Lịch sử giao dịch UNI - 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 Viễn Liên
Vien Lien Joint Stock Company
Mã CK: UNI 9 ■■ 0 (0%) (cập nhật 12:00 25/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Thiết bị & công nghệ phần cứng
Website: http://www.vienlien.com.vn

UNI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	9,000	0.00 ■■	0.00	9,000	0	0	0	0
24/04/2024	9,000	-0.20 ▼	-2.22	9,200	9,000	8,500	2,150	19,350,000
23/04/2024	9,200	0.10 ▲	1.09	9,100	9,200	9,200	220	2,024,000
22/04/2024	9,100	0.40 ▲	4.40	8,700	9,100	8,400	2,640	24,024,000
19/04/2024	8,700	-0.90 ▼	-10.34	9,600	9,700	8,700	550	4,785,000
17/04/2024	9,600	0.80 ▲	8.33	8,800	9,600	8,200	970	9,312,000
16/04/2024	8,800	-0.20 ▼	-2.27	9,000	8,800	8,300	900	7,920,000
15/04/2024	9,000	-0.40 ▼	-4.44	9,400	9,500	8,700	570	5,130,000
12/04/2024	9,400	0.30 ▲	3.19	9,100	9,400	8,300	2,240	21,056,000
11/04/2024	9,100	-0.30 ▼	-3.30	9,400	9,200	8,500	2,300	20,930,000
10/04/2024	9,400	-0.20 ▼	-2.13	9,600	9,400	9,000	660	6,204,000
09/04/2024	9,600	0.00 ■■	0.00	9,600	9,600	8,700	3,370	32,352,000
08/04/2024	9,600	0.00 ■■	0.00	9,600	9,700	9,000	4,210	40,416,000
05/04/2024	9,400	0.00 ■■	0.00	9,400	9,400	8,900	20	188,000
04/04/2024	9,400	0.10 ▲	1.06	9,300	9,400	8,700	790	7,426,000
03/04/2024	9,300	0.30 ▲	3.23	9,000	9,600	8,800	2,110	19,623,000
02/04/2024	9,000	-0.50 ▼	-5.56	9,500	9,500	9,000	540	4,860,000
01/04/2024	9,500	0.20 ▲	2.11	9,300	9,900	9,300	5,840	55,480,000
29/03/2024	9,300	0.80 ▲	8.60	8,500	9,300	8,100	1,360	12,648,000
28/03/2024	8,500	0.70 ▲	8.24	7,800	8,500	7,700	2,440	20,740,000
27/03/2024	7,800	0.30 ▲	3.85	7,500	7,800	7,500	140	1,092,000
26/03/2024	7,500	0.10 ▲	1.33	7,400	7,500	7,400	340	2,550,000
25/03/2024	7,400	0.10 ▲	1.35	7,300	7,400	7,200	300	2,220,000
22/03/2024	7,300	-0.10 ▼	-1.37	7,400	7,500	7,300	740	5,402,000
21/03/2024	7,400	0.10 ▲	1.35	7,300	7,400	7,300	1,110	8,214,000
20/03/2024	7,300	-0.20 ▼	-2.74	7,500	7,600	7,300	900	6,570,000
19/03/2024	7,500	0.30 ▲	4.00	7,200	7,500	7,500	10	75,000
18/03/2024	7,200	-0.10 ▼	-1.39	7,300	7,400	7,200	2,190	15,768,000
15/03/2024	7,300	0.00 ■■	0.00	7,300	7,300	7,300	520	3,796,000
14/03/2024	7,300	-0.30 ▼	-4.11	7,600	7,500	7,300	1,380	10,074,000
13/03/2024	7,600	0.20 ▲	2.63	7,400	7,600	7,600	10	76,000
12/03/2024	7,400	-0.60 ▼	-8.11	8,000	7,500	7,300	540	3,996,000
11/03/2024	8,000	0.00 ■■	0.00	8,000	0	0	0	0
08/03/2024	8,000	0.50 ▲	6.25	7,500	8,000	7,200	440	3,520,000
07/03/2024	7,500	-0.20 ▼	-2.67	7,700	7,600	7,100	2,400	18,000,000
06/03/2024	7,700	-0.30 ▼	-3.90	8,000	7,700	7,500	290	2,233,000
05/03/2024	8,000	0.00 ■■	0.00	8,000	0	0	0	0
04/03/2024	8,000	0.20 ▲	2.50	7,800	8,000	7,500	380	3,040,000
01/03/2024	7,800	0.20 ▲	2.56	7,600	7,800	7,800	10	78,000
29/02/2024	7,600	-0.40 ▼	-5.26	8,000	8,700	7,600	1,250	9,500,000
28/02/2024	8,000	0.60 ▲	7.50	7,400	8,000	7,500	1,880	15,040,000
27/02/2024	7,400	0.10 ▲	1.35	7,300	8,000	7,100	4,520	33,448,000
26/02/2024	7,300	-0.20 ▼	-2.74	7,500	7,500	7,200	920	6,716,000
23/02/2024	7,500	0.00 ■■	0.00	7,500	7,500	7,200	2,140	16,050,000
22/02/2024	7,500	0.20 ▲	2.67	7,300	7,500	7,200	1,070	8,025,000
21/02/2024	7,300	0.00 ■■	0.00	7,300	7,300	7,100	3,420	24,966,000
20/02/2024	7,300	-0.30 ▼	-4.11	7,600	7,300	7,300	5,300	38,690,000
19/02/2024	7,600	0.00 ■■	0.00	7,600	7,600	7,600	5,400	41,040,000
16/02/2024	7,600	0.30 ▲	3.95	7,300	7,600	7,600	100	760,000
15/02/2024	7,300	-0.20 ▼	-2.74	7,500	7,700	7,000	37,800	275,940,000
07/02/2024	7,500	0.00 ■■	0.00	7,500	0	0	0	0
06/02/2024	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,000	15,000,000
05/02/2024	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
02/02/2024	7,500	0.00 ■■	0.00	7,500	8,000	7,500	40,800	306,000,000
01/02/2024	7,500	-0.20 ▼	-2.67	7,700	7,700	7,200	6,200	46,500,000
31/01/2024	7,700	0.00 ■■	0.00	7,700	7,700	7,700	32,600	251,020,000
30/01/2024	7,700	0.00 ■■	0.00	7,700	7,700	7,200	5,900	45,430,000
29/01/2024	7,700	0.10 ▲	1.30	7,600	7,700	7,700	100	770,000
26/01/2024	7,600	0.10 ▲	1.32	7,500	7,600	7,200	1,400	10,640,000
25/01/2024	7,500	0.10 ▲	1.33	7,400	7,600	7,300	5,500	41,250,000
24/01/2024	7,400	-0.40 ▼	-5.41	7,800	7,400	7,400	31,000	229,400,000
23/01/2024	7,800	0.20 ▲	2.56	7,600	7,800	7,500	1,800	14,040,000
22/01/2024	7,600	0.10 ▲	1.32	7,500	7,600	7,600	100	760,000
19/01/2024	7,500	-0.10 ▼	-1.33	7,600	7,500	7,300	1,100	8,250,000
18/01/2024	7,600	0.20 ▲	2.63	7,400	7,600	7,400	1,200	9,120,000
17/01/2024	7,400	-0.10 ▼	-1.35	7,500	7,400	7,300	26,500	196,100,000
16/01/2024	7,500	0.00 ■■	0.00	7,500	7,600	7,200	800	6,000,000
15/01/2024	7,500	0.00 ■■	0.00	7,500	7,600	7,500	300	2,250,000
12/01/2024	7,500	-0.10 ▼	-1.33	7,600	7,600	7,300	13,100	98,250,000
11/01/2024	7,600	-0.10 ▼	-1.32	7,700	7,600	7,500	4,900	37,240,000
10/01/2024	7,700	0.20 ▲	2.60	7,500	7,700	7,500	14,800	113,960,000
09/01/2024	7,500	-0.30 ▼	-4.00	7,800	7,900	7,500	9,600	72,000,000
08/01/2024	7,800	0.30 ▲	3.85	7,500	7,900	7,800	5,500	42,900,000
05/01/2024	7,500	-0.40 ▼	-5.33	7,900	8,500	7,300	34,000	255,000,000
04/01/2024	7,900	0.00 ■■	0.00	7,900	7,900	7,800	31,100	245,690,000
03/01/2024	7,900	0.00 ■■	0.00	7,900	8,000	7,300	45,800	361,820,000
02/01/2024	7,900	-0.20 ▼	-2.53	8,100	8,000	7,900	31,500	248,850,000
29/12/2023	8,100	0.10 ▲	1.23	8,000	8,100	8,100	100	810,000
28/12/2023	8,000	0.10 ▲	1.25	7,900	8,100	7,900	30,000	240,000,000
27/12/2023	7,900	-0.10 ▼	-1.27	8,000	8,000	7,800	44,600	352,340,000
26/12/2023	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,000	8,000,000
25/12/2023	8,000	0.00 ■■	0.00	8,000	8,000	8,000	47,300	378,400,000
22/12/2023	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	1,500	12,000,000
21/12/2023	8,100	0.00 ■■	0.00	8,100	8,200	8,100	29,800	241,380,000
20/12/2023	8,100	0.00 ■■	0.00	8,100	8,400	8,000	2,500	20,250,000
19/12/2023	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	31,900	258,390,000
18/12/2023	8,200	0.00 ■■	0.00	8,200	8,200	7,600	31,300	256,660,000
15/12/2023	8,200	0.20 ▲	2.44	8,000	8,200	7,900	17,900	146,780,000
14/12/2023	8,000	-0.20 ▼	-2.50	8,200	8,200	8,000	19,700	157,600,000
13/12/2023	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	48,400	396,880,000
12/12/2023	8,300	0.10 ▲	1.20	8,200	8,300	8,100	30,200	250,660,000
11/12/2023	8,200	0.30 ▲	3.66	7,900	8,300	7,900	32,400	265,680,000
08/12/2023	7,900	-0.10 ▼	-1.27	8,000	8,200	7,900	23,100	182,490,000
07/12/2023	8,000	-0.20 ▼	-2.50	8,200	8,100	8,000	40,100	320,800,000
06/12/2023	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	8,400	68,880,000
05/12/2023	8,300	0.10 ▲	1.20	8,200	8,300	8,100	23,300	193,390,000
04/12/2023	8,200	0.00 ■■	0.00	8,200	8,400	8,000	31,700	259,940,000
01/12/2023	8,200	0.20 ▲	2.44	8,000	8,600	8,100	18,100	148,420,000
30/11/2023	8,400	0.40 ▲	4.76	8,000	8,400	8,200	41,200	346,080,000
29/11/2023	8,000	-0.10 ▼	-1.25	8,100	8,100	8,000	25,000	200,000,000
28/11/2023	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	11,000	89,100,000
27/11/2023	8,200	0.10 ▲	1.22	8,100	8,200	8,000	31,300	256,660,000
24/11/2023	8,100	-0.30 ▼	-3.70	8,400	8,400	8,100	24,300	196,830,000
23/11/2023	8,400	0.20 ▲	2.38	8,200	8,400	8,100	19,400	162,960,000
22/11/2023	8,200	0.00 ■■	0.00	8,200	8,300	8,000	28,600	234,520,000
21/11/2023	8,200	0.00 ■■	0.00	8,200	8,300	8,000	29,700	243,540,000
20/11/2023	8,200	-0.30 ▼	-3.66	8,500	8,300	8,100	24,800	203,360,000
17/11/2023	8,500	-0.40 ▼	-4.71	8,900	8,600	8,100	34,900	296,650,000
16/11/2023	8,900	0.50 ▲	5.62	8,400	8,900	8,000	15,500	137,950,000
15/11/2023	8,400	0.20 ▲	2.38	8,200	8,400	8,400	500	4,200,000
14/11/2023	8,200	-0.10 ▼	-1.22	8,300	8,500	8,000	22,200	182,040,000
13/11/2023	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	39,300	326,190,000
10/11/2023	8,400	0.00 ■■	0.00	8,400	9,000	8,000	43,700	367,080,000
09/11/2023	8,400	-0.10 ▼	-1.19	8,500	8,800	8,300	31,500	264,600,000
08/11/2023	8,500	0.00 ■■	0.00	8,500	9,200	8,300	43,000	365,500,000
07/11/2023	8,500	0.00 ■■	0.00	8,500	8,800	8,200	29,100	247,350,000
06/11/2023	8,500	0.00 ■■	0.00	8,500	8,500	7,700	33,900	288,150,000
03/11/2023	8,500	0.00 ■■	0.00	8,500	8,900	8,400	31,200	265,200,000
02/11/2023	8,500	0.20 ▲	2.35	8,300	9,000	8,100	29,700	252,450,000
01/11/2023	8,300	-0.30 ▼	-3.61	8,600	8,800	7,800	46,800	388,440,000
31/10/2023	8,600	-0.40 ▼	-4.65	9,000	8,900	8,500	28,600	245,960,000
30/10/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,500	28,400	255,600,000
27/10/2023	9,000	0.20 ▲	2.22	8,800	9,000	8,500	36,400	327,600,000
26/10/2023	8,800	-0.40 ▼	-4.55	9,200	9,000	8,600	36,900	324,720,000
25/10/2023	9,200	0.10 ▲	1.09	9,100	9,400	8,800	43,100	396,520,000
24/10/2023	9,100	0.20 ▲	2.20	8,900	9,100	8,600	28,900	262,990,000
23/10/2023	8,900	-0.60 ▼	-6.74	9,500	9,300	8,900	37,100	330,190,000
20/10/2023	9,500	0.10 ▲	1.05	9,400	9,500	8,900	37,700	358,150,000
19/10/2023	9,400	0.10 ▲	1.06	9,300	9,500	8,900	37,200	349,680,000
18/10/2023	9,300	-0.10 ▼	-1.08	9,400	9,300	8,800	36,600	340,380,000
17/10/2023	9,400	0.10 ▲	1.06	9,300	9,500	9,100	38,900	365,660,000
16/10/2023	9,300	-0.10 ▼	-1.08	9,400	9,700	9,300	39,300	365,490,000
13/10/2023	9,400	-0.40 ▼	-4.26	9,800	10,100	9,200	31,800	298,920,000
12/10/2023	9,800	-0.30 ▼	-3.06	10,100	10,000	9,700	53,800	527,240,000
11/10/2023	10,100	0.00 ■■	0.00	10,100	10,100	9,500	54,700	552,470,000
10/10/2023	10,100	-0.10 ▼	-0.99	10,200	10,200	9,500	55,100	556,510,000
09/10/2023	10,200	0.60 ▲	5.88	9,600	10,200	9,200	55,900	570,180,000
06/10/2023	9,600	0.30 ▲	3.13	9,300	9,600	9,000	64,100	615,360,000
05/10/2023	9,300	0.20 ▲	2.15	9,100	9,400	9,100	42,200	392,460,000
04/10/2023	9,100	0.10 ▲	1.10	9,000	9,300	8,800	57,400	522,340,000
03/10/2023	9,000	-0.50 ▼	-5.56	9,500	9,900	9,000	70,100	630,900,000
02/10/2023	9,500	0.30 ▲	3.16	9,200	9,700	9,100	58,400	554,800,000
29/09/2023	9,200	0.00 ■■	0.00	9,200	9,300	9,000	55,900	514,280,000
28/09/2023	9,200	-0.20 ▼	-2.17	9,400	9,400	9,000	58,600	539,120,000
27/09/2023	9,400	-0.20 ▼	-2.13	9,600	9,500	9,200	59,200	556,480,000
26/09/2023	9,600	0.30 ▲	3.13	9,300	9,900	9,300	55,300	530,880,000
21/09/2023	10,400	0.10 ▲	0.96	10,300	10,400	9,900	60,800	632,320,000
20/09/2023	10,300	0.20 ▲	1.94	10,100	10,400	9,900	57,600	593,280,000
19/09/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,000	4,100	42,640,000
18/09/2023	10,400	0.20 ▲	1.92	10,200	10,400	9,800	54,200	563,680,000
15/09/2023	10,200	0.00 ■■	0.00	10,200	10,300	9,800	50,700	517,140,000
14/09/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,100	53,400	544,680,000
13/09/2023	10,200	0.00 ■■	0.00	10,200	10,500	10,200	55,300	564,060,000
12/09/2023	10,200	-0.30 ▼	-2.94	10,500	10,300	10,100	48,100	490,620,000
11/09/2023	10,500	0.20 ▲	1.90	10,300	11,000	10,200	43,800	459,900,000
08/09/2023	10,300	-0.10 ▼	-0.97	10,400	10,400	10,000	45,800	471,740,000
07/09/2023	10,400	0.00 ■■	0.00	10,400	11,200	10,000	59,600	619,840,000
06/09/2023	10,400	0.00 ■■	0.00	10,400	11,400	10,000	39,500	410,800,000
31/08/2023	10,800	0.60 ▲	5.56	10,200	10,800	9,200	96,800	1,045,440,000
30/08/2023	10,200	-0.20 ▼	-1.96	10,400	10,900	9,400	121,400	1,238,280,000
29/08/2023	10,400	-1.10 ▼	-10.58	11,500	11,500	10,400	55,200	574,080,000
28/08/2023	11,500	-0.50 ▼	-4.35	12,000	13,200	10,800	56,000	644,000,000
25/08/2023	12,000	0.60 ▲	5.00	11,400	12,000	10,300	79,500	954,000,000
24/08/2023	11,400	-0.10 ▼	-0.88	11,500	12,600	10,400	53,800	613,320,000
23/08/2023	11,500	-0.40 ▼	-3.48	11,900	12,100	10,800	53,300	612,950,000
22/08/2023	11,900	-0.40 ▼	-3.36	12,300	12,200	11,200	53,300	634,270,000
21/08/2023	12,300	-0.20 ▼	-1.63	12,500	12,300	11,700	49,900	613,770,000
18/08/2023	11,900	-0.20 ▼	-1.68	12,100	12,500	11,200	30,800	366,520,000
17/08/2023	12,100	-0.80 ▼	-6.61	12,900	12,700	12,000	49,400	597,740,000
16/08/2023	13,000	0.40 ▲	3.08	12,600	13,000	11,700	2,300	29,900,000
15/08/2023	12,600	-0.40 ▼	-3.17	13,000	13,000	12,300	53,300	671,580,000
14/08/2023	13,000	0.00 ■■	0.00	13,000	13,300	12,300	51,800	673,400,000
11/08/2023	13,000	1.10 ▲	8.46	11,900	13,000	11,700	109,800	1,427,400,000
10/08/2023	11,900	0.00 ■■	0.00	11,900	11,900	11,300	52,200	621,180,000
09/08/2023	11,900	0.00 ■■	0.00	11,900	11,900	11,300	52,400	623,560,000
08/08/2023	11,900	0.00 ■■	0.00	11,900	12,100	11,100	59,200	704,480,000
07/08/2023	11,900	-0.20 ▼	-1.68	12,100	12,000	11,700	42,800	509,320,000
04/08/2023	12,100	0.10 ▲	0.83	12,000	12,400	10,800	46,100	557,810,000
03/08/2023	12,000	0.00 ■■	0.00	12,000	12,100	11,600	51,600	619,200,000
02/08/2023	12,000	-0.20 ▼	-1.67	12,200	12,800	11,700	42,300	507,600,000
01/08/2023	12,200	0.00 ■■	0.00	12,200	12,400	11,500	55,400	675,880,000
31/07/2023	12,200	0.10 ▲	0.82	12,100	13,100	12,100	28,900	352,580,000
28/07/2023	12,100	1.10 ▲	9.09	11,000	12,100	11,000	45,600	551,760,000
27/07/2023	11,000	11.00 ▲	100.00	0	11,000	9,700	17,700	194,700,000
26/07/2023	10,000	0.10 ▲	1.00	9,900	10,000	9,000	45,300	453,000,000
25/07/2023	9,900	-0.10 ▼	-1.01	10,000	9,900	9,500	18,200	180,180,000
24/07/2023	10,000	0.00 ■■	0.00	10,000	10,200	9,300	44,300	443,000,000
21/07/2023	10,000	0.20 ▲	2.00	9,800	10,000	9,800	31,500	315,000,000
20/07/2023	9,800	-0.20 ▼	-2.04	10,000	10,000	9,500	17,300	169,540,000
19/07/2023	10,000	-0.10 ▼	-1.00	10,100	10,000	9,400	600	6,000,000
18/07/2023	10,100	-0.30 ▼	-2.97	10,400	10,600	9,600	4,500	45,450,000
17/07/2023	10,400	0.00 ■■	0.00	10,400	10,400	9,500	4,900	50,960,000
14/07/2023	10,400	0.10 ▲	0.96	10,300	10,700	9,600	27,700	288,080,000
13/07/2023	10,300	0.70 ▲	6.80	9,600	10,300	9,200	6,400	65,920,000
12/07/2023	9,600	0.80 ▲	8.33	8,800	9,600	8,700	11,000	105,600,000
11/07/2023	8,800	0.10 ▲	1.14	8,700	9,100	8,700	6,700	58,960,000
10/07/2023	8,700	0.10 ▲	1.15	8,600	9,400	8,700	8,700	75,690,000
07/07/2023	8,600	-0.90 ▼	-10.47	9,500	9,500	8,600	5,400	46,440,000
06/07/2023	9,500	0.40 ▲	4.21	9,100	9,600	9,100	22,200	210,900,000
05/07/2023	9,100	0.10 ▲	1.10	9,000	9,100	9,000	1,400	12,740,000
04/07/2023	9,000	0.20 ▲	2.22	8,800	9,000	9,000	100	900,000
03/07/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,800	2,300	20,240,000
30/06/2023	8,800	0.10 ▲	1.14	8,700	8,800	8,800	100	880,000
29/06/2023	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	1,000	8,700,000
28/06/2023	8,900	0.30 ▲	3.37	8,600	8,900	8,600	300	2,670,000
27/06/2023	8,600	-0.20 ▼	-2.33	8,800	8,800	8,100	4,500	38,700,000
26/06/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,600	1,200	10,560,000
23/06/2023	8,800	0.20 ▲	2.27	8,600	8,800	8,600	1,400	12,320,000
22/06/2023	8,600	-0.40 ▼	-4.65	9,000	8,600	8,600	200	1,720,000
21/06/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,500	2,300	20,700,000
20/06/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
19/06/2023	9,000	0.40 ▲	4.44	8,600	9,000	8,600	400	3,600,000
16/06/2023	8,600	-0.50 ▼	-5.81	9,100	8,600	8,600	100	860,000
15/06/2023	9,100	-0.40 ▼	-4.40	9,500	9,100	9,000	700	6,370,000
14/06/2023	9,500	0.30 ▲	3.16	9,200	9,500	8,500	2,500	23,750,000
13/06/2023	9,200	0.70 ▲	7.61	8,500	9,300	8,300	2,600	23,920,000
12/06/2023	8,500	-0.30 ▼	-3.53	8,800	8,600	8,500	5,700	48,450,000
09/06/2023	8,800	-0.70 ▼	-7.95	9,500	8,800	8,800	100	880,000
08/06/2023	9,500	0.10 ▲	1.05	9,400	9,500	9,500	300	2,850,000
07/06/2023	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	100	940,000
06/06/2023	9,600	0.80 ▲	8.33	8,800	9,600	8,400	2,300	22,080,000
05/06/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,400	5,900	51,920,000
02/06/2023	8,800	0.00 ■■	0.00	8,800	0	0	0	0
01/06/2023	8,800	-0.10 ▼	-1.14	8,900	8,800	8,800	400	3,520,000
31/05/2023	8,900	-0.10 ▼	-1.12	9,000	8,900	8,100	10,100	89,890,000
30/05/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
29/05/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,400	6,100	54,900,000
26/05/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
25/05/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,700	200	1,800,000
24/05/2023	9,000	9.00 ▲	100.00	0	9,000	9,000	100	900,000
23/05/2023	9,000	-0.70 ▼	-7.78	9,700	9,000	9,000	1,200	10,800,000
22/05/2023	9,700	0.40 ▲	4.12	9,300	9,800	9,200	4,600	44,620,000
19/05/2023	9,300	0.10 ▲	1.08	9,200	9,300	8,300	2,700	25,110,000
18/05/2023	9,200	0.00 ■■	0.00	9,200	0	0	0	0
17/05/2023	9,200	-0.20 ▼	-2.17	9,400	9,200	9,200	1,100	10,120,000
16/05/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
15/05/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
12/05/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
11/05/2023	9,400	0.00 ■■	0.00	9,400	9,400	9,400	5,000	47,000,000
10/05/2023	9,400	0.10 ▲	1.06	9,300	9,400	9,300	300	2,820,000
09/05/2023	9,300	0.00 ■■	0.00	9,300	0	0	0	0
08/05/2023	9,300	0.40 ▲	4.30	8,900	9,300	9,000	300	2,790,000
05/05/2023	8,900	-0.10 ▼	-1.12	9,000	9,000	8,400	800	7,120,000
04/05/2023	9,000	0.50 ▲	5.56	8,500	9,000	9,000	100	900,000
28/04/2023	8,500	-0.30 ▼	-3.53	8,800	9,200	8,500	8,800	74,800,000
27/04/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,800	700	6,160,000
26/04/2023	8,800	0.00 ■■	0.00	8,800	0	0	0	0
25/04/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
24/04/2023	8,800	0.30 ▲	3.41	8,500	8,900	8,800	3,100	27,280,000
21/04/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
20/04/2023	8,500	-0.10 ▼	-1.18	8,600	8,500	8,400	1,200	10,200,000
19/04/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,300	300	2,580,000
18/04/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,100	200	1,720,000
17/04/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
14/04/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
13/04/2023	8,600	-0.20 ▼	-2.33	8,800	8,600	8,600	8,500	73,100,000
12/04/2023	8,800	0.20 ▲	2.27	8,600	8,900	8,800	300	2,640,000
11/04/2023	8,600	-0.80 ▼	-9.30	9,400	9,000	8,500	3,300	28,380,000
10/04/2023	9,400	0.70 ▲	7.45	8,700	9,400	9,400	100	940,000
07/04/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
06/04/2023	8,700	0.30 ▲	3.45	8,400	8,700	8,100	4,000	34,800,000
05/04/2023	8,400	0.00 ■■	0.00	8,400	0	0	0	0
04/04/2023	8,400	-0.50 ▼	-5.95	8,900	8,600	8,400	7,900	66,360,000
03/04/2023	8,900	0.00 ■■	0.00	8,900	0	0	0	0
31/03/2023	8,900	0.10 ▲	1.12	8,800	8,900	8,100	600	5,340,000
30/03/2023	8,800	0.40 ▲	4.55	8,400	8,900	8,000	4,300	37,840,000
29/03/2023	8,400	-0.10 ▼	-1.19	8,500	8,700	8,200	1,600	13,440,000
28/03/2023	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	500	4,250,000
27/03/2023	8,700	0.00 ■■	0.00	8,700	8,700	8,700	500	4,350,000
24/03/2023	8,700	0.20 ▲	2.30	8,500	8,700	8,100	200	1,740,000
23/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
22/03/2023	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	400	3,400,000
21/03/2023	8,600	-0.40 ▼	-4.65	9,000	8,600	8,600	300	2,580,000
20/03/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
17/03/2023	9,000	-0.40 ▼	-4.44	9,400	9,300	8,600	4,300	38,700,000
16/03/2023	9,400	0.60 ▲	6.38	8,800	9,400	9,400	2,100	19,740,000
15/03/2023	8,800	-0.90 ▼	-10.23	9,700	9,900	8,800	1,200	10,560,000
14/03/2023	9,700	0.80 ▲	8.25	8,900	9,700	8,600	1,100	10,670,000
13/03/2023	8,900	-0.10 ▼	-1.12	9,000	9,100	8,600	1,000	8,900,000
10/03/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,500	3,400	30,600,000
09/03/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,500	5,100	45,900,000
08/03/2023	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	2,800	25,200,000
07/03/2023	9,900	0.00 ■■	0.00	9,900	10,300	9,200	500	4,950,000
06/03/2023	9,900	0.90 ▲	9.09	9,000	9,900	9,400	3,700	36,630,000
03/03/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	600	5,400,000
02/03/2023	9,000	-0.40 ▼	-4.44	9,400	9,000	9,000	100	900,000
01/03/2023	9,400	-0.60 ▼	-6.38	10,000	10,100	9,000	5,300	49,820,000
28/02/2023	10,000	0.50 ▲	5.00	9,500	10,000	10,000	400	4,000,000
27/02/2023	9,500	0.50 ▲	5.26	9,000	9,500	8,400	1,300	12,350,000
24/02/2023	9,000	-0.20 ▼	-2.22	9,200	9,900	9,000	2,600	23,400,000
23/02/2023	9,200	0.50 ▲	5.43	8,700	9,200	9,200	100	920,000
22/02/2023	8,700	-0.30 ▼	-3.45	9,000	9,000	8,700	2,800	24,360,000
21/02/2023	9,000	-0.70 ▼	-7.78	9,700	9,100	9,000	1,300	11,700,000
20/02/2023	9,700	0.80 ▲	8.25	8,900	9,700	9,200	2,500	24,250,000
17/02/2023	8,900	0.00 ■■	0.00	8,900	8,900	8,900	200	1,780,000
16/02/2023	8,900	0.00 ■■	0.00	8,900	0	0	0	0
15/02/2023	8,900	0.00 ■■	0.00	8,900	0	0	0	0
14/02/2023	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	400	3,560,000
13/02/2023	9,000	-0.40 ▼	-4.44	9,400	9,200	9,000	2,200	19,800,000
10/02/2023	9,400	-0.60 ▼	-6.38	10,000	9,500	9,400	1,400	13,160,000
09/02/2023	10,000	0.50 ▲	5.00	9,500	10,000	8,600	119,000	1,190,000,000
08/02/2023	9,500	0.10 ▲	1.05	9,400	9,500	9,400	5,700	54,150,000
07/02/2023	9,400	0.00 ■■	0.00	9,400	9,700	9,400	9,300	87,420,000
06/02/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
03/02/2023	9,400	-0.90 ▼	-9.57	10,300	9,600	9,400	6,100	57,340,000
02/02/2023	10,300	0.70 ▲	6.80	9,600	10,300	10,300	100	1,030,000
01/02/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,600	300	2,880,000
31/01/2023	9,600	-0.20 ▼	-2.08	9,800	10,300	9,600	4,100	39,360,000
30/01/2023	9,800	-0.60 ▼	-6.12	10,400	10,400	9,800	800	7,840,000
27/01/2023	10,400	0.90 ▲	8.65	9,500	10,400	10,400	7,200	74,880,000
19/01/2023	9,500	0.20 ▲	2.11	9,300	9,800	9,500	1,300	12,350,000
18/01/2023	9,300	-0.30 ▼	-3.23	9,600	10,500	9,300	8,100	75,330,000
17/01/2023	9,600	-0.90 ▼	-9.38	10,500	9,600	9,600	1,000	9,600,000
16/01/2023	10,500	0.10 ▲	0.95	10,400	10,500	9,400	1,000	10,500,000
13/01/2023	10,400	0.70 ▲	6.73	9,700	10,400	9,600	3,000	31,200,000
12/01/2023	9,700	-0.60 ▼	-6.19	10,300	9,700	9,700	200	1,940,000
11/01/2023	10,300	0.90 ▲	8.74	9,400	10,300	9,900	14,100	145,230,000
10/01/2023	9,400	0.00 ■■	0.00	9,400	10,300	9,300	14,100	132,540,000
09/01/2023	9,400	-0.30 ▼	-3.19	9,700	9,800	9,400	5,500	51,700,000
06/01/2023	9,700	0.00 ■■	0.00	9,700	10,600	9,000	7,000	67,900,000
05/01/2023	9,700	0.50 ▲	5.15	9,200	9,700	9,300	1,000	9,700,000
04/01/2023	9,200	-0.40 ▼	-4.35	9,600	10,500	9,200	12,700	116,840,000
03/01/2023	9,600	-0.60 ▼	-6.25	10,200	9,600	9,400	300	2,880,000
30/12/2022	10,200	0.60 ▲	5.88	9,600	10,200	9,500	1,600	16,320,000
29/12/2022	9,600	0.80 ▲	8.33	8,800	9,600	8,200	8,900	85,440,000
28/12/2022	8,800	-0.40 ▼	-4.55	9,200	9,500	8,800	1,700	14,960,000
27/12/2022	9,200	0.20 ▲	2.17	9,000	9,900	9,200	29,300	269,560,000
26/12/2022	9,000	0.80 ▲	8.89	8,200	9,000	7,600	6,000	54,000,000
23/12/2022	8,200	-0.80 ▼	-9.76	9,000	9,700	8,100	1,400	11,480,000
22/12/2022	9,000	-0.20 ▼	-2.22	9,200	9,000	8,300	7,400	66,600,000
21/12/2022	9,200	0.50 ▲	5.43	8,700	9,200	9,200	1,100	10,120,000
20/12/2022	8,700	0.20 ▲	2.30	8,500	8,800	8,200	700	6,090,000
19/12/2022	8,500	-0.50 ▼	-5.88	9,000	8,600	8,200	2,000	17,000,000
15/12/2022	9,700	-0.90 ▼	-9.28	10,600	9,900	9,700	8,800	85,360,000
14/12/2022	10,600	-0.20 ▼	-1.89	10,800	10,800	9,900	1,400	14,840,000
13/12/2022	10,800	0.60 ▲	5.56	10,200	11,100	9,200	4,800	51,840,000
12/12/2022	10,200	-1.10 ▼	-10.78	11,300	11,300	10,200	1,100	11,220,000
09/12/2022	11,300	0.00 ■■	0.00	11,300	0	0	0	0
08/12/2022	11,300	-0.10 ▼	-0.88	11,400	11,300	10,400	1,700	19,210,000
07/12/2022	11,400	0.00 ■■	0.00	11,400	0	0	0	0
06/12/2022	11,400	0.80 ▲	7.02	10,600	11,500	9,600	3,400	38,760,000
05/12/2022	10,600	0.00 ■■	0.00	10,600	10,700	10,500	12,300	130,380,000
02/12/2022	10,600	-0.90 ▼	-8.49	11,500	10,600	10,600	500	5,300,000
01/12/2022	11,500	0.00 ■■	0.00	11,500	11,500	11,500	5,500	63,250,000
30/11/2022	11,500	0.00 ■■	0.00	11,500	11,500	10,500	26,100	300,150,000
29/11/2022	11,500	0.90 ▲	7.83	10,600	11,500	10,600	4,200	48,300,000
28/11/2022	10,600	0.90 ▲	8.49	9,700	10,600	10,500	7,400	78,440,000
25/11/2022	9,700	0.80 ▲	8.25	8,900	9,700	9,100	9,300	90,210,000
24/11/2022	8,900	0.60 ▲	6.74	8,300	8,900	7,900	9,900	88,110,000
23/11/2022	8,300	0.00 ■■	0.00	8,300	8,300	7,600	20,000	166,000,000
22/11/2022	8,300	0.40 ▲	4.82	7,900	8,300	7,500	500	4,150,000
21/11/2022	7,900	0.60 ▲	7.59	7,300	7,900	6,600	4,100	32,390,000
18/11/2022	7,300	0.20 ▲	2.74	7,100	7,300	7,300	500	3,650,000
17/11/2022	7,400	0.30 ▲	4.05	7,100	7,400	6,500	26,300	194,620,000
16/11/2022	7,100	0.00 ■■	0.00	7,100	0	0	0	0
15/11/2022	7,100	-0.40 ▼	-5.63	7,500	7,100	6,800	6,700	47,570,000
14/11/2022	7,500	-0.20 ▼	-2.67	7,700	7,500	7,300	8,400	63,000,000
11/11/2022	7,700	0.10 ▲	1.30	7,600	7,800	6,900	6,700	51,590,000
10/11/2022	7,600	0.20 ▲	2.63	7,400	7,700	6,700	1,800	13,680,000
09/11/2022	7,400	-0.60 ▼	-8.11	8,000	7,400	7,300	400	2,960,000
08/11/2022	8,000	0.30 ▲	3.75	7,700	8,300	7,000	4,400	35,200,000
07/11/2022	7,700	-0.80 ▼	-10.39	8,500	7,700	7,700	400	3,080,000
04/11/2022	8,500	-0.20 ▼	-2.35	8,700	8,600	7,900	5,200	44,200,000
03/11/2022	8,700	0.00 ■■	0.00	8,700	8,700	7,900	5,000	43,500,000
02/11/2022	8,700	-0.10 ▼	-1.15	8,800	8,900	8,700	400	3,480,000
01/11/2022	8,800	0.30 ▲	3.41	8,500	8,800	8,800	200	1,760,000
31/10/2022	8,500	-0.30 ▼	-3.53	8,800	8,500	8,000	11,800	100,300,000
28/10/2022	8,800	0.60 ▲	6.82	8,200	8,800	8,200	300	2,640,000
27/10/2022	8,200	0.20 ▲	2.44	8,000	8,200	7,400	16,300	133,660,000
26/10/2022	8,000	0.20 ▲	2.50	7,800	8,000	7,600	11,900	95,200,000
25/10/2022	7,800	-0.20 ▼	-2.56	8,000	8,000	7,200	8,900	69,420,000
24/10/2022	8,000	-0.10 ▼	-1.25	8,100	8,100	7,300	8,700	69,600,000
21/10/2022	8,100	-0.80 ▼	-9.88	8,900	8,100	8,100	3,000	24,300,000
20/10/2022	8,900	0.10 ▲	1.12	8,800	8,900	8,000	2,700	24,030,000
19/10/2022	8,800	0.00 ■■	0.00	8,800	8,900	8,100	2,300	20,240,000
18/10/2022	8,800	-0.10 ▼	-1.14	8,900	8,800	8,300	5,500	48,400,000
17/10/2022	8,900	0.10 ▲	1.12	8,800	8,900	8,000	3,000	26,700,000
14/10/2022	8,800	0.30 ▲	3.41	8,500	8,800	7,800	1,900	16,720,000
13/10/2022	8,500	-0.90 ▼	-10.59	9,400	8,500	8,500	5,600	47,600,000
12/10/2022	9,400	0.20 ▲	2.13	9,200	9,400	9,100	3,300	31,020,000
11/10/2022	9,200	-0.40 ▼	-4.35	9,600	9,200	8,700	1,500	13,800,000
07/10/2022	9,800	-1.00 ▼	-10.20	10,800	9,800	9,800	10,300	100,940,000
06/10/2022	10,800	-1.20 ▼	-11.11	12,000	12,000	10,800	19,900	214,920,000
05/10/2022	12,000	0.60 ▲	5.00	11,400	12,000	11,400	2,400	28,800,000
04/10/2022	11,400	-1.20 ▼	-10.53	12,600	12,600	11,400	17,200	196,080,000
03/10/2022	12,600	0.00 ■■	0.00	12,600	0	0	0	0
30/09/2022	12,600	-0.10 ▼	-0.79	12,700	12,800	11,500	6,200	78,120,000
29/09/2022	12,700	-0.70 ▼	-5.51	13,400	12,700	12,700	200	2,540,000
28/09/2022	13,400	0.20 ▲	1.49	13,200	13,400	12,700	800	10,720,000
27/09/2022	13,200	1.00 ▲	7.58	12,200	13,400	12,800	3,400	44,880,000
26/09/2022	12,200	-0.40 ▼	-3.28	12,600	12,600	12,200	1,300	15,860,000
23/09/2022	12,600	0.00 ■■	0.00	12,600	0	0	0	0
22/09/2022	12,600	-0.60 ▼	-4.76	13,200	13,600	12,600	300	3,780,000
21/09/2022	13,200	-0.30 ▼	-2.27	13,500	13,200	12,600	2,300	30,360,000
20/09/2022	13,500	-0.10 ▼	-0.74	13,600	13,700	12,700	400	5,400,000
19/09/2022	13,600	0.30 ▲	2.21	13,300	13,600	12,600	500	6,800,000
16/09/2022	13,300	-0.10 ▼	-0.75	13,400	13,300	12,700	900	11,970,000
15/09/2022	13,400	-0.40 ▼	-2.99	13,800	13,400	13,400	100	1,340,000
14/09/2022	13,800	0.00 ■■	0.00	13,800	13,800	13,400	200	2,760,000
13/09/2022	13,800	0.90 ▲	6.52	12,900	13,800	13,500	1,000	13,800,000
12/09/2022	12,900	0.00 ■■	0.00	12,900	13,000	12,500	800	10,320,000
09/09/2022	12,900	-0.10 ▼	-0.78	13,000	13,000	12,700	39,200	505,680,000
08/09/2022	13,000	0.00 ■■	0.00	13,000	13,100	13,000	1,600	20,800,000
07/09/2022	13,000	-0.50 ▼	-3.85	13,500	14,200	13,000	18,200	236,600,000
06/09/2022	13,500	-0.80 ▼	-5.93	14,300	14,000	13,500	2,800	37,800,000
05/09/2022	14,300	0.40 ▲	2.80	13,900	14,300	14,300	200	2,860,000
31/08/2022	13,900	0.00 ■■	0.00	13,900	14,500	13,700	4,300	59,770,000
30/08/2022	13,900	-0.50 ▼	-3.60	14,400	14,600	13,600	41,700	579,630,000
29/08/2022	14,400	-1.60 ▼	-11.11	16,000	15,800	14,400	57,600	829,440,000
26/08/2022	16,000	0.50 ▲	3.13	15,500	16,000	15,500	5,300	84,800,000
25/08/2022	15,500	-0.60 ▼	-3.87	16,100	16,000	15,500	2,000	31,000,000
24/08/2022	16,100	-0.70 ▼	-4.35	16,800	17,000	16,100	1,400	22,540,000
23/08/2022	16,800	1.00 ▲	5.95	15,800	16,800	15,100	400	6,720,000
22/08/2022	15,800	-1.00 ▼	-6.33	16,800	16,500	15,800	2,600	41,080,000
19/08/2022	16,800	-0.20 ▼	-1.19	17,000	17,000	15,900	11,000	184,800,000
18/08/2022	17,000	0.60 ▲	3.53	16,400	17,000	15,300	8,700	147,900,000
17/08/2022	16,400	-0.30 ▼	-1.83	16,700	16,600	15,600	8,100	132,840,000
16/08/2022	16,700	1.00 ▲	5.99	15,700	16,900	15,800	1,300	21,710,000
15/08/2022	15,700	-1.30 ▼	-8.28	17,000	16,500	15,700	17,900	281,030,000
12/08/2022	17,000	1.00 ▲	5.88	16,000	17,000	17,000	600	10,200,000
11/08/2022	16,000	-1.00 ▼	-6.25	17,000	16,500	16,000	9,300	148,800,000
10/08/2022	17,000	-0.30 ▼	-1.76	17,300	17,000	17,000	1,500	25,500,000
09/08/2022	17,300	0.00 ■■	0.00	17,300	17,300	17,300	200	3,460,000
08/08/2022	17,300	-0.20 ▼	-1.16	17,500	17,300	16,500	14,700	254,310,000
05/08/2022	17,500	-0.10 ▼	-0.57	17,600	17,600	16,200	4,300	75,250,000
04/08/2022	17,600	0.90 ▲	5.11	16,700	17,900	16,000	19,000	334,400,000
03/08/2022	16,700	0.10 ▲	0.60	16,600	16,700	15,000	3,100	51,770,000
02/08/2022	16,600	-0.20 ▼	-1.20	16,800	16,800	16,500	2,400	39,840,000
01/08/2022	16,800	0.00 ■■	0.00	16,800	16,800	16,800	1,100	18,480,000
29/07/2022	16,800	0.70 ▲	4.17	16,100	17,300	16,800	400	6,720,000
28/07/2022	16,100	-0.20 ▼	-1.24	16,300	16,300	16,100	3,300	53,130,000
27/07/2022	16,300	-0.20 ▼	-1.23	16,500	16,500	15,800	2,100	34,230,000
26/07/2022	16,500	1.20 ▲	7.27	15,300	16,500	14,800	12,900	212,850,000
25/07/2022	15,300	0.80 ▲	5.23	14,500	15,300	15,300	300	4,590,000
22/07/2022	14,500	-0.50 ▼	-3.45	15,000	14,800	14,000	14,900	216,050,000
21/07/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,300	6,800	102,000,000
20/07/2022	15,000	-0.30 ▼	-2.00	15,300	15,400	15,000	3,900	58,500,000
19/07/2022	15,300	0.20 ▲	1.31	15,100	15,300	15,000	2,200	33,660,000
18/07/2022	15,100	-0.50 ▼	-3.31	15,600	15,100	15,000	2,200	33,220,000
15/07/2022	15,600	0.70 ▲	4.49	14,900	15,800	14,900	1,800	28,080,000
14/07/2022	14,900	0.00 ■■	0.00	14,900	15,300	14,100	6,200	92,380,000
13/07/2022	14,900	-1.10 ▼	-7.38	16,000	15,800	14,900	4,300	64,070,000
12/07/2022	16,000	0.20 ▲	1.25	15,800	16,400	15,000	3,600	57,600,000
11/07/2022	15,800	0.00 ■■	0.00	15,800	15,800	14,400	2,500	39,500,000
08/07/2022	15,800	0.00 ■■	0.00	15,800	15,900	15,100	8,600	135,880,000
07/07/2022	15,800	-0.20 ▼	-1.27	16,000	15,900	15,100	5,500	86,900,000
06/07/2022	16,000	-0.30 ▼	-1.88	16,300	16,000	14,800	3,300	52,800,000
05/07/2022	16,300	-0.10 ▼	-0.61	16,400	16,300	15,100	4,800	78,240,000
04/07/2022	16,400	0.50 ▲	3.05	15,900	16,500	15,800	1,300	21,320,000
01/07/2022	15,900	0.10 ▲	0.63	15,800	15,900	15,900	300	4,770,000
30/06/2022	15,800	-0.60 ▼	-3.80	16,400	15,800	14,800	8,200	129,560,000
29/06/2022	16,400	0.40 ▲	2.44	16,000	16,500	15,700	8,000	131,200,000
28/06/2022	16,000	0.00 ■■	0.00	16,000	16,100	15,800	4,000	64,000,000
27/06/2022	16,000	0.50 ▲	3.13	15,500	16,000	14,000	10,100	161,600,000
24/06/2022	15,500	0.10 ▲	0.65	15,400	15,900	14,000	3,800	58,900,000
23/06/2022	15,400	0.20 ▲	1.30	15,200	15,700	14,100	7,200	110,880,000
22/06/2022	15,200	0.40 ▲	2.63	14,800	15,200	14,200	3,800	57,760,000
21/06/2022	14,800	-1.40 ▼	-9.46	16,200	16,000	14,600	43,900	649,720,000
20/06/2022	16,200	-1.80 ▼	-11.11	18,000	16,300	16,200	7,300	118,260,000
17/06/2022	18,000	-0.50 ▼	-2.78	18,500	18,000	16,700	11,300	203,400,000
16/06/2022	18,500	0.00 ■■	0.00	18,500	18,500	16,700	7,800	144,300,000
15/06/2022	18,500	-0.50 ▼	-2.70	19,000	19,000	17,100	12,400	229,400,000
14/06/2022	19,000	0.00 ■■	0.00	19,000	19,000	17,700	900	17,100,000
13/06/2022	19,000	-0.70 ▼	-3.68	19,700	19,400	17,800	4,800	91,200,000
10/06/2022	19,700	-0.30 ▼	-1.52	20,000	19,700	18,600	2,000	39,400,000
09/06/2022	20,000	0.10 ▲	0.50	19,900	20,000	18,800	5,800	116,000,000
08/06/2022	19,900	1.30 ▲	6.53	18,600	19,900	18,000	26,600	529,340,000
07/06/2022	18,600	0.00 ■■	0.00	18,600	18,700	17,300	6,200	115,320,000
06/06/2022	18,600	1.00 ▲	5.38	17,600	18,600	17,000	26,100	485,460,000
03/06/2022	17,600	0.10 ▲	0.57	17,500	17,600	16,200	2,800	49,280,000
02/06/2022	17,500	-0.20 ▼	-1.14	17,700	17,600	17,000	2,900	50,750,000
01/06/2022	17,700	-0.20 ▼	-1.13	17,900	17,900	17,000	4,100	72,570,000
31/05/2022	17,900	0.00 ■■	0.00	17,900	17,900	17,800	2,300	41,170,000
30/05/2022	17,900	-0.10 ▼	-0.56	18,000	18,000	17,300	10,500	187,950,000
27/05/2022	18,000	0.00 ■■	0.00	18,000	18,000	16,300	500	9,000,000
26/05/2022	18,000	-0.80 ▼	-4.44	18,800	18,200	17,000	15,100	271,800,000
25/05/2022	18,800	0.80 ▲	4.26	18,000	18,900	16,300	9,500	178,600,000
24/05/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
23/05/2022	18,000	0.00 ■■	0.00	18,000	18,000	16,500	900	16,200,000
20/05/2022	18,000	-0.90 ▼	-5.00	18,900	19,500	17,100	13,600	244,800,000
19/05/2022	18,900	1.40 ▲	7.41	17,500	18,900	16,000	8,800	166,320,000
18/05/2022	17,500	0.10 ▲	0.57	17,400	18,300	16,300	13,500	236,250,000
17/05/2022	17,400	1.50 ▲	8.62	15,900	17,400	15,400	16,100	280,140,000
16/05/2022	15,900	-0.20 ▼	-1.26	16,100	17,000	15,500	10,400	165,360,000
13/05/2022	16,100	-0.60 ▼	-3.73	16,700	17,000	16,100	40,200	647,220,000
12/05/2022	16,700	-1.80 ▼	-10.78	18,500	18,400	16,700	16,900	282,230,000
11/05/2022	18,500	-1.30 ▼	-7.03	19,800	19,600	17,900	13,500	249,750,000
10/05/2022	19,800	0.00 ■■	0.00	19,800	19,800	17,900	10,200	201,960,000
09/05/2022	19,800	-2.20 ▼	-11.11	22,000	20,300	19,800	17,200	340,560,000
29/04/2022	22,900	2.00 ▲	8.73	20,900	22,900	19,200	28,200	645,780,000
28/04/2022	20,900	1.90 ▲	9.09	19,000	20,900	20,000	25,900	541,310,000
27/04/2022	19,000	0.00 ■■	0.00	19,000	19,400	17,200	8,500	161,500,000
26/04/2022	19,000	-0.80 ▼	-4.21	19,800	19,400	17,900	39,300	746,700,000
25/04/2022	22,000	0.00 ■■	0.00	22,000	0	0	0	0
23/04/2022	22,000	-0.20 ▼	-0.91	22,200	23,000	22,000	550	12,100,000
22/04/2022	22,000	-0.20 ▼	-0.91	22,200	23,000	22,000	550	12,100,000
21/04/2022	22,200	-2.40 ▼	-10.81	24,600	24,300	22,200	2,660	59,052,000
20/04/2022	24,600	0.40 ▲	1.63	24,200	24,800	22,800	450	11,070,000
19/04/2022	24,200	-2.40 ▼	-9.92	26,600	26,500	24,000	1,650	39,930,000
18/04/2022	26,600	-1.40 ▼	-5.26	28,000	28,000	25,200	2,650	70,490,000
16/04/2022	28,000	-0.30 ▼	-1.07	28,300	28,600	27,000	1,560	43,680,000
15/04/2022	28,000	-0.30 ▼	-1.07	28,300	28,600	27,000	15,600	436,800,000
14/04/2022	28,300	2.40 ▲	8.48	25,900	28,300	25,800	21,300	602,790,000
13/04/2022	25,900	-0.20 ▼	-0.77	26,100	26,500	24,600	16,300	422,170,000
12/04/2022	26,100	-0.20 ▼	-0.77	26,300	26,400	24,500	4,200	109,620,000
08/04/2022	26,300	0.10 ▲	0.38	26,200	26,900	25,500	5,800	152,540,000
07/04/2022	26,200	-1.70 ▼	-6.49	27,900	28,400	26,000	20,700	542,340,000
06/04/2022	27,900	-0.80 ▼	-2.87	28,700	28,700	27,000	33,800	943,020,000
05/04/2022	28,700	-0.30 ▼	-1.05	29,000	29,700	27,800	31,900	915,530,000
04/04/2022	29,000	-1.90 ▼	-6.55	30,900	30,900	29,000	16,300	472,700,000
01/04/2022	30,900	-0.10 ▼	-0.32	31,000	31,600	28,100	48,500	1,498,650,000
31/03/2022	31,000	-2.00 ▼	-6.45	33,000	33,000	30,000	15,900	492,900,000
30/03/2022	33,000	0.80 ▲	2.42	32,200	34,900	32,000	31,000	1,023,000,000
29/03/2022	32,200	2.90 ▲	9.01	29,300	32,200	26,400	255,400	8,223,880,000
28/03/2022	29,300	-0.50 ▼	-1.71	29,800	29,800	27,200	22,800	668,040,000
25/03/2022	29,800	-0.10 ▼	-0.34	29,900	31,800	28,000	45,700	1,361,860,000
24/03/2022	29,900	2.70 ▲	9.03	27,200	29,900	27,700	336,900	10,073,310,000
23/03/2022	27,200	2.40 ▲	8.82	24,800	27,200	27,200	12,700	345,440,000
22/03/2022	24,800	2.20 ▲	8.87	22,600	24,800	24,800	55,700	1,381,360,000
21/03/2022	22,600	2.00 ▲	8.85	20,600	22,600	21,000	83,700	1,891,620,000
18/03/2022	20,600	-0.10 ▼	-0.49	20,700	20,800	19,600	9,500	195,700,000
17/03/2022	20,700	0.00 ■■	0.00	20,700	20,800	20,200	24,800	513,360,000
16/03/2022	20,700	0.00 ■■	0.00	20,700	20,900	20,300	7,800	161,460,000
15/03/2022	20,700	0.40 ▲	1.93	20,300	21,000	20,300	7,100	146,970,000
14/03/2022	20,300	1.70 ▲	8.37	18,600	20,400	19,400	8,000	162,400,000
11/03/2022	18,600	-1.10 ▼	-5.91	19,700	19,900	18,500	25,100	466,860,000
10/03/2022	19,700	-0.30 ▼	-1.52	20,000	20,000	18,900	6,300	124,110,000
09/03/2022	20,000	0.00 ■■	0.00	20,000	20,000	20,000	1,200	24,000,000
08/03/2022	20,000	-0.50 ▼	-2.50	20,500	20,500	20,000	5,700	114,000,000
07/03/2022	20,500	-0.10 ▼	-0.49	20,600	20,500	20,000	3,200	65,600,000
04/03/2022	20,600	0.10 ▲	0.49	20,500	20,800	20,000	19,000	391,400,000
03/03/2022	20,500	-0.20 ▼	-0.98	20,700	20,700	20,000	14,200	291,100,000
02/03/2022	20,700	0.10 ▲	0.48	20,600	21,300	20,500	9,200	190,440,000
01/03/2022	20,600	-0.80 ▼	-3.88	21,400	21,200	20,600	2,800	57,680,000
28/02/2022	21,400	0.00 ■■	0.00	21,400	21,400	20,600	7,200	154,080,000
25/02/2022	21,400	0.50 ▲	2.34	20,900	21,800	20,700	11,600	248,240,000
24/02/2022	20,900	-0.90 ▼	-4.31	21,800	22,000	19,700	49,400	1,032,460,000
23/02/2022	21,800	-0.10 ▼	-0.46	21,900	21,800	20,900	9,600	209,280,000
22/02/2022	21,900	0.00 ■■	0.00	21,900	21,900	20,600	18,100	396,390,000
21/02/2022	21,900	0.40 ▲	1.83	21,500	21,900	21,000	32,100	702,990,000
18/02/2022	21,500	0.20 ▲	0.93	21,300	23,100	21,100	18,200	391,300,000
17/02/2022	21,300	0.30 ▲	1.41	21,000	21,300	20,100	14,700	313,110,000
16/02/2022	21,000	-0.30 ▼	-1.43	21,300	21,300	20,900	20,600	432,600,000
15/02/2022	21,300	0.00 ■■	0.00	21,300	21,300	20,700	26,300	560,190,000
14/02/2022	21,300	0.30 ▲	1.41	21,000	21,300	20,000	44,600	949,980,000
11/02/2022	21,000	0.70 ▲	3.33	20,300	21,000	19,900	24,200	508,200,000
10/02/2022	20,300	0.10 ▲	0.49	20,200	20,300	19,600	37,900	769,370,000
09/02/2022	20,200	0.60 ▲	2.97	19,600	20,900	19,800	29,200	589,840,000
08/02/2022	19,600	1.70 ▲	8.67	17,900	19,600	18,000	59,900	1,174,040,000
07/02/2022	17,900	0.40 ▲	2.23	17,500	19,200	17,900	10,400	186,160,000
28/01/2022	17,500	-0.20 ▼	-1.14	17,700	17,500	17,400	5,300	92,750,000
27/01/2022	17,700	0.20 ▲	1.13	17,500	17,700	17,300	10,700	189,390,000
26/01/2022	17,500	0.20 ▲	1.14	17,300	17,500	17,300	600	10,500,000
25/01/2022	17,300	-0.20 ▼	-1.16	17,500	17,400	17,300	1,100	19,030,000
24/01/2022	17,500	0.00 ■■	0.00	17,500	17,500	17,000	2,100	36,750,000
21/01/2022	17,500	-0.50 ▼	-2.86	18,000	17,800	17,500	2,700	47,250,000
20/01/2022	18,000	0.50 ▲	2.78	17,500	18,000	17,000	1,200	21,600,000
19/01/2022	17,500	-0.30 ▼	-1.71	17,800	17,800	17,000	10,500	183,750,000
18/01/2022	17,800	0.00 ■■	0.00	17,800	17,800	17,000	11,400	202,920,000
17/01/2022	17,800	-0.40 ▼	-2.25	18,200	17,800	16,700	9,200	163,760,000
14/01/2022	18,200	0.20 ▲	1.10	18,000	18,200	17,500	9,500	172,900,000
13/01/2022	18,000	-0.50 ▼	-2.78	18,500	18,000	17,200	40,200	723,600,000
12/01/2022	18,500	0.40 ▲	2.16	18,100	18,500	17,100	22,600	418,100,000
11/01/2022	18,100	-0.10 ▼	-0.55	18,200	18,600	17,500	25,600	463,360,000
10/01/2022	18,200	-0.80 ▼	-4.40	19,000	19,000	17,500	22,200	404,040,000
07/01/2022	19,000	-0.80 ▼	-4.21	19,800	19,600	18,000	9,000	171,000,000
06/01/2022	19,800	-1.20 ▼	-6.06	21,000	22,000	19,000	13,600	269,280,000
05/01/2022	21,000	1.50 ▲	7.14	19,500	21,400	20,000	31,500	661,500,000
04/01/2022	19,500	1.70 ▲	8.72	17,800	19,500	17,200	81,000	1,579,500,000
31/12/2021	17,800	-0.20 ▼	-1.12	18,000	18,000	17,000	4,100	72,980,000
30/12/2021	18,000	1.00 ▲	5.56	17,000	18,700	18,000	200	3,600,000
29/12/2021	17,000	-0.20 ▼	-1.18	17,200	17,300	17,000	10,100	171,700,000
22/12/2021	16,600	-1.10 ▼	-6.63	17,700	17,900	16,400	28,000	464,800,000
21/12/2021	17,700	-0.10 ▼	-0.56	17,800	18,000	17,700	22,300	394,710,000
20/12/2021	17,800	-0.10 ▼	-0.56	17,900	18,000	17,800	9,300	165,540,000
17/12/2021	17,900	-0.10 ▼	-0.56	18,000	18,500	17,600	14,200	254,180,000
16/12/2021	18,000	0.00 ■■	0.00	18,000	18,600	17,800	9,200	165,600,000
15/12/2021	18,000	-0.90 ▼	-5.00	18,900	18,500	18,000	26,300	473,400,000
14/12/2021	18,700	-0.20 ▼	-1.07	18,900	19,100	18,700	11,900	222,530,000
13/12/2021	18,900	-1.10 ▼	-5.82	20,000	19,900	18,200	25,300	478,170,000
10/12/2021	20,000	0.10 ▲	0.50	19,900	21,000	19,500	13,500	270,000,000
09/12/2021	19,900	0.70 ▲	3.52	19,200	20,500	19,300	42,600	847,740,000
08/12/2021	19,200	1.60 ▲	8.33	17,600	19,300	17,500	54,600	1,048,320,000
07/12/2021	17,600	0.00 ■■	0.00	17,600	17,600	17,000	41,900	737,440,000
06/12/2021	17,600	-0.20 ▼	-1.14	17,800	18,200	17,300	22,300	392,480,000
03/12/2021	17,800	0.10 ▲	0.56	17,700	18,500	17,700	10,400	185,120,000
02/12/2021	17,700	-0.30 ▼	-1.69	18,000	18,000	17,700	21,600	382,320,000
01/12/2021	18,000	0.00 ■■	0.00	18,000	18,000	17,600	7,100	127,800,000
30/11/2021	18,000	-0.20 ▼	-1.11	18,200	18,500	17,600	23,900	430,200,000
29/11/2021	18,200	0.40 ▲	2.20	17,800	18,200	17,400	22,500	409,500,000
26/11/2021	17,800	-0.20 ▼	-1.12	18,000	18,000	17,100	29,900	532,220,000
25/11/2021	18,000	-0.10 ▼	-0.56	18,100	18,000	17,600	43,400	781,200,000
24/11/2021	18,100	0.10 ▲	0.55	18,000	18,600	17,600	22,300	403,630,000
23/11/2021	18,000	0.30 ▲	1.67	17,700	19,300	16,400	28,400	511,200,000
22/11/2021	17,700	1.60 ▲	9.04	16,100	17,700	17,200	171,900	3,042,630,000
19/11/2021	16,100	1.40 ▲	8.70	14,700	16,100	16,100	3,900	62,790,000
18/11/2021	14,700	1.30 ▲	8.84	13,400	14,700	13,400	108,100	1,589,070,000
17/11/2021	13,400	0.30 ▲	2.24	13,100	13,400	12,600	32,600	436,840,000
16/11/2021	13,100	0.00 ■■	0.00	13,100	13,100	13,100	100	1,310,000
15/11/2021	13,100	-0.20 ▼	-1.53	13,300	13,400	13,100	5,200	68,120,000
12/11/2021	13,300	0.10 ▲	0.75	13,200	13,300	12,700	2,000	26,600,000
11/11/2021	13,200	0.00 ■■	0.00	13,200	13,200	12,200	8,500	112,200,000
10/11/2021	13,200	0.20 ▲	1.52	13,000	13,200	13,200	1,000	13,200,000
09/11/2021	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	7,400	96,200,000
08/11/2021	13,500	-0.50 ▼	-3.70	14,000	13,500	13,000	11,700	157,950,000
05/11/2021	14,000	0.70 ▲	5.00	13,300	14,000	12,600	4,700	65,800,000
04/11/2021	13,300	0.00 ■■	0.00	13,300	13,700	12,500	370	4,921,000
03/11/2021	13,300	-0.10 ▼	-0.75	13,400	13,300	13,300	100	1,330,000
02/11/2021	13,400	-0.10 ▼	-0.75	13,500	13,500	13,400	4,300	57,620,000
01/11/2021	13,500	0.10 ▲	0.74	13,400	13,800	13,500	11,700	157,950,000
29/10/2021	13,400	0.00 ■■	0.00	13,400	13,500	13,000	2,400	32,160,000
28/10/2021	13,400	0.00 ■■	0.00	13,400	13,400	13,400	200	2,680,000
27/10/2021	13,400	0.40 ▲	2.99	13,000	13,400	12,500	200	2,680,000
26/10/2021	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
25/10/2021	13,000	0.50 ▲	3.85	12,500	13,000	13,000	4,400	57,200,000
22/10/2021	12,500	-1.10 ▼	-8.80	13,600	12,500	12,500	400	5,000,000
21/10/2021	13,600	0.10 ▲	0.74	13,500	13,600	13,000	1,200	16,320,000
20/10/2021	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
19/10/2021	13,500	-0.20 ▼	-1.48	13,700	13,500	13,500	100	1,350,000
18/10/2021	13,700	0.10 ▲	0.73	13,600	13,700	13,300	2,300	31,510,000
15/10/2021	13,600	0.00 ■■	0.00	13,600	13,600	12,900	5,400	73,440,000
14/10/2021	13,600	0.00 ■■	0.00	13,600	13,700	13,200	15,300	208,080,000
13/10/2021	13,600	0.70 ▲	5.15	12,900	13,700	12,100	9,300	126,480,000
12/10/2021	12,900	0.40 ▲	3.10	12,500	12,900	12,000	600	7,740,000
11/10/2021	12,500	-0.40 ▼	-3.20	12,900	12,800	12,500	1,500	18,750,000
08/10/2021	12,900	0.40 ▲	3.10	12,500	12,900	12,500	1,000	12,900,000
06/10/2021	12,500	-0.50 ▼	-4.00	13,000	12,900	12,000	2,500	31,250,000
05/10/2021	13,000	0.50 ▲	3.85	12,500	13,000	12,000	300	3,900,000
04/10/2021	12,500	0.00 ■■	0.00	12,500	12,500	11,800	4,000	50,000,000
01/10/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,100	13,750,000
30/09/2021	12,500	-0.10 ▼	-0.80	12,600	12,500	11,700	300	3,750,000
29/09/2021	12,600	-0.10 ▼	-0.79	12,700	12,600	12,600	1,600	20,160,000
28/09/2021	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
27/09/2021	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
24/09/2021	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
23/09/2021	12,700	-0.10 ▼	-0.79	12,800	12,700	12,200	3,600	45,720,000
22/09/2021	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
21/09/2021	12,800	-0.20 ▼	-1.56	13,000	13,000	12,000	1,600	20,480,000
20/09/2021	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
17/09/2021	13,000	0.50 ▲	3.85	12,500	13,000	12,000	600	7,800,000
16/09/2021	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
15/09/2021	12,500	0.50 ▲	4.00	12,000	12,500	12,000	400	5,000,000
14/09/2021	12,000	-0.50 ▼	-4.17	12,500	12,200	12,000	1,300	15,600,000
13/09/2021	12,500	1.00 ▲	8.00	11,500	12,500	12,000	20,900	261,250,000
10/09/2021	11,500	-0.60 ▼	-5.22	12,100	11,500	11,500	700	8,050,000
09/09/2021	12,100	0.00 ■■	0.00	12,100	12,600	12,000	3,200	38,720,000
08/09/2021	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
07/09/2021	12,100	0.10 ▲	0.83	12,000	12,100	12,100	600	7,260,000
06/09/2021	12,000	-1.00 ▼	-8.33	13,000	12,600	12,000	10,200	122,400,000
01/09/2021	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
31/08/2021	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
30/08/2021	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
27/08/2021	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
26/08/2021	13,000	-0.80 ▼	-6.15	13,800	13,000	12,500	6,800	88,400,000
25/08/2021	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
24/08/2021	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
23/08/2021	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
20/08/2021	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
19/08/2021	13,800	0.10 ▲	0.72	13,700	13,800	13,800	100	1,380,000
18/08/2021	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
17/08/2021	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
16/08/2021	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
13/08/2021	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
12/08/2021	13,700	-0.10 ▼	-0.73	13,800	13,700	13,700	100	1,370,000
11/08/2021	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
10/08/2021	13,800	-0.40 ▼	-2.90	14,200	13,800	13,000	2,500	34,500,000
09/08/2021	14,200	0.10 ▲	0.70	14,100	14,200	14,200	100	1,420,000
06/08/2021	14,100	0.40 ▲	2.84	13,700	14,100	14,100	100	1,410,000
05/08/2021	13,700	1.20 ▲	8.76	12,500	13,700	13,700	200	2,740,000
04/08/2021	12,500	-1.10 ▼	-8.80	13,600	12,500	12,500	100	1,250,000
03/08/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
02/08/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
30/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
29/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
28/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
27/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
26/07/2021	13,600	0.00 ■■	0.00	13,600	13,600	13,600	10,400	141,440,000
23/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
22/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
21/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
20/07/2021	13,600	0.00 ■■	0.00	13,600	13,600	13,600	200	2,720,000
19/07/2021	13,600	0.00 ■■	0.00	13,600	13,600	13,600	500	6,800,000
16/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
15/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
14/07/2021	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
13/07/2021	13,600	0.40 ▲	2.94	13,200	13,600	13,600	1,500	20,400,000
12/07/2021	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
09/07/2021	13,200	0.00 ■■	0.00	13,200	13,500	13,200	25,000	330,000,000
08/07/2021	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
07/07/2021	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
06/07/2021	13,200	-1.40 ▼	-10.61	14,600	13,600	13,200	4,100	54,120,000
05/07/2021	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
02/07/2021	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
01/07/2021	14,600	1.10 ▲	7.53	13,500	14,600	13,500	300	4,380,000
30/06/2021	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
29/06/2021	13,500	-1.00 ▼	-7.41	14,500	14,900	13,500	200	2,700,000
28/06/2021	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
25/06/2021	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
24/06/2021	14,500	-0.10 ▼	-0.69	14,600	14,500	14,500	3,900	56,550,000
23/06/2021	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
22/06/2021	14,600	0.20 ▲	1.37	14,400	14,600	14,400	5,200	75,920,000
21/06/2021	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
18/06/2021	14,400	-0.10 ▼	-0.69	14,500	14,500	14,300	6,000	86,400,000
17/06/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,300	2,500	36,250,000
16/06/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	5,000	72,500,000
15/06/2021	14,500	-0.90 ▼	-6.21	15,400	14,500	14,500	5,000	72,500,000
14/06/2021	15,400	0.00 ■■	0.00	15,400	15,400	15,400	100	1,540,000
11/06/2021	15,400	0.90 ▲	5.84	14,500	15,400	14,500	6,100	93,940,000
10/06/2021	14,500	-0.70 ▼	-4.83	15,200	14,500	14,500	9,000	130,500,000
09/06/2021	15,200	1.20 ▲	7.89	14,000	15,200	14,000	5,300	80,560,000
08/06/2021	14,000	-1.20 ▼	-8.57	15,200	14,000	14,000	500	7,000,000
07/06/2021	15,200	0.60 ▲	3.95	14,600	15,200	14,500	5,100	77,520,000
04/06/2021	14,600	-0.90 ▼	-6.16	15,500	15,400	14,500	7,500	109,500,000
03/06/2021	15,500	0.50 ▲	3.23	15,000	15,500	15,000	10,100	156,550,000
02/06/2021	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
01/06/2021	15,000	0.90 ▲	6.00	14,100	15,000	14,100	8,400	126,000,000
31/05/2021	14,100	0.00 ■■	0.00	14,100	14,100	14,000	1,600	22,560,000
28/05/2021	14,100	0.00 ■■	0.00	14,100	14,100	14,000	14,100	198,810,000
27/05/2021	14,100	-0.40 ▼	-2.84	14,500	14,400	14,000	12,700	179,070,000
26/05/2021	14,500	-0.60 ▼	-4.14	15,100	15,100	14,400	12,400	179,800,000
25/05/2021	15,100	0.70 ▲	4.64	14,400	15,300	14,400	5,200	78,520,000
24/05/2021	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
21/05/2021	14,400	0.90 ▲	6.25	13,500	14,400	14,400	100	1,440,000
20/05/2021	13,500	0.20 ▲	1.48	13,300	14,500	13,500	4,600	62,100,000
19/05/2021	13,300	-1.00 ▼	-7.52	14,300	14,300	13,300	2,100	27,930,000
18/05/2021	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
17/05/2021	14,300	-0.20 ▼	-1.40	14,500	14,400	14,300	400	5,720,000
14/05/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,200	3,200	46,400,000
13/05/2021	14,500	0.00 ■■	0.00	14,500	14,500	13,500	1,600	23,200,000
12/05/2021	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
11/05/2021	14,500	0.60 ▲	4.14	13,900	14,500	13,000	12,800	185,600,000
10/05/2021	13,900	-13.90 ▼	-100.00	13,900	0	0	0	0
07/05/2021	13,900	0.00 ■■	0.00	13,900	13,900	13,900	5,500	76,450,000
06/05/2021	13,900	-0.20 ▼	-1.44	14,100	13,900	13,900	100	1,390,000
05/05/2021	14,100	0.00 ■■	0.00	14,100	14,100	14,100	3,400	47,940,000
29/04/2021	14,300	0.50 ▲	3.50	13,800	14,300	13,500	10,200	145,860,000
28/04/2021	13,800	0.30 ▲	2.17	13,500	13,800	13,800	100	1,380,000
27/04/2021	13,500	-0.80 ▼	-5.93	14,300	13,600	13,500	2,100	28,350,000
26/04/2021	14,300	0.40 ▲	2.80	13,900	15,000	14,000	14,700	210,210,000
23/04/2021	13,900	0.40 ▲	2.88	13,500	13,900	13,300	10,600	147,340,000
22/04/2021	13,500	0.50 ▲	3.70	13,000	13,500	12,800	4,500	60,750,000
20/04/2021	13,000	-0.30 ▼	-2.31	13,300	13,300	13,000	2,700	35,100,000
19/04/2021	13,300	0.00 ■■	0.00	13,300	13,300	13,300	900	11,970,000
16/04/2021	13,300	0.10 ▲	0.75	13,200	14,400	13,200	8,300	110,390,000
15/04/2021	13,200	-0.40 ▼	-3.03	13,600	13,600	13,200	4,900	64,680,000
14/04/2021	13,600	0.70 ▲	5.15	12,900	13,900	13,100	6,700	91,120,000
13/04/2021	12,900	-1.00 ▼	-7.75	13,900	13,100	12,800	9,300	119,970,000
12/04/2021	13,900	0.00 ■■	0.00	13,900	13,900	13,000	2,200	30,580,000
09/04/2021	13,900	-0.10 ▼	-0.72	14,000	14,000	13,900	2,000	27,800,000
08/04/2021	14,000	0.20 ▲	1.43	13,800	14,000	13,100	7,500	105,000,000
07/04/2021	13,800	0.70 ▲	5.07	13,100	13,800	13,100	3,900	53,820,000
06/04/2021	13,100	-0.90 ▼	-6.87	14,000	14,400	13,100	6,200	81,220,000
05/04/2021	14,000	0.90 ▲	6.43	13,000	14,000	13,100	15,900	222,600,000
02/04/2021	13,100	0.10 ▲	0.76	13,000	13,100	13,000	4,400	57,640,000
01/04/2021	13,000	0.00 ■■	0.00	13,000	13,000	12,600	6,900	89,700,000
31/03/2021	13,000	0.00 ■■	0.00	13,000	13,000	12,600	4,500	58,500,000
30/03/2021	13,000	-0.20 ▼	-1.54	13,200	13,200	12,900	4,200	54,600,000
29/03/2021	13,200	0.00 ■■	0.00	13,200	13,400	13,200	1,700	22,440,000
26/03/2021	13,200	-0.70 ▼	-5.30	13,900	13,400	12,700	1,900	25,080,000
25/03/2021	13,900	1.10 ▲	7.91	12,800	13,900	12,900	2,500	34,750,000
24/03/2021	12,800	-0.60 ▼	-4.69	13,400	13,400	12,500	2,400	30,720,000
23/03/2021	13,400	-0.50 ▼	-3.73	13,900	13,500	12,800	29,800	399,320,000
22/03/2021	13,900	-1.10 ▼	-7.91	15,000	14,700	13,800	27,000	375,300,000
19/03/2021	15,000	-0.90 ▼	-6.00	15,900	16,900	15,000	13,100	196,500,000
18/03/2021	15,900	1.40 ▲	8.81	14,500	15,900	15,500	38,800	616,920,000
17/03/2021	14,500	1.30 ▲	8.97	13,200	14,500	12,600	73,800	1,070,100,000
16/03/2021	13,200	1.20 ▲	9.09	12,000	13,200	11,700	51,500	679,800,000
15/03/2021	12,000	-0.30 ▼	-2.50	12,300	12,300	11,700	34,500	414,000,000
12/03/2021	12,300	0.20 ▲	1.63	12,100	12,300	11,500	45,700	562,110,000
11/03/2021	12,100	-0.20 ▼	-1.65	12,300	12,200	11,700	41,600	503,360,000
10/03/2021	12,300	0.00 ■■	0.00	12,300	12,300	11,700	37,300	458,790,000
09/03/2021	12,300	-0.20 ▼	-1.63	12,500	12,500	11,900	39,800	489,540,000
08/03/2021	12,500	0.30 ▲	2.40	12,200	12,500	11,600	32,100	401,250,000
05/03/2021	12,200	-0.80 ▼	-6.56	13,000	12,500	11,700	13,900	169,580,000
04/03/2021	13,000	-1.10 ▼	-8.46	14,100	13,500	12,700	176,500	2,294,500,000
03/03/2021	14,100	-1.50 ▼	-10.64	15,600	14,700	14,100	41,900	590,790,000
02/03/2021	15,600	-1.30 ▼	-8.33	16,900	16,900	15,600	3,400	53,040,000
01/03/2021	16,900	1.00 ▲	5.92	15,900	17,200	15,900	10,500	177,450,000
26/02/2021	15,900	-1.70 ▼	-10.69	17,600	18,500	15,900	130,200	2,070,180,000
25/02/2021	17,600	-1.90 ▼	-10.80	19,500	19,500	17,600	17,700	311,520,000
24/02/2021	19,500	1.70 ▲	8.72	17,800	19,500	17,800	141,100	2,751,450,000
23/02/2021	17,800	1.60 ▲	8.99	16,200	17,800	17,800	36,400	647,920,000
22/02/2021	16,200	1.40 ▲	8.64	14,800	16,200	16,200	77,300	1,252,260,000
19/02/2021	14,800	1.30 ▲	8.78	13,500	14,800	14,800	7,200	106,560,000
18/02/2021	13,500	1.20 ▲	8.89	12,300	13,500	12,200	28,000	378,000,000
17/02/2021	12,300	0.00 ■■	0.00	12,300	12,300	12,300	100	1,230,000
09/02/2021	12,300	0.30 ▲	2.44	12,000	12,300	11,900	1,000	12,300,000
08/02/2021	12,000	0.20 ▲	1.67	11,600	12,200	11,800	7,200	86,400,000
05/02/2021	11,800	0.20 ▲	1.69	11,600	11,900	11,700	4,600	54,280,000
05/01/2021	8,500	0.00 ■■	0.00	8,500	8,500	8,500	1,800	15,300,000
04/01/2021	8,500	0.00 ■■	0.00	8,500	8,600	8,000	42,100	357,850,000
31/12/2020	8,500	-0.10 ▼	-1.18	8,600	8,700	8,000	18,500	157,250,000
30/12/2020	8,600	-0.30 ▼	-3.49	8,900	8,600	8,200	8,900	76,540,000
29/12/2020	8,900	-0.10 ▼	-1.12	9,000	8,900	8,100	1,190	10,591,000
28/12/2020	9,000	-0.20 ▼	-2.22	9,200	9,000	8,600	1,400	12,600,000
27/12/2020	9,200	-0.10 ▼	-1.09	9,300	9,200	8,800	610	5,612,000
25/12/2020	9,200	-0.10 ▼	-1.09	9,300	9,200	8,800	610	5,612,000
24/12/2020	9,300	-0.20 ▼	-2.15	9,500	9,300	8,600	1,070	9,951,000
23/12/2020	9,500	0.10 ▲	1.05	9,400	9,600	9,400	1,820	17,290,000
22/12/2020	9,400	0.40 ▲	4.26	9,000	9,400	9,000	900	8,460,000
21/12/2020	9,000	0.50 ▲	5.56	8,500	9,000	8,000	940	8,460,000
20/12/2020	8,500	0.70 ▲	8.24	7,800	8,500	8,000	13,990	118,915,000
18/12/2020	8,500	0.70 ▲	8.24	7,800	8,500	8,000	13,990	118,915,000
17/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,500	1,180	9,204,000
16/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,100	1,770	13,452,000
15/12/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,600	10	76,000
14/12/2020	7,400	-0.70 ▼	-9.46	8,100	8,000	7,400	3,260	24,124,000
13/12/2020	8,100	0.60 ▲	7.41	7,500	8,100	7,200	50	405,000
11/12/2020	8,100	0.60 ▲	7.41	7,500	8,100	7,200	50	405,000
10/12/2020	7,500	0.10 ▲	1.33	7,400	8,000	7,300	3,620	27,150,000
09/12/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,000	7,190	53,206,000
08/12/2020	6,800	0.30 ▲	4.41	6,500	6,800	6,200	420	2,856,000
07/12/2020	6,500	-0.10 ▼	-1.54	6,600	6,800	6,300	260	1,690,000
04/12/2020	6,100	-0.30 ▼	-4.92	6,400	6,100	6,100	100	610,000
03/12/2020	6,400	0.20 ▲	3.13	6,200	6,400	6,200	460	2,944,000
02/12/2020	6,200	-0.10 ▼	-1.61	6,300	6,600	6,200	480	2,976,000
01/12/2020	6,300	0.50 ▲	7.94	5,800	6,300	6,000	2,290	14,427,000
30/11/2020	5,800	-0.20 ▼	-3.45	5,700	5,800	5,800	2,000	11,600,000
27/11/2020	6,000	0.30 ▲	5.00	5,700	6,100	5,800	6,200	37,200,000
26/11/2020	5,700	0.20 ▲	3.51	5,500	5,700	5,700	2,000	11,400,000
25/11/2020	5,500	-0.20 ▼	-3.64	5,700	6,200	5,500	1,000	5,500,000
24/11/2020	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	3,000	17,100,000
23/11/2020	5,900	-0.50 ▼	-8.47	6,400	5,900	5,900	700	4,130,000
20/11/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
19/11/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	19,800	126,720,000
18/11/2020	6,000	0.50 ▲	8.33	5,500	6,000	5,700	8,400	50,400,000
17/11/2020	5,500	0.00 ■■	0.00	5,500	5,700	5,500	700	3,850,000
16/11/2020	5,500	0.20 ▲	3.64	5,300	5,500	5,400	1,090	5,995,000
13/11/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
12/11/2020	5,300	0.10 ▲	1.89	5,200	5,300	5,200	1,900	10,070,000
11/11/2020	5,200	0.00 ■■	0.00	5,200	5,300	4,800	2,200	11,440,000
10/11/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
09/11/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
06/11/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
05/11/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	6,000	31,200,000
04/11/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
03/11/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
02/11/2020	5,200	-0.50 ▼	-9.62	5,700	5,200	5,200	2,470	12,844,000
30/10/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
29/10/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	200	1,140,000
28/10/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
27/10/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
26/10/2020	5,700	0.20 ▲	3.51	5,500	5,700	5,400	5,800	33,060,000
23/10/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
22/10/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	190	1,045,000
21/10/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
20/10/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
19/10/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
16/10/2020	5,500	-0.10 ▼	-1.82	5,600	5,500	5,500	400	2,200,000
14/10/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,600	20	112,000
13/10/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
12/10/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,100	50	280,000
09/10/2020	5,600	0.20 ▲	3.57	5,400	5,600	5,500	2,200	12,320,000
08/10/2020	5,400	-0.10 ▼	-1.85	5,500	5,400	5,100	110	594,000
07/10/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	600	3,300,000
06/10/2020	5,500	0.10 ▲	1.82	5,400	5,500	5,400	700	3,850,000
05/10/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,300	3,900	21,060,000
02/10/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,400	100	540,000
01/10/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,200	210	1,134,000
30/09/2020	5,400	0.20 ▲	3.70	5,200	5,400	4,800	480	2,592,000
29/09/2020	5,200	0.00 ■■	0.00	5,200	5,200	4,800	1,100	5,720,000
28/09/2020	5,200	0.20 ▲	3.85	5,000	5,200	5,000	1,000	5,200,000
25/09/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	400	2,000,000
24/09/2020	5,000	0.40 ▲	8.00	4,600	5,000	4,500	200	1,000,000
23/09/2020	4,600	-0.10 ▼	-2.17	4,700	5,000	4,500	3,200	14,720,000
22/09/2020	4,700	-0.40 ▼	-8.51	5,100	4,700	4,600	1,890	8,883,000
21/09/2020	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
18/09/2020	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
17/09/2020	5,100	0.20 ▲	3.92	4,900	5,200	5,000	1,800	9,180,000
16/09/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
15/09/2020	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	1,000	4,900,000
14/09/2020	5,000	0.20 ▲	4.00	4,800	5,000	4,500	6,700	33,500,000
11/09/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
10/09/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
09/09/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	2,100	10,080,000
08/09/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
07/09/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
04/09/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	6,000	28,800,000
03/09/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
01/09/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
31/08/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,500	27,000	129,600,000
28/08/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
27/08/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	3,800	18,240,000
26/08/2020	4,800	0.30 ▲	6.25	4,500	4,800	4,800	1,500	7,200,000
25/08/2020	4,500	0.30 ▲	6.67	4,200	4,500	4,500	500	2,250,000
24/08/2020	4,200	-0.40 ▼	-9.52	4,600	4,200	4,200	600	2,520,000
21/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
20/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
19/08/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,600	300	1,380,000
18/08/2020	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	9,000	40,500,000
17/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
14/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
13/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
12/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
11/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
10/08/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,600	300	1,380,000
07/08/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
06/08/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	10	45,000
05/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
04/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
03/08/2020	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	100	460,000
31/07/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
30/07/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
29/07/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
28/07/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,700	100	470,000
27/07/2020	4,400	-0.40 ▼	-9.09	4,800	4,400	4,400	3,200	14,080,000
24/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
23/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
22/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
21/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
20/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
17/07/2020	4,800	-0.40 ▼	-8.33	5,200	4,800	4,800	1,300	6,240,000
16/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
15/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
14/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
13/07/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,000	5,200,000
10/07/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
09/07/2020	5,200	-0.40 ▼	-7.69	5,600	6,000	5,200	40	208,000
08/07/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
07/07/2020	5,600	0.40 ▲	7.14	5,200	5,700	5,300	23,300	130,480,000
06/07/2020	5,200	0.40 ▲	7.69	4,800	5,200	5,100	2,800	14,560,000
03/07/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,400	20,200	96,960,000
02/07/2020	4,400	-0.30 ▼	-6.82	4,700	4,800	4,400	200	880,000
01/07/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
30/06/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
26/06/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
25/06/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	2,000	9,400,000
24/06/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	2,000	9,400,000
23/06/2020	4,700	-0.20 ▼	-4.26	4,900	4,900	4,700	2,200	10,340,000
22/06/2020	4,900	0.20 ▲	4.08	4,700	4,900	4,900	100	490,000
19/06/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,700	600	2,820,000
18/06/2020	4,400	0.20 ▲	4.55	4,200	4,400	4,000	3,000	13,200,000
17/06/2020	4,200	0.30 ▲	7.14	3,900	4,200	4,200	17,100	71,820,000
16/06/2020	3,900	-0.40 ▼	-10.26	4,300	3,900	3,900	100	390,000
15/06/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	8,000	34,400,000
12/06/2020	4,300	-0.30 ▼	-6.98	4,600	4,300	4,300	14,000	60,200,000
11/06/2020	4,600	0.40 ▲	8.70	4,200	4,600	4,300	71,100	327,060,000
10/06/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
09/06/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
08/06/2020	4,200	0.30 ▲	7.14	3,900	4,200	4,200	35,100	147,420,000
06/06/2020	3,900	-0.40 ▼	-10.26	4,300	3,900	3,900	20	78,000
05/06/2020	3,900	-0.40 ▼	-10.26	4,300	3,900	3,900	20	78,000
04/06/2020	4,300	0.20 ▲	4.65	4,100	4,300	4,300	50	215,000
03/06/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
02/06/2020	4,100	-0.30 ▼	-7.32	4,400	4,100	4,100	100	410,000
01/06/2020	4,100	-0.30 ▼	-7.32	4,400	4,100	4,100	100	410,000
31/05/2020	4,400	0.40 ▲	9.09	4,000	4,400	4,400	60	264,000
29/05/2020	4,400	0.40 ▲	9.09	4,000	4,400	4,400	60	264,000
28/05/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
27/05/2020	4,000	0.30 ▲	7.50	3,700	4,000	3,900	1,240	4,960,000
26/05/2020	3,700	-0.20 ▼	-5.41	3,900	3,800	3,700	2,170	8,029,000
25/05/2020	3,900	-0.20 ▼	-5.13	4,100	3,900	3,900	1,000	3,900,000
20/05/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
19/05/2020	4,100	0.30 ▲	7.32	3,800	4,100	3,800	4,420	18,122,000
18/05/2020	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
17/05/2020	3,800	-0.30 ▼	-7.89	4,100	3,800	3,800	50	190,000
15/05/2020	3,800	-0.30 ▼	-7.89	4,100	3,800	3,800	50	190,000
14/05/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,100	40	164,000
13/05/2020	4,100	0.30 ▲	7.32	3,800	4,100	4,000	3,100	12,710,000
12/05/2020	4,100	0.30 ▲	7.32	3,800	4,100	4,000	3,100	12,710,000
11/05/2020	3,800	-0.20 ▼	-5.26	4,000	3,800	3,800	30	114,000
08/05/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
07/05/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2,000	8,000,000
06/05/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	500	2,000,000
05/05/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
01/05/2020	4,000	0.00 ■■	0.00	4,000	4,400	3,900	120	480,000
30/04/2020	4,000	0.00 ■■	0.00	4,000	4,400	3,900	120	480,000
29/04/2020	4,000	0.00 ■■	0.00	4,000	4,400	3,900	120	480,000
28/04/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
27/04/2020	4,000	0.30 ▲	7.50	3,700	4,000	3,800	4,960	19,840,000
26/04/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,700	10	37,000
24/04/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,700	10	37,000
23/04/2020	3,700	-0.20 ▼	-5.41	3,900	3,700	3,700	1,640	6,068,000
22/04/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,900	3,200	12,480,000
21/04/2020	3,600	-0.30 ▼	-8.33	3,900	3,600	3,600	730	2,628,000
20/04/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
19/04/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,600	2,440	9,516,000
17/04/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,600	2,440	9,516,000
16/04/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,900	3,000	11,700,000
15/04/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
14/04/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
13/04/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
12/04/2020	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	500	1,950,000
10/04/2020	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	500	1,950,000
09/04/2020	4,000	0.30 ▲	7.50	3,700	4,000	3,600	150	600,000
08/04/2020	3,700	-0.30 ▼	-8.11	4,000	3,700	3,600	2,220	8,214,000
07/04/2020	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	6,000	24,000,000
06/04/2020	4,100	0.30 ▲	7.32	3,800	4,100	3,800	110	451,000
05/04/2020	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	10	38,000
03/04/2020	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	10	38,000
01/04/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
31/03/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,900	7,790	30,381,000
30/03/2020	3,600	-0.40 ▼	-11.11	4,000	3,700	3,600	1,580	5,688,000
29/03/2020	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	1,080	4,320,000
27/03/2020	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	1,080	4,320,000
26/03/2020	4,100	0.10 ▲	2.44	4,000	4,100	4,000	9,640	39,524,000
25/03/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,900	7,890	31,560,000
24/03/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,900	1,780	6,942,000
23/03/2020	3,600	-0.40 ▼	-11.11	4,000	3,700	3,600	3,950	14,220,000
22/03/2020	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	240	960,000
20/03/2020	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	240	960,000
19/03/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,100	120	492,000
18/03/2020	4,100	0.30 ▲	7.32	3,800	4,100	4,100	1,830	7,503,000
17/03/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,500	2,620	9,956,000
16/03/2020	3,500	0.30 ▲	8.57	3,200	3,500	3,500	50,400	176,400,000
13/03/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
12/03/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
11/03/2020	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	700	2,240,000
10/03/2020	3,500	-0.20 ▼	-5.71	3,700	3,500	3,500	700	2,450,000
06/03/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
05/03/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,700	10,400	38,480,000
04/03/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,500	1,560	5,772,000
03/03/2020	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	100	340,000
02/03/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
28/02/2020	3,500	-0.20 ▼	-5.71	3,700	3,500	3,400	830	2,905,000
27/02/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,200	11,400	42,180,000
26/02/2020	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	10	34,000
25/02/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
24/02/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,400	500	1,850,000
21/02/2020	3,400	-0.10 ▼	-2.94	3,500	3,500	3,200	3,100	10,540,000
20/02/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,500	500	1,750,000
19/02/2020	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
18/02/2020	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	1,300	4,420,000
17/02/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
15/02/2020	3,600	-0.40 ▼	-11.11	4,000	3,700	3,600	1,110	3,996,000
14/02/2020	3,600	-0.40 ▼	-11.11	4,000	3,700	3,600	1,110	3,996,000
13/02/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,600	1,250	5,000,000
12/02/2020	3,900	0.10 ▲	2.56	3,800	4,100	3,800	1,010	3,939,000
11/02/2020	3,800	0.10 ▲	2.63	3,700	3,800	3,500	120	456,000
10/02/2020	3,700	0.10 ▲	2.70	3,600	3,700	3,700	10	37,000
09/02/2020	3,700	0.10 ▲	2.70	3,600	3,700	3,700	10	37,000
07/02/2020	3,700	0.10 ▲	2.70	3,600	3,700	3,700	10	37,000
06/02/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
05/02/2020	3,600	-0.30 ▼	-8.33	3,900	3,600	3,600	500	1,800,000
04/02/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
03/02/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
31/01/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,600	1,300	5,070,000
30/01/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,600	1,300	5,070,000
29/01/2020	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
28/01/2020	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
27/01/2020	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
26/01/2020	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
24/01/2020	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
23/01/2020	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
22/01/2020	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
21/01/2020	3,800	0.10 ▲	2.63	3,700	3,800	3,800	8,100	30,780,000
20/01/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
17/01/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,700	14,400	53,280,000
16/01/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
15/01/2020	3,700	-0.20 ▼	-5.41	3,900	3,800	3,700	2,500	9,250,000
14/01/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,700	200	740,000
13/01/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,500	140	518,000
09/01/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
08/01/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
06/01/2020	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	1,000	3,700,000
03/01/2020	3,800	0.10 ▲	2.63	3,700	3,900	3,600	540	2,052,000
31/12/2019	3,700	-0.10 ▼	-2.70	3,800	4,000	3,500	20,900	77,330,000
30/12/2019	3,800	-0.10 ▼	-2.63	3,900	3,800	3,600	2,290	8,702,000
27/12/2019	3,900	-0.30 ▼	-7.69	4,200	3,900	3,800	26,600	103,740,000
26/12/2019	4,200	0.20 ▲	4.76	4,000	4,300	4,100	2,100	8,820,000
25/12/2019	4,000	-0.40 ▼	-10.00	4,400	4,200	4,000	7,350	29,400,000
24/12/2019	4,400	0.10 ▲	2.27	4,300	4,400	4,000	1,520	6,688,000
23/12/2019	4,300	-0.10 ▼	-2.33	4,400	4,400	4,000	1,890	8,127,000
20/12/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	2,800	12,320,000
19/12/2019	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
18/12/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,500	100	450,000
17/12/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	130	572,000
16/12/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	2,000	8,800,000
13/12/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
12/12/2019	4,500	0.00 ■■	0.00	4,500	4,900	4,500	1,100	4,950,000
11/12/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,300	9,100	40,950,000
10/12/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	210	924,000
09/12/2019	4,500	-0.10 ▼	-2.22	4,600	4,800	4,500	4,300	19,350,000
06/12/2019	4,600	-0.20 ▼	-4.35	4,800	5,000	4,600	600	2,760,000
05/12/2019	4,800	0.20 ▲	4.17	4,600	4,800	4,800	30	144,000
04/12/2019	4,600	0.00 ■■	0.00	4,600	5,000	4,600	2,100	9,660,000
03/12/2019	4,600	-0.10 ▼	-2.17	4,700	5,000	4,400	1,800	8,280,000
02/12/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
29/11/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
28/11/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
27/11/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,500	1,800	8,460,000
26/11/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	5,700	26,790,000
25/11/2019	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	350	1,680,000
22/11/2019	4,900	-0.30 ▼	-6.12	5,200	4,900	4,900	10,000	49,000,000
21/11/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
20/11/2019	5,200	0.20 ▲	3.85	5,000	5,200	4,800	860	4,472,000
19/11/2019	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
18/11/2019	5,000	-0.20 ▼	-4.00	5,200	5,000	4,900	5,200	26,000,000
15/11/2019	5,200	0.10 ▲	1.92	5,100	5,200	5,200	10	52,000
14/11/2019	5,100	-0.10 ▼	-1.96	5,200	5,600	5,100	400	2,040,000
13/11/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,200	100	520,000
12/11/2019	5,200	0.30 ▲	5.77	4,900	5,200	4,800	15,100	78,520,000
11/11/2019	4,900	-0.20 ▼	-4.08	5,100	4,900	4,900	440	2,156,000
08/11/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,000	4,200	21,420,000
07/11/2019	5,100	0.00 ■■	0.00	5,100	5,200	5,100	7,000	35,700,000
06/11/2019	5,100	-0.20 ▼	-3.92	5,300	5,100	5,100	100	510,000
05/11/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,000	20,600	109,180,000
04/11/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,300	100	530,000
01/11/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,000	1,200	6,360,000
31/10/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,100	10,200	54,060,000
30/10/2019	5,300	0.00 ■■	0.00	5,300	5,400	5,300	2,500	13,250,000
29/10/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
28/10/2019	5,300	-0.30 ▼	-5.66	5,600	5,800	5,300	21,500	113,950,000
25/10/2019	5,600	0.10 ▲	1.79	5,500	5,700	5,100	7,700	43,120,000
24/10/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,500	10	55,000
23/10/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,200	2,100	11,340,000
22/10/2019	5,400	0.30 ▲	5.56	5,100	5,600	5,100	800	4,320,000
21/10/2019	5,100	-0.20 ▼	-3.92	5,300	5,300	5,100	20,200	103,020,000
18/10/2019	5,300	-0.50 ▼	-9.43	5,800	6,300	5,300	820	4,346,000
17/10/2019	5,800	0.50 ▲	8.62	5,300	5,800	5,400	300	1,740,000
16/10/2019	5,300	-0.20 ▼	-3.77	5,500	5,300	5,200	1,360	7,208,000
15/10/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
14/10/2019	5,500	-0.20 ▼	-3.64	5,700	5,700	5,300	500	2,750,000
11/10/2019	5,700	0.50 ▲	8.77	5,200	5,700	5,700	100	570,000
10/10/2019	5,200	-0.20 ▼	-3.85	5,400	5,400	5,200	1,600	8,320,000
09/10/2019	5,400	-0.20 ▼	-3.70	5,600	5,900	5,400	600	3,240,000
08/10/2019	5,600	0.20 ▲	3.57	5,400	5,600	5,200	700	3,920,000
07/10/2019	5,400	-0.10 ▼	-1.85	5,500	5,500	5,400	9,200	49,680,000
04/10/2019	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	10,200	56,100,000
03/10/2019	5,600	0.20 ▲	3.57	5,400	5,600	5,400	10,500	58,800,000
02/10/2019	5,400	0.00 ■■	0.00	5,400	5,500	5,400	3,100	16,740,000
01/10/2019	5,400	-0.20 ▼	-3.70	5,600	5,400	5,400	2,480	13,392,000
30/09/2019	5,600	0.20 ▲	3.57	5,400	5,900	5,300	980	5,488,000
27/09/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,400	3,800	20,520,000
26/09/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,400	4,900	26,950,000
25/09/2019	5,400	-0.20 ▼	-3.70	5,600	5,400	5,400	60	324,000
24/09/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
23/09/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
20/09/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,400	280	1,568,000
19/09/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,300	8,500	47,600,000
18/09/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,300	14,900	83,440,000
17/09/2019	5,600	-0.40 ▼	-7.14	6,000	5,600	5,500	1,850	10,360,000
16/09/2019	6,000	0.30 ▲	5.00	5,700	6,000	6,000	10	60,000
13/09/2019	5,700	0.20 ▲	3.51	5,500	5,700	5,400	2,600	14,820,000
12/09/2019	5,500	-0.50 ▼	-9.09	6,000	6,000	5,500	6,200	34,100,000
11/09/2019	6,000	0.40 ▲	6.67	5,600	6,000	6,000	10	60,000
10/09/2019	5,600	-0.20 ▼	-3.57	5,800	6,000	5,600	1,120	6,272,000
09/09/2019	5,800	0.10 ▲	1.72	5,700	5,800	5,600	1,100	6,380,000
06/09/2019	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	8,800	50,160,000
05/09/2019	5,800	0.10 ▲	1.72	5,700	5,900	5,700	1,790	10,382,000
04/09/2019	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	620	3,534,000
30/08/2019	5,800	-0.20 ▼	-3.45	6,000	5,900	5,700	1,090	6,322,000
29/08/2019	6,000	0.30 ▲	5.00	5,700	6,000	6,000	720	4,320,000
28/08/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	10	57,000
27/08/2019	5,700	-0.10 ▼	-1.75	5,800	6,000	5,700	1,100	6,270,000
26/08/2019	5,800	-0.10 ▼	-1.72	5,900	6,000	5,700	530	3,074,000
23/08/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,700	600	3,540,000
22/08/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
21/08/2019	6,000	0.20 ▲	3.33	5,800	6,000	5,800	3,060	18,360,000
20/08/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,700	1,260	7,308,000
19/08/2019	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	870	5,046,000
16/08/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,800	2,660	15,694,000
14/08/2019	5,900	0.10 ▲	1.69	5,800	5,900	5,700	1,350	7,965,000
13/08/2019	5,800	-0.20 ▼	-3.45	6,000	5,900	5,700	1,690	9,802,000
12/08/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,800	1,580	9,480,000
09/08/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	5,900	520	3,120,000
08/08/2019	6,100	0.00 ■■	0.00	6,100	6,100	5,900	610	3,721,000
07/08/2019	6,100	0.20 ▲	3.28	5,900	6,400	6,000	1,330	8,113,000
06/08/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,800	1,050	6,195,000
05/08/2019	5,900	-0.10 ▼	-1.69	6,000	6,000	5,600	1,170	6,903,000
02/08/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,700	2,160	12,960,000
01/08/2019	6,000	-0.30 ▼	-5.00	6,300	6,300	5,700	4,260	25,560,000
31/07/2019	6,300	0.30 ▲	4.76	6,000	6,300	6,300	10	63,000
30/07/2019	6,000	0.00 ■■	0.00	6,000	6,500	6,000	1,750	10,500,000
29/07/2019	6,000	-0.50 ▼	-8.33	6,500	6,400	6,000	2,600	15,600,000
26/07/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,400	1,120	7,280,000
25/07/2019	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	440	2,816,000
24/07/2019	6,500	-0.10 ▼	-1.54	6,600	6,700	6,400	1,840	11,960,000
23/07/2019	6,600	-0.20 ▼	-3.03	6,800	6,800	6,600	580	3,828,000
22/07/2019	6,800	0.20 ▲	2.94	6,600	6,800	6,500	1,010	6,868,000
19/07/2019	6,600	0.10 ▲	1.52	6,500	7,000	6,300	5,820	38,412,000
18/07/2019	6,500	-0.40 ▼	-6.15	6,900	6,900	6,400	1,910	12,415,000
17/07/2019	6,900	-0.20 ▼	-2.90	7,100	7,100	6,800	2,240	15,456,000
16/07/2019	7,100	0.20 ▲	2.82	6,900	7,500	6,900	7,090	50,339,000
15/07/2019	6,900	0.60 ▲	8.70	6,300	6,900	6,400	6,800	46,920,000
12/07/2019	6,300	0.50 ▲	7.94	5,800	6,300	5,600	6,450	40,635,000
11/07/2019	5,800	0.20 ▲	3.45	5,600	5,800	5,300	4,290	24,882,000
10/07/2019	5,600	0.00 ■■	0.00	5,600	5,700	5,600	1,990	11,144,000
09/07/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,500	1,240	6,944,000
08/07/2019	5,600	-0.10 ▼	-1.79	5,700	5,600	5,400	1,340	7,504,000
05/07/2019	5,700	0.30 ▲	5.26	5,400	5,700	5,400	850	4,845,000
04/07/2019	5,400	-0.50 ▼	-9.26	5,900	5,800	5,400	27,840	150,336,000
03/07/2019	5,900	-0.60 ▼	-10.17	6,500	6,500	5,900	13,630	80,417,000
02/07/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,100	2,250	14,625,000
01/07/2019	6,500	-0.40 ▼	-6.15	6,900	7,000	6,300	24,990	162,435,000
28/06/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,700	4,760	32,844,000
27/06/2019	6,900	-0.20 ▼	-2.90	7,100	7,300	6,800	10,370	71,553,000
26/06/2019	7,100	-0.70 ▼	-9.86	7,800	8,000	7,100	20,580	146,118,000
25/06/2019	7,800	0.20 ▲	2.56	7,600	8,000	7,200	8,910	69,498,000
24/06/2019	7,600	0.40 ▲	5.26	7,200	7,600	7,200	11,810	89,756,000
21/06/2019	7,200	0.10 ▲	1.39	7,100	7,700	6,900	950	6,840,000
20/06/2019	7,100	-0.40 ▼	-5.63	7,500	7,100	6,900	1,430	10,153,000
19/06/2019	7,500	-0.30 ▼	-4.00	7,800	7,500	7,100	6,150	46,125,000
18/06/2019	7,800	0.60 ▲	7.69	7,200	7,800	7,100	4,410	34,398,000
17/06/2019	7,200	0.20 ▲	2.78	7,000	7,400	7,200	310	2,232,000
16/06/2019	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	920	6,440,000
14/06/2019	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	920	6,440,000
13/06/2019	7,200	-0.20 ▼	-2.78	7,400	7,600	6,900	1,080	7,776,000
11/06/2019	7,000	0.20 ▲	2.86	6,800	7,000	6,900	90	630,000
10/06/2019	6,800	-0.40 ▼	-5.88	7,200	7,100	6,800	380	2,584,000
09/06/2019	7,200	0.00 ■■	0.00	7,200	7,300	6,900	1,170	8,424,000
07/06/2019	7,200	0.00 ■■	0.00	7,200	7,300	6,900	1,170	8,424,000
06/06/2019	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	320	2,304,000
05/06/2019	7,300	-0.80 ▼	-10.96	8,100	7,300	7,300	240	1,752,000
04/06/2019	8,100	0.20 ▲	2.47	7,900	8,100	7,300	30	243,000
03/06/2019	7,900	0.70 ▲	8.86	7,200	7,900	6,900	240	1,896,000
31/05/2019	7,200	0.40 ▲	5.56	6,800	7,200	6,800	240	1,728,000
30/05/2019	7,200	0.40 ▲	5.56	6,800	7,200	6,800	240	1,728,000
29/05/2019	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	630	4,284,000
28/05/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	2,220	15,318,000
27/05/2019	7,000	-0.60 ▼	-8.57	7,600	7,100	7,000	11,830	82,810,000
26/05/2019	7,600	-0.10 ▼	-1.32	7,700	7,600	7,000	2,100	15,960,000
24/05/2019	7,600	-0.10 ▼	-1.32	7,700	7,600	7,000	2,100	15,960,000
23/05/2019	7,700	0.00 ■■	0.00	7,700	8,100	7,300	350	2,695,000
22/05/2019	7,700	-0.10 ▼	-1.30	7,800	7,700	7,500	100	770,000
21/05/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,500	200	1,560,000
20/05/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,500	200	1,560,000
19/05/2019	7,600	-0.40 ▼	-5.26	8,000	7,600	7,600	130	988,000
17/05/2019	7,600	-0.40 ▼	-5.26	8,000	7,600	7,600	130	988,000
16/05/2019	8,000	0.40 ▲	5.00	7,600	8,000	8,000	100	800,000
15/05/2019	7,600	-0.30 ▼	-3.95	7,900	7,900	7,600	610	4,636,000
14/05/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,600	1,320	10,428,000
13/05/2019	8,000	0.10 ▲	1.25	7,900	8,500	7,500	1,230	9,840,000
12/05/2019	7,900	-0.20 ▼	-2.53	8,100	8,900	7,900	20	158,000
10/05/2019	7,900	-0.20 ▼	-2.53	8,100	8,900	7,900	20	158,000
09/05/2019	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	10	81,000
08/05/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	10	82,000
07/05/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	10	82,000
06/05/2019	8,300	0.60 ▲	7.23	7,700	8,300	8,300	10	83,000
05/05/2019	7,700	-0.50 ▼	-6.49	8,200	7,700	7,700	190	1,463,000
03/05/2019	7,700	-0.50 ▼	-6.49	8,200	7,700	7,700	190	1,463,000
02/05/2019	8,200	0.50 ▲	6.10	7,700	8,200	8,200	10	82,000
26/04/2019	7,700	-0.10 ▼	-1.30	7,800	8,000	7,700	540	4,158,000
25/04/2019	7,700	-0.10 ▼	-1.30	7,800	8,000	7,700	540	4,158,000
24/04/2019	7,800	-0.10 ▼	-1.28	7,900	7,800	7,800	100	780,000
23/04/2019	7,900	-0.20 ▼	-2.53	8,100	7,900	7,700	40	316,000
22/04/2019	8,100	-0.30 ▼	-3.70	8,400	8,100	7,700	1,640	13,284,000
21/04/2019	8,400	-0.20 ▼	-2.38	8,600	9,100	8,400	110	924,000
19/04/2019	8,400	-0.20 ▼	-2.38	8,600	9,100	8,400	110	924,000
18/04/2019	8,600	0.60 ▲	6.98	8,000	8,600	8,600	10	86,000
17/04/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	60	480,000
16/04/2019	8,000	0.10 ▲	1.25	7,900	8,400	7,900	840	6,720,000
15/04/2019	7,900	-0.30 ▼	-3.80	8,200	8,200	7,900	1,090	8,611,000
14/04/2019	7,900	-0.30 ▼	-3.80	8,200	8,200	7,900	1,090	8,611,000
12/04/2019	7,900	-0.30 ▼	-3.80	8,200	8,200	7,900	1,090	8,611,000
11/04/2019	8,200	-0.70 ▼	-8.54	8,900	8,200	8,100	3,630	29,766,000
10/04/2019	8,200	-0.70 ▼	-8.54	8,900	8,200	8,100	3,630	29,766,000
09/04/2019	8,900	0.50 ▲	5.62	8,400	8,900	8,400	430	3,827,000
08/04/2019	8,900	0.50 ▲	5.62	8,400	8,900	8,400	430	3,827,000
07/04/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	30	252,000
05/04/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	30	252,000
04/04/2019	8,400	0.00 ■■	0.00	8,400	8,500	8,000	4,840	40,656,000
03/04/2019	8,400	-0.20 ▼	-2.38	8,600	8,500	8,400	610	5,124,000
02/04/2019	8,600	0.30 ▲	3.49	8,300	8,600	8,000	1,080	9,288,000
01/04/2019	8,300	-0.30 ▼	-3.61	8,600	8,300	8,300	10	83,000
29/03/2019	8,600	0.30 ▲	3.49	8,300	8,600	8,600	10	86,000
28/03/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,000	830	6,889,000
27/03/2019	8,300	0.00 ■■	0.00	8,300	8,400	8,100	360	2,988,000
26/03/2019	8,300	-0.40 ▼	-4.82	8,700	8,400	8,300	520	4,316,000
25/03/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	3,330	28,971,000
22/03/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	100	890,000
21/03/2019	9,000	-0.10 ▼	-1.11	9,100	9,100	8,700	30	270,000
20/03/2019	9,100	0.70 ▲	7.69	8,400	9,100	8,300	1,530	13,923,000
19/03/2019	8,400	0.30 ▲	3.57	8,100	8,400	7,900	70	588,000
18/03/2019	8,100	-0.20 ▼	-2.47	8,300	9,100	7,700	320	2,592,000
15/03/2019	8,300	-0.20 ▼	-2.41	8,500	8,300	7,700	100	830,000
14/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,800	90	765,000
13/03/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,000	20	170,000
12/03/2019	8,600	0.70 ▲	8.14	7,900	8,600	7,500	660	5,676,000
11/03/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,200	340	2,686,000
08/03/2019	8,000	0.20 ▲	2.50	7,800	8,000	8,000	10	80,000
06/03/2019	8,000	-0.40 ▼	-5.00	8,400	8,300	7,800	140	1,120,000
04/03/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
01/03/2019	8,400	0.50 ▲	5.95	7,900	8,400	8,400	10	84,000
28/02/2019	7,900	-0.30 ▼	-3.80	8,200	8,400	7,700	21,860	172,694,000
27/02/2019	8,200	0.10 ▲	1.22	8,100	8,200	8,200	20	164,000
26/02/2019	8,100	0.20 ▲	2.47	7,900	8,100	7,600	2,410	19,521,000
25/02/2019	7,900	-0.20 ▼	-2.53	8,100	8,000	7,900	350	2,765,000
22/02/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	200	1,620,000
21/02/2019	8,100	-0.20 ▼	-2.47	8,300	8,500	7,800	2,110	17,091,000
18/02/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,300	220	1,870,000
15/02/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,100	200	1,700,000
14/02/2019	8,200	-0.40 ▼	-4.88	8,600	8,600	8,200	220	1,804,000
12/02/2019	8,600	0.30 ▲	3.49	8,300	8,700	8,300	150	1,290,000
01/02/2019	8,300	-0.10 ▼	-1.20	8,400	8,400	8,300	120	996,000
29/01/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	50	420,000
28/01/2019	8,400	0.20 ▲	2.38	8,200	8,400	7,900	630	5,292,000
25/01/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	90	738,000
24/01/2019	8,200	-0.70 ▼	-8.54	8,900	8,300	8,100	440,000	3,608,000,000
23/01/2019	8,900	0.60 ▲	6.74	8,300	8,900	8,900	20,000	178,000,000
22/01/2019	8,300	-0.70 ▼	-8.43	9,000	8,900	8,200	870,000	7,221,000,000
21/01/2019	8,200	-0.50 ▼	-6.10	8,700	8,400	8,100	460,000	3,772,000,000
19/01/2019	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	50,000	435,000,000
02/01/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,000	300	2,820,000
28/12/2018	9,400	-0.10 ▼	-1.06	9,500	9,500	9,000	5,000	47,000,000
27/12/2018	9,500	0.40 ▲	4.21	9,100	9,500	8,500	1,600	15,200,000
26/12/2018	9,100	-0.30 ▼	-3.30	9,400	9,200	9,100	500	4,550,000
25/12/2018	9,400	-0.40 ▼	-4.26	9,800	9,700	9,000	75,400	708,760,000
24/12/2018	9,800	0.10 ▲	1.02	9,700	9,800	9,000	200	1,960,000
21/12/2018	9,700	-0.10 ▼	-1.03	9,800	9,700	9,100	800	7,760,000
20/12/2018	9,800	-0.10 ▼	-1.02	9,900	9,900	9,000	37,100	363,580,000
19/12/2018	9,900	0.30 ▲	3.03	9,600	9,900	9,400	2,400	23,760,000
18/12/2018	9,600	0.00 ■■	0.00	9,600	9,800	9,300	24,500	235,200,000
17/12/2018	9,600	-0.60 ▼	-6.25	10,200	10,000	9,600	11,000	105,600,000
14/12/2018	10,200	-0.20 ▼	-1.96	10,400	10,300	10,000	7,800	79,560,000
13/12/2018	10,400	0.00 ■■	0.00	10,400	10,800	10,100	12,100	125,840,000
12/12/2018	10,400	0.30 ▲	2.88	10,100	10,600	10,200	20,600	214,240,000
11/12/2018	10,100	0.20 ▲	1.98	9,900	10,500	9,700	38,000	383,800,000
10/12/2018	9,900	-0.20 ▼	-2.02	10,100	10,500	9,300	10,100	99,990,000
07/12/2018	10,100	0.40 ▲	3.96	9,700	10,600	9,900	147,100	1,485,710,000
06/12/2018	9,700	-0.30 ▼	-3.09	10,000	10,200	9,600	13,800	133,860,000
05/12/2018	10,000	0.30 ▲	3.00	9,700	10,000	9,600	38,700	387,000,000
04/12/2018	9,700	-0.20 ▼	-2.06	9,900	10,600	9,700	26,000	252,200,000
03/12/2018	9,900	0.60 ▲	6.06	9,300	10,200	9,900	91,300	903,870,000
30/11/2018	9,300	0.10 ▲	1.08	9,200	9,400	8,800	25,700	239,010,000
29/11/2018	9,200	-0.20 ▼	-2.17	9,400	10,000	9,100	28,100	258,520,000
28/11/2018	9,400	-0.50 ▼	-5.32	9,900	10,700	9,300	56,700	532,980,000
27/11/2018	9,900	0.90 ▲	9.09	9,000	9,900	9,100	282,300	2,794,770,000
26/11/2018	9,000	0.00 ■■	0.00	9,000	9,700	8,700	25,800	232,200,000
23/11/2018	9,000	0.70 ▲	7.78	8,300	9,100	8,500	358,300	3,224,700,000
22/11/2018	8,300	0.70 ▲	8.43	7,600	8,300	7,900	80,100	664,830,000
21/11/2018	7,600	0.50 ▲	6.58	7,100	7,800	7,100	60,800	462,080,000
20/11/2018	7,100	0.60 ▲	8.45	6,500	7,100	7,100	3,800	26,980,000
19/11/2018	6,500	-0.40 ▼	-6.15	6,900	6,900	6,500	11,300	73,450,000
16/11/2018	6,900	-0.20 ▼	-2.90	7,100	7,200	6,900	22,800	157,320,000
15/11/2018	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	6,700	47,570,000
14/11/2018	7,200	0.00 ■■	0.00	7,200	7,400	7,100	2,700	19,440,000
13/11/2018	7,200	-0.10 ▼	-1.39	7,300	7,400	7,200	61,100	439,920,000
12/11/2018	7,300	0.20 ▲	2.74	7,100	7,500	7,100	5,800	42,340,000
09/11/2018	7,100	0.10 ▲	1.41	7,000	7,300	7,100	15,100	107,210,000
08/11/2018	7,000	-0.30 ▼	-4.29	7,300	7,400	7,000	15,200	106,400,000
07/11/2018	7,300	-0.20 ▼	-2.74	7,500	7,400	7,300	26,600	194,180,000
06/11/2018	7,500	-0.40 ▼	-5.33	7,900	7,600	7,500	12,500	93,750,000
05/11/2018	7,900	0.70 ▲	8.86	7,200	7,900	7,300	36,900	291,510,000
02/11/2018	7,200	0.60 ▲	8.33	6,600	7,200	6,600	85,000	612,000,000
01/11/2018	6,600	-0.20 ▼	-3.03	6,800	6,800	6,200	23,400	154,440,000
31/10/2018	6,800	0.20 ▲	2.94	6,600	6,800	6,400	14,700	99,960,000
30/10/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,400	10,400	68,640,000
29/10/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,400	37,700	248,820,000
26/10/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,500	300	1,980,000
25/10/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,600	100	660,000
24/10/2018	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
23/10/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,000	5,600	36,960,000
22/10/2018	6,600	-0.20 ▼	-3.03	6,800	6,700	6,600	6,200	40,920,000
19/10/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,800	100	680,000
18/10/2018	6,700	-0.20 ▼	-2.99	6,900	6,700	6,400	10,000	67,000,000
17/10/2018	6,900	0.20 ▲	2.90	6,700	6,900	6,900	100	690,000
16/10/2018	6,700	-0.20 ▼	-2.99	6,900	6,700	6,700	3,000	20,100,000
15/10/2018	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	3,300	22,770,000
12/10/2018	7,000	0.50 ▲	7.14	6,500	7,000	6,600	800	5,600,000
11/10/2018	6,500	0.10 ▲	1.54	6,400	6,600	6,500	2,300	14,950,000
10/10/2018	6,400	-0.10 ▼	-1.56	6,500	6,900	6,300	2,800	17,920,000
09/10/2018	6,500	-0.40 ▼	-6.15	6,900	7,400	6,500	6,600	42,900,000
08/10/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,500	7,900	54,510,000
05/10/2018	7,000	0.20 ▲	2.86	6,800	7,400	6,500	5,300	37,100,000
04/10/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,500	2,900	19,720,000
03/10/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	5,100	34,680,000
02/10/2018	6,900	0.00 ■■	0.00	6,900	7,300	6,900	200	1,380,000
01/10/2018	6,900	0.00 ■■	0.00	6,900	7,500	6,900	300	2,070,000
28/09/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,700	300	2,070,000
27/09/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
26/09/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	100	690,000
25/09/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,500	2,000	13,800,000
24/09/2018	6,900	0.20 ▲	2.90	6,700	6,900	6,700	900	6,210,000
21/09/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,300	2,200	14,740,000
20/09/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,500	5,900	39,530,000
19/09/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,500	3,400	22,780,000
18/09/2018	6,700	0.40 ▲	5.97	6,300	6,700	6,600	1,400	9,380,000
17/09/2018	6,300	-0.40 ▼	-6.35	6,700	6,700	6,300	2,800	17,640,000
14/09/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,100	10,000	67,000,000
13/09/2018	6,700	-0.10 ▼	-1.49	6,800	6,800	6,200	11,300	75,710,000
12/09/2018	6,800	-0.30 ▼	-4.41	7,100	7,200	6,400	11,500	78,200,000
11/09/2018	7,100	0.20 ▲	2.82	6,900	7,300	6,500	2,300	16,330,000
10/09/2018	6,900	-0.60 ▼	-8.70	7,500	6,900	6,900	500	3,450,000
07/09/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
06/09/2018	7,500	0.30 ▲	4.00	7,200	7,500	6,600	700	5,250,000
05/09/2018	7,200	-0.30 ▼	-4.17	7,500	7,200	7,200	100	720,000
04/09/2018	7,500	0.50 ▲	6.67	7,000	7,500	6,500	900	6,750,000
31/08/2018	7,000	0.20 ▲	2.86	6,800	7,000	6,800	300	2,100,000
30/08/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,500	400	2,720,000
29/08/2018	6,800	0.20 ▲	2.94	6,600	6,800	6,800	100	680,000
28/08/2018	6,600	0.10 ▲	1.52	7,000	6,600	6,600	400	2,640,000
27/08/2018	6,500	-0.50 ▼	-7.69	7,000	6,900	6,500	400	2,600,000
24/08/2018	7,000	0.30 ▲	4.29	6,700	7,300	6,700	1,000	7,000,000
23/08/2018	6,700	0.20 ▲	2.99	6,500	6,700	6,400	3,800	25,460,000
22/08/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,400	4,100	26,650,000
21/08/2018	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	3,000	19,200,000
20/08/2018	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	800	5,200,000
17/08/2018	6,600	0.10 ▲	1.52	6,500	6,700	6,300	5,800	38,280,000
16/08/2018	6,500	0.10 ▲	1.54	6,400	6,700	6,300	38,400	249,600,000
15/08/2018	6,400	-0.10 ▼	-1.56	6,500	6,700	6,400	6,900	44,160,000
14/08/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,500	500	3,250,000
13/08/2018	6,500	-0.20 ▼	-3.08	6,700	6,800	6,500	7,300	47,450,000
10/08/2018	6,700	0.00 ■■	0.00	6,700	6,900	6,300	32,900	220,430,000
09/08/2018	6,700	0.30 ▲	4.48	6,400	7,000	6,400	2,400	16,080,000
08/08/2018	6,400	-0.40 ▼	-6.25	6,800	6,600	6,300	7,200	46,080,000
07/08/2018	6,800	0.30 ▲	4.41	6,500	6,800	6,500	3,400	23,120,000
06/08/2018	6,500	-0.40 ▼	-6.15	6,900	6,900	6,500	11,100	72,150,000
03/08/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,400	3,600	24,840,000
02/08/2018	6,900	0.20 ▲	2.90	6,700	6,900	6,300	11,600	80,040,000
01/08/2018	6,700	-0.20 ▼	-2.99	6,900	6,900	6,500	2,100	14,070,000
31/07/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
30/07/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,800	12,420,000
27/07/2018	6,900	0.20 ▲	2.90	6,700	6,900	6,500	2,900	20,010,000
26/07/2018	6,700	-0.30 ▼	-4.48	7,000	6,900	6,500	1,300	8,710,000
25/07/2018	7,000	0.30 ▲	4.29	6,700	7,000	7,000	800	5,600,000
24/07/2018	6,700	-0.40 ▼	-5.97	7,100	7,100	6,600	2,000	13,400,000
23/07/2018	7,100	-0.10 ▼	-1.41	7,200	7,200	6,600	4,700	33,370,000
20/07/2018	7,200	0.40 ▲	5.56	6,800	7,200	6,800	1,700	12,240,000
19/07/2018	6,800	0.00 ■■	0.00	6,800	7,300	6,800	300	2,040,000
18/07/2018	6,800	0.00 ■■	0.00	6,800	7,000	6,300	5,400	36,720,000
17/07/2018	6,800	-0.20 ▼	-2.94	7,000	7,000	6,300	36,900	250,920,000
16/07/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,100	35,700,000
13/07/2018	7,000	-0.50 ▼	-7.14	7,500	7,500	6,800	29,600	207,200,000
12/07/2018	7,500	0.00 ■■	0.00	7,500	8,000	6,800	24,200	181,500,000
11/07/2018	7,500	-0.70 ▼	-9.33	8,200	8,500	7,500	2,400	18,000,000
10/07/2018	8,200	0.30 ▲	3.66	7,900	8,200	8,100	500	4,100,000
09/07/2018	7,900	-0.80 ▼	-10.13	8,700	8,700	7,900	8,700	68,730,000
06/07/2018	8,700	-0.20 ▼	-2.30	8,900	8,900	8,300	2,800	24,360,000
05/07/2018	8,900	0.10 ▲	1.12	8,800	8,900	8,200	1,100	9,790,000
04/07/2018	8,800	0.00 ■■	0.00	8,800	9,200	8,800	3,100	27,280,000
03/07/2018	8,800	-0.30 ▼	-3.41	9,100	8,800	8,500	20,500	180,400,000
02/07/2018	9,100	0.10 ▲	1.10	9,000	9,100	9,000	10,100	91,910,000
29/06/2018	9,000	-0.30 ▼	-3.33	9,300	9,200	9,000	20,500	184,500,000
28/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,000	6,600	61,380,000
27/06/2018	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	100	930,000
26/06/2018	9,400	0.10 ▲	1.06	9,300	9,400	9,300	1,600	15,040,000
25/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,200	8,100	75,330,000
22/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	8,500	2,400	22,320,000
21/06/2018	9,300	0.10 ▲	1.08	9,200	9,300	9,300	5,000	46,500,000
20/06/2018	9,200	0.10 ▲	1.09	9,100	9,200	9,200	100	920,000
19/06/2018	9,100	-0.30 ▼	-3.30	9,400	9,100	8,900	200	1,820,000
18/06/2018	9,400	0.10 ▲	1.06	9,300	9,400	9,400	4,000	37,600,000
15/06/2018	9,300	0.50 ▲	5.38	8,800	9,300	8,800	9,100	84,630,000
14/06/2018	8,800	0.70 ▲	7.95	8,100	8,800	8,500	200	1,760,000
13/06/2018	8,100	-0.90 ▼	-11.11	9,000	8,700	8,100	99,000	801,900,000
12/06/2018	9,000	0.20 ▲	2.22	8,800	9,100	8,000	53,100	477,900,000
11/06/2018	8,800	-0.90 ▼	-10.23	9,700	8,800	8,800	9,100	80,080,000
08/06/2018	9,700	0.50 ▲	5.15	9,200	9,800	8,700	11,700	113,490,000
07/06/2018	9,200	0.30 ▲	3.26	8,900	9,200	9,000	200	1,840,000
06/06/2018	8,900	0.70 ▲	7.87	8,200	9,000	8,200	12,900	114,810,000
05/06/2018	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
04/06/2018	8,200	0.30 ▲	3.66	7,900	8,600	7,500	1,000	8,200,000
01/06/2018	7,900	-0.60 ▼	-7.59	8,500	9,000	7,700	42,000	331,800,000
31/05/2018	8,500	0.10 ▲	1.18	8,400	8,500	8,500	300	2,550,000
30/05/2018	8,400	0.00 ■■	0.00	8,400	8,800	7,700	17,100	143,640,000
29/05/2018	8,400	0.40 ▲	4.76	8,000	8,400	7,200	32,900	276,360,000
28/05/2018	8,000	0.70 ▲	8.75	7,300	8,000	7,200	42,800	342,400,000
25/05/2018	7,300	0.10 ▲	1.37	7,200	7,800	7,300	9,900	72,270,000
24/05/2018	7,200	-0.60 ▼	-8.33	7,800	7,800	7,200	11,000	79,200,000
23/05/2018	7,800	0.60 ▲	7.69	7,200	7,800	7,200	5,500	42,900,000
22/05/2018	7,200	-0.10 ▼	-1.39	7,300	7,800	6,900	14,000	100,800,000
21/05/2018	7,300	-0.20 ▼	-2.74	7,500	7,300	7,200	8,600	62,780,000
18/05/2018	7,500	0.30 ▲	4.00	7,200	7,700	7,500	300	2,250,000
17/05/2018	7,200	-0.20 ▼	-2.78	7,400	7,700	7,200	10,200	73,440,000
16/05/2018	7,400	0.00 ■■	0.00	7,400	7,900	7,200	16,000	118,400,000
15/05/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,200	700	5,180,000
14/05/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
11/05/2018	7,300	-0.20 ▼	-2.74	7,500	7,400	7,300	2,100	15,330,000
10/05/2018	7,500	0.20 ▲	2.67	7,300	7,500	7,200	3,100	23,250,000
09/05/2018	7,300	0.10 ▲	1.37	7,200	7,500	7,000	10,500	76,650,000
08/05/2018	7,200	-0.50 ▼	-6.94	7,700	7,800	7,200	8,400	60,480,000
07/05/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,200	4,100	31,570,000
04/05/2018	7,700	0.40 ▲	5.19	7,300	7,700	7,100	14,900	114,730,000
03/05/2018	7,300	0.00 ■■	0.00	7,300	7,800	7,000	20,700	151,110,000
02/05/2018	7,300	0.10 ▲	1.37	7,200	7,800	7,000	18,400	134,320,000
27/04/2018	7,200	-0.60 ▼	-8.33	7,800	7,900	7,200	4,700	33,840,000
26/04/2018	7,800	0.40 ▲	5.13	7,400	7,800	6,800	16,100	125,580,000
24/04/2018	7,400	0.00 ■■	0.00	7,400	7,400	6,900	19,200	142,080,000
23/04/2018	7,400	0.10 ▲	1.35	7,300	7,400	6,900	11,800	87,320,000
20/04/2018	7,300	0.10 ▲	1.37	7,200	7,500	6,900	7,300	53,290,000
19/04/2018	7,200	-0.10 ▼	-1.39	7,300	7,300	6,900	5,100	36,720,000
18/04/2018	7,300	0.30 ▲	4.11	7,000	7,300	7,000	2,200	16,060,000
13/04/2018	7,200	0.00 ■■	0.00	7,200	7,300	6,800	3,200	23,040,000
12/04/2018	7,200	0.20 ▲	2.78	7,000	7,500	7,100	3,900	28,080,000
11/04/2018	7,000	-0.40 ▼	-5.71	7,400	7,000	6,800	4,900	34,300,000
10/04/2018	7,400	0.20 ▲	2.70	7,200	7,400	6,700	2,100	15,540,000
09/04/2018	7,200	0.30 ▲	4.17	6,900	7,200	6,500	800	5,760,000
06/04/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
05/04/2018	6,900	-0.50 ▼	-7.25	7,400	6,900	6,900	1,200	8,280,000
04/04/2018	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
03/04/2018	7,400	0.50 ▲	6.76	6,900	7,400	7,000	700	5,180,000
02/04/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	2,100	14,490,000
30/03/2018	6,900	-0.50 ▼	-7.25	7,400	7,200	6,900	7,400	51,060,000
29/03/2018	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
28/03/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,200	2,400	17,760,000
27/03/2018	7,300	-0.10 ▼	-1.37	7,400	7,400	7,200	3,200	23,360,000
26/03/2018	7,400	0.00 ■■	0.00	7,400	7,500	7,000	8,800	65,120,000
23/03/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,400	100	740,000
22/03/2018	7,300	0.60 ▲	8.22	6,700	7,300	6,700	15,300	111,690,000
21/03/2018	6,700	-0.10 ▼	-1.49	6,800	6,700	6,700	35,300	236,510,000
20/03/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,700	2,200	14,960,000
19/03/2018	6,700	0.00 ■■	0.00	6,700	6,800	6,700	27,400	183,580,000
16/03/2018	6,700	0.10 ▲	1.49	6,600	6,700	6,700	19,000	127,300,000
15/03/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,500	35,000	231,000,000
14/03/2018	6,600	-0.20 ▼	-3.03	6,800	6,600	6,600	21,000	138,600,000
13/03/2018	6,800	0.40 ▲	5.88	6,400	6,800	6,400	10,300	70,040,000
12/03/2018	6,400	-0.30 ▼	-4.69	6,700	6,800	6,400	7,900	50,560,000
09/03/2018	6,700	0.00 ■■	0.00	6,700	7,100	6,700	600	4,020,000
08/03/2018	6,700	0.10 ▲	1.49	6,600	6,800	6,500	94,700	634,490,000
07/03/2018	6,600	0.00 ■■	0.00	6,600	6,600	6,500	22,900	151,140,000
06/03/2018	6,600	0.00 ■■	0.00	6,600	6,800	6,600	2,700	17,820,000
05/03/2018	6,600	0.60 ▲	9.09	6,000	6,600	6,300	123,100	812,460,000
02/03/2018	6,000	-0.50 ▼	-8.33	6,500	7,000	6,000	10,800	64,800,000
01/03/2018	6,500	-0.30 ▼	-4.62	6,800	6,500	6,300	10,200	66,300,000
28/02/2018	6,800	0.30 ▲	4.41	6,500	6,800	6,800	100	680,000
27/02/2018	6,500	0.20 ▲	3.08	6,300	6,500	6,300	15,300	99,450,000
26/02/2018	6,300	-0.30 ▼	-4.76	6,600	7,000	6,300	6,300	39,690,000
23/02/2018	6,200	-0.50 ▼	-8.06	6,700	6,600	6,200	4,000	24,800,000
22/02/2018	6,700	-0.20 ▼	-2.99	6,900	6,800	6,400	10,400	69,680,000
21/02/2018	6,900	0.40 ▲	5.80	6,500	6,900	6,500	200	1,380,000
13/02/2018	6,500	0.00 ■■	0.00	6,500	7,000	6,500	6,200	40,300,000
12/02/2018	6,500	0.20 ▲	3.08	6,300	6,700	6,400	29,800	193,700,000
09/02/2018	6,300	0.00 ■■	0.00	6,300	6,500	6,300	83,600	526,680,000
08/02/2018	6,300	-0.20 ▼	-3.17	6,500	6,600	6,300	65,600	413,280,000
07/02/2018	6,500	0.20 ▲	3.08	6,300	6,500	6,300	24,500	159,250,000
06/02/2018	6,300	-0.20 ▼	-3.17	6,500	6,300	5,900	17,300	108,990,000
05/02/2018	6,500	0.50 ▲	7.69	6,000	6,500	6,200	39,000	253,500,000
02/02/2018	6,000	-0.20 ▼	-3.33	6,200	6,600	6,000	200	1,200,000
01/02/2018	6,200	0.20 ▲	3.23	6,000	6,400	6,100	46,800	290,160,000
31/01/2018	6,000	-0.20 ▼	-3.33	6,200	6,400	5,900	7,200	43,200,000
30/01/2018	6,200	-0.20 ▼	-3.23	6,400	6,500	6,200	13,500	83,700,000
29/01/2018	6,400	0.20 ▲	3.13	6,200	6,400	6,200	53,500	342,400,000
26/01/2018	6,200	-0.20 ▼	-3.23	6,400	6,700	6,200	62,600	388,120,000
25/01/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,100	200	1,280,000
24/01/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,400	100	640,000
23/01/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,400	100	640,000
22/01/2018	6,400	0.10 ▲	1.56	6,300	6,400	6,300	63,800	408,320,000
19/01/2018	6,300	0.10 ▲	1.59	6,200	6,300	6,200	4,000	25,200,000
18/01/2018	6,200	0.20 ▲	3.23	6,000	6,200	6,000	3,500	21,700,000
17/01/2018	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	31,900	191,400,000
16/01/2018	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	17,900	110,980,000
15/01/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,300	3,000	18,900,000
12/01/2018	6,300	-0.20 ▼	-3.17	6,500	6,400	6,300	20,200	127,260,000
11/01/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,400	25,400	165,100,000
10/01/2018	6,400	0.00 ■■	0.00	6,400	6,500	6,200	12,400	79,360,000
09/01/2018	6,400	-0.10 ▼	-1.56	6,500	6,500	6,200	24,600	157,440,000
08/01/2018	6,500	0.50 ▲	7.69	6,000	6,600	6,000	29,200	189,800,000
05/01/2018	6,000	0.00 ■■	0.00	6,000	6,100	6,000	29,100	174,600,000
04/01/2018	6,000	0.10 ▲	1.67	5,900	6,100	5,900	27,200	163,200,000
03/01/2018	5,900	-0.10 ▼	-1.69	6,000	6,100	5,900	26,200	154,580,000
02/01/2018	6,000	0.10 ▲	1.67	5,900	6,100	6,000	21,200	127,200,000
29/12/2017	5,900	0.10 ▲	1.69	5,800	5,900	5,800	12,800	75,520,000
28/12/2017	5,800	-0.10 ▼	-1.72	5,900	6,000	5,500	4,200	24,360,000
27/12/2017	5,900	0.00 ■■	0.00	5,900	6,000	5,900	21,100	124,490,000
26/12/2017	5,900	0.20 ▲	3.39	5,700	5,900	5,700	32,800	193,520,000
25/12/2017	5,700	0.10 ▲	1.75	5,600	5,800	5,700	11,300	64,410,000
22/12/2017	5,600	0.00 ■■	0.00	5,600	5,700	5,400	76,100	426,160,000
21/12/2017	5,600	0.10 ▲	1.79	5,500	5,600	5,400	15,200	85,120,000
20/12/2017	5,500	0.10 ▲	1.82	5,400	5,500	5,300	58,500	321,750,000
19/12/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,000	5,300,000
18/12/2017	5,200	-0.30 ▼	-5.77	5,500	5,200	5,200	10,500	54,600,000
15/12/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	3,700	20,350,000
14/12/2017	5,700	0.50 ▲	8.77	5,200	5,700	5,400	10,100	57,570,000
13/12/2017	5,500	0.30 ▲	5.45	5,200	5,500	5,300	36,000	198,000,000
12/12/2017	5,500	0.30 ▲	5.45	5,200	5,500	4,900	2,100	11,550,000
11/12/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	5,200	26,000,000
08/12/2017	4,700	0.10 ▲	2.13	4,600	4,700	4,700	15,600	73,320,000
07/12/2017	4,600	-0.10 ▼	-2.17	4,700	4,800	4,600	5,300	24,380,000
05/12/2017	4,900	0.10 ▲	2.08	4,800	4,900	4,700	38,500	188,650,000
04/12/2017	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	16,137	77,457,600
01/12/2017	4,900	0.10 ▲	2.08	4,800	4,900	4,700	17,200	84,280,000
30/11/2017	4,800	0.00 ■■	0.00	4,900	4,900	4,800	5,100	24,480,000
29/11/2017	4,800	0.20 ▲	4.35	4,800	4,900	4,800	8,207	39,393,600
28/11/2017	4,600	-0.10 ▼	-2.13	4,800	4,800	4,600	5,500	25,300,000
27/11/2017	4,700	0.00 ■■	0.00	4,800	4,900	4,700	31,600	148,520,000
24/11/2017	4,700	-0.10 ▼	-2.08	4,500	4,700	4,400	3,201	15,044,700
23/11/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,400	13,396	64,300,800
22/11/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,600	1,223	5,870,400
21/11/2017	4,800	0.10 ▲	2.13	4,800	4,800	4,400	18,300	87,840,000
20/11/2017	4,700	0.10 ▲	2.17	4,700	4,800	4,700	380	1,786,000
17/11/2017	4,600	-0.10 ▼	-2.13	4,800	4,800	4,600	7,200	33,120,000
16/11/2017	4,700	-0.10 ▼	-2.08	4,700	4,700	4,600	3,300	15,510,000
15/11/2017	4,800	0.10 ▲	2.13	5,000	5,000	4,600	4,000	19,200,000
14/11/2017	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	10,112	47,526,400
13/11/2017	4,800	-0.10 ▼	-2.04	5,000	5,000	4,800	15,200	72,960,000
10/11/2017	4,900	0.10 ▲	2.08	4,800	5,000	4,800	30,323	148,582,700
09/11/2017	4,800	-0.10 ▼	-2.04	4,900	4,900	4,600	5,600	26,880,000
08/11/2017	4,900	0.00 ■■	0.00	4,600	4,900	4,600	400	1,960,000
07/11/2017	4,900	0.20 ▲	4.26	4,900	4,900	4,500	6,350	31,115,000
06/11/2017	4,700	0.20 ▲	4.44	4,500	4,700	4,500	300	1,410,000
03/11/2017	4,500	0.00 ■■	0.00	4,600	4,600	4,500	2,900	13,050,000
02/11/2017	4,500	-0.40 ▼	-8.16	4,800	4,800	4,500	25,100	112,950,000
01/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,500	740	3,626,000
31/10/2017	4,900	-0.10 ▼	-2.00	4,500	4,900	4,500	1,600	7,840,000
30/10/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,700	10,700	53,500,000
27/10/2017	5,000	0.00 ■■	0.00	4,600	5,000	4,600	2,300	11,500,000
26/10/2017	5,000	0.10 ▲	2.04	4,900	5,000	4,700	10,500	52,500,000
25/10/2017	4,900	0.10 ▲	2.08	4,600	4,900	4,600	5,400	26,460,000
24/10/2017	4,800	0.10 ▲	2.13	4,800	4,800	4,300	35,000	168,000,000
23/10/2017	4,700	0.10 ▲	2.17	4,800	4,800	4,600	21,312	100,166,400
20/10/2017	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	4,600	21,160,000
19/10/2017	4,800	0.20 ▲	4.35	4,700	4,800	4,700	500	2,400,000
18/10/2017	4,600	0.30 ▲	6.98	4,600	4,600	4,600	7,400	34,040,000
17/10/2017	4,300	-0.40 ▼	-8.51	4,600	4,700	4,300	38,310	164,733,000
16/10/2017	4,700	-0.10 ▼	-2.08	4,900	4,900	4,400	43,299	203,505,300
13/10/2017	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	2,000	9,600,000
12/10/2017	4,900	-0.10 ▼	-2.00	4,700	4,900	4,700	4,798	23,510,200
11/10/2017	5,000	0.10 ▲	2.04	5,000	5,000	5,000	100	500,000
10/10/2017	4,900	-0.10 ▼	-2.00	5,000	5,000	4,600	5,800	28,420,000
09/10/2017	5,000	0.00 ■■	0.00	4,700	5,000	4,700	5,100	25,500,000
06/10/2017	5,000	0.30 ▲	6.38	5,000	5,000	5,000	100	500,000
05/10/2017	4,700	0.00 ■■	0.00	5,000	5,000	4,700	5,700	26,790,000
04/10/2017	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	1,600	7,520,000
03/10/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	3,100	15,500,000
02/10/2017	5,000	0.20 ▲	4.17	5,000	5,000	5,000	100	500,000
29/09/2017	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	7,200	34,560,000
28/09/2017	5,000	0.00 ■■	0.00	5,100	5,100	5,000	1,300	6,500,000
27/09/2017	5,000	-0.10 ▼	-1.96	5,100	5,100	4,800	10,821	54,105,000
26/09/2017	5,100	0.00 ■■	0.00	5,100	5,100	5,100	100	510,000
25/09/2017	5,100	-0.10 ▼	-1.92	5,200	5,200	4,700	1,786	9,108,600
22/09/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,100	6,010	31,252,000
21/09/2017	5,200	0.10 ▲	1.96	5,200	5,200	5,000	15,000	78,000,000
20/09/2017	5,100	0.00 ■■	0.00	5,100	5,100	5,100	410	2,091,000
19/09/2017	5,100	-0.10 ▼	-1.92	5,200	5,200	4,800	23,611	120,416,100
18/09/2017	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	7,798	40,549,600
15/09/2017	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	100	530,000
14/09/2017	5,400	-0.10 ▼	-1.82	5,400	5,400	5,100	6,700	36,180,000
13/09/2017	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	110	605,000
12/09/2017	5,600	0.10 ▲	1.82	5,600	5,600	5,200	576	3,225,600
11/09/2017	5,500	-0.10 ▼	-1.79	5,200	5,500	5,100	1,200	6,600,000
08/09/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,600	100	560,000
07/09/2017	5,600	0.10 ▲	1.82	5,500	5,600	5,500	2,000	11,200,000
06/09/2017	5,500	-0.10 ▼	-1.79	5,600	5,600	5,100	50,500	277,750,000
05/09/2017	5,600	0.20 ▲	3.70	5,400	5,600	5,400	400	2,240,000
01/09/2017	5,400	0.30 ▲	5.88	5,400	5,600	5,000	10,800	58,320,000
31/08/2017	5,100	0.00 ■■	0.00	5,400	5,400	5,000	8,972	45,757,200
30/08/2017	5,100	0.00 ■■	0.00	5,200	5,200	5,100	804	4,100,400
29/08/2017	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	21,900	111,690,000
28/08/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,100	43,055	228,191,500
25/08/2017	5,300	-0.10 ▼	-1.85	5,600	5,600	5,200	11,396	60,398,800
24/08/2017	5,400	-0.40 ▼	-6.90	5,600	5,600	5,300	27,304	147,441,600
23/08/2017	5,800	0.40 ▲	7.41	5,600	5,800	5,300	10,400	60,320,000
22/08/2017	5,400	-0.30 ▼	-5.26	6,000	6,000	5,300	69,485	375,219,000
21/08/2017	5,700	0.30 ▲	5.56	5,700	5,900	5,400	9,500	54,150,000
18/08/2017	5,400	-0.20 ▼	-3.57	5,400	5,700	5,400	13,500	72,900,000
17/08/2017	5,600	0.00 ■■	0.00	5,900	5,900	5,600	200	1,120,000
16/08/2017	5,600	-0.10 ▼	-1.75	5,700	5,700	5,400	10,093	56,520,800
15/08/2017	5,700	0.30 ▲	5.56	5,700	5,900	5,300	65,634	374,113,800
14/08/2017	5,400	-0.40 ▼	-6.90	5,800	5,900	5,400	8,800	47,520,000
11/08/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
10/08/2017	5,800	0.40 ▲	7.41	5,600	5,900	5,400	48,000	278,400,000
09/08/2017	5,400	-0.50 ▼	-8.47	6,000	6,000	5,400	231,698	1,251,169,200
08/08/2017	5,900	0.20 ▲	3.51	5,900	6,000	5,700	34,700	204,730,000
07/08/2017	5,700	0.00 ■■	0.00	6,000	6,000	5,700	1,687	9,615,900
04/08/2017	5,700	-0.30 ▼	-5.00	6,200	6,200	5,700	210	1,197,000
03/08/2017	6,000	0.40 ▲	7.14	5,500	6,000	5,500	6,484	38,904,000
02/08/2017	5,600	-0.60 ▼	-9.68	6,400	6,400	5,600	43,800	245,280,000
01/08/2017	6,200	-0.60 ▼	-8.82	6,200	6,900	6,200	7,409	45,935,800
31/07/2017	6,800	0.50 ▲	7.94	6,300	6,900	6,300	8,900	60,520,000

(ĐVT: 1,000 VNĐ)