2021	6,100	-0.30 ▼	-4.92	6,400	6,800	5,800	180,000	1,098,000,000
17/05/2021	6,400	-0.70 ▼	-10.94	7,100	7,100	6,400	102,200	654,080,000
14/05/2021	7,100	0.30 ▲	4.23	6,800	7,200	6,200	78,800	559,480,000
13/05/2021	6,800	0.20 ▲	2.94	6,600	7,000	6,300	45,600	310,080,000
12/05/2021	6,600	0.50 ▲	7.58	6,100	6,700	6,000	180,100	1,188,660,000
11/05/2021	6,100	0.50 ▲	8.20	5,600	6,100	5,200	211,700	1,291,370,000
10/05/2021	5,600	-0.20 ▼	-3.57	5,800	5,600	5,500	700	3,920,000
07/05/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,300	8,900	51,620,000
06/05/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,400	9,200	53,360,000
05/05/2021	5,800	0.10 ▲	1.72	5,700	5,800	5,200	11,000	63,800,000
04/05/2021	5,200	-0.40 ▼	-7.69	5,600	5,400	5,200	300	1,560,000
29/04/2021	5,600	-0.40 ▼	-7.14	6,000	6,100	5,500	3,300	18,480,000
28/04/2021	6,000	0.20 ▲	3.33	5,800	6,000	5,300	13,900	83,400,000
27/04/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,300	17,900	103,820,000
26/04/2021	5,800	-0.30 ▼	-5.17	6,100	6,000	5,800	500	2,900,000
23/04/2021	6,100	-0.10 ▼	-1.64	6,200	6,100	5,700	7,100	43,310,000
22/04/2021	6,200	0.00 ■■	0.00	6,200	6,300	5,900	9,800	60,760,000
20/04/2021	6,200	0.00 ■■	0.00	6,200	6,200	5,800	6,500	40,300,000
19/04/2021	6,200	0.00 ■■	0.00	6,200	6,300	6,200	22,700	140,740,000
16/04/2021	6,200	-0.10 ▼	-1.61	6,300	6,600	6,100	15,900	98,580,000
15/04/2021	6,300	-0.20 ▼	-3.17	6,500	6,500	6,300	43,300	272,790,000
14/04/2021	6,500	0.00 ■■	0.00	6,500	6,500	6,200	60,700	394,550,000
13/04/2021	6,500	-0.30 ▼	-4.62	6,800	6,700	6,300	65,800	427,700,000
12/04/2021	6,800	0.60 ▲	8.82	6,200	6,800	5,900	177,400	1,206,320,000
09/04/2021	6,200	0.20 ▲	3.23	6,000	6,300	6,000	95,900	594,580,000
08/04/2021	6,000	0.50 ▲	8.33	5,500	6,000	5,900	113,300	679,800,000
07/04/2021	5,500	0.50 ▲	9.09	5,000	5,500	5,100	46,200	254,100,000
06/04/2021	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	3,900	19,500,000
05/04/2021	5,100	0.00 ■■	0.00	5,200	5,200	4,900	3,300	16,830,000
02/04/2021	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	12,600	64,260,000
01/04/2021	5,200	-0.10 ▼	-1.92	5,300	5,200	5,000	9,800	50,960,000
31/03/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,200	2,900	15,370,000
30/03/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,200	3,200	16,960,000
29/03/2021	5,300	0.20 ▲	3.77	5,100	5,400	5,100	1,300	6,890,000
26/03/2021	5,100	0.00 ■■	0.00	5,100	5,200	5,000	4,300	21,930,000
25/03/2021	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	3,400	17,340,000
24/03/2021	5,200	0.10 ▲	1.92	5,100	5,200	4,900	4,100	21,320,000
23/03/2021	5,100	0.20 ▲	3.92	4,900	5,300	4,900	15,200	77,520,000
22/03/2021	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	5,300	25,970,000
19/03/2021	5,000	0.00 ■■	0.00	5,000	5,000	5,000	5,900	29,500,000
18/03/2021	5,000	0.00 ■■	0.00	5,000	5,000	5,000	2,300	11,500,000
17/03/2021	5,000	0.20 ▲	4.00	4,800	5,000	4,800	5,300	26,500,000
16/03/2021	4,800	-0.10 ▼	-2.08	4,900	5,100	4,800	11,300	54,240,000
15/03/2021	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	5,200	25,480,000
12/03/2021	5,000	0.10 ▲	2.00	4,900	5,300	5,000	11,600	58,000,000
11/03/2021	4,900	0.20 ▲	4.08	4,700	4,900	4,800	3,800	18,620,000
10/03/2021	4,700	-0.20 ▼	-4.26	4,900	5,000	4,700	8,900	41,830,000
09/03/2021	4,900	0.00 ■■	0.00	4,900	4,900	4,800	1,700	8,330,000
08/03/2021	4,900	0.10 ▲	2.04	4,800	4,900	4,700	7,100	34,790,000
05/03/2021	4,800	0.00 ■■	0.00	4,800	4,800	4,700	1,900	9,120,000
04/03/2021	4,800	0.10 ▲	2.08	4,700	5,000	4,800	200	960,000
03/03/2021	4,700	0.20 ▲	4.26	4,500	4,900	4,600	7,900	37,130,000
02/03/2021	4,500	-0.20 ▼	-4.44	4,700	4,700	4,500	24,500	110,250,000
01/03/2021	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10,300	48,410,000
26/02/2021	4,700	0.00 ■■	0.00	4,700	4,700	4,700	500	2,350,000
25/02/2021	4,700	-0.20 ▼	-4.26	4,900	5,100	4,600	31,500	148,050,000
24/02/2021	4,900	0.00 ■■	0.00	4,900	5,100	4,800	3,800	18,620,000
23/02/2021	4,900	0.10 ▲	2.04	4,800	5,200	4,800	27,400	134,260,000
22/02/2021	4,800	0.10 ▲	2.08	4,700	5,000	4,500	7,800	37,440,000
19/02/2021	4,500	-0.30 ▼	-6.67	4,800	4,500	4,500	200	900,000
18/02/2021	4,800	-0.20 ▼	-4.17	5,000	4,800	4,700	200	960,000
17/02/2021	5,000	0.00 ■■	0.00	5,000	5,300	4,600	1,100	5,500,000
09/02/2021	5,000	0.00 ■■	0.00	5,000	5,500	4,900	3,000	15,000,000
08/02/2021	5,000	0.00 ■■	0.00	5,000	5,300	4,700	1,200	6,000,000
05/02/2021	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,500	7,500,000
04/01/2021	6,100	0.10 ▲	1.64	6,000	6,100	5,500	2,600	15,860,000
31/12/2020	6,000	-0.10 ▼	-1.67	6,100	6,200	5,600	6,200	37,200,000
30/12/2020	6,100	0.40 ▲	6.56	5,700	6,100	5,200	12,300	75,030,000
29/12/2020	5,700	-0.50 ▼	-8.77	6,200	5,800	5,700	530	3,021,000
28/12/2020	6,200	-0.10 ▼	-1.61	6,300	6,200	5,700	400	2,480,000
27/12/2020	6,300	0.50 ▲	7.94	5,800	6,300	5,300	1,160	7,308,000
25/12/2020	6,300	0.50 ▲	7.94	5,800	6,300	5,300	1,160	7,308,000
24/12/2020	5,800	-0.60 ▼	-10.34	6,400	6,400	5,800	260	1,508,000
23/12/2020	6,400	0.30 ▲	4.69	6,100	6,400	5,500	2,960	18,944,000
22/12/2020	6,100	0.40 ▲	6.56	5,700	6,100	5,200	7,250	44,225,000
21/12/2020	5,700	0.50 ▲	8.77	5,200	5,700	4,700	3,760	21,432,000
20/12/2020	5,200	0.20 ▲	3.85	5,000	5,500	5,100	6,850	35,620,000
18/12/2020	5,200	0.20 ▲	3.85	5,000	5,500	5,100	6,850	35,620,000
17/12/2020	5,000	-0.30 ▼	-6.00	5,300	5,500	4,900	410	2,050,000
16/12/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,000	7,530	39,909,000
15/12/2020	5,300	0.20 ▲	3.77	5,100	5,500	5,000	8,360	44,308,000
14/12/2020	5,100	0.30 ▲	5.88	4,800	5,200	4,500	11,660	59,466,000
13/12/2020	4,800	-0.30 ▼	-6.25	5,100	4,900	4,600	1,440	6,912,000
11/12/2020	4,800	-0.30 ▼	-6.25	5,100	4,900	4,600	1,440	6,912,000
10/12/2020	5,100	0.10 ▲	1.96	5,000	5,200	4,800	580	2,958,000
09/12/2020	5,000	0.40 ▲	8.00	4,600	5,000	4,300	1,430	7,150,000
08/12/2020	4,600	0.30 ▲	6.52	4,300	4,700	4,400	5,290	24,334,000
07/12/2020	4,300	0.10 ▲	2.33	4,200	4,400	4,100	360	1,548,000
04/12/2020	4,200	0.20 ▲	4.76	4,000	4,300	3,900	900	3,780,000
03/12/2020	4,000	-0.10 ▼	-2.50	4,100	4,000	3,900	190	760,000
02/12/2020	4,100	0.00 ■■	0.00	4,100	4,300	4,100	440	1,804,000
01/12/2020	4,100	-0.20 ▼	-4.88	4,300	4,500	4,100	30	123,000
30/11/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,100	500	2,150,000
27/11/2020	4,200	0.00 ■■	0.00	4,200	4,300	4,000	1,000	4,200,000
26/11/2020	4,200	0.00 ■■	0.00	4,200	4,300	4,000	700	2,940,000
25/11/2020	4,200	-0.20 ▼	-4.76	4,400	4,200	4,100	1,300	5,460,000
24/11/2020	4,400	0.10 ▲	2.27	4,300	4,400	4,000	5,800	25,520,000
23/11/2020	4,300	-0.30 ▼	-6.98	4,600	4,600	4,200	500	2,150,000
20/11/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,200	12,700	58,420,000
19/11/2020	4,500	-0.20 ▼	-4.44	4,700	4,600	4,400	1,800	8,100,000
18/11/2020	4,700	-0.20 ▼	-4.26	4,900	4,700	4,700	100	470,000
17/11/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	2,600	12,740,000
16/11/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,600	640	3,136,000
13/11/2020	4,900	-0.10 ▼	-2.04	5,000	5,000	4,500	7,800	38,220,000
12/11/2020	5,000	0.10 ▲	2.00	4,900	5,000	4,900	3,600	18,000,000
11/11/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,500	13,500	66,150,000
10/11/2020	4,900	0.10 ▲	2.04	4,800	5,000	4,400	2,360	11,564,000
09/11/2020	4,800	-0.50 ▼	-10.42	5,300	5,500	4,800	7,200	34,560,000
06/11/2020	5,300	0.40 ▲	7.55	4,900	5,300	4,500	1,105,500	5,859,150,000
05/11/2020	4,900	-0.40 ▼	-8.16	5,300	5,400	4,900	31,000	151,900,000
04/11/2020	5,300	0.20 ▲	3.77	5,100	5,500	5,100	63,100	334,430,000
03/11/2020	5,100	0.20 ▲	3.92	4,900	5,100	4,500	19,500	99,450,000
02/11/2020	4,900	0.30 ▲	6.12	4,600	4,900	4,500	6,250	30,625,000
30/10/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,400	9,300	42,780,000
29/10/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,100	3,400	15,640,000
28/10/2020	4,500	0.10 ▲	2.22	4,400	4,600	4,400	1,800	8,100,000
27/10/2020	4,400	-0.10 ▼	-2.27	4,500	4,800	4,100	29,400	129,360,000
26/10/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,000	1,700	7,650,000
23/10/2020	4,400	-0.30 ▼	-6.82	4,700	4,700	4,300	5,840	25,696,000
22/10/2020	4,700	0.20 ▲	4.26	4,500	4,700	4,500	2,110	9,917,000
21/10/2020	4,500	0.10 ▲	2.22	4,400	4,600	4,400	6,000	27,000,000
20/10/2020	4,400	-0.10 ▼	-2.27	4,500	4,700	4,300	2,860	12,584,000
19/10/2020	4,500	0.10 ▲	2.22	4,400	4,600	4,300	3,200	14,400,000
16/10/2020	4,400	-0.10 ▼	-2.27	4,500	4,600	4,100	4,300	18,920,000
15/10/2020	4,500	-0.10 ▼	-2.22	4,600	4,700	4,200	6,800	30,600,000
14/10/2020	4,600	0.20 ▲	4.35	4,400	4,700	4,600	440	2,024,000
13/10/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,400	3,400	15,300,000
12/10/2020	4,400	-0.30 ▼	-6.82	4,700	4,800	4,300	5,540	24,376,000
09/10/2020	4,700	0.30 ▲	6.38	4,400	4,800	4,400	5,500	25,850,000
08/10/2020	4,400	0.20 ▲	4.55	4,200	4,600	3,800	1,640	7,216,000
07/10/2020	4,200	0.10 ▲	2.38	4,100	4,500	3,700	25,700	107,940,000
06/10/2020	4,100	-0.10 ▼	-2.44	4,200	4,200	3,900	6,700	27,470,000
05/10/2020	4,200	0.20 ▲	4.76	4,000	4,400	3,600	3,500	14,700,000
02/10/2020	4,000	0.00 ■■	0.00	4,000	4,000	3,600	3,400	13,600,000
01/10/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,600	2,130	8,520,000
30/09/2020	3,900	-0.40 ▼	-10.26	4,300	4,400	3,900	7,410	28,899,000
29/09/2020	4,300	-0.10 ▼	-2.33	4,400	4,700	4,000	60,500	260,150,000
28/09/2020	4,400	0.30 ▲	6.82	4,100	4,500	3,900	112,700	495,880,000
25/09/2020	4,100	0.20 ▲	4.88	3,900	4,100	3,900	24,000	98,400,000
24/09/2020	3,900	0.20 ▲	5.13	3,700	3,900	3,400	1,060	4,134,000
23/09/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,100	4,000	14,800,000
22/09/2020	3,400	-0.30 ▼	-8.82	3,700	3,900	3,400	170	578,000
21/09/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,100	27,900	103,230,000
18/09/2020	3,400	-0.10 ▼	-2.94	3,500	3,700	3,300	50	170,000
17/09/2020	3,500	-0.10 ▼	-2.86	3,600	3,800	3,300	1,600	5,600,000
16/09/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,200	24,700	88,920,000
15/09/2020	3,300	0.30 ▲	9.09	3,000	3,300	3,100	21,100	69,630,000
14/09/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,800	500	1,500,000
11/09/2020	2,900	-0.10 ▼	-3.45	3,000	3,100	2,700	2,300	6,670,000
10/09/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	1,200	3,600,000
09/09/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,800	2,500	7,750,000
08/09/2020	2,900	-0.20 ▼	-6.90	3,100	3,200	2,800	220	638,000
07/09/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	70	217,000
04/09/2020	3,200	0.10 ▲	3.13	3,100	3,200	2,900	2,200	7,040,000
03/09/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,900	5,400	16,740,000
01/09/2020	2,900	0.00 ■■	0.00	2,900	3,000	2,800	50	145,000
31/08/2020	2,900	-0.20 ▼	-6.90	3,100	3,200	2,900	2,800	8,120,000
28/08/2020	3,100	0.10 ▲	3.23	3,000	3,300	2,900	5,300	16,430,000
27/08/2020	3,000	0.20 ▲	6.67	2,800	3,000	2,700	4,700	14,100,000
26/08/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	1,200	3,360,000
25/08/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	7,900	22,120,000
24/08/2020	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	100	280,000
21/08/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,700	1,300	3,770,000
20/08/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	100	290,000
19/08/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,800	170	510,000
18/08/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,600	5,300	15,370,000
17/08/2020	2,800	-0.30 ▼	-10.71	3,100	3,100	2,800	4,500	12,600,000
14/08/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
13/08/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,000	2,200	6,820,000
12/08/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
11/08/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,700	180	558,000
10/08/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
07/08/2020	2,900	0.00 ■■	0.00	2,900	3,000	2,700	3,200	9,280,000
06/08/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,900	10	29,000
05/08/2020	2,800	-0.10 ▼	-3.57	2,900	3,100	2,700	6,800	19,040,000
04/08/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,800	900	2,610,000
03/08/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,700	300	810,000
31/07/2020	2,500	-0.10 ▼	-4.00	2,600	2,800	2,500	7,300	18,250,000
30/07/2020	2,600	0.20 ▲	7.69	2,400	2,600	2,400	200	520,000
29/07/2020	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	200	480,000
28/07/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	300	750,000
27/07/2020	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	14,800	37,000,000
24/07/2020	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
23/07/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	1,300	3,380,000
22/07/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	200	540,000
21/07/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
20/07/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,200	3,240,000
17/07/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	2,100	5,670,000
16/07/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
15/07/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	400	1,080,000
14/07/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	100	270,000
13/07/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
10/07/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
09/07/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	320	864,000
08/07/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	20	54,000
07/07/2020	2,700	-0.10 ▼	-3.70	2,800	2,800	2,600	5,400	14,580,000
06/07/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,600	2,800	7,840,000
03/07/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	100	260,000
02/07/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,600	1,400	3,640,000
01/07/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	70	182,000
30/06/2020	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	5,200	14,040,000
29/06/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	60	168,000
26/06/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,700	300	840,000
25/06/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	10	27,000
24/06/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	4,100	11,480,000
23/06/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	600	1,680,000
22/06/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	1,700	4,760,000
19/06/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	600	1,680,000
18/06/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,800	100	280,000
17/06/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	600	1,620,000
16/06/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	2,700	7,560,000
15/06/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,700	8,200	22,960,000
12/06/2020	2,700	-0.20 ▼	-7.41	2,900	2,800	2,700	1,400	3,780,000
11/06/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,700	4,100	11,890,000
10/06/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,600	21,800	58,860,000
09/06/2020	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	4,600	12,420,000
08/06/2020	2,900	0.00 ■■	0.00	2,900	3,000	2,700	17,100	49,590,000
06/06/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	10	29,000
05/06/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	10	29,000
04/06/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,900	140	434,000
03/06/2020	2,900	-0.10 ▼	-3.45	3,000	3,000	2,700	1,660	4,814,000
02/06/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	2,800	1,750	5,250,000
01/06/2020	3,100	-0.30 ▼	-9.68	3,400	3,200	3,100	1,760	5,456,000
31/05/2020	3,400	0.10 ▲	2.94	3,300	3,600	3,300	2,450	8,330,000
29/05/2020	3,400	0.10 ▲	2.94	3,300	3,600	3,300	2,450	8,330,000
28/05/2020	3,300	0.30 ▲	9.09	3,000	3,300	3,300	2,170	7,161,000
27/05/2020	3,000	0.20 ▲	6.67	2,800	3,000	3,000	4,200	12,600,000
26/05/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,600	2,510	7,028,000
25/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	120	312,000
24/05/2020	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	250	650,000
22/05/2020	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	250	650,000
21/05/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	80	216,000
20/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,500	20	52,000
19/05/2020	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	390	1,014,000
18/05/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	30	81,000
17/05/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	110	297,000
15/05/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	110	297,000
14/05/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	250	675,000
13/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	10	26,000
12/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	10	26,000
11/05/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,500	140	364,000
10/05/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,500	140	364,000
08/05/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,500	140	364,000
07/05/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,500	1,300	3,250,000
06/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	170	442,000
05/05/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,600	70	182,000
04/05/2020	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	140	364,000
01/05/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,600	110	297,000
30/04/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,600	110	297,000
29/04/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,600	110	297,000
28/04/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	10	27,000
27/04/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,600	200	560,000
26/04/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	930	2,418,000
24/04/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	930	2,418,000
23/04/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	230	621,000
22/04/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	30	81,000
21/04/2020	2,800	0.10 ▲	3.57	2,700	2,900	2,500	430	1,204,000
20/04/2020	2,700	0.10 ▲	3.70	2,600	2,800	2,700	810	2,187,000
19/04/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,600	20	52,000
17/04/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,600	20	52,000
16/04/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,500	140	364,000
15/04/2020	2,500	-0.10 ▼	-4.00	2,600	2,800	2,500	250	625,000
14/04/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,400	310	806,000
13/04/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,600	30	78,000
12/04/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,600	20	52,000
10/04/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,600	20	52,000
09/04/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,600	3,420	8,892,000
08/04/2020	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	290	725,000
07/04/2020	2,600	-0.20 ▼	-7.69	2,800	2,600	2,600	30	78,000
06/04/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	10	28,000
05/04/2020	2,600	-0.20 ▼	-7.69	2,800	2,700	2,600	290	754,000
03/04/2020	2,600	-0.20 ▼	-7.69	2,800	2,700	2,600	290	754,000
02/04/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	20	56,000
01/04/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	20	56,000
31/03/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	700	1,820,000
30/03/2020	2,700	-0.20 ▼	-7.41	2,900	2,800	2,700	150	405,000
29/03/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,800	140	406,000
27/03/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,800	140	406,000
26/03/2020	2,900	-0.10 ▼	-3.45	3,000	3,300	2,900	1,350	3,915,000
25/03/2020	3,000	0.20 ▲	6.67	2,800	3,000	2,900	410	1,230,000
24/03/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,600	280	784,000
23/03/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,800	120	336,000
20/03/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
19/03/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,600	2,810	7,868,000
18/03/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
17/03/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,700	50	140,000
16/03/2020	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	1,500	4,200,000
13/03/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,700	400	1,160,000
12/03/2020	2,700	-0.20 ▼	-7.41	2,900	2,800	2,700	1,800	4,860,000
11/03/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,900	300	870,000
09/03/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	920	2,576,000
06/03/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
05/03/2020	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	200	560,000
04/03/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,700	30	87,000
03/03/2020	2,800	-0.10 ▼	-3.57	2,900	3,000	2,700	630	1,764,000
02/03/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,600	650	1,885,000
28/02/2020	2,800	-0.20 ▼	-7.14	3,000	3,200	2,800	1,420	3,976,000
27/02/2020	3,000	0.20 ▲	6.67	2,800	3,000	2,700	3,200	9,600,000
26/02/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,700	40	112,000
25/02/2020	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	400	1,120,000
24/02/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	10	29,000
21/02/2020	3,000	0.20 ▲	6.67	2,800	3,000	3,000	100	300,000
20/02/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
19/02/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
18/02/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,600	1,670	4,676,000
17/02/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,800	200	560,000
15/02/2020	2,800	0.00 ■■	0.00	2,800	3,000	2,800	310	868,000
14/02/2020	2,800	0.00 ■■	0.00	2,800	3,000	2,800	310	868,000
13/02/2020	2,800	-0.30 ▼	-10.71	3,100	2,900	2,800	1,610	4,508,000
12/02/2020	3,100	0.10 ▲	3.23	3,000	3,200	2,900	350	1,085,000
11/02/2020	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	110	330,000
10/02/2020	3,300	0.20 ▲	6.06	3,100	3,300	3,300	10	33,000
09/02/2020	3,300	0.20 ▲	6.06	3,100	3,300	3,300	10	33,000
07/02/2020	3,300	0.20 ▲	6.06	3,100	3,300	3,300	10	33,000
06/02/2020	3,100	-0.20 ▼	-6.45	3,300	3,200	3,100	140	434,000
04/02/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
03/02/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
02/02/2020	3,300	0.00 ■■	0.00	3,300	3,500	3,300	1,080	3,564,000
31/01/2020	3,300	0.00 ■■	0.00	3,300	3,500	3,300	1,080	3,564,000
30/01/2020	3,300	0.10 ▲	3.03	3,200	3,300	2,900	80	264,000
29/01/2020	3,300	0.10 ▲	3.03	3,200	3,300	2,900	80	264,000
28/01/2020	3,300	0.10 ▲	3.03	3,200	3,300	2,900	80	264,000
27/01/2020	3,300	0.10 ▲	3.03	3,200	3,300	2,900	80	264,000
26/01/2020	3,300	0.10 ▲	3.03	3,200	3,300	2,900	80	264,000
24/01/2020	3,300	0.10 ▲	3.03	3,200	3,300	2,900	80	264,000
23/01/2020	3,300	0.10 ▲	3.03	3,200	3,300	2,900	80	264,000
22/01/2020	3,300	0.10 ▲	3.03	3,200	3,300	2,900	80	264,000
21/01/2020	3,200	0.20 ▲	6.25	3,000	3,200	3,200	200	640,000
20/01/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,700	700	2,100,000
17/01/2020	2,900	0.10 ▲	3.45	2,700	2,900	2,800	400	1,160,000
16/01/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,700	600	1,680,000
15/01/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,600	4,000	10,800,000
13/01/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,900	10	29,000
10/01/2020	2,800	-0.20 ▼	-7.14	3,000	2,900	2,700	1,730	4,844,000
09/01/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
08/01/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	100	300,000
07/01/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,100	10	31,000
06/01/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,200	3,480,000
03/01/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	10	29,000
02/01/2020	3,100	-0.30 ▼	-9.68	3,400	3,400	3,100	520	1,612,000
31/12/2019	3,400	0.00 ■■	0.00	3,400	3,700	3,100	14,900	50,660,000
30/12/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,400	350	1,190,000
27/12/2019	3,400	0.20 ▲	5.88	3,200	3,500	3,000	5,200	17,680,000
26/12/2019	3,200	0.20 ▲	6.25	3,000	3,200	2,900	1,200	3,840,000
25/12/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,900	110	330,000
24/12/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,600	530	1,484,000
23/12/2019	2,800	0.00 ■■	0.00	2,800	3,000	2,800	50	140,000
20/12/2019	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
19/12/2019	2,800	-0.10 ▼	-3.57	2,900	3,100	2,800	2,300	6,440,000
18/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	20	58,000
17/12/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	60	174,000
16/12/2019	3,000	0.10 ▲	3.33	2,900	3,100	2,900	900	2,700,000
13/12/2019	2,900	0.00 ■■	0.00	2,900	3,100	2,800	1,300	3,770,000
12/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	400	1,160,000
11/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,700	3,200	9,280,000
10/12/2019	2,900	0.00 ■■	0.00	2,900	3,100	2,700	120	348,000
09/12/2019	2,900	0.00 ■■	0.00	2,900	3,100	2,700	1,500	4,350,000
06/12/2019	2,900	0.00 ■■	0.00	2,900	3,100	2,700	1,200	3,480,000
05/12/2019	2,900	0.00 ■■	0.00	2,900	3,100	2,900	20	58,000
04/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	800	2,320,000
03/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	700	2,030,000
02/12/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	1,300	3,770,000
29/11/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	500	1,450,000
28/11/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,700	900	2,610,000
27/11/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,800	500	1,450,000
26/11/2019	2,900	0.00 ■■	0.00	2,900	3,100	2,800	400	1,160,000
25/11/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,700	70	203,000
22/11/2019	3,000	0.00 ■■	0.00	3,000	3,200	2,800	400	1,200,000
21/11/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	6,000	18,000,000
20/11/2019	3,100	0.20 ▲	6.45	2,900	3,100	2,800	50	155,000
19/11/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	3,400	9,860,000
18/11/2019	2,900	-0.20 ▼	-6.90	3,100	3,000	2,900	1,000	2,900,000
15/11/2019	3,100	0.10 ▲	3.23	3,000	3,200	3,000	380	1,178,000
14/11/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	2,800	200	600,000
13/11/2019	3,100	0.10 ▲	3.23	3,000	3,100	2,800	4,000	12,400,000
12/11/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	2,500	7,500,000
11/11/2019	3,100	0.10 ▲	3.23	3,000	3,200	2,700	30	93,000
08/11/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	2,000	6,000,000
07/11/2019	3,100	0.00 ■■	0.00	3,100	3,400	3,000	3,200	9,920,000
06/11/2019	3,100	0.00 ■■	0.00	3,100	3,200	2,800	1,200	3,720,000
05/11/2019	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
04/11/2019	3,100	0.00 ■■	0.00	3,100	3,300	2,900	1,300	4,030,000
01/11/2019	3,100	-0.20 ▼	-6.45	3,300	3,600	3,100	11,200	34,720,000
31/10/2019	3,300	0.20 ▲	6.06	3,100	3,300	3,300	1,900	6,270,000
30/10/2019	3,100	0.00 ■■	0.00	3,100	3,200	3,100	38,100	118,110,000
29/10/2019	3,100	0.20 ▲	6.45	2,900	3,100	3,000	32,600	101,060,000
28/10/2019	2,900	0.00 ■■	0.00	2,900	3,100	2,900	300	870,000
25/10/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	5,000	14,500,000
24/10/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	600	1,680,000
23/10/2019	2,800	0.10 ▲	3.57	2,700	2,900	2,800	2,800	7,840,000
22/10/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,700	200	540,000
21/10/2019	2,700	0.00 ■■	0.00	2,700	2,900	2,700	5,000	13,500,000
18/10/2019	2,700	0.20 ▲	7.41	2,500	2,700	2,600	60	162,000
17/10/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,300	11,400	28,500,000
16/10/2019	2,400	-0.20 ▼	-8.33	2,600	2,500	2,400	650	1,560,000
15/10/2019	2,600	0.00 ■■	0.00	2,600	2,700	2,600	1,500	3,900,000
14/10/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,600	700	1,820,000
11/10/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,500	2,600	6,760,000
10/10/2019	2,600	0.10 ▲	3.85	2,500	2,600	2,600	20	52,000
09/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200	500,000
08/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200	500,000
07/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
04/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	600	1,500,000
03/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	700	1,750,000
02/10/2019	2,500	0.00 ■■	0.00	2,500	2,600	2,400	17,600	44,000,000
01/10/2019	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	1,030	2,575,000
30/09/2019	2,700	-0.20 ▼	-7.41	2,900	2,900	2,700	620	1,674,000
27/09/2019	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
26/09/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	300	870,000
25/09/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,700	290	812,000
24/09/2019	2,800	-0.10 ▼	-3.57	2,900	2,800	2,800	1,510	4,228,000
23/09/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,900	5,510,000
20/09/2019	2,900	-0.20 ▼	-6.90	3,100	3,000	2,800	1,600	4,640,000
19/09/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	300	930,000
18/09/2019	3,100	0.10 ▲	3.23	3,000	3,200	3,000	800	2,480,000
17/09/2019	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	20	60,000
16/09/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,300	50	165,000
13/09/2019	3,200	0.10 ▲	3.13	3,100	3,300	3,000	16,500	52,800,000
12/09/2019	3,100	0.00 ■■	0.00	3,100	3,100	2,900	3,200	9,920,000
11/09/2019	3,100	0.00 ■■	0.00	3,100	3,100	2,900	110	341,000
10/09/2019	3,100	-0.10 ▼	-3.23	3,200	3,400	3,100	40	124,000
09/09/2019	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	1,000	3,200,000
06/09/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,100	7,600	26,600,000
05/09/2019	3,400	0.20 ▲	5.88	3,200	3,500	3,400	20	68,000
04/09/2019	3,200	-0.20 ▼	-6.25	3,400	3,700	3,100	360	1,152,000
30/08/2019	3,400	0.10 ▲	2.94	3,300	3,500	3,200	1,010	3,434,000
29/08/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,200	40	132,000
28/08/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,100	60	192,000
27/08/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,100	240	768,000
26/08/2019	3,200	-0.10 ▼	-3.13	3,300	3,500	3,200	430	1,376,000
23/08/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,200	60	198,000
22/08/2019	3,300	0.30 ▲	9.09	3,000	3,300	3,200	60	198,000
21/08/2019	3,000	-0.20 ▼	-6.67	3,200	3,400	3,000	20	60,000
20/08/2019	3,200	-0.30 ▼	-9.38	3,500	3,800	3,200	5,960	19,072,000
19/08/2019	3,500	-0.30 ▼	-8.57	3,800	3,700	3,500	1,090	3,815,000
16/08/2019	3,800	0.00 ■■	0.00	3,800	4,100	3,500	1,930	7,334,000
15/08/2019	3,800	0.30 ▲	7.89	3,500	3,800	3,600	260	988,000
14/08/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,000	1,770	6,195,000
13/08/2019	3,300	-0.30 ▼	-9.09	3,600	3,700	3,300	960	3,168,000
12/08/2019	3,600	-0.40 ▼	-11.11	4,000	4,000	3,600	1,030	3,708,000
09/08/2019	4,000	0.00 ■■	0.00	4,000	4,400	4,000	50	200,000
07/08/2019	4,000	-0.40 ▼	-10.00	4,400	4,100	4,000	260	1,040,000
06/08/2019	4,400	-0.40 ▼	-9.09	4,800	4,400	4,400	70	308,000
05/08/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,400	170	816,000
02/08/2019	4,800	-0.20 ▼	-4.17	5,000	4,800	4,500	90	432,000
01/08/2019	5,000	0.30 ▲	6.00	4,700	5,000	5,000	10	50,000
31/07/2019	4,700	-0.20 ▼	-4.26	4,900	5,200	4,500	150	705,000
29/07/2019	4,900	-0.30 ▼	-6.12	5,200	4,900	4,700	30	147,000
26/07/2019	5,200	0.20 ▲	3.85	5,000	5,400	4,500	190	988,000
24/07/2019	5,000	0.00 ■■	0.00	5,000	5,200	5,000	30	150,000
22/07/2019	5,000	0.20 ▲	4.00	4,800	5,000	5,000	10	50,000
19/07/2019	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	60	288,000
18/07/2019	4,900	-0.10 ▼	-2.04	5,000	4,900	4,500	200	980,000
16/07/2019	5,000	0.40 ▲	8.00	4,600	5,000	5,000	10	50,000
15/07/2019	4,600	-0.40 ▼	-8.70	5,000	5,300	4,600	20	92,000
09/07/2019	5,000	0.40 ▲	8.00	4,600	5,000	5,000	10	50,000
08/07/2019	4,600	-0.50 ▼	-10.87	5,100	5,400	4,600	350	1,610,000
05/07/2019	5,100	-0.50 ▼	-9.80	5,600	5,100	5,100	10	51,000
04/07/2019	5,600	0.30 ▲	5.36	5,300	5,800	5,600	20	112,000
02/07/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	20	106,000
28/06/2019	5,300	0.10 ▲	1.89	5,200	5,600	4,700	410	2,173,000
27/06/2019	5,200	0.20 ▲	3.85	5,000	5,400	4,500	600	3,120,000
26/06/2019	5,000	0.30 ▲	6.00	4,700	5,000	5,000	10	50,000
25/06/2019	4,700	-0.10 ▼	-2.13	4,800	5,200	4,400	440	2,068,000
24/06/2019	4,800	0.30 ▲	6.25	4,500	4,800	4,800	100	480,000
21/06/2019	4,500	0.30 ▲	6.67	4,200	4,500	3,800	230	1,035,000
19/06/2019	4,200	0.10 ▲	2.38	4,100	4,200	4,200	10	42,000
18/06/2019	4,200	0.10 ▲	2.38	4,100	4,200	4,200	10	42,000
17/06/2019	4,100	-0.40 ▼	-9.76	4,500	4,100	4,100	100	410,000
16/06/2019	4,500	0.10 ▲	2.22	4,400	4,700	4,100	380	1,710,000
14/06/2019	4,500	0.10 ▲	2.22	4,400	4,700	4,100	380	1,710,000
13/06/2019	4,400	0.10 ▲	2.27	4,300	4,400	4,300	20	88,000
11/06/2019	4,700	-0.50 ▼	-10.64	5,200	4,700	4,700	20	94,000
10/06/2019	5,200	0.30 ▲	5.77	4,900	5,200	5,200	10	52,000
09/06/2019	4,900	0.30 ▲	6.12	4,600	4,900	4,900	10	49,000
07/06/2019	4,900	0.30 ▲	6.12	4,600	4,900	4,900	10	49,000
06/06/2019	4,600	0.20 ▲	4.35	4,400	4,600	4,600	10	46,000
05/06/2019	4,600	0.20 ▲	4.35	4,400	4,600	4,600	10	46,000
04/06/2019	4,400	-0.40 ▼	-9.09	4,800	4,400	4,400	190	836,000
03/06/2019	4,800	-0.10 ▼	-2.08	4,900	4,900	4,500	210	1,008,000
02/06/2019	4,800	-0.10 ▼	-2.08	4,900	4,900	4,500	210	1,008,000
31/05/2019	4,800	-0.10 ▼	-2.08	4,900	4,900	4,500	210	1,008,000
30/05/2019	4,900	-0.10 ▼	-2.04	5,000	5,000	4,500	640	3,136,000
29/05/2019	5,000	-0.50 ▼	-10.00	5,500	5,000	5,000	60	300,000
28/05/2019	5,500	-0.10 ▼	-1.82	5,600	5,500	5,100	20	110,000
27/05/2019	5,600	0.30 ▲	5.36	5,300	5,600	4,800	20	112,000
26/05/2019	5,300	0.00 ■■	0.00	5,300	5,300	4,800	110	583,000
24/05/2019	5,300	0.00 ■■	0.00	5,300	5,300	4,800	110	583,000
23/05/2019	5,300	-0.50 ▼	-9.43	5,800	5,300	5,300	450	2,385,000
22/05/2019	5,800	-0.60 ▼	-10.34	6,400	5,800	5,800	1,060	6,148,000
21/05/2019	6,400	-0.70 ▼	-10.94	7,100	7,200	6,400	220	1,408,000
20/05/2019	7,100	-0.10 ▼	-1.41	7,200	7,100	6,500	80	568,000
17/05/2019	7,200	0.30 ▲	4.17	6,900	7,400	6,300	460	3,312,000
16/05/2019	7,200	0.30 ▲	4.17	6,900	7,400	6,300	460	3,312,000
15/05/2019	6,900	-0.70 ▼	-10.14	7,600	6,900	6,900	190	1,311,000
14/05/2019	7,600	-0.10 ▼	-1.32	7,700	7,600	7,000	310	2,356,000
13/05/2019	7,600	-0.10 ▼	-1.32	7,700	7,600	7,000	310	2,356,000
12/05/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	20	154,000
10/05/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	20	154,000
09/05/2019	7,700	-0.10 ▼	-1.30	7,800	8,200	7,100	420	3,234,000
08/05/2019	7,700	-0.10 ▼	-1.30	7,800	8,200	7,100	420	3,234,000
07/05/2019	7,800	-0.80 ▼	-10.26	8,600	9,300	7,800	480	3,744,000
06/05/2019	8,600	-0.90 ▼	-10.47	9,500	8,600	8,600	60	516,000
05/05/2019	9,500	0.00 ■■	0.00	9,500	10,200	8,600	200	1,900,000
03/05/2019	9,500	0.00 ■■	0.00	9,500	10,200	8,600	200	1,900,000
02/05/2019	9,500	-0.20 ▼	-2.11	9,700	10,400	8,800	30	285,000
01/05/2019	9,700	0.70 ▲	7.22	9,000	9,900	8,100	620	6,014,000
30/04/2019	9,700	0.70 ▲	7.22	9,000	9,900	8,100	620	6,014,000
29/04/2019	9,700	0.70 ▲	7.22	9,000	9,900	8,100	620	6,014,000
28/04/2019	9,700	0.70 ▲	7.22	9,000	9,900	8,100	620	6,014,000
26/04/2019	9,700	0.70 ▲	7.22	9,000	9,900	8,100	620	6,014,000
25/04/2019	9,000	-0.40 ▼	-4.44	9,400	9,800	8,500	80	720,000
24/04/2019	9,400	-0.10 ▼	-1.06	9,500	10,200	8,600	100	940,000
23/04/2019	9,500	0.20 ▲	2.11	9,300	10,200	8,400	240	2,280,000
22/04/2019	9,300	-1.00 ▼	-10.75	10,300	11,100	9,300	90	837,000
21/04/2019	10,300	-0.20 ▼	-1.94	10,500	11,100	10,300	60	618,000
19/04/2019	10,300	-0.20 ▼	-1.94	10,500	11,100	10,300	60	618,000
18/04/2019	10,500	0.20 ▲	1.90	10,300	11,100	10,500	70	735,000
17/04/2019	10,300	0.30 ▲	2.91	10,000	10,700	10,200	50	515,000
16/04/2019	10,000	0.30 ▲	3.00	9,700	10,500	10,000	30	300,000
15/04/2019	9,700	0.70 ▲	7.22	9,000	9,900	9,400	100	970,000
14/04/2019	9,700	0.70 ▲	7.22	9,000	9,900	9,400	100	970,000
12/04/2019	9,700	0.70 ▲	7.22	9,000	9,900	9,400	100	970,000
11/04/2019	9,000	-0.20 ▼	-2.22	9,200	9,000	9,000	10	90,000
10/04/2019	9,200	-0.10 ▼	-1.09	9,300	9,300	8,400	30	276,000
09/04/2019	9,300	-0.20 ▼	-2.15	9,500	9,400	8,600	30	279,000
08/04/2019	9,500	-0.30 ▼	-3.16	9,800	9,500	8,900	20	190,000
07/04/2019	9,800	-0.20 ▼	-2.04	10,000	9,900	9,000	40	392,000
05/04/2019	9,800	-0.20 ▼	-2.04	10,000	9,900	9,000	40	392,000
04/04/2019	10,000	0.00 ■■	0.00	10,000	11,000	9,000	40	400,000
03/04/2019	10,000	0.50 ▲	5.00	9,500	10,200	8,600	280	2,800,000
02/04/2019	9,500	-1.00 ▼	-10.53	10,500	11,300	9,500	70	665,000
01/04/2019	10,500	0.00 ■■	0.00	10,500	11,200	10,500	30	315,000
29/03/2019	10,500	0.80 ▲	7.62	9,700	10,500	10,500	320	3,360,000
25/03/2019	9,700	0.30 ▲	3.09	9,400	9,700	8,500	220	2,134,000
20/03/2019	9,400	0.40 ▲	4.26	9,000	9,400	9,400	10	94,000
18/03/2019	9,000	-0.10 ▼	-1.11	9,100	9,800	8,200	40	360,000
15/03/2019	9,100	-0.50 ▼	-5.49	9,600	9,100	8,700	20	182,000
27/02/2019	9,600	0.70 ▲	7.29	8,900	9,600	9,600	10	96,000
25/02/2019	8,900	-0.20 ▼	-2.25	9,100	9,700	8,200	70	623,000
22/02/2019	9,100	-0.40 ▼	-4.40	9,500	10,200	8,600	130	1,183,000
19/02/2019	9,500	0.50 ▲	5.26	9,000	9,500	9,500	10	95,000
18/02/2019	9,000	0.50 ▲	5.56	8,500	9,000	9,000	10	90,000
15/02/2019	8,500	-0.20 ▼	-2.35	8,700	8,500	7,900	30	255,000
01/02/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
29/01/2019	8,700	0.70 ▲	8.05	8,000	8,700	8,700	10	87,000
28/01/2019	8,000	-0.80 ▼	-10.00	8,800	8,000	8,000	10	80,000
25/01/2019	8,800	0.40 ▲	4.55	8,400	8,800	8,800	10	88,000
24/01/2019	8,800	0.40 ▲	4.55	8,400	8,800	8,800	10,000	88,000,000
19/01/2019	8,900	0.30 ▲	3.37	8,600	8,900	8,900	10,000	89,000,000
02/01/2019	8,400	0.40 ▲	4.76	8,000	8,400	8,400	100	840,000
28/12/2018	8,000	-0.70 ▼	-8.75	8,700	8,000	8,000	200	1,600,000
27/12/2018	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	200	1,740,000
26/12/2018	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
25/12/2018	8,800	0.00 ■■	0.00	8,800	8,800	8,000	200	1,760,000
24/12/2018	8,800	-0.40 ▼	-4.55	9,200	8,800	8,300	300	2,640,000
21/12/2018	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
20/12/2018	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
19/12/2018	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
18/12/2018	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
17/12/2018	9,200	0.50 ▲	5.43	8,700	9,200	9,200	100	920,000
14/12/2018	8,700	-0.90 ▼	-10.34	9,600	8,700	8,700	100	870,000
13/12/2018	9,600	0.70 ▲	7.29	8,900	9,600	8,900	200	1,920,000
12/12/2018	8,900	0.80 ▲	8.99	8,100	8,900	8,900	100	890,000
11/12/2018	8,100	-0.90 ▼	-11.11	9,000	8,100	8,100	400	3,240,000
10/12/2018	9,000	0.00 ■■	0.00	9,000	9,900	8,100	1,200	10,800,000
07/12/2018	9,000	-0.90 ▼	-10.00	9,900	10,500	9,000	200	1,800,000
06/12/2018	9,900	0.90 ▲	9.09	9,000	9,900	9,900	100	990,000
05/12/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
04/12/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
03/12/2018	9,000	-0.90 ▼	-10.00	9,900	9,800	9,000	2,200	19,800,000
29/11/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
28/11/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
27/11/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
26/11/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
23/11/2018	10,300	0.40 ▲	3.88	9,900	10,400	9,000	300	3,090,000
22/11/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,000	200	1,980,000
21/11/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
20/11/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
19/11/2018	10,000	0.50 ▲	5.00	9,500	10,000	10,000	100	1,000,000
16/11/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
15/11/2018	9,500	0.50 ▲	5.26	9,000	9,500	9,500	100	950,000
14/11/2018	9,000	0.10 ▲	1.11	8,900	9,700	8,100	1,400	12,600,000
13/11/2018	8,900	-0.10 ▼	-1.12	9,000	9,900	8,100	1,900	16,910,000
12/11/2018	9,000	-0.40 ▼	-4.44	9,400	9,000	8,500	5,100	45,900,000
09/11/2018	9,400	0.40 ▲	4.26	9,000	9,500	8,300	500	4,700,000
08/11/2018	9,000	-0.90 ▼	-10.00	9,900	10,800	9,000	3,400	30,600,000
07/11/2018	9,900	-1.10 ▼	-11.11	11,000	9,900	9,900	100	990,000
06/11/2018	11,000	-1.20 ▼	-10.91	12,200	11,000	11,000	100	1,100,000
05/11/2018	12,200	-1.30 ▼	-10.66	13,500	12,200	12,200	100	1,220,000
02/11/2018	13,500	-1.40 ▼	-10.37	14,900	13,500	13,500	200	2,700,000
01/11/2018	14,900	-14.90 ▼	-100.00	14,900	0	0	0	0
31/10/2018	14,900	-14.90 ▼	-100.00	14,900	0	0	0	0
30/10/2018	14,900	-14.90 ▼	-100.00	14,900	0	0	0	0
29/10/2018	14,900	-1.60 ▼	-10.74	16,500	14,900	14,900	9,200	137,080,000
26/10/2018	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
25/10/2018	16,500	1.00 ▲	6.06	15,500	16,500	16,500	100	1,650,000
24/10/2018	15,500	1.00 ▲	6.45	14,500	15,500	15,500	100	1,550,000
23/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
22/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
19/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
18/10/2018	14,500	0.50 ▲	3.45	14,000	14,500	14,500	100	1,450,000
17/10/2018	14,000	1.00 ▲	7.14	13,000	14,000	14,000	100	1,400,000
16/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
15/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
12/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
11/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
10/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
09/10/2018	13,000	0.60 ▲	4.62	12,400	13,000	13,000	100	1,300,000
08/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
05/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
04/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
03/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
02/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
01/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
28/09/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
27/09/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
26/09/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
25/09/2018	13,000	1.00 ▲	7.69	12,000	13,000	13,000	100	1,300,000
24/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
21/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
20/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
19/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
18/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
17/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
14/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
13/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
12/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
11/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
10/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
07/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
06/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
05/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
04/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
31/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
30/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
29/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
28/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
27/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
24/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
23/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
22/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
21/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
20/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
17/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
16/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
15/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
14/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
13/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
10/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
09/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
08/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
07/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
06/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
03/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
02/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
01/08/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
31/07/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
30/07/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
27/07/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
26/07/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
25/07/2018	12,000	1.00 ▲	8.33	11,000	12,000	11,000	500	6,000,000
24/07/2018	11,000	0.50 ▲	4.55	10,500	11,000	11,000	100	1,100,000
23/07/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
20/07/2018	10,500	0.70 ▲	6.67	9,800	10,500	9,500	300	3,150,000
19/07/2018	9,800	0.70 ▲	7.14	9,100	9,800	9,800	100	980,000
18/07/2018	9,100	0.00 ■■	0.00	9,100	9,100	8,500	1,100	10,010,000
17/07/2018	9,100	0.50 ▲	5.49	8,600	9,100	9,100	100	910,000
16/07/2018	8,600	0.60 ▲	6.98	8,000	8,600	8,600	100	860,000
13/07/2018	8,000	-0.10 ▼	-1.25	8,100	8,000	7,300	1,000	8,000,000
12/07/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
11/07/2018	8,100	-0.80 ▼	-9.88	8,900	8,100	8,100	100	810,000
10/07/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
09/07/2018	8,900	0.60 ▲	6.74	8,300	8,900	8,900	100	890,000
06/07/2018	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
05/07/2018	8,300	0.60 ▲	7.23	7,700	8,300	8,300	100	830,000
04/07/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	100	770,000
03/07/2018	7,700	-0.80 ▼	-10.39	8,500	9,100	7,700	200	1,540,000
29/06/2018	8,500	0.00 ■■	0.00	8,500	8,500	8,500	300	2,550,000
28/06/2018	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
27/06/2018	8,500	0.00 ■■	0.00	8,500	9,100	8,500	200	1,700,000
26/06/2018	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
25/06/2018	8,500	-0.40 ▼	-4.71	8,900	8,500	8,100	600	5,100,000
22/06/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
21/06/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
20/06/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
19/06/2018	8,900	0.40 ▲	4.49	8,500	8,900	8,900	100	890,000
18/06/2018	8,500	0.40 ▲	4.71	8,100	8,500	8,500	100	850,000
15/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
14/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
13/06/2018	8,100	0.00 ■■	0.00	8,100	8,100	8,100	100	810,000
12/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
11/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
08/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
07/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
06/06/2018	8,100	0.00 ■■	0.00	8,100	8,100	8,100	400	3,240,000
05/06/2018	8,100	-0.40 ▼	-4.94	8,500	8,100	8,100	100	810,000
04/06/2018	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	100	850,000
01/06/2018	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
31/05/2018	8,600	0.30 ▲	3.49	8,300	8,900	8,500	2,000	17,200,000
30/05/2018	8,300	-0.50 ▼	-6.02	8,800	9,200	8,300	200	1,660,000
29/05/2018	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
28/05/2018	8,800	-0.10 ▼	-1.14	8,900	8,800	8,100	1,800	15,840,000
25/05/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
24/05/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
23/05/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
22/05/2018	8,900	0.70 ▲	7.87	8,200	8,900	7,600	500	4,450,000
21/05/2018	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,500	12,300,000
18/05/2018	8,200	-0.70 ▼	-8.54	8,900	8,200	8,200	300	2,460,000
17/05/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
16/05/2018	8,900	-0.30 ▼	-3.37	9,200	8,900	8,900	100	890,000
15/05/2018	9,200	0.40 ▲	4.35	8,800	9,200	9,200	200	1,840,000
14/05/2018	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
11/05/2018	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
10/05/2018	8,800	-0.10 ▼	-1.14	8,900	9,500	8,800	300	2,640,000
09/05/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
08/05/2018	8,900	0.00 ■■	0.00	8,900	9,200	8,900	300	2,670,000
07/05/2018	8,900	0.10 ▲	1.12	8,800	8,900	8,900	100	890,000
04/05/2018	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
03/05/2018	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
02/05/2018	8,800	-0.20 ▼	-2.27	9,000	8,900	8,200	300	2,640,000
27/04/2018	9,000	0.60 ▲	6.67	8,400	9,000	9,000	100	900,000
26/04/2018	8,400	-0.90 ▼	-10.71	9,300	8,400	8,400	400	3,360,000
24/04/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
23/04/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
20/04/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
19/04/2018	9,300	0.60 ▲	6.45	8,700	9,300	9,300	100	930,000
18/04/2018	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	100	870,000
13/04/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	8,800	900	8,460,000
12/04/2018	9,500	0.00 ■■	0.00	9,500	9,800	8,600	1,000	9,500,000
11/04/2018	9,500	0.50 ▲	5.26	9,000	9,500	9,500	100	950,000
10/04/2018	9,000	-0.50 ▼	-5.56	9,500	9,800	8,600	1,800	16,200,000
09/04/2018	9,500	-0.50 ▼	-5.26	10,000	9,500	9,500	200	1,900,000
06/04/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
05/04/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
04/04/2018	10,000	0.40 ▲	4.00	9,600	10,000	10,000	100	1,000,000
03/04/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
02/04/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
30/03/2018	9,600	-0.10 ▼	-1.04	9,700	9,600	9,600	1,000	9,600,000
29/03/2018	9,700	0.80 ▲	8.25	8,900	9,700	9,700	100	970,000
28/03/2018	8,900	-0.90 ▼	-10.11	9,800	8,900	8,900	100	890,000
27/03/2018	9,800	0.20 ▲	2.04	9,600	9,800	9,800	100	980,000
26/03/2018	9,600	0.80 ▲	8.33	8,800	9,600	9,600	100	960,000
23/03/2018	8,800	-0.90 ▼	-10.23	9,700	8,800	8,800	100	880,000
22/03/2018	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
21/03/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,700	200	1,940,000
20/03/2018	9,700	0.20 ▲	2.06	9,500	9,700	9,700	200	1,940,000
19/03/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
16/03/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
15/03/2018	9,500	0.70 ▲	7.37	8,800	9,600	9,500	300	2,850,000
14/03/2018	8,800	-0.80 ▼	-9.09	9,600	8,800	8,800	300	2,640,000
13/03/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
12/03/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
09/03/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
08/03/2018	9,600	0.40 ▲	4.17	9,200	10,000	9,600	200	1,920,000
07/03/2018	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
06/03/2018	9,200	-0.20 ▼	-2.17	9,400	9,200	9,000	800	7,360,000
05/03/2018	9,400	0.00 ■■	0.00	9,400	9,400	8,500	200	1,880,000
02/03/2018	9,400	0.40 ▲	4.26	9,000	9,400	8,200	500	4,700,000
01/03/2018	9,000	0.00 ■■	0.00	9,000	9,500	9,000	1,100	9,900,000
28/02/2018	9,000	0.00 ■■	0.00	9,000	9,600	8,900	53,600	482,400,000
27/02/2018	9,000	-0.80 ▼	-8.89	9,800	9,000	9,000	500	4,500,000
26/02/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
23/02/2018	8,600	-0.80 ▼	-9.30	9,400	8,600	8,600	500	4,300,000
22/02/2018	9,400	0.40 ▲	4.26	9,000	9,400	9,400	100	940,000
21/02/2018	9,000	-0.40 ▼	-4.44	9,400	9,000	9,000	1,000	9,000,000
13/02/2018	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	100	940,000
12/02/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,000	1,100	10,560,000
09/02/2018	9,600	0.50 ▲	5.21	9,100	9,600	9,400	400	3,840,000
08/02/2018	9,100	0.10 ▲	1.10	9,000	9,100	9,000	800	7,280,000
07/02/2018	9,000	-0.60 ▼	-6.67	9,600	9,000	8,700	1,600	14,400,000
06/02/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,000	9,600,000
05/02/2018	9,600	0.20 ▲	2.08	9,400	9,700	9,600	1,300	12,480,000
02/02/2018	9,400	0.30 ▲	3.19	9,100	9,700	8,200	11,300	106,220,000
01/02/2018	9,100	-0.80 ▼	-8.79	9,900	9,100	9,100	500	4,550,000
31/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	2,300	22,770,000
30/01/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	400	3,960,000
29/01/2018	9,900	0.70 ▲	7.07	9,200	10,000	8,500	2,200	21,780,000
26/01/2018	9,200	-1.00 ▼	-10.87	10,200	9,900	9,200	2,600	23,920,000
25/01/2018	10,200	-1.10 ▼	-10.78	11,300	10,200	10,200	100	1,020,000
23/01/2018	11,300	0.80 ▲	7.08	10,500	11,300	10,800	200	2,260,000
22/01/2018	10,500	0.50 ▲	4.76	10,000	10,500	10,000	200	2,100,000
19/01/2018	10,000	0.00 ■■	0.00	10,000	10,500	9,000	1,300	13,000,000
18/01/2018	10,000	0.30 ▲	3.00	9,700	10,000	10,000	100	1,000,000
17/01/2018	9,700	-0.90 ▼	-9.28	10,600	9,800	9,700	600	5,820,000
16/01/2018	10,600	-0.10 ▼	-0.94	10,700	10,600	10,600	100	1,060,000
15/01/2018	10,700	-0.10 ▼	-0.93	10,800	10,700	10,700	1,100	11,770,000
12/01/2018	10,800	0.50 ▲	4.63	10,300	10,800	10,400	1,000	10,800,000
11/01/2018	10,300	0.40 ▲	3.88	9,900	10,300	10,300	700	7,210,000
10/01/2018	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
09/01/2018	9,900	-0.20 ▼	-2.02	10,100	9,900	9,900	300	2,970,000
08/01/2018	10,100	-0.40 ▼	-3.96	10,500	10,300	9,500	700	7,070,000
05/01/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	400	4,200,000
03/01/2018	10,500	0.50 ▲	4.76	10,000	10,500	10,500	100	1,050,000
02/01/2018	10,000	-0.50 ▼	-5.00	10,500	10,800	10,000	200	2,000,000
29/12/2017	10,500	0.60 ▲	5.71	9,900	10,700	9,000	7,000	73,500,000
28/12/2017	9,900	0.70 ▲	7.07	9,200	9,900	9,000	3,900	38,610,000
27/12/2017	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
26/12/2017	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
25/12/2017	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
22/12/2017	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
21/12/2017	9,200	0.10 ▲	1.09	9,100	9,200	8,300	200	1,840,000
20/12/2017	9,100	-0.10 ▼	-1.10	9,200	9,200	8,300	4,100	37,310,000
19/12/2017	9,200	0.00 ■■	0.00	9,200	9,200	8,300	1,100	10,120,000
18/12/2017	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
15/12/2017	9,200	0.40 ▲	4.35	8,800	9,200	9,200	100	920,000
14/12/2017	9,300	0.50 ▲	5.38	8,800	9,300	9,300	100	930,000
13/12/2017	8,800	-0.70 ▼	-7.95	9,500	8,800	8,600	600	5,280,000
12/12/2017	8,600	-0.70 ▼	-8.14	9,300	8,600	8,600	100	860,000
11/12/2017	9,300	-9.40 ▼	-101.08	9,400	0	0	0	0
08/12/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	1,000	9,400,000
07/12/2017	9,400	0.70 ▲	7.45	8,700	9,400	9,400	100	940,000
05/12/2017	10,000	0.30 ▲	3.09	10,000	10,000	10,000	100	1,000,000
04/12/2017	9,700	-0.20 ▼	-2.02	10,200	10,200	9,200	7,000	67,900,000
01/12/2017	9,900	-0.10 ▼	-1.00	10,300	10,300	9,900	1,100	10,890,000
30/11/2017	10,000	0.00 ■■	0.00	9,900	10,000	9,200	43,800	438,000,000
29/11/2017	10,000	0.30 ▲	3.09	8,800	10,000	8,800	2,600	26,000,000
28/11/2017	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	1,100	10,670,000
27/11/2017	9,800	0.50 ▲	5.38	9,800	9,800	9,800	100	980,000
24/11/2017	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	1,000	9,300,000
23/11/2017	9,500	-0.10 ▼	-1.04	9,800	9,900	9,500	700	6,650,000
22/11/2017	9,600	-0.20 ▼	-2.04	9,600	9,600	9,600	1,100	10,560,000
21/11/2017	9,800	0.40 ▲	4.26	9,800	9,800	9,800	800	7,840,000
20/11/2017	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	400	3,760,000
17/11/2017	9,600	-0.50 ▼	-4.95	9,900	9,900	9,600	700	6,720,000
16/11/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
15/11/2017	10,100	0.40 ▲	4.12	9,800	10,100	9,800	400	4,040,000
14/11/2017	9,700	-0.70 ▼	-6.73	9,400	9,700	9,400	2,100	20,370,000
13/11/2017	10,400	0.70 ▲	7.22	10,400	10,400	10,400	100	1,040,000
10/11/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
09/11/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	800	7,760,000
08/11/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
07/11/2017	9,700	0.80 ▲	8.99	9,700	9,700	9,700	200	1,940,000
06/11/2017	8,900	-0.90 ▼	-9.18	8,900	8,900	8,900	200	1,780,000
03/11/2017	9,800	0.20 ▲	2.08	9,800	9,800	9,800	200	1,960,000
02/11/2017	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	300	2,880,000
01/11/2017	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	200	1,940,000
31/10/2017	9,900	0.10 ▲	1.02	10,000	10,400	9,900	1,800	17,820,000
30/10/2017	9,800	0.10 ▲	1.03	9,800	9,800	9,800	700	6,860,000
27/10/2017	9,700	0.10 ▲	1.04	9,700	9,700	9,700	1,900	18,430,000
26/10/2017	9,600	0.00 ■■	0.00	9,900	9,900	9,600	300	2,880,000
25/10/2017	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	300	2,880,000
24/10/2017	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	400	3,880,000
23/10/2017	9,900	-0.60 ▼	-5.71	9,500	10,000	9,500	1,800	17,820,000
20/10/2017	10,500	0.80 ▲	8.25	9,800	10,500	9,800	700	7,350,000
19/10/2017	9,700	0.30 ▲	3.19	9,600	9,900	9,600	1,531	14,850,700
18/10/2017	9,400	-0.60 ▼	-6.00	10,200	10,200	9,000	15,369	144,468,600
17/10/2017	10,000	0.10 ▲	1.01	10,000	10,000	10,000	100	1,000,000
16/10/2017	9,900	-1.10 ▼	-10.00	10,000	10,000	9,900	1,100	10,890,000
13/10/2017	11,000	0.60 ▲	5.77	10,400	11,000	10,400	400	4,400,000
12/10/2017	10,400	0.40 ▲	4.00	10,400	10,400	10,400	100	1,040,000
11/10/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
10/10/2017	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	350	3,500,000
09/10/2017	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	200	2,060,000
06/10/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
05/10/2017	10,400	-0.60 ▼	-5.45	9,900	10,400	9,900	1,700	17,680,000
04/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
03/10/2017	11,000	0.50 ▲	4.76	10,700	11,000	10,700	200	2,200,000
02/10/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
29/09/2017	10,500	0.10 ▲	0.96	10,500	10,500	10,500	1,600	16,800,000
28/09/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	200	2,080,000
27/09/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
26/09/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	200	2,080,000
25/09/2017	10,400	0.10 ▲	0.97	10,500	10,500	10,400	250	2,600,000
22/09/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
21/09/2017	10,300	-0.70 ▼	-6.36	9,900	10,400	9,900	1,100	11,330,000
20/09/2017	11,000	0.70 ▲	6.80	10,700	11,000	10,700	300	3,300,000
19/09/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
18/09/2017	10,300	-1.10 ▼	-9.65	10,500	10,500	10,300	1,300	13,390,000
15/09/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
14/09/2017	11,400	0.60 ▲	5.56	10,900	11,400	10,900	700	7,980,000
13/09/2017	10,800	0.40 ▲	3.85	10,100	11,300	9,500	3,000	32,400,000
12/09/2017	10,400	0.00 ■■	0.00	9,400	10,400	9,400	1,800	18,720,000
11/09/2017	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	400	4,160,000
08/09/2017	10,500	0.00 ■■	0.00	10,500	10,900	10,500	1,400	14,700,000
07/09/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	600	6,300,000
06/09/2017	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	200	2,100,000
05/09/2017	10,600	0.00 ■■	0.00	10,700	10,800	10,600	1,800	19,080,000
01/09/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	600	6,360,000
31/08/2017	10,600	0.10 ▲	0.95	11,300	11,300	10,000	2,400	25,440,000
30/08/2017	10,500	0.60 ▲	6.06	10,600	10,600	10,500	400	4,200,000
29/08/2017	9,900	-0.90 ▼	-8.33	10,000	11,500	9,900	6,300	62,370,000
28/08/2017	10,800	-0.20 ▼	-1.82	10,000	10,800	10,000	2,100	22,680,000
25/08/2017	11,000	-0.20 ▼	-1.79	10,100	11,000	10,100	7,500	82,500,000
24/08/2017	11,200	0.20 ▲	1.82	11,200	11,200	9,900	900	10,080,000
23/08/2017	11,000	0.20 ▲	1.85	11,000	11,200	11,000	710	7,810,000
22/08/2017	10,800	0.00 ■■	0.00	11,200	11,200	10,800	1,500	16,200,000
21/08/2017	10,800	-0.20 ▼	-1.82	11,200	11,500	10,800	1,100	11,880,000
18/08/2017	11,000	0.00 ■■	0.00	11,200	11,500	11,000	2,000	22,000,000
17/08/2017	11,000	-0.30 ▼	-2.65	11,000	11,000	11,000	1,100	12,100,000
16/08/2017	11,300	0.10 ▲	0.89	10,300	11,500	10,100	8,200	92,660,000
15/08/2017	11,200	0.40 ▲	3.70	11,400	11,400	10,800	3,500	39,200,000
14/08/2017	10,800	-1.20 ▼	-10.00	11,000	11,900	10,800	2,412	26,049,600
11/08/2017	12,000	0.00 ■■	0.00	11,000	12,000	11,000	800	9,600,000
10/08/2017	12,000	0.80 ▲	7.14	11,400	12,000	11,400	500	6,000,000
09/08/2017	11,200	0.00 ■■	0.00	11,200	11,200	11,200	500	5,600,000
08/08/2017	11,200	-0.10 ▼	-0.88	11,200	11,200	11,200	1,000	11,200,000
07/08/2017	11,300	0.00 ■■	0.00	11,200	11,300	11,200	2,400	27,120,000
04/08/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
03/08/2017	11,300	0.10 ▲	0.89	11,400	11,700	10,900	1,400	15,820,000
02/08/2017	11,200	-0.10 ▼	-0.88	10,800	11,200	10,800	1,100	12,320,000
01/08/2017	11,300	-0.60 ▼	-5.04	11,500	11,500	10,800	10,000	113,000,000
31/07/2017	11,900	0.00 ■■	0.00	11,700	11,900	11,500	3,100	36,890,000

(ĐVT: 1,000 VNĐ)