Lịch sử giao dịch AMS - 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 Cơ khí xây dựng AMECC
AMECC MECHANICAL CONSTRUCTION JSC
Mã CK: AMS 11.50 ▲ +0.20 (+1.74%) (cập nhật 20:00 22/07/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Cơ khí máy móc
Website: www.amecc.com.vn

AMS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/07/2024	11,500	0.20 ▲	1.74	11,300	11,800	11,000	42,920	493,580,000
19/07/2024	11,500	0.70 ▲	6.09	10,800	11,600	11,000	67,040	770,960,000
18/07/2024	11,200	0.40 ▲	3.57	10,800	11,200	10,500	36,990	414,288,000
17/07/2024	10,900	-0.20 ▼	-1.83	11,100	11,400	10,500	19,710	214,839,000
16/07/2024	11,200	0.00 ■■	0.00	11,200	11,500	11,100	3,440	38,528,000
15/07/2024	11,300	-0.20 ▼	-1.77	11,500	11,800	11,100	36,860	416,518,000
12/07/2024	11,600	-0.10 ▼	-0.86	11,700	12,000	11,300	22,350	259,260,000
11/07/2024	11,800	0.10 ▲	0.85	11,700	12,100	11,500	30,470	359,546,000
10/07/2024	11,700	-0.30 ▼	-2.56	12,000	12,500	11,400	61,300	717,210,000
09/07/2024	12,200	0.70 ▲	5.74	11,500	12,400	11,800	47,560	580,232,000
08/07/2024	12,000	0.50 ▲	4.17	11,500	12,000	11,500	84,950	1,019,400,000
05/07/2024	11,800	0.40 ▲	3.39	11,400	11,800	11,300	78,470	925,946,000
04/07/2024	11,600	0.20 ▲	1.72	11,400	12,000	11,300	30,920	358,672,000
03/07/2024	11,500	0.20 ▲	1.74	11,300	11,700	11,100	31,700	364,550,000
02/07/2024	11,600	0.40 ▲	3.45	11,200	11,800	11,000	40,980	475,368,000
01/07/2024	11,400	-0.20 ▼	-1.75	11,600	11,900	10,900	27,350	311,790,000
28/06/2024	11,700	-0.20 ▼	-1.71	11,900	12,600	11,000	52,060	609,102,000
27/06/2024	12,100	-0.20 ▼	-1.65	12,300	12,600	11,600	53,300	644,930,000
26/06/2024	12,500	0.00 ■■	0.00	12,500	12,900	12,100	43,940	549,250,000
25/06/2024	12,500	-0.20 ▼	-1.60	12,700	13,000	12,100	31,600	395,000,000
24/06/2024	13,000	0.00 ■■	0.00	13,000	14,000	11,900	80,080	1,041,040,000
21/06/2024	13,400	1.30 ▲	9.70	12,100	13,800	12,500	126,320	1,692,688,000
20/06/2024	12,500	1.00 ▲	8.00	11,500	12,500	11,900	109,400	1,367,500,000
19/06/2024	12,000	0.90 ▲	7.50	11,100	12,000	11,200	87,350	1,048,200,000
18/06/2024	11,300	0.50 ▲	4.42	10,800	11,300	10,800	46,620	526,806,000
17/06/2024	10,900	-0.10 ▼	-0.92	11,000	11,600	10,600	13,750	149,875,000
14/06/2024	11,200	0.50 ▲	4.46	10,700	11,500	10,800	36,190	405,328,000
13/06/2024	11,000	0.70 ▲	6.36	10,300	11,300	10,300	53,890	592,790,000
12/06/2024	10,400	0.10 ▲	0.96	10,300	10,700	10,300	9,380	97,552,000
11/06/2024	10,400	0.10 ▲	0.96	10,300	10,600	10,200	11,800	122,720,000
10/06/2024	10,400	0.10 ▲	0.96	10,300	10,500	10,200	7,150	74,360,000
07/06/2024	10,300	0.20 ▲	1.94	10,100	10,500	10,100	5,690	58,607,000
06/06/2024	10,300	0.00 ■■	0.00	10,300	10,600	10,100	4,630	47,689,000
05/06/2024	10,400	0.10 ▲	0.96	10,300	10,600	10,200	4,550	47,320,000
04/06/2024	10,400	-0.10 ▼	-0.96	10,500	10,600	10,200	7,780	80,912,000
03/06/2024	10,500	0.20 ▲	1.90	10,300	10,600	10,300	9,530	100,065,000
31/05/2024	10,400	0.30 ▲	2.88	10,100	10,500	10,000	23,100	240,240,000
30/05/2024	10,100	0.00 ■■	0.00	10,100	10,200	9,900	7,450	75,245,000
29/05/2024	10,100	0.00 ■■	0.00	10,100	10,200	10,000	6,150	62,115,000
28/05/2024	10,100	0.10 ▲	0.99	10,000	10,100	10,000	3,590	36,259,000
27/05/2024	10,100	0.10 ▲	0.99	10,000	10,100	9,800	5,160	52,116,000
24/05/2024	10,100	0.10 ▲	0.99	10,000	10,100	9,900	4,230	42,723,000
23/05/2024	10,100	0.10 ▲	0.99	10,000	10,100	9,900	3,020	30,502,000
22/05/2024	10,100	0.10 ▲	0.99	10,000	10,100	10,000	1,030	10,403,000
21/05/2024	10,100	0.10 ▲	0.99	10,000	10,200	10,000	3,780	38,178,000
20/05/2024	10,100	0.00 ■■	0.00	10,100	10,400	9,900	6,670	67,367,000
17/05/2024	10,200	0.10 ▲	0.98	10,100	10,500	9,900	12,280	125,256,000
16/05/2024	10,200	0.20 ▲	1.96	10,000	10,300	9,900	11,550	117,810,000
15/05/2024	10,100	0.00 ■■	0.00	10,100	10,400	9,400	12,260	123,826,000
14/05/2024	10,200	0.10 ▲	0.98	10,100	10,300	10,000	10,450	106,590,000
13/05/2024	10,100	0.10 ▲	0.99	10,000	10,300	10,000	890	8,989,000
10/05/2024	10,300	0.10 ▲	0.97	10,200	10,500	9,900	9,720	100,116,000
09/05/2024	10,300	0.00 ■■	0.00	10,300	10,800	10,100	7,330	75,499,000
08/05/2024	10,400	0.10 ▲	0.96	10,300	10,600	10,200	12,870	133,848,000
07/05/2024	10,400	0.20 ▲	1.92	10,200	10,600	10,100	10,190	105,976,000
06/05/2024	10,400	0.00 ■■	0.00	10,400	10,600	10,100	5,320	55,328,000
03/05/2024	10,400	0.00 ■■	0.00	10,400	10,500	10,200	1,980	20,592,000
02/05/2024	10,400	0.10 ▲	0.96	10,300	10,500	10,200	7,500	78,000,000
26/04/2024	10,300	0.00 ■■	0.00	10,300	10,600	10,100	2,070	21,321,000
25/04/2024	10,300	0.10 ▲	0.97	10,200	10,600	10,100	7,500	77,250,000
24/04/2024	10,400	0.20 ▲	1.92	10,200	10,400	10,100	11,220	116,688,000
23/04/2024	10,300	0.00 ■■	0.00	10,300	10,800	10,000	5,950	61,285,000
22/04/2024	10,400	0.30 ▲	2.88	10,100	10,600	10,000	4,220	43,888,000
19/04/2024	10,200	-0.10 ▼	-0.98	10,300	10,700	10,000	9,890	100,878,000
17/04/2024	10,400	-0.20 ▼	-1.92	10,600	10,900	10,100	11,890	123,656,000
16/04/2024	10,500	-0.10 ▼	-0.95	10,600	11,000	10,200	5,450	57,225,000
15/04/2024	10,800	0.10 ▲	0.93	10,700	11,200	10,200	11,310	122,148,000
12/04/2024	10,900	0.20 ▲	1.83	10,700	11,300	10,500	25,960	282,964,000
11/04/2024	11,000	0.10 ▲	0.91	10,900	11,400	10,500	11,690	128,590,000
10/04/2024	11,100	0.00 ■■	0.00	11,100	11,600	10,700	17,650	195,915,000
09/04/2024	11,200	0.10 ▲	0.89	11,100	11,700	10,800	23,660	264,992,000
08/04/2024	11,200	0.40 ▲	3.57	10,800	12,000	10,800	21,250	238,000,000
05/04/2024	10,400	-0.10 ▼	-0.96	10,500	10,900	10,200	2,630	27,352,000
04/04/2024	10,600	0.00 ■■	0.00	10,600	10,800	10,200	12,310	130,486,000
03/04/2024	10,600	0.00 ■■	0.00	10,600	11,000	10,400	5,130	54,378,000
02/04/2024	10,600	-0.10 ▼	-0.94	10,700	11,000	10,300	10,850	115,010,000
01/04/2024	10,600	-0.10 ▼	-0.94	10,700	10,900	10,400	11,550	122,430,000
29/03/2024	10,700	0.20 ▲	1.87	10,500	10,800	10,600	33,600	359,520,000
28/03/2024	10,600	0.10 ▲	0.94	10,500	11,200	10,400	6,810	72,186,000
27/03/2024	10,600	0.10 ▲	0.94	10,500	10,900	10,200	15,830	167,798,000
26/03/2024	10,600	0.10 ▲	0.94	10,500	10,600	10,400	3,740	39,644,000
25/03/2024	10,500	0.10 ▲	0.95	10,400	11,000	10,300	35,790	375,795,000
22/03/2024	10,500	0.10 ▲	0.95	10,400	10,800	10,300	15,520	162,960,000
21/03/2024	10,200	0.00 ■■	0.00	10,200	10,500	10,100	31,880	325,176,000
20/03/2024	10,400	0.20 ▲	1.92	10,200	10,400	9,900	15,130	157,352,000
19/03/2024	10,200	0.20 ▲	1.96	10,000	10,300	10,000	8,050	82,110,000
18/03/2024	10,200	0.10 ▲	0.98	10,100	10,500	9,900	8,200	83,640,000
15/03/2024	10,200	0.10 ▲	0.98	10,100	10,300	10,000	3,480	35,496,000
14/03/2024	10,300	0.00 ■■	0.00	10,300	10,600	10,000	6,530	67,259,000
13/03/2024	10,400	0.10 ▲	0.96	10,300	10,400	10,100	5,470	56,888,000
12/03/2024	10,500	0.20 ▲	1.90	10,300	10,500	10,100	7,820	82,110,000
11/03/2024	10,300	0.00 ■■	0.00	10,300	10,500	10,100	6,930	71,379,000
08/03/2024	10,400	0.20 ▲	1.92	10,200	10,400	10,200	13,030	135,512,000
07/03/2024	10,300	0.10 ▲	0.97	10,200	10,300	10,100	7,870	81,061,000
06/03/2024	10,400	0.10 ▲	0.96	10,300	10,500	10,100	21,090	219,336,000
05/03/2024	10,400	0.00 ■■	0.00	10,400	10,600	10,200	4,700	48,880,000
04/03/2024	10,400	0.00 ■■	0.00	10,400	10,800	10,300	5,300	55,120,000
01/03/2024	10,500	0.00 ■■	0.00	10,500	10,600	10,200	10,860	114,030,000
29/02/2024	10,500	0.10 ▲	0.95	10,400	11,000	10,300	4,870	51,135,000
28/02/2024	10,600	0.20 ▲	1.89	10,400	11,000	10,100	20,700	219,420,000
27/02/2024	10,500	0.10 ▲	0.95	10,400	10,600	10,200	4,230	44,415,000
26/02/2024	10,500	0.20 ▲	1.90	10,300	10,500	10,200	3,020	31,710,000
23/02/2024	10,400	0.00 ■■	0.00	10,400	10,800	10,200	3,070	31,928,000
22/02/2024	10,500	-0.10 ▼	-0.95	10,600	10,800	10,100	16,240	170,520,000
21/02/2024	10,600	0.00 ■■	0.00	10,600	10,900	10,400	1,770	18,762,000
20/02/2024	10,600	0.10 ▲	0.94	10,500	10,800	10,400	54,100	573,460,000
19/02/2024	10,600	0.00 ■■	0.00	10,600	10,800	10,400	63,900	677,340,000
16/02/2024	10,800	0.20 ▲	1.85	10,600	10,900	10,400	417,200	4,505,760,000
15/02/2024	10,700	0.40 ▲	3.74	10,300	10,900	10,300	203,000	2,172,100,000
07/02/2024	10,900	1.00 ▲	9.17	9,900	10,900	10,000	857,700	9,348,930,000
06/02/2024	10,100	0.10 ▲	0.99	10,000	10,100	9,900	249,700	2,521,970,000
05/02/2024	10,100	0.00 ■■	0.00	10,100	10,200	9,900	97,600	985,760,000
02/02/2024	10,100	0.00 ■■	0.00	10,100	10,200	9,900	122,400	1,236,240,000
01/02/2024	10,100	0.10 ▲	0.99	10,000	10,200	10,000	185,100	1,869,510,000
31/01/2024	10,100	0.20 ▲	1.98	9,900	10,100	9,800	156,300	1,578,630,000
30/01/2024	10,100	0.00 ■■	0.00	10,100	10,200	9,800	211,700	2,138,170,000
29/01/2024	10,000	0.00 ■■	0.00	10,000	10,400	9,900	133,300	1,333,000,000
26/01/2024	10,100	0.20 ▲	1.98	9,900	10,500	9,900	288,600	2,914,860,000
25/01/2024	10,000	0.10 ▲	1.00	9,900	10,300	9,700	210,100	2,101,000,000
24/01/2024	10,100	-0.10 ▼	-0.99	10,200	10,500	9,800	303,000	3,060,300,000
23/01/2024	10,100	0.00 ■■	0.00	10,100	10,400	9,900	43,300	437,330,000
22/01/2024	10,200	0.10 ▲	0.98	10,100	10,300	9,900	182,400	1,860,480,000
19/01/2024	10,200	0.20 ▲	1.96	10,000	10,300	9,900	142,500	1,453,500,000
18/01/2024	10,200	0.20 ▲	1.96	10,000	10,200	9,800	183,300	1,869,660,000
17/01/2024	10,000	0.00 ■■	0.00	10,000	10,400	9,800	152,600	1,526,000,000
16/01/2024	10,100	0.10 ▲	0.99	10,000	10,300	9,900	104,600	1,056,460,000
15/01/2024	10,000	0.10 ▲	1.00	9,900	10,100	9,900	23,100	231,000,000
12/01/2024	10,000	0.00 ■■	0.00	10,000	10,000	9,800	36,700	367,000,000
11/01/2024	10,100	0.00 ■■	0.00	10,100	10,100	9,900	22,600	228,260,000
10/01/2024	10,100	-0.10 ▼	-0.99	10,200	10,400	9,900	85,000	858,500,000
09/01/2024	10,100	-0.30 ▼	-2.97	10,400	10,600	10,100	51,900	524,190,000
08/01/2024	10,200	0.00 ■■	0.00	10,200	10,500	10,100	30,800	314,160,000
05/01/2024	10,200	0.00 ■■	0.00	10,200	10,200	10,000	92,400	942,480,000
04/01/2024	10,200	0.00 ■■	0.00	10,200	10,800	10,000	123,000	1,254,600,000
03/01/2024	10,300	0.00 ■■	0.00	10,300	10,500	10,000	67,100	691,130,000
02/01/2024	10,300	0.10 ▲	0.97	10,200	10,400	10,100	54,500	561,350,000
29/12/2023	10,300	0.10 ▲	0.97	10,200	10,500	10,000	126,000	1,297,800,000
28/12/2023	10,300	0.20 ▲	1.94	10,100	10,400	10,000	139,900	1,440,970,000
27/12/2023	10,200	-0.10 ▼	-0.98	10,300	10,500	10,000	203,400	2,074,680,000
26/12/2023	10,200	-0.10 ▼	-0.98	10,300	10,400	10,100	30,500	311,100,000
25/12/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,100	74,300	765,290,000
22/12/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,100	136,100	1,388,220,000
21/12/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,100	14,900	151,980,000
20/12/2023	10,100	-0.10 ▼	-0.99	10,200	10,400	10,100	6,400	64,640,000
19/12/2023	10,300	0.20 ▲	1.94	10,100	10,400	10,000	16,000	164,800,000
18/12/2023	10,200	0.00 ■■	0.00	10,200	10,500	10,000	16,100	164,220,000
15/12/2023	10,300	0.00 ■■	0.00	10,300	10,400	10,100	14,300	147,290,000
14/12/2023	10,300	0.00 ■■	0.00	10,300	10,500	10,100	108,800	1,120,640,000
13/12/2023	10,300	-0.10 ▼	-0.97	10,400	10,400	10,100	96,900	998,070,000
12/12/2023	10,500	0.10 ▲	0.95	10,400	10,500	10,200	68,300	717,150,000
11/12/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,200	87,000	904,800,000
08/12/2023	10,500	0.10 ▲	0.95	10,400	10,600	10,100	322,900	3,390,450,000
07/12/2023	10,400	0.00 ■■	0.00	10,400	10,800	10,200	239,800	2,493,920,000
06/12/2023	10,500	0.10 ▲	0.95	10,400	10,700	10,200	254,900	2,676,450,000
05/12/2023	10,400	0.10 ▲	0.96	10,300	10,600	10,200	110,900	1,153,360,000
04/12/2023	10,500	0.40 ▲	3.81	10,100	10,500	10,100	363,200	3,813,600,000
01/12/2023	10,200	0.10 ▲	0.98	10,100	10,200	10,000	139,600	1,423,920,000
30/11/2023	10,100	0.00 ■■	0.00	10,100	10,200	10,000	99,100	1,000,910,000
29/11/2023	10,100	0.10 ▲	0.99	10,000	10,300	9,900	108,300	1,093,830,000
28/11/2023	10,100	0.10 ▲	0.99	10,000	10,200	9,900	98,900	998,890,000
27/11/2023	10,000	0.00 ■■	0.00	10,000	10,100	9,900	18,000	180,000,000
24/11/2023	10,100	0.00 ■■	0.00	10,100	10,200	10,000	36,600	369,660,000
23/11/2023	10,000	-0.20 ▼	-2.00	10,200	10,300	10,000	41,500	415,000,000
22/11/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,100	24,200	246,840,000
21/11/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,100	44,800	461,440,000
20/11/2023	10,300	0.20 ▲	1.94	10,100	10,400	10,000	102,500	1,055,750,000
17/11/2023	10,300	0.10 ▲	0.97	10,200	10,400	10,000	182,800	1,882,840,000
16/11/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,100	174,100	1,793,230,000
15/11/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,100	462,700	4,765,810,000
14/11/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,100	197,100	2,030,130,000
13/11/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,000	250,700	2,582,210,000
10/11/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,000	266,800	2,721,360,000
09/11/2023	10,300	0.30 ▲	2.91	10,000	10,300	10,000	273,100	2,812,930,000
08/11/2023	10,300	0.20 ▲	1.94	10,100	10,400	9,800	278,900	2,872,670,000
07/11/2023	10,200	0.10 ▲	0.98	10,100	10,300	10,000	94,100	959,820,000
06/11/2023	10,200	0.10 ▲	0.98	10,100	10,300	10,000	75,800	773,160,000
03/11/2023	10,200	0.00 ■■	0.00	10,200	10,800	10,000	101,400	1,034,280,000
02/11/2023	10,400	0.50 ▲	4.81	9,900	10,500	10,000	421,200	4,380,480,000
01/11/2023	10,000	-0.10 ▼	-1.00	10,100	10,100	9,800	31,800	318,000,000
31/10/2023	10,000	-0.20 ▼	-2.00	10,200	10,200	9,800	91,000	910,000,000
30/10/2023	10,000	-0.20 ▼	-2.00	10,200	10,500	10,000	54,300	543,000,000
27/10/2023	10,300	0.20 ▲	1.94	10,100	10,500	9,900	98,900	1,018,670,000
26/10/2023	10,100	-0.20 ▼	-1.98	10,300	10,600	9,700	140,700	1,421,070,000
25/10/2023	10,300	0.10 ▲	0.97	10,200	10,800	10,100	59,100	608,730,000
24/10/2023	10,300	0.10 ▲	0.97	10,200	10,500	10,100	61,400	632,420,000
23/10/2023	10,300	0.20 ▲	1.94	10,100	10,500	10,000	55,700	573,710,000
20/10/2023	10,200	0.20 ▲	1.96	10,000	10,300	9,900	43,000	438,600,000
19/10/2023	10,200	0.00 ■■	0.00	10,200	10,200	9,900	9,900	100,980,000
18/10/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	9,900	65,200	678,080,000
17/10/2023	10,400	-0.10 ▼	-0.96	10,500	10,900	10,300	61,900	643,760,000
16/10/2023	10,500	0.10 ▲	0.95	10,400	10,800	10,300	49,800	522,900,000
13/10/2023	10,600	0.10 ▲	0.94	10,500	11,000	10,300	42,200	447,320,000
12/10/2023	10,600	0.10 ▲	0.94	10,500	10,800	10,300	65,200	691,120,000
11/10/2023	10,600	0.10 ▲	0.94	10,500	11,200	10,400	68,500	726,100,000
10/10/2023	10,600	0.20 ▲	1.89	10,400	10,800	10,300	123,000	1,303,800,000
09/10/2023	10,600	0.20 ▲	1.89	10,400	10,600	10,200	255,100	2,704,060,000
06/10/2023	10,400	0.10 ▲	0.96	10,300	10,700	10,200	184,900	1,922,960,000
05/10/2023	10,300	0.20 ▲	1.94	10,100	10,800	10,100	189,000	1,946,700,000
04/10/2023	10,200	0.40 ▲	3.92	9,800	10,200	9,800	193,000	1,968,600,000
03/10/2023	9,900	-0.20 ▼	-2.02	10,100	10,000	9,600	111,300	1,101,870,000
02/10/2023	10,200	0.20 ▲	1.96	10,000	10,300	10,000	155,100	1,582,020,000
29/09/2023	10,100	0.40 ▲	3.96	9,700	10,100	9,700	271,700	2,744,170,000
28/09/2023	9,900	0.40 ▲	4.04	9,500	9,900	9,500	121,400	1,201,860,000
27/09/2023	9,800	0.40 ▲	4.08	9,400	9,800	9,100	125,600	1,230,880,000
26/09/2023	9,500	0.00 ■■	0.00	9,500	9,700	9,000	155,300	1,475,350,000
21/09/2023	10,400	0.10 ▲	0.96	10,300	10,500	10,200	341,100	3,547,440,000
20/09/2023	10,500	0.20 ▲	1.90	10,300	10,500	10,200	248,300	2,607,150,000
19/09/2023	10,400	0.10 ▲	0.96	10,300	10,500	10,200	27,300	283,920,000
18/09/2023	10,200	-0.30 ▼	-2.94	10,500	10,700	10,100	94,100	959,820,000
15/09/2023	10,500	0.00 ■■	0.00	10,500	10,700	10,400	97,900	1,027,950,000
14/09/2023	10,500	-0.10 ▼	-0.95	10,600	10,700	10,400	93,200	978,600,000
13/09/2023	10,700	0.10 ▲	0.93	10,600	10,800	10,200	323,700	3,463,590,000
12/09/2023	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	133,100	1,410,860,000
11/09/2023	10,700	-0.20 ▼	-1.87	10,900	10,900	10,600	230,500	2,466,350,000
08/09/2023	11,000	0.00 ■■	0.00	11,000	11,200	10,900	253,800	2,791,800,000
07/09/2023	11,000	0.00 ■■	0.00	11,000	11,100	10,900	134,800	1,482,800,000
06/09/2023	11,100	-0.10 ▼	-0.90	11,200	11,300	10,900	368,700	4,092,570,000
05/09/2023	11,300	0.00 ■■	0.00	11,300	11,800	11,100	314,900	3,558,370,000
31/08/2023	11,400	0.20 ▲	1.75	11,200	11,800	11,000	707,500	8,065,500,000
30/08/2023	11,300	0.20 ▲	1.77	11,100	11,300	11,000	244,500	2,762,850,000
29/08/2023	11,200	0.00 ■■	0.00	11,200	11,400	11,000	529,600	5,931,520,000
28/08/2023	11,400	0.10 ▲	0.88	11,300	11,500	11,100	202,700	2,310,780,000
25/08/2023	11,300	0.10 ▲	0.88	11,200	11,500	11,100	123,900	1,400,070,000
24/08/2023	11,500	0.00 ■■	0.00	11,500	11,600	11,000	325,200	3,739,800,000
23/08/2023	11,300	0.20 ▲	1.77	11,100	11,800	11,200	274,900	3,106,370,000
22/08/2023	11,500	0.40 ▲	3.48	11,100	11,500	10,700	454,200	5,223,300,000
21/08/2023	11,300	-0.50 ▼	-4.42	11,800	11,500	10,800	214,800	2,427,240,000
18/08/2023	11,700	11.70 ▲	100.00	0	12,700	11,600	518,000	6,060,600,000
17/08/2023	12,500	0.60 ▲	4.80	11,900	12,500	11,900	728,600	9,107,500,000
16/08/2023	11,900	11.90 ▲	100.00	0	12,000	11,600	676,400	8,049,160,000
15/08/2023	11,600	0.30 ▲	2.59	11,300	11,700	11,300	436,700	5,065,720,000
14/08/2023	11,400	0.00 ■■	0.00	11,400	11,500	11,200	167,700	1,911,780,000
11/08/2023	11,500	0.10 ▲	0.87	11,400	11,600	11,200	298,000	3,427,000,000
10/08/2023	11,500	0.20 ▲	1.74	11,300	11,500	11,300	310,300	3,568,450,000
09/08/2023	11,500	0.40 ▲	3.48	11,100	11,500	11,000	928,900	10,682,350,000
08/08/2023	11,200	0.00 ■■	0.00	11,200	11,400	11,000	129,600	1,451,520,000
07/08/2023	11,300	0.10 ▲	0.88	11,200	11,700	11,100	197,600	2,232,880,000
04/08/2023	11,300	0.10 ▲	0.88	11,200	11,300	11,000	329,800	3,726,740,000
03/08/2023	11,200	0.00 ■■	0.00	11,200	0	0	0	0
02/08/2023	11,400	-0.10 ▼	-0.88	11,500	11,400	11,000	283,200	3,228,480,000
01/08/2023	11,400	0.00 ■■	0.00	11,400	11,700	11,200	550,100	6,271,140,000
31/07/2023	11,500	0.10 ▲	0.87	11,400	11,700	11,200	467,500	5,376,250,000
28/07/2023	11,500	0.50 ▲	4.35	11,000	11,500	11,200	797,100	9,166,650,000
27/07/2023	11,300	11.30 ▲	100.00	0	11,300	10,800	578,900	6,541,570,000
26/07/2023	11,300	0.30 ▲	2.65	11,000	11,400	11,000	496,100	5,605,930,000
25/07/2023	11,200	0.50 ▲	4.46	10,700	11,500	10,500	1,508,600	16,896,320,000
24/07/2023	10,700	0.10 ▲	0.93	10,600	10,900	10,500	247,600	2,649,320,000
21/07/2023	10,700	0.10 ▲	0.93	10,600	10,800	10,500	194,000	2,075,800,000
20/07/2023	10,700	0.20 ▲	1.87	10,500	10,700	10,400	265,900	2,845,130,000
19/07/2023	10,500	0.10 ▲	0.95	10,400	10,700	10,400	205,400	2,156,700,000
18/07/2023	10,500	0.00 ■■	0.00	10,500	10,600	10,400	96,700	1,015,350,000
17/07/2023	10,400	-0.40 ▼	-3.85	10,800	10,900	10,400	370,400	3,852,160,000
14/07/2023	10,800	-0.20 ▼	-1.85	11,000	11,000	10,700	371,300	4,010,040,000
13/07/2023	11,000	0.20 ▲	1.82	10,800	11,200	10,800	546,400	6,010,400,000
12/07/2023	10,900	0.20 ▲	1.83	10,700	11,000	10,700	492,300	5,366,070,000
11/07/2023	10,800	0.20 ▲	1.85	10,600	10,800	10,500	384,700	4,154,760,000
10/07/2023	10,600	0.20 ▲	1.89	10,400	10,700	10,400	227,200	2,408,320,000
07/07/2023	10,700	0.50 ▲	4.67	10,200	10,700	10,000	767,000	8,206,900,000
06/07/2023	10,300	0.00 ■■	0.00	10,300	10,400	10,100	150,600	1,551,180,000
05/07/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,200	142,000	1,476,800,000
04/07/2023	10,500	0.30 ▲	2.86	10,200	10,500	10,300	180,600	1,896,300,000
03/07/2023	10,300	0.00 ■■	0.00	10,300	10,400	10,200	51,700	532,510,000
30/06/2023	10,300	0.00 ■■	0.00	10,300	10,500	10,200	64,700	666,410,000
29/06/2023	10,400	0.20 ▲	1.92	10,200	10,500	10,200	223,000	2,319,200,000
28/06/2023	10,300	0.00 ■■	0.00	10,300	10,400	10,200	171,100	1,762,330,000
27/06/2023	10,400	0.00 ■■	0.00	10,400	10,600	10,200	166,200	1,728,480,000
26/06/2023	10,300	-0.40 ▼	-3.88	10,700	10,700	10,200	276,400	2,846,920,000
23/06/2023	10,600	-0.10 ▼	-0.94	10,700	10,900	10,600	135,000	1,431,000,000
22/06/2023	10,800	0.00 ■■	0.00	10,800	10,800	10,600	155,800	1,682,640,000
21/06/2023	10,800	10.80 ▲	100.00	0	11,000	10,600	160,800	1,736,640,000
20/06/2023	10,900	0.00 ■■	0.00	10,900	11,000	10,600	131,100	1,428,990,000
19/06/2023	11,000	0.00 ■■	0.00	11,000	11,500	10,700	176,400	1,940,400,000
16/06/2023	11,200	0.70 ▲	6.25	10,500	11,500	10,400	1,588,000	17,785,600,000
15/06/2023	10,600	0.00 ■■	0.00	10,600	11,000	10,400	154,900	1,641,940,000
14/06/2023	10,800	0.20 ▲	1.85	10,600	10,800	10,400	200,800	2,168,640,000
13/06/2023	10,600	-0.10 ▼	-0.94	10,700	10,900	10,400	343,700	3,643,220,000
12/06/2023	10,800	-0.40 ▼	-3.70	11,200	11,100	10,500	649,800	7,017,840,000
09/06/2023	11,300	-0.30 ▼	-2.65	11,600	12,000	11,000	438,600	4,956,180,000
08/06/2023	11,600	0.00 ■■	0.00	11,600	12,000	11,300	655,800	7,607,280,000
07/06/2023	11,700	0.20 ▲	1.71	11,500	12,000	11,500	560,500	6,557,850,000
06/06/2023	11,500	0.00 ■■	0.00	11,500	11,900	11,400	372,200	4,280,300,000
05/06/2023	11,600	-0.30 ▼	-2.59	11,900	12,300	11,300	474,400	5,503,040,000
02/06/2023	12,000	0.80 ▲	6.67	11,200	12,800	11,400	930,100	11,161,200,000
01/06/2023	11,800	1.40 ▲	11.86	10,400	11,900	10,500	1,695,200	20,003,360,000
31/05/2023	10,600	0.60 ▲	5.66	10,000	10,600	10,100	651,500	6,905,900,000
30/05/2023	10,200	0.20 ▲	1.96	10,000	10,400	9,900	135,300	1,380,060,000
29/05/2023	10,100	0.10 ▲	0.99	10,000	10,200	9,800	104,000	1,050,400,000
26/05/2023	10,000	-0.20 ▼	-2.00	10,200	10,200	9,800	187,400	1,874,000,000
25/05/2023	10,200	-0.20 ▼	-1.96	10,400	10,400	10,100	88,000	897,600,000
24/05/2023	10,400	10.40 ▲	100.00	0	11,000	10,300	276,700	2,877,680,000
23/05/2023	10,400	-0.10 ▼	-0.96	10,500	11,100	10,200	172,300	1,791,920,000
22/05/2023	10,600	0.10 ▲	0.94	10,500	11,100	10,300	129,000	1,367,400,000
19/05/2023	10,600	0.20 ▲	1.89	10,400	10,900	10,300	176,000	1,865,600,000
18/05/2023	10,600	0.30 ▲	2.83	10,300	10,600	10,200	297,500	3,153,500,000
17/05/2023	10,400	0.20 ▲	1.92	10,200	10,500	10,200	313,700	3,262,480,000
16/05/2023	10,300	-0.50 ▼	-4.85	10,800	10,800	10,000	378,500	3,898,550,000
15/05/2023	10,600	-0.20 ▼	-1.89	10,800	11,400	10,500	334,900	3,549,940,000
12/05/2023	10,700	10.70 ▲	100.00	0	10,900	10,500	186,100	1,991,270,000
11/05/2023	10,700	0.90 ▲	8.41	9,800	10,700	9,800	749,200	8,016,440,000
10/05/2023	10,000	0.30 ▲	3.00	9,700	10,000	9,500	171,200	1,712,000,000
09/05/2023	9,800	0.10 ▲	1.02	9,700	9,800	9,600	51,500	504,700,000
08/05/2023	9,800	0.20 ▲	2.04	9,600	9,900	9,500	91,800	899,640,000
05/05/2023	9,600	0.00 ■■	0.00	9,600	9,800	9,500	27,000	259,200,000
04/05/2023	9,700	-0.10 ▼	-1.03	9,800	9,900	9,500	43,300	420,010,000
28/04/2023	9,700	-0.40 ▼	-4.12	10,100	10,100	9,500	55,100	534,470,000
27/04/2023	10,100	0.30 ▲	2.97	9,800	10,300	9,200	194,500	1,964,450,000
26/04/2023	9,800	-0.20 ▼	-2.04	10,000	10,200	9,600	147,300	1,443,540,000
25/04/2023	10,000	-0.30 ▼	-3.00	10,300	10,300	9,800	73,900	739,000,000
24/04/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,200	70,400	732,160,000
21/04/2023	10,400	0.40 ▲	3.85	10,000	10,700	10,000	359,500	3,738,800,000
20/04/2023	10,200	0.10 ▲	0.98	10,100	10,300	9,900	100,900	1,029,180,000
19/04/2023	10,200	0.30 ▲	2.94	9,900	10,300	9,800	183,700	1,873,740,000
18/04/2023	10,000	0.00 ■■	0.00	10,000	10,100	9,800	67,200	672,000,000
17/04/2023	10,100	-0.20 ▼	-1.98	10,300	10,400	10,000	69,400	700,940,000
14/04/2023	10,200	-0.40 ▼	-3.92	10,600	10,700	10,000	175,600	1,791,120,000
13/04/2023	10,600	-0.10 ▼	-0.94	10,700	10,800	10,400	140,000	1,484,000,000
12/04/2023	10,700	0.10 ▲	0.93	10,600	11,000	10,500	397,500	4,253,250,000
11/04/2023	10,800	0.00 ■■	0.00	10,800	10,800	10,400	113,300	1,223,640,000
10/04/2023	10,800	0.30 ▲	2.78	10,500	11,000	10,500	378,500	4,087,800,000
07/04/2023	10,700	-0.20 ▼	-1.87	10,900	10,900	10,300	203,800	2,180,660,000
06/04/2023	10,900	0.00 ■■	0.00	10,900	11,200	10,700	263,100	2,867,790,000
05/04/2023	11,200	0.50 ▲	4.46	10,700	11,300	10,400	677,700	7,590,240,000
04/04/2023	10,900	0.00 ■■	0.00	10,900	11,200	10,500	285,200	3,108,680,000
03/04/2023	11,100	0.30 ▲	2.70	10,800	11,200	10,600	244,500	2,713,950,000
31/03/2023	11,000	0.10 ▲	0.91	10,900	11,000	10,600	215,700	2,372,700,000
30/03/2023	10,800	-0.30 ▼	-2.78	11,100	11,400	10,700	158,500	1,711,800,000
29/03/2023	11,400	0.40 ▲	3.51	11,000	11,500	10,800	510,900	5,824,260,000
28/03/2023	11,000	-0.20 ▼	-1.82	11,200	11,600	10,600	242,600	2,668,600,000
27/03/2023	11,300	0.70 ▲	6.19	10,600	11,800	10,700	280,300	3,167,390,000
26/03/2023	10,100	0.00 ■■	0.00	10,100	0	0	0	0
24/03/2023	10,700	0.60 ▲	5.61	10,100	11,000	9,900	544,900	5,830,430,000
23/03/2023	10,200	0.00 ■■	0.00	10,200	10,400	9,800	89,200	909,840,000
22/03/2023	10,300	0.30 ▲	2.91	10,000	10,500	10,000	150,800	1,553,240,000
21/03/2023	10,300	0.40 ▲	3.88	9,900	10,400	9,700	161,600	1,664,480,000
20/03/2023	10,100	-0.40 ▼	-3.96	10,500	10,500	9,500	249,500	2,519,950,000
17/03/2023	10,600	0.00 ■■	0.00	10,600	10,900	10,200	233,700	2,477,220,000
16/03/2023	10,500	-0.50 ▼	-4.76	11,000	11,000	10,300	145,600	1,528,800,000
15/03/2023	11,200	0.70 ▲	6.25	10,500	11,400	10,700	336,000	3,763,200,000
14/03/2023	10,900	-0.10 ▼	-0.92	11,000	11,000	10,200	371,400	4,048,260,000
13/03/2023	11,200	0.50 ▲	4.46	10,700	11,500	10,600	304,100	3,405,920,000
10/03/2023	11,500	1.30 ▲	11.30	10,200	11,500	10,000	718,500	8,262,750,000
09/03/2023	10,300	1.30 ▲	12.62	9,000	10,300	9,900	409,100	4,213,730,000
08/03/2023	9,400	1.20 ▲	12.77	8,200	9,400	8,100	701,900	6,597,860,000
07/03/2023	8,300	0.00 ■■	0.00	8,300	8,300	8,200	20,600	170,980,000
06/03/2023	8,500	0.50 ▲	5.88	8,000	8,500	7,900	262,300	2,229,550,000
03/03/2023	8,000	0.10 ▲	1.25	7,900	8,100	7,900	34,700	277,600,000
02/03/2023	8,200	0.40 ▲	4.88	7,800	8,200	7,800	20,700	169,740,000
01/03/2023	8,200	0.70 ▲	8.54	7,500	8,200	7,500	251,000	2,058,200,000
28/02/2023	7,500	0.00 ■■	0.00	7,500	7,600	7,500	5,300	39,750,000
27/02/2023	7,700	0.10 ▲	1.30	7,600	7,700	7,400	19,100	147,070,000
24/02/2023	7,600	-0.10 ▼	-1.32	7,700	7,700	7,600	22,000	167,200,000
23/02/2023	8,000	0.10 ▲	1.25	7,900	8,000	7,600	28,800	230,400,000
22/02/2023	8,100	0.00 ■■	0.00	8,100	8,200	7,700	97,800	792,180,000
21/02/2023	8,300	0.40 ▲	4.82	7,900	8,400	7,900	167,400	1,389,420,000
20/02/2023	8,600	1.00 ▲	11.63	7,600	8,600	7,500	177,700	1,528,220,000
17/02/2023	7,800	0.10 ▲	1.28	7,700	7,800	7,500	80,200	625,560,000
16/02/2023	7,900	0.20 ▲	2.53	7,700	7,900	7,700	31,300	247,270,000
15/02/2023	7,900	0.40 ▲	5.06	7,500	7,900	7,500	122,700	969,330,000
14/02/2023	8,000	0.70 ▲	8.75	7,300	8,000	7,200	168,100	1,344,800,000
13/02/2023	7,400	0.20 ▲	2.70	7,200	7,400	7,200	23,900	176,860,000
10/02/2023	7,700	0.60 ▲	7.79	7,100	7,700	7,000	96,800	745,360,000
09/02/2023	7,300	0.10 ▲	1.37	7,200	7,300	7,100	14,400	105,120,000
08/02/2023	7,300	0.20 ▲	2.74	7,100	7,300	7,000	38,500	281,050,000
07/02/2023	7,300	0.30 ▲	4.11	7,000	7,300	6,900	96,300	702,990,000
06/02/2023	7,100	0.20 ▲	2.82	6,900	7,100	6,900	15,200	107,920,000
03/02/2023	7,000	-0.20 ▼	-2.86	7,200	7,300	6,700	149,600	1,047,200,000
02/02/2023	7,400	-0.20 ▼	-2.70	7,600	7,600	7,000	84,800	627,520,000
01/02/2023	7,700	0.80 ▲	10.39	6,900	7,800	7,300	141,100	1,086,470,000
31/01/2023	7,400	0.90 ▲	12.16	6,500	7,400	6,600	202,900	1,501,460,000
30/01/2023	6,600	0.10 ▲	1.52	6,500	6,600	6,400	54,800	361,680,000
27/01/2023	6,400	0.00 ■■	0.00	6,400	6,700	6,400	13,300	85,120,000
19/01/2023	6,800	0.70 ▲	10.29	6,100	6,800	6,200	19,500	132,600,000
18/01/2023	6,200	0.10 ▲	1.61	6,100	6,300	5,900	55,800	345,960,000
17/01/2023	6,200	0.10 ▲	1.61	6,100	6,300	6,000	41,500	257,300,000
16/01/2023	6,200	0.10 ▲	1.61	6,100	6,200	5,900	16,200	100,440,000
13/01/2023	6,100	0.00 ■■	0.00	6,100	6,200	6,000	3,700	22,570,000
12/01/2023	6,100	0.00 ■■	0.00	6,100	6,200	6,000	5,900	35,990,000
11/01/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,000	30,000	189,000,000
10/01/2023	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	26,300	160,430,000
09/01/2023	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	14,500	88,450,000
06/01/2023	6,200	0.00 ■■	0.00	6,200	6,200	6,100	8,800	54,560,000
05/01/2023	6,200	0.10 ▲	1.61	6,100	6,300	6,100	29,500	182,900,000
04/01/2023	6,200	0.20 ▲	3.23	6,000	6,200	6,000	34,100	211,420,000
03/01/2023	6,000	0.10 ▲	1.67	5,900	6,200	5,900	49,900	299,400,000
30/12/2022	5,900	0.20 ▲	3.39	5,700	6,000	5,600	39,500	233,050,000
29/12/2022	5,700	-0.10 ▼	-1.75	5,800	5,900	5,600	27,400	156,180,000
28/12/2022	5,900	0.20 ▲	3.39	5,700	5,900	5,700	8,200	48,380,000
27/12/2022	5,700	0.00 ■■	0.00	5,700	5,700	5,700	2,900	16,530,000
26/12/2022	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	17,300	96,880,000
23/12/2022	5,800	0.10 ▲	1.72	5,700	5,800	5,700	11,200	64,960,000
22/12/2022	5,800	0.00 ■■	0.00	5,800	5,900	5,600	33,300	193,140,000
21/12/2022	5,700	-0.20 ▼	-3.51	5,900	6,000	5,700	24,200	137,940,000
20/12/2022	5,900	-0.20 ▼	-3.39	6,100	6,300	5,800	45,400	267,860,000
19/12/2022	6,200	0.00 ■■	0.00	6,200	6,300	6,000	49,500	306,900,000
15/12/2022	6,300	0.00 ■■	0.00	6,300	6,400	6,200	25,200	158,760,000
14/12/2022	6,100	-0.20 ▼	-3.28	6,300	6,400	6,100	62,300	380,030,000
13/12/2022	6,400	0.00 ■■	0.00	6,400	6,600	6,100	25,600	163,840,000
12/12/2022	6,300	-0.30 ▼	-4.76	6,600	6,600	6,200	25,100	158,130,000
09/12/2022	6,600	0.10 ▲	1.52	6,500	7,000	6,500	28,400	187,440,000
08/12/2022	6,600	0.00 ■■	0.00	6,600	6,700	6,400	5,300	34,980,000
07/12/2022	6,600	0.10 ▲	1.52	6,500	6,700	6,300	25,700	169,620,000
06/12/2022	6,500	-0.30 ▼	-4.62	6,800	6,800	6,200	25,400	165,100,000
05/12/2022	6,700	0.00 ■■	0.00	6,700	6,900	6,700	44,900	300,830,000
02/12/2022	6,800	0.10 ▲	1.47	6,700	6,800	6,600	35,300	240,040,000
01/12/2022	6,900	0.20 ▲	2.90	6,700	6,900	6,600	118,500	817,650,000
30/11/2022	6,700	0.00 ■■	0.00	6,700	6,900	6,500	35,100	235,170,000
29/11/2022	6,800	-0.20 ▼	-2.94	7,000	7,000	6,600	46,300	314,840,000
28/11/2022	6,800	-0.10 ▼	-1.47	6,900	7,500	6,600	11,500	78,200,000
25/11/2022	6,800	0.50 ▲	7.35	6,300	7,200	6,400	18,900	128,520,000
24/11/2022	6,200	-0.20 ▼	-3.23	6,400	6,400	6,200	5,300	32,860,000
23/11/2022	6,100	-0.20 ▼	-3.28	6,300	6,400	6,100	6,200	37,820,000
22/11/2022	6,300	0.00 ■■	0.00	6,300	6,500	6,200	15,700	98,910,000
21/11/2022	6,200	0.00 ■■	0.00	6,200	6,500	6,000	11,500	71,300,000
18/11/2022	6,400	0.60 ▲	9.38	5,800	6,400	6,000	20,100	128,640,000
17/11/2022	6,300	0.50 ▲	7.94	5,800	6,400	6,100	28,800	181,440,000
16/11/2022	6,200	0.60 ▲	9.68	5,600	6,300	5,300	53,000	328,600,000
15/11/2022	5,300	-0.70 ▼	-13.21	6,000	6,500	5,300	60,900	322,770,000
14/11/2022	5,700	-0.80 ▼	-14.04	6,500	6,800	5,700	34,700	197,790,000
11/11/2022	6,500	0.00 ■■	0.00	6,500	6,900	6,300	17,600	114,400,000
10/11/2022	6,700	-0.10 ▼	-1.49	6,800	7,000	6,400	31,600	211,720,000
09/11/2022	6,700	0.00 ■■	0.00	6,700	7,000	6,700	5,400	36,180,000
08/11/2022	6,800	0.10 ▲	1.47	6,700	6,800	6,600	8,200	55,760,000
07/11/2022	6,600	-0.40 ▼	-6.06	7,000	7,000	6,600	10,100	66,660,000
04/11/2022	6,900	-0.30 ▼	-4.35	7,200	7,200	6,900	18,800	129,720,000
03/11/2022	7,100	-0.10 ▼	-1.41	7,200	7,300	7,000	10,400	73,840,000
02/11/2022	7,100	-0.10 ▼	-1.41	7,200	7,300	7,100	7,500	53,250,000
01/11/2022	7,200	0.20 ▲	2.78	7,000	7,600	7,100	32,200	231,840,000
31/10/2022	7,000	0.10 ▲	1.43	6,900	7,600	6,800	21,100	147,700,000
28/10/2022	6,800	0.20 ▲	2.94	6,600	7,300	6,800	9,300	63,240,000
27/10/2022	6,800	0.70 ▲	10.29	6,100	6,900	6,100	114,100	775,880,000
26/10/2022	6,200	0.20 ▲	3.23	6,000	6,700	6,100	6,100	37,820,000
25/10/2022	6,400	0.00 ■■	0.00	6,400	6,700	5,900	46,900	300,160,000
24/10/2022	6,500	0.00 ■■	0.00	6,500	6,600	6,300	34,600	224,900,000
21/10/2022	6,300	-0.10 ▼	-1.59	6,400	7,000	6,300	25,600	161,280,000
20/10/2022	6,300	-0.20 ▼	-3.17	6,500	6,500	6,300	10,000	63,000,000
19/10/2022	6,500	-0.10 ▼	-1.54	6,600	6,500	6,400	8,000	52,000,000
18/10/2022	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	7,400	48,100,000
17/10/2022	6,600	0.00 ■■	0.00	6,600	6,700	6,500	25,700	169,620,000
14/10/2022	6,700	0.20 ▲	2.99	6,500	6,800	6,500	14,400	96,480,000
13/10/2022	6,300	0.00 ■■	0.00	6,300	6,600	6,300	2,300	14,490,000
12/10/2022	6,600	0.20 ▲	3.03	6,400	6,600	5,600	16,500	108,900,000
11/10/2022	6,400	0.00 ■■	0.00	6,400	6,500	6,200	6,600	42,240,000
07/10/2022	6,400	-0.50 ▼	-7.81	6,900	6,900	6,200	36,600	234,240,000
06/10/2022	7,300	-0.30 ▼	-4.11	7,600	7,600	6,500	30,200	220,460,000
05/10/2022	7,700	0.10 ▲	1.30	7,600	7,800	7,600	10,000	77,000,000
04/10/2022	7,500	-0.10 ▼	-1.33	7,600	7,800	7,500	4,900	36,750,000
03/10/2022	7,700	0.00 ■■	0.00	7,700	7,800	7,500	32,700	251,790,000
30/09/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,600	32,600	254,280,000
29/09/2022	7,800	0.20 ▲	2.56	7,600	7,900	7,600	41,800	326,040,000
28/09/2022	7,700	0.00 ■■	0.00	7,700	7,800	7,500	3,100	23,870,000
27/09/2022	7,800	0.20 ▲	2.56	7,600	7,800	7,600	4,800	37,440,000
26/09/2022	7,600	-0.20 ▼	-2.63	7,800	7,800	7,500	11,000	83,600,000
23/09/2022	7,800	0.10 ▲	1.28	7,700	7,900	7,700	19,700	153,660,000
22/09/2022	7,700	0.00 ■■	0.00	7,700	7,800	7,700	2,500	19,250,000
21/09/2022	7,700	0.00 ■■	0.00	7,700	7,800	7,700	6,200	47,740,000
20/09/2022	7,700	0.00 ■■	0.00	7,700	7,800	7,700	4,400	33,880,000
19/09/2022	7,800	-0.30 ▼	-3.85	8,100	8,000	7,600	39,800	310,440,000
16/09/2022	8,000	-0.10 ▼	-1.25	8,100	8,200	8,000	10,200	81,600,000
15/09/2022	8,100	0.00 ■■	0.00	8,100	8,200	8,100	8,400	68,040,000
14/09/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,000	18,000	147,600,000
13/09/2022	8,200	0.10 ▲	1.22	8,100	8,300	8,200	9,600	78,720,000
12/09/2022	8,300	0.10 ▲	1.20	8,200	8,300	8,100	24,800	205,840,000
09/09/2022	8,200	0.00 ■■	0.00	8,200	8,300	8,100	24,400	200,080,000
08/09/2022	8,400	-0.10 ▼	-1.19	8,500	8,400	8,200	50,000	420,000,000
07/09/2022	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	37,700	316,680,000
06/09/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,400	14,100	119,850,000
05/09/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,400	20,500	174,250,000
31/08/2022	8,600	0.10 ▲	1.16	8,500	8,700	8,500	9,400	80,840,000
30/08/2022	8,600	0.10 ▲	1.16	8,500	8,600	8,500	22,600	194,360,000
29/08/2022	8,600	-0.10 ▼	-1.16	8,700	8,600	8,400	25,800	221,880,000
26/08/2022	8,800	0.00 ■■	0.00	8,800	8,800	8,600	42,600	374,880,000
25/08/2022	8,800	0.00 ■■	0.00	8,800	9,000	8,700	13,500	118,800,000
24/08/2022	8,800	0.00 ■■	0.00	8,800	8,900	8,700	20,100	176,880,000
23/08/2022	8,900	0.00 ■■	0.00	8,900	8,900	8,700	18,100	161,090,000
22/08/2022	8,900	0.00 ■■	0.00	8,900	9,000	8,700	23,000	204,700,000
19/08/2022	9,000	-0.10 ▼	-1.11	9,100	9,100	8,800	49,000	441,000,000
18/08/2022	9,100	-0.10 ▼	-1.10	9,200	9,200	9,000	29,300	266,630,000
17/08/2022	9,100	0.00 ■■	0.00	9,100	10,000	9,000	54,400	495,040,000
16/08/2022	9,100	0.00 ■■	0.00	9,100	9,300	9,000	50,700	461,370,000
15/08/2022	9,000	-0.10 ▼	-1.11	9,100	9,200	9,000	30,900	278,100,000
12/08/2022	9,100	-0.10 ▼	-1.10	9,200	9,400	9,000	46,200	420,420,000
11/08/2022	9,200	-0.20 ▼	-2.17	9,400	9,500	9,100	62,800	577,760,000
10/08/2022	9,300	0.00 ■■	0.00	9,300	9,800	9,300	30,900	287,370,000
09/08/2022	9,400	0.50 ▲	5.32	8,900	9,700	8,900	192,800	1,812,320,000
08/08/2022	9,000	0.20 ▲	2.22	8,800	9,300	8,700	186,400	1,677,600,000
05/08/2022	8,800	-0.10 ▼	-1.14	8,900	8,900	8,700	26,800	235,840,000
04/08/2022	8,800	-0.20 ▼	-2.27	9,000	9,200	8,800	35,100	308,880,000
03/08/2022	9,200	0.50 ▲	5.43	8,700	9,400	8,800	225,400	2,073,680,000
02/08/2022	8,800	0.20 ▲	2.27	8,600	8,800	8,500	113,600	999,680,000
01/08/2022	8,600	0.10 ▲	1.16	8,500	8,700	8,500	36,500	313,900,000
29/07/2022	8,500	0.00 ■■	0.00	8,500	8,600	8,500	5,400	45,900,000
28/07/2022	8,600	0.10 ▲	1.16	8,500	8,600	8,300	16,100	138,460,000
27/07/2022	8,600	0.20 ▲	2.33	8,400	8,600	8,400	10,300	88,580,000
26/07/2022	8,400	-0.10 ▼	-1.19	8,500	8,600	8,400	7,100	59,640,000
25/07/2022	8,600	0.00 ■■	0.00	8,600	8,700	8,200	22,200	190,920,000
22/07/2022	8,600	0.10 ▲	1.16	8,500	8,800	8,600	7,100	61,060,000
21/07/2022	8,600	0.10 ▲	1.16	8,500	8,600	8,400	14,600	125,560,000
20/07/2022	8,600	0.00 ■■	0.00	8,600	8,700	8,400	30,000	258,000,000
19/07/2022	8,600	0.00 ■■	0.00	8,600	8,600	8,500	7,700	66,220,000
18/07/2022	8,700	0.10 ▲	1.15	8,600	8,700	8,500	7,200	62,640,000
15/07/2022	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	11,800	101,480,000
14/07/2022	8,800	0.10 ▲	1.14	8,700	8,800	8,600	10,000	88,000,000
13/07/2022	8,600	-0.10 ▼	-1.16	8,700	8,900	8,600	10,600	91,160,000
12/07/2022	8,700	0.10 ▲	1.15	8,600	8,800	8,400	23,600	205,320,000
11/07/2022	8,700	0.20 ▲	2.30	8,500	8,800	8,400	13,700	119,190,000
08/07/2022	8,500	0.00 ■■	0.00	8,500	8,800	8,400	13,700	116,450,000
07/07/2022	8,700	0.20 ▲	2.30	8,500	8,800	8,300	6,100	53,070,000
06/07/2022	8,600	0.10 ▲	1.16	8,500	8,700	8,300	28,700	246,820,000
05/07/2022	8,900	0.10 ▲	1.12	8,800	8,900	8,200	14,200	126,380,000
04/07/2022	8,900	0.20 ▲	2.25	8,700	8,900	8,700	4,400	39,160,000
01/07/2022	8,700	0.00 ■■	0.00	8,700	9,000	8,500	6,200	53,940,000
30/06/2022	8,600	0.10 ▲	1.16	8,500	9,200	8,500	17,300	148,780,000
29/06/2022	9,000	0.00 ■■	0.00	9,000	9,000	8,200	11,900	107,100,000
28/06/2022	9,000	-0.20 ▼	-2.22	9,200	9,100	8,800	4,400	39,600,000
27/06/2022	9,100	0.30 ▲	3.30	8,800	9,400	8,600	6,800	61,880,000
24/06/2022	8,800	0.30 ▲	3.41	8,500	9,000	8,600	3,700	32,560,000
23/06/2022	8,900	0.00 ■■	0.00	8,900	9,000	8,200	11,300	100,570,000
22/06/2022	8,700	0.00 ■■	0.00	8,700	9,000	8,700	3,200	27,840,000
21/06/2022	8,800	0.30 ▲	3.41	8,500	9,500	8,200	14,600	128,480,000
20/06/2022	8,400	-0.30 ▼	-3.57	8,700	9,200	8,000	19,500	163,800,000
17/06/2022	9,000	-0.30 ▼	-3.33	9,300	9,300	8,100	50,800	457,200,000
16/06/2022	9,100	0.00 ■■	0.00	9,100	9,600	9,000	12,700	115,570,000
15/06/2022	9,400	0.40 ▲	4.26	9,000	9,500	8,800	22,400	210,560,000
14/06/2022	9,300	0.30 ▲	3.23	9,000	9,400	9,000	32,000	297,600,000
13/06/2022	8,800	-0.90 ▼	-10.23	9,700	9,500	8,800	16,700	146,960,000
10/06/2022	9,900	0.20 ▲	2.02	9,700	10,000	9,600	15,100	149,490,000
09/06/2022	9,800	0.10 ▲	1.02	9,700	10,000	9,000	4,600	45,080,000
08/06/2022	9,700	0.10 ▲	1.03	9,600	10,000	9,600	20,300	196,910,000
07/06/2022	9,900	0.00 ■■	0.00	9,900	10,000	9,400	45,200	447,480,000
06/06/2022	9,900	0.00 ■■	0.00	9,900	10,500	9,800	9,900	98,010,000
03/06/2022	10,000	0.10 ▲	1.00	9,900	10,400	9,700	17,300	173,000,000
02/06/2022	10,000	0.00 ■■	0.00	10,000	10,300	9,700	18,700	187,000,000
01/06/2022	10,300	-0.10 ▼	-0.97	10,400	10,400	9,900	25,600	263,680,000
31/05/2022	10,500	0.30 ▲	2.86	10,200	10,800	10,300	21,300	223,650,000
30/05/2022	10,800	1.30 ▲	12.04	9,500	10,900	9,500	81,400	879,120,000
27/05/2022	9,400	0.00 ■■	0.00	9,400	9,600	9,300	44,500	418,300,000
26/05/2022	9,500	0.50 ▲	5.26	9,000	9,500	9,200	49,700	472,150,000
25/05/2022	9,300	0.70 ▲	7.53	8,600	9,300	8,600	63,400	589,620,000
24/05/2022	8,600	-0.20 ▼	-2.33	8,800	8,800	8,500	8,100	69,660,000
23/05/2022	8,600	-0.20 ▼	-2.33	8,800	9,200	7,500	14,100	121,260,000
20/05/2022	8,900	0.20 ▲	2.25	8,700	9,200	8,600	56,000	498,400,000
19/05/2022	8,700	-0.40 ▼	-4.60	9,100	9,000	8,500	13,600	118,320,000
18/05/2022	9,000	0.20 ▲	2.22	8,800	9,400	9,000	6,300	56,700,000
17/05/2022	9,100	0.60 ▲	6.59	8,500	9,100	8,400	16,900	153,790,000
16/05/2022	8,500	-0.10 ▼	-1.18	8,600	9,800	8,000	57,100	485,350,000
13/05/2022	8,200	-1.00 ▼	-12.20	9,200	9,400	8,200	32,400	265,680,000
12/05/2022	9,100	-0.20 ▼	-2.20	9,300	9,900	8,900	45,000	409,500,000
11/05/2022	9,300	0.00 ■■	0.00	9,300	9,900	9,100	11,200	104,160,000
10/05/2022	9,500	-0.20 ▼	-2.11	9,700	9,500	8,300	17,500	166,250,000
09/05/2022	9,500	-0.60 ▼	-6.32	10,100	10,000	9,500	38,100	361,950,000
29/04/2022	10,100	0.00 ■■	0.00	10,100	10,300	10,100	23,300	235,330,000
28/04/2022	10,100	0.00 ■■	0.00	10,100	10,300	10,000	36,300	366,630,000
27/04/2022	10,000	0.10 ▲	1.00	9,900	10,500	9,900	13,600	136,000,000
26/04/2022	10,000	-0.20 ▼	-2.00	10,200	11,000	9,700	47,800	478,000,000
25/04/2022	10,200	0.00 ■■	0.00	10,200	0	0	0	0
23/04/2022	10,200	0.20 ▲	1.96	10,000	11,500	9,900	4,450	45,390,000
22/04/2022	10,200	0.20 ▲	1.96	10,000	11,500	9,900	4,450	45,390,000
21/04/2022	10,000	-1.10 ▼	-11.00	11,100	11,100	9,700	7,620	76,200,000
20/04/2022	11,200	-0.50 ▼	-4.46	11,700	11,700	11,000	2,990	33,488,000
19/04/2022	10,800	-0.90 ▼	-8.33	11,700	11,700	10,800	2,430	26,244,000
18/04/2022	11,700	-0.30 ▼	-2.56	12,000	12,000	11,600	2,140	25,038,000
16/04/2022	12,200	0.10 ▲	0.82	12,100	12,200	11,700	4,750	57,950,000
15/04/2022	12,200	0.10 ▲	0.82	12,100	12,200	11,700	47,500	579,500,000
14/04/2022	12,000	0.00 ■■	0.00	12,000	12,200	12,000	42,200	506,400,000
13/04/2022	12,100	0.00 ■■	0.00	12,100	12,200	11,800	51,500	623,150,000
12/04/2022	12,000	-0.40 ▼	-3.33	12,400	12,300	11,900	82,700	992,400,000
08/04/2022	12,300	-0.30 ▼	-2.44	12,600	12,500	12,200	75,500	928,650,000
07/04/2022	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	47,000	592,200,000
06/04/2022	12,800	-0.10 ▼	-0.78	12,900	12,900	12,600	66,500	851,200,000
05/04/2022	13,000	0.20 ▲	1.54	12,800	13,000	12,700	35,800	465,400,000
04/04/2022	13,000	0.30 ▲	2.31	12,700	13,000	12,700	56,000	728,000,000
01/04/2022	12,900	0.00 ■■	0.00	12,900	12,900	12,600	101,800	1,313,220,000
31/03/2022	12,900	-0.10 ▼	-0.78	13,000	13,100	12,800	55,700	718,530,000
30/03/2022	12,900	-0.20 ▼	-1.55	13,100	13,300	12,900	108,200	1,395,780,000
29/03/2022	13,200	0.30 ▲	2.27	12,900	13,300	12,900	138,300	1,825,560,000
28/03/2022	12,800	-0.30 ▼	-2.34	13,100	13,100	12,800	112,200	1,436,160,000
25/03/2022	13,000	-0.10 ▼	-0.77	13,100	13,200	13,000	52,900	687,700,000
24/03/2022	13,100	0.00 ■■	0.00	13,100	13,300	13,000	136,700	1,790,770,000
23/03/2022	13,100	0.00 ■■	0.00	13,100	13,300	13,000	95,500	1,251,050,000
22/03/2022	13,200	0.10 ▲	0.76	13,100	13,300	13,000	98,600	1,301,520,000
21/03/2022	13,200	0.00 ■■	0.00	13,200	13,300	12,900	86,400	1,140,480,000
18/03/2022	13,200	-0.10 ▼	-0.76	13,300	13,300	13,100	47,100	621,720,000
17/03/2022	13,300	0.10 ▲	0.75	13,200	13,700	13,100	64,700	860,510,000
16/03/2022	13,200	0.10 ▲	0.76	13,100	13,400	13,100	66,800	881,760,000
15/03/2022	13,300	0.30 ▲	2.26	13,000	13,300	13,000	61,400	816,620,000
14/03/2022	13,000	-0.40 ▼	-3.08	13,400	13,400	12,800	157,200	2,043,600,000
11/03/2022	13,300	-0.20 ▼	-1.50	13,500	13,500	13,200	125,000	1,662,500,000
10/03/2022	13,500	0.00 ■■	0.00	13,500	13,700	13,300	131,600	1,776,600,000
09/03/2022	13,600	0.00 ■■	0.00	13,600	14,200	13,000	215,900	2,936,240,000
08/03/2022	13,700	-0.10 ▼	-0.73	13,800	13,900	13,400	207,400	2,841,380,000
07/03/2022	13,900	0.40 ▲	2.88	13,500	14,000	13,400	210,000	2,919,000,000
04/03/2022	13,400	0.90 ▲	6.72	12,500	13,700	12,600	436,600	5,850,440,000
03/03/2022	12,700	0.20 ▲	1.57	12,500	12,700	12,400	115,900	1,471,930,000
02/03/2022	12,400	-0.10 ▼	-0.81	12,500	12,700	12,400	60,300	747,720,000
01/03/2022	12,500	0.00 ■■	0.00	12,500	12,600	12,400	181,100	2,263,750,000
28/02/2022	12,500	-0.20 ▼	-1.60	12,700	12,800	12,400	125,300	1,566,250,000
25/02/2022	12,800	0.10 ▲	0.78	12,700	12,900	12,500	72,500	928,000,000
24/02/2022	12,600	-0.40 ▼	-3.17	13,000	13,100	12,300	186,800	2,353,680,000
23/02/2022	13,100	0.10 ▲	0.76	13,000	13,200	13,000	75,400	987,740,000
22/02/2022	13,100	-0.20 ▼	-1.53	13,300	13,400	12,800	122,500	1,604,750,000
21/02/2022	13,400	0.70 ▲	5.22	12,700	13,700	12,700	245,100	3,284,340,000
18/02/2022	12,800	0.30 ▲	2.34	12,500	12,800	12,500	142,700	1,826,560,000
17/02/2022	12,500	0.10 ▲	0.80	12,400	12,800	12,400	151,800	1,897,500,000
16/02/2022	12,400	0.00 ■■	0.00	12,400	12,500	12,200	81,000	1,004,400,000
15/02/2022	12,400	0.10 ▲	0.81	12,300	12,500	12,100	54,600	677,040,000
14/02/2022	12,200	-0.50 ▼	-4.10	12,700	12,800	12,100	214,200	2,613,240,000
11/02/2022	12,800	0.10 ▲	0.78	12,700	12,900	12,600	43,000	550,400,000
10/02/2022	12,700	0.10 ▲	0.79	12,600	12,900	12,500	88,300	1,121,410,000
09/02/2022	12,700	0.10 ▲	0.79	12,600	12,800	12,500	104,000	1,320,800,000
08/02/2022	12,500	0.20 ▲	1.60	12,300	12,800	12,400	57,100	713,750,000
07/02/2022	12,300	0.30 ▲	2.44	12,000	12,500	12,100	85,600	1,052,880,000
28/01/2022	12,200	0.30 ▲	2.46	11,900	12,300	11,900	47,000	573,400,000
27/01/2022	11,900	-0.20 ▼	-1.68	12,100	12,100	11,800	59,500	708,050,000
26/01/2022	12,100	0.10 ▲	0.83	12,000	12,300	12,000	57,300	693,330,000
25/01/2022	12,400	0.10 ▲	0.81	12,300	12,400	11,900	77,200	957,280,000
24/01/2022	12,100	-0.60 ▼	-4.96	12,700	12,700	12,100	43,800	529,980,000
21/01/2022	12,700	0.20 ▲	1.57	12,500	13,000	12,600	98,900	1,256,030,000
20/01/2022	12,800	0.80 ▲	6.25	12,000	12,900	12,000	88,100	1,127,680,000
19/01/2022	12,000	-0.20 ▼	-1.67	12,200	12,300	11,800	74,900	898,800,000
18/01/2022	12,100	-0.90 ▼	-7.44	13,000	13,000	11,900	136,100	1,646,810,000
17/01/2022	12,600	-0.70 ▼	-5.56	13,300	13,800	12,500	106,300	1,339,380,000
14/01/2022	13,300	-0.60 ▼	-4.51	13,900	13,800	12,800	147,600	1,963,080,000
13/01/2022	13,800	-0.90 ▼	-6.52	14,700	14,700	13,400	238,500	3,291,300,000
12/01/2022	14,600	-0.50 ▼	-3.42	15,100	15,200	14,400	193,100	2,819,260,000
11/01/2022	15,000	-0.60 ▼	-4.00	15,600	15,600	14,800	416,600	6,249,000,000
10/01/2022	15,500	-0.40 ▼	-2.58	15,900	15,900	15,400	318,300	4,933,650,000
07/01/2022	15,700	-0.30 ▼	-1.91	16,000	16,200	15,700	201,800	3,168,260,000
06/01/2022	16,100	0.30 ▲	1.86	15,800	16,400	15,600	285,000	4,588,500,000
05/01/2022	15,900	-0.20 ▼	-1.26	16,100	16,200	15,700	196,800	3,129,120,000
04/01/2022	15,900	0.10 ▲	0.63	15,800	16,400	15,700	97,000	1,542,300,000
31/12/2021	16,000	-0.10 ▼	-0.63	16,000	16,200	15,600	202,200	3,235,200,000
30/12/2021	16,000	0.10 ▲	0.63	15,900	16,400	15,900	80,000	1,280,000,000
29/12/2021	16,000	0.00 ■■	0.00	16,000	16,100	15,800	139,500	2,232,000,000
22/12/2021	16,700	0.20 ▲	1.20	16,500	17,200	16,300	182,700	3,051,090,000
21/12/2021	16,800	0.60 ▲	3.57	16,200	17,000	15,900	375,800	6,313,440,000
20/12/2021	16,200	-0.30 ▼	-1.85	16,500	16,800	16,100	103,600	1,678,320,000
17/12/2021	16,400	-0.20 ▼	-1.22	16,600	16,900	16,300	213,800	3,506,320,000
16/12/2021	16,800	0.00 ■■	0.00	16,800	17,000	16,200	151,700	2,548,560,000
15/12/2021	16,900	-0.10 ▼	-0.59	17,000	17,100	16,500	174,100	2,942,290,000
14/12/2021	17,000	0.10 ▲	0.59	16,900	17,400	17,000	79,000	1,343,000,000
13/12/2021	17,200	0.90 ▲	5.23	16,300	17,300	16,400	342,700	5,894,440,000
10/12/2021	16,400	0.10 ▲	0.61	16,300	16,800	16,000	147,300	2,415,720,000
09/12/2021	16,400	0.10 ▲	0.61	16,300	16,500	15,800	100,200	1,643,280,000
08/12/2021	16,400	0.20 ▲	1.22	16,200	16,500	16,100	102,000	1,672,800,000
07/12/2021	16,300	0.30 ▲	1.84	16,000	16,400	15,900	142,700	2,326,010,000
06/12/2021	15,700	-0.80 ▼	-5.10	16,500	16,400	15,700	237,300	3,725,610,000
03/12/2021	16,100	-1.00 ▼	-6.21	17,100	17,100	16,100	188,300	3,031,630,000
02/12/2021	16,900	-0.30 ▼	-1.78	17,200	17,400	16,800	178,200	3,011,580,000
01/12/2021	17,300	0.50 ▲	2.89	16,800	17,400	16,800	193,200	3,342,360,000
30/11/2021	17,400	1.60 ▲	9.20	15,800	17,900	16,100	536,600	9,336,840,000
29/11/2021	16,100	-0.10 ▼	-0.62	16,200	16,300	15,600	304,100	4,896,010,000
26/11/2021	16,300	-0.10 ▼	-0.61	16,400	16,500	16,000	266,300	4,340,690,000
25/11/2021	16,500	-0.10 ▼	-0.61	16,600	16,900	16,200	288,000	4,752,000,000
24/11/2021	16,600	0.40 ▲	2.41	16,200	16,900	16,400	189,400	3,144,040,000
23/11/2021	16,900	0.30 ▲	1.78	16,600	16,900	15,600	240,300	4,061,070,000
22/11/2021	16,600	-1.50 ▼	-9.04	18,100	18,100	15,500	439,900	7,302,340,000
19/11/2021	18,100	0.00 ■■	0.00	18,100	18,800	15,600	771,500	13,964,150,000
18/11/2021	18,200	0.10 ▲	0.55	18,100	18,200	17,900	453,000	8,244,600,000
17/11/2021	18,200	-0.20 ▼	-1.10	18,400	18,400	17,700	296,300	5,392,660,000
16/11/2021	18,300	-0.40 ▼	-2.19	18,700	19,000	17,800	440,500	8,061,150,000
15/11/2021	19,000	1.10 ▲	5.79	17,900	19,000	18,100	945,000	17,955,000,000
12/11/2021	18,300	0.90 ▲	4.92	17,400	18,600	17,200	636,900	11,655,270,000
11/11/2021	17,500	0.40 ▲	2.29	17,100	17,800	17,100	334,700	5,857,250,000
10/11/2021	17,300	0.00 ■■	0.00	17,300	17,400	17,000	453,900	7,852,470,000
09/11/2021	17,200	-0.20 ▼	-1.16	17,400	17,800	17,100	326,900	5,622,680,000
08/11/2021	17,500	0.20 ▲	1.14	17,300	17,600	17,200	265,500	4,646,250,000
05/11/2021	17,500	0.20 ▲	1.14	17,300	17,900	17,100	230,200	4,028,500,000
04/11/2021	17,700	-0.30 ▼	-1.69	18,000	18,000	16,800	23,490	415,773,000
03/11/2021	17,400	-1.30 ▼	-7.47	18,700	19,000	15,900	966,100	16,810,140,000
02/11/2021	18,900	-0.30 ▼	-1.59	19,200	19,000	18,600	434,400	8,210,160,000
01/11/2021	18,800	-0.20 ▼	-1.06	19,000	20,000	18,800	694,700	13,060,360,000
29/10/2021	19,800	1.70 ▲	8.59	18,100	19,900	18,000	1,015,300	20,102,940,000
28/10/2021	18,100	-0.20 ▼	-1.10	18,300	18,400	17,700	452,800	8,195,680,000
27/10/2021	18,300	0.20 ▲	1.09	18,100	18,700	18,200	38,830	710,589,000
26/10/2021	18,200	-0.50 ▼	-2.75	18,700	18,800	17,800	412,500	7,507,500,000
25/10/2021	18,400	0.90 ▲	4.89	17,500	19,200	18,200	439,800	8,092,320,000
22/10/2021	18,200	1.40 ▲	7.69	16,800	18,200	16,700	962,800	17,522,960,000
21/10/2021	16,800	-0.30 ▼	-1.79	17,100	17,200	16,700	154,000	2,587,200,000
20/10/2021	16,900	-0.40 ▼	-2.37	17,300	17,500	16,700	244,700	4,135,430,000
19/10/2021	17,300	0.60 ▲	3.47	16,700	17,900	16,600	331,000	5,726,300,000
18/10/2021	16,800	-0.10 ▼	-0.60	16,900	16,900	16,400	170,000	2,856,000,000
15/10/2021	16,900	-0.20 ▼	-1.18	17,100	17,200	16,700	206,100	3,483,090,000
14/10/2021	17,200	0.10 ▲	0.58	17,100	17,200	16,800	260,400	4,478,880,000
13/10/2021	17,000	0.50 ▲	2.94	16,500	17,700	16,800	407,200	6,922,400,000
12/10/2021	17,100	0.40 ▲	2.34	16,700	17,100	16,100	380,100	6,499,710,000
11/10/2021	16,600	-0.30 ▼	-1.81	16,900	17,000	16,500	276,400	4,588,240,000
08/10/2021	17,100	-0.20 ▼	-1.17	17,300	17,300	16,600	426,900	7,299,990,000
07/10/2021	17,300	1.20 ▲	6.94	16,100	18,000	16,600	356,000	6,158,800,000
06/10/2021	16,600	0.60 ▲	3.61	16,000	16,600	15,800	368,600	6,118,760,000
05/10/2021	16,200	0.40 ▲	2.47	15,800	16,400	15,700	363,000	5,880,600,000
04/10/2021	15,700	-1.00 ▼	-6.37	17,100	16,700	15,400	604,100	9,484,370,000
01/10/2021	16,700	-0.40 ▼	-2.40	17,100	17,100	16,200	609,300	10,175,310,000
30/09/2021	17,100	0.20 ▲	1.17	16,900	17,500	16,700	328,600	5,619,060,000
29/09/2021	16,900	-0.20 ▼	-1.18	17,100	17,600	16,500	326,500	5,517,850,000
28/09/2021	17,400	0.00 ■■	0.00	18,300	17,400	16,400	235,900	4,104,660,000
27/09/2021	16,800	-1.50 ▼	-8.93	18,300	18,000	16,800	338,800	5,691,840,000
24/09/2021	17,700	-1.40 ▼	-7.91	19,100	19,000	17,700	464,000	8,212,800,000
23/09/2021	19,000	1.50 ▲	7.89	17,500	19,500	18,000	965,900	18,352,100,000
22/09/2021	17,800	1.20 ▲	6.74	16,600	18,400	16,600	473,100	8,421,180,000
21/09/2021	17,000	-0.20 ▼	-1.18	17,200	17,200	16,000	566,500	9,630,500,000
20/09/2021	17,000	-0.90 ▼	-5.29	17,900	17,600	16,700	558,300	9,491,100,000
17/09/2021	17,600	0.00 ■■	0.00	17,600	18,900	17,400	567,000	9,979,200,000
16/09/2021	18,000	2.20 ▲	12.22	15,800	18,000	16,000	1,019,100	18,343,800,000
15/09/2021	16,200	1.40 ▲	8.64	14,800	16,300	14,700	561,100	9,089,820,000
14/09/2021	14,900	-0.20 ▼	-1.34	15,100	15,100	14,500	430,300	6,411,470,000
13/09/2021	15,000	-0.50 ▼	-3.33	15,500	15,700	14,800	581,300	8,719,500,000
10/09/2021	15,600	-0.20 ▼	-1.28	15,800	16,000	15,200	945,700	14,752,920,000
09/09/2021	15,800	1.00 ▲	6.33	14,800	16,600	15,300	783,200	12,374,560,000
08/09/2021	15,600	0.00 ■■	0.00	15,600	15,600	14,000	650,600	10,149,360,000
07/09/2021	15,000	0.90 ▲	6.00	14,100	16,200	14,500	968,300	14,524,500,000
06/09/2021	14,700	1.90 ▲	12.93	12,800	14,700	13,000	853,100	12,540,570,000
01/09/2021	13,000	0.80 ▲	6.15	12,200	13,000	12,400	229,800	2,987,400,000
31/08/2021	12,400	0.90 ▲	7.26	11,500	12,700	11,700	347,500	4,309,000,000
30/08/2021	11,900	1.30 ▲	10.92	10,600	12,100	10,600	464,900	5,532,310,000
27/08/2021	10,600	-0.10 ▼	-0.94	10,700	10,900	10,500	43,000	455,800,000
26/08/2021	10,700	0.20 ▲	1.87	10,500	10,900	10,500	51,100	546,770,000
25/08/2021	10,700	0.20 ▲	1.87	10,500	11,500	10,300	36,400	389,480,000
24/08/2021	10,600	-0.30 ▼	-2.83	10,900	10,900	10,300	29,900	316,940,000
23/08/2021	10,900	0.00 ■■	0.00	10,900	12,200	10,700	34,000	370,600,000
20/08/2021	11,100	0.30 ▲	2.70	10,800	11,300	10,600	174,500	1,936,950,000
19/08/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,300	75,700	825,130,000
18/08/2021	10,300	0.00 ■■	0.00	10,300	10,400	10,100	68,600	706,580,000
17/08/2021	10,600	0.20 ▲	1.89	10,400	10,600	10,000	68,800	729,280,000
16/08/2021	10,400	0.00 ■■	0.00	10,400	11,000	10,200	58,200	605,280,000
13/08/2021	10,500	-0.50 ▼	-4.76	11,000	10,900	10,200	18,200	191,100,000
12/08/2021	10,800	0.30 ▲	2.78	10,500	11,400	10,800	61,400	663,120,000
11/08/2021	10,900	1.40 ▲	12.84	9,500	10,900	9,600	129,200	1,408,280,000
10/08/2021	9,700	0.20 ▲	2.06	9,500	9,700	9,400	58,100	563,570,000
09/08/2021	9,500	0.10 ▲	1.05	9,400	9,600	9,500	34,500	327,750,000
06/08/2021	9,500	0.20 ▲	2.11	9,300	9,500	9,300	31,200	296,400,000
05/08/2021	9,500	0.20 ▲	2.11	9,300	9,600	9,300	33,000	313,500,000
04/08/2021	9,500	-0.20 ▼	-2.11	9,700	9,600	9,300	68,900	654,550,000
03/08/2021	9,700	0.20 ▲	2.06	9,500	9,700	9,700	3,800	36,860,000
02/08/2021	9,300	0.10 ▲	1.08	9,200	9,900	9,300	52,900	491,970,000
30/07/2021	9,100	-0.30 ▼	-3.30	9,400	9,500	9,100	9,300	84,630,000
29/07/2021	9,500	0.00 ■■	0.00	9,500	9,600	9,300	10,800	102,600,000
28/07/2021	9,500	0.10 ▲	1.05	9,400	9,500	9,500	5,900	56,050,000
27/07/2021	9,500	-0.30 ▼	-3.16	9,800	9,600	9,300	2,000	19,000,000
26/07/2021	9,800	0.30 ▲	3.06	9,500	9,800	9,800	100	980,000
23/07/2021	9,500	0.00 ■■	0.00	9,500	9,600	9,400	46,700	443,650,000
22/07/2021	9,800	0.40 ▲	4.08	9,400	9,800	9,200	18,000	176,400,000
21/07/2021	9,200	0.10 ▲	1.09	9,100	10,200	9,200	4,900	45,080,000
20/07/2021	9,400	0.20 ▲	2.13	9,200	9,500	8,900	46,600	438,040,000
19/07/2021	9,100	-0.40 ▼	-4.40	9,500	9,500	9,100	32,200	293,020,000
16/07/2021	9,500	-0.30 ▼	-3.16	9,800	9,700	9,400	19,700	187,150,000
15/07/2021	9,700	0.00 ■■	0.00	9,700	10,200	9,700	20,400	197,880,000
14/07/2021	9,600	0.10 ▲	1.04	9,500	10,800	9,500	10,200	97,920,000
13/07/2021	9,600	0.40 ▲	4.17	9,200	10,000	9,400	8,100	77,760,000
12/07/2021	9,100	-1.30 ▼	-14.29	10,400	10,300	9,000	36,900	335,790,000
09/07/2021	10,200	-0.40 ▼	-3.92	10,600	10,600	10,200	12,400	126,480,000
08/07/2021	10,600	0.40 ▲	3.77	10,200	10,700	10,600	9,200	97,520,000
07/07/2021	10,500	-0.10 ▼	-0.95	10,600	11,000	9,600	5,200	54,600,000
06/07/2021	10,300	-0.20 ▼	-1.94	10,500	11,300	10,300	53,800	554,140,000
05/07/2021	10,500	-0.20 ▼	-1.90	10,700	11,400	10,300	25,400	266,700,000
02/07/2021	10,600	0.00 ■■	0.00	10,600	12,000	10,600	34,000	360,400,000
01/07/2021	10,400	-0.40 ▼	-3.85	10,800	11,100	10,400	44,700	464,880,000
30/06/2021	11,000	0.00 ■■	0.00	11,000	12,000	10,700	25,400	279,400,000
29/06/2021	10,900	-0.10 ▼	-0.92	11,000	11,200	10,900	54,000	588,600,000
28/06/2021	10,900	-0.10 ▼	-0.92	11,000	11,400	10,800	18,300	199,470,000
25/06/2021	10,900	-0.20 ▼	-1.83	11,100	11,300	10,900	38,800	422,920,000
24/06/2021	11,100	-0.20 ▼	-1.80	11,300	11,400	11,000	21,800	241,980,000
23/06/2021	11,100	-0.30 ▼	-2.70	11,400	11,500	11,100	46,300	513,930,000
22/06/2021	11,400	0.30 ▲	2.63	11,100	12,100	11,200	69,300	790,020,000
21/06/2021	11,200	0.10 ▲	0.89	11,100	11,200	10,900	46,300	518,560,000
18/06/2021	11,200	0.20 ▲	1.79	11,000	11,200	10,900	53,600	600,320,000
17/06/2021	11,200	0.10 ▲	0.89	11,100	11,500	10,900	35,000	392,000,000
16/06/2021	11,300	0.20 ▲	1.77	11,100	11,500	11,000	79,400	897,220,000
15/06/2021	11,300	0.20 ▲	1.77	11,100	11,500	11,000	38,100	430,530,000
14/06/2021	11,200	-0.10 ▼	-0.89	11,300	11,800	10,900	172,200	1,928,640,000
11/06/2021	11,500	1.00 ▲	8.70	10,500	12,000	10,500	132,300	1,521,450,000
10/06/2021	10,700	0.20 ▲	1.87	10,500	10,800	10,500	21,900	234,330,000
09/06/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,300	28,600	308,880,000
08/06/2021	11,000	0.00 ■■	0.00	11,000	11,500	10,600	25,600	281,600,000
07/06/2021	11,200	0.30 ▲	2.68	10,900	11,900	10,800	26,600	297,920,000
04/06/2021	11,000	0.10 ▲	0.91	10,900	12,100	10,800	38,900	427,900,000
03/06/2021	11,100	0.40 ▲	3.60	10,700	11,100	10,800	56,800	630,480,000
02/06/2021	10,800	0.20 ▲	1.85	10,600	11,000	10,500	25,300	273,240,000
01/06/2021	10,600	0.30 ▲	2.83	10,300	11,700	10,300	31,000	328,600,000
31/05/2021	10,300	-0.10 ▼	-0.97	10,700	10,400	10,200	25,600	263,680,000
28/05/2021	10,700	0.00 ■■	0.00	10,700	10,700	10,200	50,600	541,420,000
27/05/2021	10,700	-0.10 ▼	-0.93	10,800	11,200	10,600	24,000	256,800,000
26/05/2021	11,000	0.20 ▲	1.82	10,800	11,000	10,700	26,000	286,000,000
25/05/2021	10,800	-0.10 ▼	-0.93	10,900	11,200	10,700	40,500	437,400,000
24/05/2021	10,700	-0.70 ▼	-6.54	11,400	11,100	10,700	24,900	266,430,000
21/05/2021	10,800	0.00 ■■	0.00	10,800	12,200	10,800	9,700	104,760,000
20/05/2021	10,700	-0.30 ▼	-2.80	11,000	11,200	10,600	22,700	242,890,000
19/05/2021	10,900	-0.20 ▼	-1.83	11,100	11,100	10,900	32,300	352,070,000
18/05/2021	11,000	-0.20 ▼	-1.82	11,200	11,300	11,000	12,000	132,000,000
17/05/2021	11,100	-0.70 ▼	-6.31	11,800	11,400	11,100	59,400	659,340,000
14/05/2021	11,800	-0.20 ▼	-1.69	12,000	11,900	11,300	23,100	272,580,000
13/05/2021	11,900	0.60 ▲	5.04	11,300	12,200	11,800	20,200	240,380,000
12/05/2021	11,800	1.00 ▲	8.47	10,800	11,800	11,000	78,000	920,400,000
11/05/2021	11,000	0.20 ▲	1.82	10,800	11,000	10,600	35,900	394,900,000
10/05/2021	10,800	0.40 ▲	3.70	10,400	11,400	10,400	35,700	385,560,000
07/05/2021	10,300	0.00 ■■	0.00	10,300	10,700	10,100	32,200	331,660,000
06/05/2021	10,200	-0.30 ▼	-2.94	10,500	10,500	10,200	27,300	278,460,000
05/05/2021	10,400	0.00 ■■	0.00	10,400	10,700	10,400	18,200	189,280,000
29/04/2021	10,500	-0.30 ▼	-2.86	10,800	11,000	10,200	108,700	1,141,350,000
28/04/2021	10,800	-0.30 ▼	-2.78	11,100	11,000	10,500	67,800	732,240,000
27/04/2021	11,000	-0.40 ▼	-3.64	11,400	11,300	10,500	75,800	833,800,000
26/04/2021	11,100	-0.60 ▼	-5.41	11,700	11,700	11,100	33,500	371,850,000
23/04/2021	11,800	-0.10 ▼	-0.85	11,900	11,900	11,600	31,800	375,240,000
22/04/2021	11,800	-1.10 ▼	-9.32	12,900	12,500	11,600	106,500	1,256,700,000
20/04/2021	12,400	0.00 ■■	0.00	12,400	13,900	12,200	73,200	907,680,000
19/04/2021	12,400	0.00 ■■	0.00	12,400	14,000	12,000	15,300	189,720,000
16/04/2021	12,300	-0.70 ▼	-5.69	13,000	12,700	12,000	48,400	595,320,000
15/04/2021	13,300	0.60 ▲	4.51	12,700	13,300	12,800	68,500	911,050,000
14/04/2021	12,900	-0.40 ▼	-3.10	13,300	13,200	12,200	172,400	2,223,960,000
13/04/2021	13,000	-0.90 ▼	-6.92	13,900	13,800	13,000	151,100	1,964,300,000
12/04/2021	14,000	-0.10 ▼	-0.71	14,100	14,200	13,700	141,100	1,975,400,000
09/04/2021	13,900	0.70 ▲	5.04	13,200	14,500	13,800	93,300	1,296,870,000
08/04/2021	13,800	1.70 ▲	12.32	12,100	13,900	12,400	344,600	4,755,480,000
07/04/2021	12,400	0.40 ▲	3.23	12,000	12,500	11,900	115,700	1,434,680,000
06/04/2021	12,100	0.00 ■■	0.00	12,100	12,100	11,900	34,700	419,870,000
05/04/2021	12,100	0.00 ■■	0.00	12,200	12,300	12,000	25,100	303,710,000
02/04/2021	12,000	-0.20 ▼	-1.67	12,200	12,500	11,900	93,500	1,122,000,000
01/04/2021	12,200	0.00 ■■	0.00	12,200	12,600	12,100	45,600	556,320,000
31/03/2021	12,200	0.10 ▲	0.82	12,100	12,600	12,000	33,900	413,580,000
30/03/2021	12,300	0.30 ▲	2.44	12,000	12,300	12,000	27,000	332,100,000
29/03/2021	11,900	0.10 ▲	0.84	11,800	13,000	11,800	37,200	442,680,000
26/03/2021	11,900	-0.20 ▼	-1.68	12,100	12,100	11,500	57,600	685,440,000
25/03/2021	12,200	-0.10 ▼	-0.82	12,300	12,500	12,000	46,400	566,080,000
24/03/2021	12,400	0.10 ▲	0.81	12,300	12,500	12,000	34,100	422,840,000
23/03/2021	12,500	0.50 ▲	4.00	12,000	13,200	12,000	68,400	855,000,000
22/03/2021	12,000	-0.30 ▼	-2.50	12,300	12,200	11,800	75,900	910,800,000
19/03/2021	12,200	-0.60 ▼	-4.92	12,800	12,800	12,200	69,500	847,900,000
18/03/2021	12,600	0.30 ▲	2.38	12,300	13,000	12,300	139,100	1,752,660,000
17/03/2021	12,600	1.10 ▲	8.73	11,500	12,600	11,600	93,400	1,176,840,000
16/03/2021	11,600	-0.10 ▼	-0.86	11,700	11,600	11,300	54,200	628,720,000
15/03/2021	11,500	-0.50 ▼	-4.35	12,000	12,300	11,500	106,000	1,219,000,000
12/03/2021	11,900	-0.60 ▼	-5.04	12,500	12,500	11,600	65,600	780,640,000
11/03/2021	12,400	-0.30 ▼	-2.42	12,700	13,600	12,000	32,400	401,760,000
10/03/2021	12,700	0.80 ▲	6.30	11,900	13,400	12,400	136,400	1,732,280,000
09/03/2021	12,400	1.30 ▲	10.48	11,100	12,700	11,100	327,100	4,056,040,000
08/03/2021	11,000	0.50 ▲	4.55	10,500	11,700	10,600	67,900	746,900,000
05/03/2021	10,600	-0.10 ▼	-0.94	10,700	10,600	10,200	11,900	126,140,000
04/03/2021	10,500	-0.50 ▼	-4.76	11,000	11,300	10,400	41,100	431,550,000
03/03/2021	10,900	0.10 ▲	0.92	10,800	11,900	10,700	38,800	422,920,000
02/03/2021	10,600	-0.40 ▼	-3.77	11,000	12,600	10,600	22,200	235,320,000
01/03/2021	10,800	-0.20 ▼	-1.85	11,000	11,900	10,800	41,000	442,800,000
26/02/2021	10,900	-1.10 ▼	-10.09	12,000	12,500	10,900	44,600	486,140,000
25/02/2021	12,000	0.00 ■■	0.00	12,000	12,500	12,000	1,500	18,000,000
24/02/2021	12,000	-0.40 ▼	-3.33	12,400	13,000	11,700	9,300	111,600,000
23/02/2021	12,000	-0.50 ▼	-4.17	12,500	13,000	12,000	24,200	290,400,000
22/02/2021	12,100	0.00 ■■	0.00	12,100	13,900	12,100	5,600	67,760,000
19/02/2021	11,500	-0.70 ▼	-6.09	12,200	12,200	10,800	2,300	26,450,000
18/02/2021	11,400	-1.00 ▼	-8.77	12,400	13,500	11,400	6,800	77,520,000
17/02/2021	12,400	-0.30 ▼	-2.42	12,700	12,500	12,000	31,000	384,400,000
09/02/2021	12,500	0.30 ▲	2.40	12,200	12,800	12,500	10,800	135,000,000
08/02/2021	12,300	1.00 ▲	8.13	12,600	12,300	12,200	8,100	99,630,000
05/02/2021	14,300	1.70 ▲	11.89	12,600	14,300	10,800	148,500	2,123,550,000
04/01/2021	8,900	0.10 ▲	1.12	8,800	8,900	8,900	700	6,230,000
31/12/2020	8,800	0.90 ▲	10.23	7,900	8,800	8,800	400	3,520,000
30/12/2020	8,500	-0.50 ▼	-5.88	9,000	8,500	7,700	600	5,100,000
29/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
28/12/2020	9,000	0.30 ▲	3.33	8,700	9,000	9,000	40	360,000
27/12/2020	9,900	0.60 ▲	6.06	9,300	9,900	9,000	30	297,000
25/12/2020	9,900	0.60 ▲	6.06	9,300	9,900	9,000	30	297,000
24/12/2020	9,000	-1.40 ▼	-15.56	10,400	10,400	9,000	1,650	14,850,000
23/12/2020	10,400	-0.20 ▼	-1.92	10,600	10,400	10,400	200	2,080,000
22/12/2020	10,600	1.30 ▲	12.26	9,300	10,600	10,600	10	106,000
21/12/2020	10,600	0.00 ■■	0.00	10,600	10,600	9,200	280	2,968,000
20/12/2020	10,300	1.00 ▲	9.71	9,300	10,600	10,300	600	6,180,000
18/12/2020	10,300	1.00 ▲	9.71	9,300	10,600	10,300	600	6,180,000
17/12/2020	9,300	0.10 ▲	1.08	9,200	9,300	9,300	100	930,000
16/12/2020	10,300	1.30 ▲	12.62	9,000	10,300	7,900	810	8,343,000
15/12/2020	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	100	900,000
14/12/2020	9,100	0.10 ▲	1.10	9,000	9,100	9,100	500	4,550,000
13/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,580	14,220,000
11/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,580	14,220,000
10/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
09/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	200	1,800,000
08/12/2020	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	4,830	43,470,000
07/12/2020	10,000	0.90 ▲	9.00	9,100	10,000	9,000	4,130	41,300,000
04/12/2020	9,800	0.20 ▲	2.04	9,600	9,800	9,800	100	980,000
03/12/2020	9,800	0.20 ▲	2.04	9,600	9,800	9,800	100	980,000
02/12/2020	9,600	1.20 ▲	12.50	8,400	9,600	9,600	100	960,000
01/12/2020	9,000	-0.10 ▼	-1.11	9,100	9,000	7,900	380	3,420,000
30/11/2020	10,000	0.20 ▲	2.00	9,800	10,000	9,000	21,000	210,000,000
27/11/2020	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	1,300	12,740,000
26/11/2020	10,000	1.00 ▲	10.00	9,000	10,000	10,000	100	1,000,000
25/11/2020	9,000	1.10 ▲	12.22	7,900	9,000	9,000	90,500	814,500,000
24/11/2020	8,500	0.00 ■■	0.00	8,500	8,500	7,400	6,500	55,250,000
23/11/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	200	1,700,000
20/11/2020	8,500	0.00 ■■	0.00	8,500	8,600	8,300	1,630	13,855,000
19/11/2020	8,500	0.40 ▲	4.71	8,100	8,500	8,500	1,500	12,750,000
18/11/2020	8,200	0.20 ▲	2.44	8,000	8,200	8,100	270	2,214,000
17/11/2020	8,500	0.50 ▲	5.88	8,000	8,500	8,000	750	6,375,000
16/11/2020	8,200	1.00 ▲	12.20	7,200	8,200	7,700	520	4,264,000
13/11/2020	7,200	-0.80 ▼	-11.11	8,000	7,200	7,200	120	864,000
12/11/2020	8,000	0.60 ▲	7.50	7,400	8,000	8,000	10	80,000
11/11/2020	7,400	-1.00 ▼	-13.51	8,400	7,400	7,400	50	370,000
10/11/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,400	20	168,000
09/11/2020	8,400	0.10 ▲	1.19	8,300	8,400	8,400	100	840,000
06/11/2020	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	20	166,000
05/11/2020	8,400	0.40 ▲	4.76	8,000	8,400	8,400	200	1,680,000
04/11/2020	8,000	0.10 ▲	1.25	7,900	8,000	8,000	120	960,000
03/11/2020	8,000	0.00 ■■	0.00	8,000	8,500	7,500	600	4,800,000
02/11/2020	8,000	-0.50 ▼	-6.25	8,500	8,000	8,000	100	800,000
30/10/2020	8,500	0.70 ▲	8.24	7,800	8,500	8,500	1,500	12,750,000
29/10/2020	7,800	0.50 ▲	6.41	7,300	7,800	7,800	200	1,560,000
28/10/2020	7,300	-0.40 ▼	-5.48	7,700	7,300	7,300	700	5,110,000
27/10/2020	7,700	0.10 ▲	1.30	7,600	7,700	7,700	20	154,000
26/10/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	20	152,000
23/10/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	70	532,000
22/10/2020	7,600	0.30 ▲	3.95	7,300	7,600	7,600	30	228,000
21/10/2020	7,200	-0.60 ▼	-8.33	7,800	7,900	7,200	9,000	64,800,000
20/10/2020	7,800	0.10 ▲	1.28	7,700	7,800	7,800	10	78,000
19/10/2020	7,700	0.10 ▲	1.30	7,600	7,700	7,700	30	231,000
16/10/2020	7,600	0.50 ▲	6.58	7,100	7,600	7,600	30	228,000
15/10/2020	7,100	-0.10 ▼	-1.41	7,200	7,100	7,000	3,600	25,560,000
14/10/2020	7,000	-0.40 ▼	-5.71	7,400	7,600	7,000	200	1,400,000
13/10/2020	7,400	-0.20 ▼	-2.70	7,600	7,400	7,400	2,400	17,760,000
12/10/2020	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
09/10/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,000	7,600,000
08/10/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,500	210	1,596,000
07/10/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
06/10/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
05/10/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
02/10/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	500	3,750,000
01/10/2020	8,200	0.00 ■■	0.00	8,200	8,200	7,200	300	2,460,000
30/09/2020	8,200	-0.50 ▼	-6.10	8,700	8,200	8,200	30	246,000
29/09/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	20	174,000
28/09/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	100	870,000
25/09/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	100	870,000
24/09/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
23/09/2020	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	10	87,000
22/09/2020	8,800	0.10 ▲	1.14	8,700	8,800	8,800	20	176,000
21/09/2020	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	400	3,480,000
18/09/2020	9,000	1.10 ▲	12.22	7,900	9,000	8,700	150	1,350,000
17/09/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	20	158,000
16/09/2020	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	1,000	7,900,000
15/09/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
14/09/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	40	320,000
11/09/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
10/09/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	50	400,000
09/09/2020	8,000	0.50 ▲	6.25	7,500	8,000	8,000	200	1,600,000
08/09/2020	7,900	0.50 ▲	6.33	7,400	7,900	7,100	80	632,000
07/09/2020	7,300	-0.70 ▼	-9.59	8,000	8,300	7,200	2,600	18,980,000
04/09/2020	8,000	0.10 ▲	1.25	7,900	8,000	8,000	10	80,000
03/09/2020	7,900	0.30 ▲	3.80	7,600	7,900	7,900	50	395,000
01/09/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	40	304,000
31/08/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,600	40	304,000
28/08/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,300	70	539,000
27/08/2020	7,700	0.50 ▲	6.49	7,200	7,700	7,700	60	462,000
26/08/2020	7,200	-0.70 ▼	-9.72	7,900	7,300	7,200	120	864,000
25/08/2020	7,900	0.10 ▲	1.27	7,800	7,900	7,900	20	158,000
24/08/2020	7,800	0.40 ▲	5.13	7,400	7,800	7,800	500	3,900,000
21/08/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,400	40	296,000
20/08/2020	7,300	-0.90 ▼	-12.33	8,200	7,300	7,200	2,000	14,600,000
19/08/2020	8,200	0.20 ▲	2.44	8,000	8,200	8,200	20	164,000
18/08/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
17/08/2020	8,200	0.00 ■■	0.00	8,200	8,200	7,900	40	328,000
14/08/2020	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	10	82,000
13/08/2020	8,300	0.10 ▲	1.20	8,200	8,300	8,300	20	166,000
12/08/2020	8,100	-8.20 ▼	-101.23	8,200	0	0	0	0
11/08/2020	8,100	0.00 ■■	0.00	8,100	8,300	8,100	3,700	29,970,000
10/08/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,100	1,700	13,940,000
07/08/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
06/08/2020	8,200	0.50 ▲	6.10	7,700	8,200	8,200	20	164,000
05/08/2020	7,700	0.50 ▲	6.49	7,200	7,800	7,700	270	2,079,000
04/08/2020	8,300	0.00 ■■	0.00	8,300	8,300	7,100	160	1,328,000
03/08/2020	8,300	0.10 ▲	1.20	8,200	8,300	8,300	20	166,000
31/07/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
30/07/2020	8,200	0.30 ▲	3.66	7,900	8,200	8,200	300	2,460,000
29/07/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	20	158,000
28/07/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	20	158,000
27/07/2020	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	300	2,370,000
24/07/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
23/07/2020	8,000	0.50 ▲	6.25	7,500	8,000	8,000	1,000	8,000,000
22/07/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
21/07/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
20/07/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	20	150,000
17/07/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
16/07/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	20	150,000
15/07/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,470	11,025,000
14/07/2020	7,500	-0.30 ▼	-4.00	7,800	7,500	7,500	14,500	108,750,000
13/07/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,800	220	1,738,000
10/07/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	20	158,000
09/07/2020	7,900	0.50 ▲	6.33	7,400	7,900	7,900	20	158,000
08/07/2020	7,400	-0.10 ▼	-1.35	7,500	7,900	7,300	540	3,996,000
07/07/2020	7,800	0.30 ▲	3.85	7,500	7,900	7,300	490	3,822,000
06/07/2020	7,500	-0.10 ▼	-1.33	7,600	7,600	7,500	2,510	18,825,000
03/07/2020	7,900	0.30 ▲	3.80	7,600	8,600	7,500	1,150	9,085,000
02/07/2020	8,000	0.50 ▲	6.25	7,500	8,000	7,500	1,010	8,080,000
01/07/2020	7,500	0.00 ■■	0.00	7,500	8,100	7,300	4,610	34,575,000
30/06/2020	8,100	-0.10 ▼	-1.23	8,200	8,100	7,300	1,650	13,365,000
29/06/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,100	110	902,000
26/06/2020	8,800	0.70 ▲	7.95	8,100	9,000	7,500	700	6,160,000
25/06/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,000	3,100	25,110,000
24/06/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	30	243,000
23/06/2020	7,300	0.00 ■■	0.00	7,300	8,300	7,100	820	5,986,000
22/06/2020	8,000	1.00 ▲	12.50	7,000	8,000	7,000	440	3,520,000
19/06/2020	7,000	-1.20 ▼	-17.14	8,200	7,000	7,000	210	1,470,000
18/06/2020	8,200	1.00 ▲	12.20	7,200	8,200	8,200	80	656,000
17/06/2020	7,000	0.00 ■■	0.00	7,000	7,500	7,000	200	1,400,000
16/06/2020	7,400	0.40 ▲	5.41	7,000	7,400	6,800	320	2,368,000
15/06/2020	7,000	0.70 ▲	10.00	6,300	7,000	7,000	100	700,000
12/06/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	10	63,000
11/06/2020	5,900	-0.90 ▼	-15.25	6,800	7,400	5,900	200	1,180,000
10/06/2020	6,800	0.70 ▲	10.29	6,100	6,800	6,800	20	136,000
09/06/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	70	420,000
08/06/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	3,600	22,320,000
06/06/2020	6,000	-0.70 ▼	-11.67	6,700	6,000	6,000	50	300,000
05/06/2020	6,000	-0.70 ▼	-11.67	6,700	6,000	6,000	50	300,000
04/06/2020	6,700	-0.50 ▼	-7.46	7,200	6,700	6,700	10	67,000
03/06/2020	7,200	0.40 ▲	5.56	6,800	7,200	7,200	50	360,000
02/06/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,800	50	340,000
01/06/2020	6,900	0.70 ▲	10.14	6,200	6,900	6,400	150	1,035,000
31/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
29/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
28/05/2020	6,200	0.30 ▲	4.84	5,900	6,200	6,200	50	310,000
27/05/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	20	118,000
26/05/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	80	472,000
25/05/2020	5,900	-0.40 ▼	-6.78	6,300	6,000	5,900	900	5,310,000
24/05/2020	6,300	0.40 ▲	6.35	5,900	6,300	6,300	20	126,000
22/05/2020	6,300	0.40 ▲	6.35	5,900	6,300	6,300	20	126,000
21/05/2020	5,900	-0.40 ▼	-6.78	6,300	5,900	5,900	10	59,000
20/05/2020	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	10	63,000
19/05/2020	6,400	0.20 ▲	3.13	6,200	6,400	6,400	20	128,000
18/05/2020	6,000	-0.40 ▼	-6.67	6,400	6,700	6,000	130	780,000
17/05/2020	6,400	-0.30 ▼	-4.69	6,700	6,400	6,400	10	64,000
15/05/2020	6,400	-0.30 ▼	-4.69	6,700	6,400	6,400	10	64,000
14/05/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,700	10	67,000
13/05/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	10	67,000
12/05/2020	6,600	-0.10 ▼	-1.52	6,700	6,600	6,600	10	66,000
11/05/2020	6,700	0.40 ▲	5.97	6,300	6,700	6,700	50	335,000
10/05/2020	6,300	-0.50 ▼	-7.94	6,800	6,800	6,300	120	756,000
08/05/2020	6,300	-0.50 ▼	-7.94	6,800	6,800	6,300	120	756,000
07/05/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10	68,000
06/05/2020	6,800	0.30 ▲	4.41	6,500	6,800	6,800	10	68,000
05/05/2020	6,500	-0.20 ▼	-3.08	6,700	6,500	6,500	30	195,000
04/05/2020	6,700	-0.40 ▼	-5.97	7,100	6,700	6,700	30	201,000
01/05/2020	7,100	0.60 ▲	8.45	6,500	7,100	7,100	30	213,000
30/04/2020	7,100	0.60 ▲	8.45	6,500	7,100	7,100	30	213,000
29/04/2020	7,100	0.60 ▲	8.45	6,500	7,100	7,100	30	213,000
28/04/2020	6,200	-0.70 ▼	-11.29	6,900	6,900	6,200	140	868,000
27/04/2020	6,900	0.80 ▲	11.59	6,100	6,900	6,900	40	276,000
26/04/2020	6,100	-0.40 ▼	-6.56	6,500	6,300	6,000	400	2,440,000
24/04/2020	6,100	-0.40 ▼	-6.56	6,500	6,300	6,000	400	2,440,000
23/04/2020	6,500	-0.40 ▼	-6.15	6,900	6,500	6,500	50	325,000
22/04/2020	6,900	0.20 ▲	2.90	6,700	6,900	6,900	30	207,000
21/04/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,700	20	134,000
20/04/2020	6,700	0.00 ■■	0.00	6,700	6,700	6,700	20	134,000
19/04/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,700	50	335,000
17/04/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,700	50	335,000
16/04/2020	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	20	130,000
15/04/2020	6,600	-0.20 ▼	-3.03	6,800	6,600	6,600	20	132,000
14/04/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	20	136,000
13/04/2020	6,900	0.40 ▲	5.80	6,500	6,900	6,900	30	207,000
12/04/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	20	130,000
10/04/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	20	130,000
09/04/2020	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	30	195,000
08/04/2020	6,600	-0.20 ▼	-3.03	6,800	6,600	6,600	30	198,000
07/04/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	50	340,000
06/04/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10	68,000
05/04/2020	5,700	-0.80 ▼	-14.04	6,500	7,100	5,700	40	228,000
03/04/2020	5,700	-0.80 ▼	-14.04	6,500	7,100	5,700	40	228,000
02/04/2020	6,500	-0.30 ▼	-4.62	6,800	6,500	6,500	50	325,000
01/04/2020	6,500	-0.30 ▼	-4.62	6,800	6,500	6,500	50	325,000
31/03/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	20	136,000
30/03/2020	6,900	0.60 ▲	8.70	6,300	6,900	6,900	30	207,000
29/03/2020	6,300	-0.90 ▼	-14.29	7,200	6,300	6,300	300	1,890,000
27/03/2020	6,300	-0.90 ▼	-14.29	7,200	6,300	6,300	300	1,890,000
26/03/2020	7,200	-0.20 ▼	-2.78	7,400	7,200	7,200	10	72,000
25/03/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	40	296,000
24/03/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,400	30	222,000
23/03/2020	6,800	-1.10 ▼	-16.18	7,900	6,900	6,800	260	1,768,000
22/03/2020	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	30	237,000
20/03/2020	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	30	237,000
19/03/2020	8,000	0.20 ▲	2.50	7,800	8,000	8,000	10	80,000
18/03/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,800	20	156,000
17/03/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,800	30	234,000
16/03/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,600	300	2,280,000
13/03/2020	7,400	0.30 ▲	4.05	7,100	7,400	7,400	500	3,700,000
12/03/2020	7,100	-0.30 ▼	-4.23	7,400	7,100	7,100	300	2,130,000
11/03/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	300	2,220,000
10/03/2020	7,400	0.20 ▲	2.70	7,200	7,400	7,400	30	222,000
09/03/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,200	10	72,000
06/03/2020	6,900	-0.20 ▼	-2.90	7,100	6,900	6,900	400	2,760,000
05/03/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	30	213,000
04/03/2020	7,100	-0.80 ▼	-11.27	7,900	7,100	7,100	30	213,000
03/03/2020	7,900	0.40 ▲	5.06	7,500	7,900	7,900	30	237,000
02/03/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,500	30	225,000
28/02/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,200	270	1,944,000
27/02/2020	7,100	-0.80 ▼	-11.27	7,900	7,100	7,100	10	71,000
26/02/2020	7,900	1.00 ▲	12.66	6,900	7,900	7,900	50	395,000
25/02/2020	6,900	-1.10 ▼	-15.94	8,000	7,100	6,900	100	690,000
24/02/2020	8,000	0.80 ▲	10.00	7,200	8,000	8,000	10	80,000
21/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
20/02/2020	7,000	-0.10 ▼	-1.43	7,100	7,800	7,000	100	700,000
19/02/2020	7,100	-1.20 ▼	-16.90	8,300	7,100	7,100	10	71,000
18/02/2020	8,300	0.30 ▲	3.61	8,000	8,300	8,300	30	249,000
17/02/2020	8,400	1.00 ▲	11.90	7,400	8,400	7,200	300	2,520,000
15/02/2020	7,400	0.60 ▲	8.11	6,800	7,500	7,400	40	296,000
14/02/2020	7,400	0.60 ▲	8.11	6,800	7,500	7,400	40	296,000
13/02/2020	6,700	-0.30 ▼	-4.48	7,000	6,800	6,700	30	201,000
12/02/2020	7,100	0.00 ■■	0.00	7,100	7,100	6,800	940	6,674,000
11/02/2020	7,100	-0.30 ▼	-4.23	7,400	7,100	7,100	40	284,000
10/02/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,400	10	74,000
09/02/2020	7,300	0.30 ▲	4.11	7,000	7,300	7,300	30	219,000
07/02/2020	7,300	0.30 ▲	4.11	7,000	7,300	7,300	30	219,000
06/02/2020	7,000	-0.40 ▼	-5.71	7,400	7,000	7,000	20	140,000
05/02/2020	7,400	0.40 ▲	5.41	7,000	7,400	7,400	50	370,000
04/02/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
03/02/2020	7,000	-0.30 ▼	-4.29	7,300	7,000	7,000	10	70,000
02/02/2020	7,300	0.40 ▲	5.48	6,900	7,300	7,300	20	146,000
31/01/2020	7,300	0.40 ▲	5.48	6,900	7,300	7,300	20	146,000
30/01/2020	6,900	-0.50 ▼	-7.25	7,400	6,900	6,900	20	138,000
29/01/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,400	20	148,000
28/01/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,400	20	148,000
27/01/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,400	20	148,000
26/01/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,400	20	148,000
24/01/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,400	20	148,000
23/01/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,400	20	148,000
22/01/2020	7,400	0.60 ▲	8.11	6,800	7,400	7,400	20	148,000
21/01/2020	6,800	-0.70 ▼	-10.29	7,500	6,800	6,800	3,200	21,760,000
20/01/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,500	100	750,000
17/01/2020	7,400	0.40 ▲	5.41	6,900	7,400	7,400	100	740,000
16/01/2020	7,000	0.10 ▲	1.43	6,900	7,200	7,000	800	5,600,000
15/01/2020	6,900	-0.40 ▼	-5.80	7,300	6,900	6,900	200	1,380,000
13/01/2020	6,300	-1.10 ▼	-17.46	7,400	7,400	6,300	70	441,000
10/01/2020	7,400	0.70 ▲	9.46	6,700	7,400	7,400	30	222,000
09/01/2020	6,700	-0.60 ▼	-8.96	7,300	6,700	6,700	20	134,000
08/01/2020	7,300	0.50 ▲	6.85	6,800	7,300	7,300	50	365,000
07/01/2020	6,800	-0.70 ▼	-10.29	7,500	6,800	6,800	30	204,000
06/01/2020	7,500	0.70 ▲	9.33	6,800	7,500	7,500	30	225,000
03/01/2020	6,500	-0.80 ▼	-12.31	7,300	7,400	6,500	60	390,000
02/01/2020	7,300	0.50 ▲	6.85	6,800	7,300	7,300	30	219,000
31/12/2019	6,800	-0.60 ▼	-8.82	7,400	6,800	6,800	500	3,400,000
30/12/2019	7,400	0.60 ▲	8.11	6,800	7,400	7,400	30	222,000
27/12/2019	6,700	-0.10 ▼	-1.49	6,800	6,900	6,700	70	469,000
26/12/2019	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	50	340,000
25/12/2019	6,900	-0.50 ▼	-7.25	7,400	6,900	6,900	40	276,000
24/12/2019	7,400	0.60 ▲	8.11	6,800	7,400	7,400	30	222,000
23/12/2019	6,800	-0.70 ▼	-10.29	7,500	6,900	6,800	80	544,000
20/12/2019	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	120	900,000
19/12/2019	7,600	-0.20 ▼	-2.63	7,800	7,600	7,600	20	152,000
18/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
17/12/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,800	30	234,000
16/12/2019	7,700	0.70 ▲	9.09	7,000	7,700	7,700	400	3,080,000
13/12/2019	6,900	-1.10 ▼	-15.94	8,000	7,100	6,900	4,000	27,600,000
12/12/2019	8,000	0.30 ▲	3.75	7,700	8,000	8,000	50	400,000
11/12/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,300	120	960,000
10/12/2019	8,000	0.20 ▲	2.50	7,800	8,000	8,000	20	160,000
09/12/2019	7,700	0.40 ▲	5.19	7,300	7,800	7,700	60	462,000
06/12/2019	7,500	-0.30 ▼	-4.00	7,800	7,500	6,900	130	975,000
05/12/2019	7,900	0.40 ▲	5.06	7,500	7,900	7,400	50	395,000
04/12/2019	7,200	0.60 ▲	8.33	6,600	7,500	7,200	1,200	8,640,000
03/12/2019	6,600	-0.80 ▼	-12.12	7,400	6,600	6,600	10	66,000
02/12/2019	8,400	0.90 ▲	10.71	7,500	8,500	6,500	560	4,704,000
29/11/2019	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	20	150,000
28/11/2019	7,600	-0.90 ▼	-11.84	8,500	7,600	7,600	10	76,000
27/11/2019	8,500	1.00 ▲	11.76	7,500	8,500	8,500	60	510,000
26/11/2019	7,500	0.20 ▲	2.67	7,300	7,500	7,500	300	2,250,000
25/11/2019	7,300	-0.60 ▼	-8.22	7,900	7,300	7,300	40	292,000
22/11/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	50	395,000
21/11/2019	7,900	-0.30 ▼	-3.80	8,200	7,900	7,900	50	395,000
20/11/2019	8,200	0.70 ▲	8.54	7,500	8,200	8,200	100	820,000
19/11/2019	7,500	-0.80 ▼	-10.67	8,300	7,500	7,500	400	3,000,000
18/11/2019	8,300	-0.20 ▼	-2.41	8,500	8,300	8,300	160	1,328,000
15/11/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,500	80	680,000
14/11/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	1,000	8,400,000
13/11/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	20	170,000
12/11/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	20	170,000
11/11/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,500	20	170,000
08/11/2019	8,400	-0.20 ▼	-2.38	8,600	8,400	8,400	50	420,000
07/11/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,600	50	430,000
06/11/2019	8,400	0.70 ▲	8.33	7,700	8,400	8,400	50	420,000
05/11/2019	7,700	0.40 ▲	5.19	7,300	7,700	7,700	1,000	7,700,000
04/11/2019	7,300	-0.20 ▼	-2.74	7,500	7,300	7,300	100	730,000
01/11/2019	7,500	0.50 ▲	6.67	7,000	7,500	7,500	20	150,000
31/10/2019	7,000	-1.00 ▼	-14.29	8,000	7,000	7,000	400	2,800,000
30/10/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	700	5,600,000
29/10/2019	8,000	0.60 ▲	7.50	7,400	8,000	8,000	50	400,000
28/10/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	40	296,000
25/10/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	100	740,000
24/10/2019	7,400	-0.40 ▼	-5.41	7,800	7,400	7,400	100	740,000
23/10/2019	7,500	-0.80 ▼	-10.67	8,300	8,200	7,500	360	2,700,000
22/10/2019	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	20	166,000
21/10/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	80	672,000
18/10/2019	8,400	0.10 ▲	1.19	8,300	8,400	8,400	50	420,000
17/10/2019	8,300	0.10 ▲	1.20	8,200	8,300	8,300	100	830,000
16/10/2019	8,200	0.50 ▲	6.10	7,700	8,200	8,200	100	820,000
15/10/2019	7,700	-0.10 ▼	-1.30	7,800	7,700	7,700	60	462,000
14/10/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,800	40	312,000
11/10/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,500	400	3,000,000
10/10/2019	7,000	0.00 ■■	0.00	7,000	7,600	7,000	50	350,000
09/10/2019	7,000	-0.40 ▼	-5.71	7,400	7,000	7,000	200	1,400,000
08/10/2019	7,400	0.40 ▲	5.41	7,000	7,400	7,400	50	370,000
07/10/2019	6,500	-1.00 ▼	-15.38	7,500	7,500	6,500	200	1,300,000
04/10/2019	7,500	-1.00 ▼	-13.33	8,500	7,600	7,500	650	4,875,000
03/10/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	80	680,000
02/10/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	50	425,000
01/10/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	50	425,000
30/09/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
27/09/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	50	425,000
26/09/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
25/09/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	50	425,000
24/09/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	50	425,000
23/09/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
20/09/2019	8,500	0.20 ▲	2.35	8,300	8,500	8,500	60	510,000
19/09/2019	8,300	0.30 ▲	3.61	8,000	8,300	8,300	20	166,000
18/09/2019	8,000	0.40 ▲	5.00	7,600	8,000	8,000	100	800,000
17/09/2019	7,600	-0.10 ▼	-1.32	7,700	7,600	7,600	30	228,000
16/09/2019	7,700	0.20 ▲	2.60	7,500	7,700	7,700	50	385,000
13/09/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	30	225,000
12/09/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	500	3,750,000
11/09/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	50	375,000
10/09/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
09/09/2019	7,500	-0.70 ▼	-9.33	8,200	7,500	7,500	50	375,000
06/09/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
05/09/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
04/09/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
03/09/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	10	82,000
30/08/2019	8,300	0.10 ▲	1.20	8,200	8,300	8,300	50	415,000
29/08/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	30	246,000
28/08/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
26/08/2019	8,200	0.20 ▲	2.44	8,000	8,200	8,200	90	738,000
23/08/2019	8,000	0.30 ▲	3.75	7,700	8,000	8,000	30	240,000
22/08/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	20	154,000
21/08/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	20	154,000
20/08/2019	7,700	0.10 ▲	1.30	7,600	7,700	7,700	10	77,000
19/08/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,600	20	152,000
16/08/2019	7,600	-0.10 ▼	-1.32	7,700	7,700	7,600	60	456,000
15/08/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10	77,000
14/08/2019	7,700	0.30 ▲	3.90	7,400	7,700	7,700	20	154,000
13/08/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	20	148,000
12/08/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	30	222,000
09/08/2019	7,300	-0.10 ▼	-1.37	7,400	7,400	7,300	90	657,000
08/08/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
07/08/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
06/08/2019	7,900	0.40 ▲	5.06	7,500	7,900	7,900	20	158,000
05/08/2019	7,500	-0.40 ▼	-5.33	7,900	7,500	7,500	100	750,000
02/08/2019	7,900	0.60 ▲	7.59	7,300	7,900	7,900	80	632,000
01/08/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,300	410	3,034,000
31/07/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	20	148,000
30/07/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	170	1,258,000
29/07/2019	7,400	0.10 ▲	1.35	7,300	7,400	7,400	70	518,000
26/07/2019	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	220	1,606,000
25/07/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	100	740,000
24/07/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	20	148,000
23/07/2019	7,400	0.10 ▲	1.35	7,300	7,400	7,400	170	1,258,000
22/07/2019	7,300	-0.30 ▼	-4.11	7,600	7,300	7,200	200	1,460,000
19/07/2019	7,600	-0.30 ▼	-3.95	7,900	7,600	7,600	50	380,000
18/07/2019	7,900	0.90 ▲	11.39	7,000	7,900	7,900	30	237,000
17/07/2019	7,000	0.00 ■■	0.00	7,000	7,100	7,000	1,050	7,350,000
16/07/2019	7,000	-0.50 ▼	-7.14	7,500	7,100	7,000	1,060	7,420,000
15/07/2019	7,500	-0.50 ▼	-6.67	8,000	7,500	7,500	100	750,000
12/07/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
11/07/2019	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	10	80,000
10/07/2019	8,100	0.00 ■■	0.00	8,100	8,200	8,100	50	405,000
09/07/2019	8,100	0.10 ▲	1.23	8,000	8,100	8,100	20	162,000
08/07/2019	8,000	0.10 ▲	1.25	7,900	8,000	8,000	20	160,000
05/07/2019	7,900	1.00 ▲	12.66	6,900	7,900	7,900	20	158,000
04/07/2019	7,000	-1.00 ▼	-14.29	8,000	8,000	6,800	300	2,100,000
03/07/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	50	400,000
02/07/2019	8,000	0.50 ▲	6.25	7,500	8,000	8,000	20	160,000
01/07/2019	7,500	-0.50 ▼	-6.67	8,000	7,500	7,500	10	75,000
28/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
27/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
26/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
25/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
24/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
21/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
20/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
19/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
18/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
17/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
16/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	60	480,000
14/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	60	480,000
13/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
11/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
10/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
09/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	110	880,000
07/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	110	880,000
06/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
05/06/2019	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	10	80,000
04/06/2019	8,200	0.20 ▲	2.44	8,000	8,200	8,200	10	82,000
03/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
02/06/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
31/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
30/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
29/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
28/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
27/05/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,900	110	880,000
26/05/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	20	158,000
24/05/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	20	158,000
23/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
22/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
21/05/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
20/05/2019	8,000	0.50 ▲	6.25	7,500	8,000	8,000	30	240,000
19/05/2019	7,500	-0.20 ▼	-2.67	7,700	8,200	7,500	530	3,975,000
17/05/2019	7,500	-0.20 ▼	-2.67	7,700	8,200	7,500	530	3,975,000
16/05/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	20	154,000
15/05/2019	7,500	-1.10 ▼	-14.67	8,600	8,000	7,500	180	1,350,000
14/05/2019	8,500	0.40 ▲	4.71	8,100	8,600	8,500	30	255,000
13/05/2019	8,600	0.30 ▲	3.49	8,300	8,600	7,700	180	1,548,000
12/05/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,000	80	688,000
10/05/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,000	80	688,000
09/05/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,500	110	946,000
08/05/2019	8,600	0.30 ▲	3.49	8,300	8,600	8,600	20	172,000
07/05/2019	8,600	0.00 ■■	0.00	8,600	8,800	8,000	720	6,192,000
06/05/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
05/05/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
03/05/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
02/05/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
01/05/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
30/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
29/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
28/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
26/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
25/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
24/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
23/04/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,600	20	172,000
22/04/2019	8,700	0.10 ▲	1.15	8,600	8,700	7,400	110	957,000
21/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
19/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
18/04/2019	8,600	-0.10 ▼	-1.16	8,700	8,600	8,600	20	172,000
17/04/2019	8,700	0.10 ▲	1.15	8,600	8,700	8,700	30	261,000
16/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
15/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
14/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
12/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
11/04/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,600	30	258,000
10/04/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
09/04/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	20	170,000
08/04/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	120	1,020,000
07/04/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	20	170,000
05/04/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	20	170,000
04/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,500	60	516,000
03/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
02/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
01/04/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
29/03/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
28/03/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,600	30	258,000
27/03/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	30	255,000
26/03/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,500	70	602,000
25/03/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
22/03/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,600	40	344,000
21/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
20/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
19/03/2019	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	30	255,000
18/03/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	50	435,000
15/03/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,600	230	2,001,000
14/03/2019	8,500	-0.30 ▼	-3.53	8,800	8,800	8,500	40	340,000
13/03/2019	8,600	-0.20 ▼	-2.33	8,800	8,900	8,600	70	602,000
12/03/2019	8,800	0.20 ▲	2.27	8,600	8,800	8,800	20	176,000
11/03/2019	8,700	0.40 ▲	4.60	8,300	8,700	8,300	390	3,393,000
08/03/2019	9,200	1.20 ▲	13.04	8,000	9,200	8,000	2,360	21,712,000
07/03/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
06/03/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
05/03/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	50	400,000
04/03/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
01/03/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,900	200	1,600,000
28/02/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,800	220	1,738,000
27/02/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	50	400,000
26/02/2019	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	200	1,600,000
22/02/2019	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	40	324,000
21/02/2019	8,100	-0.30 ▼	-3.70	8,400	8,300	8,100	220	1,782,000
20/02/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	30	252,000
19/02/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	20	168,000
18/02/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	30	252,000
15/02/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	50	420,000
14/02/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	30	252,000
13/02/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
12/02/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	20	168,000
11/02/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	30	252,000
01/02/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
31/01/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
30/01/2019	8,500	0.20 ▲	2.35	8,300	8,500	8,500	30	255,000
29/01/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	20	166,000
28/01/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	30	249,000
25/01/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	30	249,000
24/01/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	20,000	166,000,000
23/01/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	30,000	249,000,000
22/01/2019	8,300	0.10 ▲	1.20	8,200	8,300	8,300	30,000	249,000,000
21/01/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,400	30,000	255,000,000
19/01/2019	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	20,000	170,000,000
02/01/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	600	4,800,000
28/12/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	4,200	33,600,000
27/12/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	700	5,600,000
26/12/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
25/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
24/12/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
21/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
20/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
19/12/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,900	300	2,400,000
18/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
17/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
14/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
13/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
12/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
11/12/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
10/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
07/12/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
06/12/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
05/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
04/12/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
03/12/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,500	12,000,000
30/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	5,300	42,400,000
29/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	6,400	51,200,000
28/11/2018	8,000	0.00 ■■	0.00	8,000	8,100	8,000	28,600	228,800,000
27/11/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
26/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
23/11/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
22/11/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
21/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
20/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
19/11/2018	8,000	0.10 ▲	1.25	7,900	8,000	8,000	1,000	8,000,000
16/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,500	8,500	68,000,000
15/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,000	8,000,000
14/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	19,600	156,800,000
13/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,900	9,500	76,000,000
12/11/2018	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	1,200	9,480,000
09/11/2018	7,900	0.00 ■■	0.00	7,900	8,000	7,900	1,700	13,430,000
08/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,700	300	2,400,000
07/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	3,500	28,000,000
06/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,600	12,800,000
05/11/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,000	16,000,000
02/11/2018	8,300	0.60 ▲	7.23	7,700	8,300	7,700	23,100	191,730,000
01/11/2018	7,700	-0.10 ▼	-1.30	7,800	8,000	7,700	5,400	41,580,000
31/10/2018	8,000	0.20 ▲	2.50	7,800	8,000	7,700	9,800	78,400,000
30/10/2018	7,800	-0.20 ▼	-2.56	8,000	8,000	7,800	4,800	37,440,000
29/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
26/10/2018	8,000	0.20 ▲	2.50	7,800	8,000	8,000	300	2,400,000
25/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	6,800	3,300	26,400,000
24/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	15,000	120,000,000
23/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	14,500	116,000,000
22/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	8,400	67,200,000
19/10/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
18/10/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
17/10/2018	8,000	0.00 ■■	0.00	8,000	8,100	8,000	14,400	115,200,000
16/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,900	600	4,800,000
15/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
12/10/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,900	2,900	23,200,000
11/10/2018	7,700	0.00 ■■	0.00	7,700	8,000	7,700	1,200	9,240,000
10/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
09/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
08/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
05/10/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
04/10/2018	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	100	800,000
03/10/2018	8,200	0.00 ■■	0.00	8,200	8,200	8,200	200	1,640,000
02/10/2018	8,200	0.00 ■■	0.00	8,200	8,200	8,100	300	2,460,000
01/10/2018	8,200	0.00 ■■	0.00	8,200	8,200	8,200	6,400	52,480,000
28/09/2018	8,200	0.10 ▲	1.22	8,100	8,200	8,200	500	4,100,000
27/09/2018	8,200	0.10 ▲	1.22	8,100	8,200	8,100	700	5,740,000
26/09/2018	8,100	0.00 ■■	0.00	8,100	8,100	8,100	53,800	435,780,000
25/09/2018	8,100	0.30 ▲	3.70	7,800	8,100	7,900	19,000	153,900,000
24/09/2018	8,000	0.50 ▲	6.25	7,500	8,000	7,700	10,300	82,400,000
21/09/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,300	14,800	111,000,000
20/09/2018	7,500	0.10 ▲	1.33	7,400	7,500	7,200	57,900	434,250,000
19/09/2018	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
18/09/2018	7,400	0.00 ■■	0.00	7,400	7,400	7,400	200	1,480,000
17/09/2018	7,400	0.40 ▲	5.41	7,000	7,400	7,400	300	2,220,000
14/09/2018	7,400	0.40 ▲	5.41	7,000	7,400	7,000	3,200	23,680,000
13/09/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
12/09/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,000	7,000,000
11/09/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
10/09/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	9,500	66,500,000
07/09/2018	7,000	0.00 ■■	0.00	7,000	7,000	6,900	8,700	60,900,000
06/09/2018	6,600	-1.10 ▼	-16.67	7,700	8,000	6,600	5,700	37,620,000
05/09/2018	7,600	-7.70 ▼	-101.32	7,700	0	0	0	0
04/09/2018	7,600	-0.40 ▼	-5.26	8,000	7,700	7,600	400	3,040,000
31/08/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
30/08/2018	8,000	0.40 ▲	5.00	7,600	8,000	8,000	200	1,600,000
29/08/2018	8,000	0.40 ▲	5.00	7,600	8,000	7,000	5,000	40,000,000
28/08/2018	7,600	0.20 ▲	2.63	7,000	7,600	7,600	200	1,520,000
27/08/2018	7,400	0.40 ▲	5.41	7,000	7,400	7,400	100	740,000
24/08/2018	7,000	0.30 ▲	4.29	6,700	7,000	7,000	100	700,000
23/08/2018	6,700	-0.20 ▼	-2.99	6,900	7,000	6,500	1,500	10,050,000
22/08/2018	7,000	0.00 ■■	0.00	7,000	7,000	6,700	39,200	274,400,000
21/08/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	400	2,800,000
20/08/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
17/08/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	100	700,000
16/08/2018	6,900	0.40 ▲	5.80	6,500	6,900	6,900	100	690,000
15/08/2018	7,900	0.90 ▲	11.39	7,000	7,900	6,000	1,900	15,010,000
14/08/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
13/08/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
10/08/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
09/08/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
08/08/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
07/08/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
06/08/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	300	2,100,000
03/08/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
02/08/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
01/08/2018	7,100	-0.20 ▼	-2.82	7,300	7,100	7,100	500	3,550,000
31/07/2018	7,300	0.30 ▲	4.11	7,000	7,300	7,300	100	730,000
30/07/2018	7,000	0.90 ▲	12.86	6,100	7,000	7,000	100	700,000
27/07/2018	6,800	0.30 ▲	4.41	6,500	7,000	5,800	1,400	9,520,000
26/07/2018	6,900	-0.20 ▼	-2.90	7,100	6,900	6,500	3,400	23,460,000
25/07/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
24/07/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
23/07/2018	7,100	0.30 ▲	4.23	6,800	7,100	7,100	200	1,420,000
20/07/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
19/07/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
18/07/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
17/07/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
16/07/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
13/07/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	200	1,360,000
12/07/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	200	1,360,000
11/07/2018	6,800	-0.10 ▼	-1.47	6,900	6,800	6,700	1,300	8,840,000
10/07/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
09/07/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
06/07/2018	6,900	0.80 ▲	11.59	6,100	6,900	6,900	200	1,380,000
05/07/2018	6,800	-6.10 ▼	-89.71	6,100	0	0	0	0
04/07/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,100	3,600	24,480,000
03/07/2018	6,800	0.10 ▲	1.47	6,700	7,000	6,000	500	3,400,000
02/07/2018	6,000	-1.00 ▼	-16.67	7,000	6,000	6,000	400	2,400,000
29/06/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	100	700,000
28/06/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	200	1,380,000
27/06/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
26/06/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
25/06/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
22/06/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	100	700,000
21/06/2018	7,000	0.90 ▲	12.86	6,100	7,000	6,900	300	2,100,000
20/06/2018	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
19/06/2018	6,100	-1.00 ▼	-16.39	7,100	6,100	6,100	2,000	12,200,000
18/06/2018	7,100	0.20 ▲	2.82	6,900	7,100	7,100	100	710,000
15/06/2018	7,200	-0.10 ▼	-1.39	7,300	7,200	6,300	300	2,160,000
14/06/2018	7,300	-0.10 ▼	-1.37	7,400	7,400	6,400	1,700	12,410,000
13/06/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,400	100	740,000
12/06/2018	7,300	0.10 ▲	1.37	7,200	7,400	7,300	700	5,110,000
11/06/2018	7,400	0.30 ▲	4.05	7,100	7,400	7,100	1,700	12,580,000
08/06/2018	7,200	-7.10 ▼	-98.61	7,100	0	0	0	0
07/06/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,100	600	4,320,000
06/06/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	500	3,600,000
05/06/2018	7,200	0.10 ▲	1.39	7,100	7,200	7,200	200	1,440,000
04/06/2018	7,100	0.00 ■■	0.00	7,100	7,100	7,100	200	1,420,000
01/06/2018	7,400	0.70 ▲	9.46	6,700	7,400	6,700	8,600	63,640,000
31/05/2018	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
30/05/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,700	400	2,680,000
29/05/2018	6,700	-0.20 ▼	-2.99	6,900	6,700	6,700	300	2,010,000
28/05/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	500	3,450,000
25/05/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	500	3,450,000
24/05/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
23/05/2018	7,000	-0.20 ▼	-2.86	7,200	7,000	7,000	200	1,400,000
22/05/2018	7,200	0.90 ▲	12.50	6,300	7,200	7,200	200	1,440,000
21/05/2018	7,400	0.00 ■■	0.00	7,400	7,400	6,300	8,400	62,160,000
18/05/2018	7,700	0.40 ▲	5.19	7,300	7,700	7,200	4,000	30,800,000
17/05/2018	7,300	0.70 ▲	9.59	6,600	7,300	7,300	500	3,650,000
16/05/2018	7,500	-6.60 ▼	-88.00	6,600	0	0	0	0
15/05/2018	7,500	-0.10 ▼	-1.33	7,600	7,500	6,500	4,700	35,250,000
14/05/2018	7,700	1.00 ▲	12.99	6,700	7,700	7,600	800	6,160,000
11/05/2018	7,500	0.00 ■■	0.00	7,500	7,500	6,400	5,900	44,250,000
10/05/2018	7,500	0.30 ▲	4.00	7,200	7,500	7,500	200	1,500,000
09/05/2018	7,000	-0.80 ▼	-11.43	7,800	7,800	7,000	700	4,900,000
08/05/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
07/05/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	200	1,560,000
04/05/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	200	1,560,000
03/05/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
02/05/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	300	2,340,000
27/04/2018	7,900	0.20 ▲	2.53	7,700	7,900	7,600	300	2,370,000
26/04/2018	7,700	0.30 ▲	3.90	7,400	7,700	7,700	200	1,540,000
24/04/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,400	200	1,480,000
23/04/2018	7,500	0.10 ▲	1.33	7,400	7,500	7,000	2,300	17,250,000
20/04/2018	7,400	-0.10 ▼	-1.35	7,500	7,400	7,400	500	3,700,000
19/04/2018	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	500	3,750,000
18/04/2018	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
13/04/2018	7,700	1.00 ▲	12.99	6,700	7,700	7,700	4,500	34,650,000
12/04/2018	6,700	-1.10 ▼	-16.42	7,800	6,700	6,700	100	670,000
11/04/2018	7,800	0.00 ■■	0.00	7,800	7,900	6,900	2,100	16,380,000
10/04/2018	7,800	-0.10 ▼	-1.28	7,900	7,800	7,800	200	1,560,000
09/04/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,800	4,700	37,600,000
06/04/2018	8,000	0.30 ▲	3.75	7,700	8,000	6,800	6,900	55,200,000
05/04/2018	7,700	0.10 ▲	1.30	7,600	7,700	7,700	200	1,540,000
04/04/2018	7,000	-0.90 ▼	-12.86	7,900	8,000	7,000	300	2,100,000
03/04/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,200	8,400	67,200,000
02/04/2018	8,000	0.10 ▲	1.25	7,900	8,000	6,900	5,900	47,200,000
30/03/2018	8,000	0.10 ▲	1.25	7,900	8,000	6,900	7,100	56,800,000
29/03/2018	8,000	0.20 ▲	2.50	7,800	8,000	6,700	6,100	48,800,000
28/03/2018	6,900	-1.10 ▼	-15.94	8,000	7,900	6,900	700	4,830,000
27/03/2018	8,100	-8.00 ▼	-98.77	8,000	0	0	0	0
26/03/2018	8,100	-8.00 ▼	-98.77	8,000	0	0	0	0
23/03/2018	8,100	0.50 ▲	6.17	7,600	8,100	6,600	5,600	45,360,000
22/03/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,600	1,700	13,600,000
21/03/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
20/03/2018	8,000	0.10 ▲	1.25	7,900	8,000	8,000	300	2,400,000
19/03/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
16/03/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
15/03/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	200	1,580,000
14/03/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
13/03/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
12/03/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	200	1,580,000
09/03/2018	7,900	0.00 ■■	0.00	7,900	8,000	7,800	4,600	36,340,000
08/03/2018	8,000	0.20 ▲	2.50	7,800	8,000	7,800	2,000	16,000,000
07/03/2018	8,000	-7.80 ▼	-97.50	7,800	0	0	0	0
06/03/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,500	5,400	43,200,000
05/03/2018	8,000	0.50 ▲	6.25	7,500	8,000	8,000	500	4,000,000
02/03/2018	8,600	0.00 ■■	0.00	8,600	8,600	7,500	5,800	49,880,000
01/03/2018	8,700	-8.60 ▼	-98.85	8,600	0	0	0	0
28/02/2018	8,700	-8.60 ▼	-98.85	8,600	0	0	0	0
27/02/2018	8,700	-8.60 ▼	-98.85	8,600	0	0	0	0
26/02/2018	8,700	-8.60 ▼	-98.85	8,600	0	0	0	0
23/02/2018	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,500	12,900,000
22/02/2018	8,700	0.10 ▲	1.15	8,600	8,700	8,600	5,000	43,500,000
21/02/2018	8,600	0.00 ■■	0.00	8,600	8,600	8,600	500	4,300,000
13/02/2018	9,500	1.20 ▲	12.63	8,300	9,500	8,100	22,700	215,650,000
12/02/2018	8,400	0.00 ■■	0.00	8,400	8,400	8,300	4,000	33,600,000
09/02/2018	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,000	8,400,000
08/02/2018	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,000	8,400,000
07/02/2018	8,500	0.10 ▲	1.18	8,400	8,500	8,400	4,500	38,250,000
06/02/2018	8,500	0.10 ▲	1.18	8,400	8,500	8,100	14,300	121,550,000
05/02/2018	8,500	0.10 ▲	1.18	8,400	8,500	8,400	15,500	131,750,000
02/02/2018	8,500	0.10 ▲	1.18	8,400	8,500	8,100	5,700	48,450,000
01/02/2018	8,400	-0.20 ▼	-2.38	8,600	9,000	7,400	7,300	61,320,000
31/01/2018	8,800	0.50 ▲	5.68	8,300	8,900	8,500	3,700	32,560,000
30/01/2018	8,700	0.80 ▲	9.20	7,900	8,700	8,100	5,100	44,370,000
29/01/2018	8,200	0.90 ▲	10.98	7,300	8,200	7,300	8,100	66,420,000
26/01/2018	7,400	-7.30 ▼	-98.65	7,300	0	0	0	0
25/01/2018	7,400	0.20 ▲	2.70	7,200	7,400	7,200	2,100	15,540,000
24/01/2018	7,100	0.00 ■■	0.00	7,000	7,500	7,100	9,600	68,160,000
23/01/2018	7,400	0.40 ▲	5.41	7,000	7,400	7,000	2,500	18,500,000
22/01/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,000	1,200	8,640,000
19/01/2018	7,100	0.90 ▲	12.68	6,200	7,100	6,700	2,800	19,880,000
18/01/2018	6,200	-0.30 ▼	-4.84	6,500	6,200	6,200	1,500	9,300,000
17/01/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
16/01/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
15/01/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
12/01/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,100	7,150,000
11/01/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
10/01/2018	6,500	-1.00 ▼	-15.38	7,500	6,700	6,500	4,700	30,550,000
09/01/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,000	7,500,000
08/01/2018	7,200	0.00 ■■	0.00	7,200	7,600	7,200	4,000	28,800,000
05/01/2018	7,500	-7.20 ▼	-96.00	7,200	0	0	0	0
04/01/2018	7,500	-7.20 ▼	-96.00	7,200	0	0	0	0
03/01/2018	7,500	-0.40 ▼	-5.33	7,900	7,700	6,900	1,800	13,500,000
02/01/2018	7,900	0.70 ▲	8.86	7,200	7,900	7,900	300	2,370,000
29/12/2017	6,900	-1.10 ▼	-15.94	8,000	8,000	6,900	17,100	117,990,000
28/12/2017	8,000	0.90 ▲	11.25	7,100	8,000	8,000	100	800,000
27/12/2017	8,000	0.00 ■■	0.00	8,000	8,000	6,800	6,600	52,800,000
26/12/2017	8,000	0.20 ▲	2.50	7,800	8,000	7,900	1,000	8,000,000
25/12/2017	7,800	1.00 ▲	12.82	6,800	7,800	7,800	2,500	19,500,000
22/12/2017	8,000	0.90 ▲	11.25	7,100	8,000	6,500	2,400	19,200,000
21/12/2017	7,900	-0.10 ▼	-1.27	8,000	7,900	6,800	3,500	27,650,000
20/12/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
19/12/2017	8,000	0.10 ▲	1.25	7,900	8,000	8,000	200	1,600,000
18/12/2017	8,000	0.00 ■■	0.00	8,000	8,000	7,900	1,200	9,600,000
15/12/2017	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
14/12/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
13/12/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
12/12/2017	8,000	0.10 ▲	1.27	8,000	8,000	8,000	100	800,000
11/12/2017	8,000	0.10 ▲	1.27	7,900	8,000	7,900	1,200	9,600,000
08/12/2017	8,000	0.00 ■■	0.00	7,800	8,000	7,700	1,200	9,600,000
07/12/2017	8,000	0.10 ▲	1.27	8,000	8,000	8,000	200	1,600,000
06/12/2017	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	200	1,560,000
05/12/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
04/12/2017	8,000	0.00 ■■	0.00	7,900	8,000	7,900	1,000	8,000,000
01/12/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	400	3,200,000
30/11/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
29/11/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
28/11/2017	8,000	0.10 ▲	1.27	8,000	8,000	8,000	100	800,000
27/11/2017	7,900	0.00 ■■	0.00	7,900	8,000	7,900	1,710	13,509,000
24/11/2017	8,000	0.10 ▲	1.27	7,900	8,000	7,900	900	7,200,000
23/11/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	200	1,580,000
22/11/2017	8,000	0.30 ▲	3.90	7,900	8,000	7,900	700	5,600,000
21/11/2017	7,800	-0.10 ▼	-1.27	7,600	7,900	7,600	600	4,680,000
20/11/2017	7,900	0.60 ▲	8.22	7,900	7,900	7,900	200	1,580,000
17/11/2017	7,300	-0.60 ▼	-7.59	7,300	7,300	7,300	0	0
16/11/2017	7,900	-0.10 ▼	-1.25	7,500	8,000	7,100	2,300	18,170,000
15/11/2017	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	110	880,000
14/11/2017	8,100	0.30 ▲	3.85	7,800	8,100	7,800	12,300	99,630,000
13/11/2017	7,800	-0.10 ▼	-1.27	6,500	7,900	6,500	3,970	30,966,000
10/11/2017	7,900	-0.20 ▼	-2.47	6,900	7,900	6,900	6,810	53,799,000
09/11/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
08/11/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
07/11/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
06/11/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	30	243,000
03/11/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
02/11/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
01/11/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
31/10/2017	8,100	0.50 ▲	6.58	8,100	8,100	8,100	400	3,240,000
30/10/2017	7,600	-1.30 ▼	-14.61	8,000	8,900	7,600	9,800	74,480,000
27/10/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
26/10/2017	8,900	0.20 ▲	2.30	8,900	8,900	8,900	200	1,780,000
25/10/2017	8,700	0.30 ▲	3.57	8,900	8,900	8,700	1,400	12,180,000
24/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
23/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
20/10/2017	8,400	0.10 ▲	1.20	8,400	8,400	8,400	0	0
19/10/2017	8,300	0.00 ■■	0.00	8,500	8,500	8,300	5,700	47,310,000
18/10/2017	8,300	-0.60 ▼	-6.74	8,900	8,900	8,300	2,600	21,580,000
17/10/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,800	1,100	9,790,000
16/10/2017	8,800	0.00 ■■	0.00	8,900	8,900	8,800	1,400	12,320,000
13/10/2017	8,800	0.50 ▲	6.02	8,800	8,900	8,800	2,700	23,760,000
12/10/2017	8,300	-0.50 ▼	-5.68	8,800	8,800	8,300	2,500	20,750,000
11/10/2017	8,800	0.00 ■■	0.00	8,600	8,800	8,400	11,700	102,960,000
10/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	11,400	100,320,000
09/10/2017	8,800	0.10 ▲	1.15	8,800	8,800	8,800	0	0
06/10/2017	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	1,100	9,570,000
05/10/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	500	4,450,000
04/10/2017	8,900	0.20 ▲	2.30	8,900	8,900	8,900	0	0
03/10/2017	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	11,100	96,570,000
02/10/2017	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	600	5,340,000
29/09/2017	9,000	0.30 ▲	3.45	8,900	9,000	8,900	18,800	169,200,000
28/09/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
27/09/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	800	6,960,000
26/09/2017	8,700	0.10 ▲	1.16	8,700	8,700	8,700	600	5,220,000
25/09/2017	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	200	1,720,000
22/09/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
21/09/2017	9,000	0.30 ▲	3.45	9,000	9,000	9,000	110	990,000
20/09/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
19/09/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	200	1,740,000
18/09/2017	8,700	-0.20 ▼	-2.25	9,000	9,000	8,600	2,000	17,400,000
15/09/2017	8,900	0.20 ▲	2.30	9,100	9,100	8,900	5,700	50,730,000
14/09/2017	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	0	0
13/09/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,600	7,200	63,360,000
12/09/2017	8,800	0.20 ▲	2.33	9,000	9,000	8,800	6,910	60,808,000
11/09/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
08/09/2017	8,600	0.30 ▲	3.61	8,600	8,600	8,600	100	860,000
07/09/2017	8,300	0.10 ▲	1.22	8,300	8,300	8,300	0	0
06/09/2017	8,200	0.00 ■■	0.00	8,500	8,600	8,200	3,300	27,060,000
05/09/2017	8,200	0.20 ▲	2.50	8,600	8,600	8,200	2,200	18,040,000
01/09/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
31/08/2017	8,000	-0.90 ▼	-10.11	8,900	8,900	8,000	2,100	16,800,000
30/08/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
29/08/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
28/08/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,900	160	1,424,000
25/08/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	100	880,000
24/08/2017	8,800	-0.10 ▼	-1.12	8,600	8,800	8,500	5,500	48,400,000
23/08/2017	8,900	0.20 ▲	2.30	8,800	8,900	8,700	1,400	12,460,000
22/08/2017	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	0	0
21/08/2017	8,900	0.00 ■■	0.00	8,600	8,900	8,600	3,600	32,040,000
18/08/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,900	200	1,780,000
17/08/2017	8,800	-0.10 ▼	-1.12	8,700	8,800	8,600	1,400	12,320,000
16/08/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,800	3,700	32,930,000
15/08/2017	8,900	0.10 ▲	1.14	8,500	8,900	8,500	3,900	34,710,000
14/08/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
11/08/2017	8,800	0.20 ▲	2.33	8,800	8,800	8,800	0	0
10/08/2017	8,600	0.00 ■■	0.00	9,100	9,100	8,600	4,520	38,872,000
09/08/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
08/08/2017	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	100	860,000
07/08/2017	8,900	0.10 ▲	1.14	8,800	8,900	8,800	5,700	50,730,000
04/08/2017	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	400	3,520,000
03/08/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,900	0	0
02/08/2017	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	2,800	24,640,000
01/08/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	3,300	29,370,000
31/07/2017	9,000	0.10 ▲	1.12	8,900	9,000	8,900	4,900	44,100,000
28/07/2017	8,900	0.00 ■■	0.00	8,900	9,000	8,900	5,700	50,730,000
27/07/2017	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	10,500	93,450,000
26/07/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,700	33,300,000
25/07/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,800	25,200,000
24/07/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,900	2,500	22,500,000
21/07/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,900	1,900	17,100,000
20/07/2017	9,000	0.10 ▲	1.12	8,900	9,000	8,800	2,800	25,200,000
19/07/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,800	1,900	16,910,000
18/07/2017	8,900	-0.10 ▼	-1.11	8,800	8,900	8,800	1,320	11,748,000
17/07/2017	9,000	0.20 ▲	2.27	8,500	9,000	8,500	6,400	57,600,000
14/07/2017	8,800	-0.20 ▼	-2.22	9,000	9,000	8,600	11,000	96,800,000
13/07/2017	9,000	0.50 ▲	5.88	8,800	9,000	8,800	4,050	36,450,000
12/07/2017	8,500	0.70 ▲	8.97	8,200	8,500	8,200	5,300	45,050,000
11/07/2017	7,800	0.10 ▲	1.30	7,800	8,200	7,800	5,200	40,560,000
10/07/2017	7,700	0.20 ▲	2.67	6,600	7,800	6,600	4,100	31,570,000
07/07/2017	7,500	0.00 ■■	0.00	7,800	7,800	7,300	8,500	63,750,000
06/07/2017	7,500	0.40 ▲	5.63	7,100	7,500	7,100	17,810	133,575,000
05/07/2017	7,100	0.40 ▲	5.97	6,800	7,100	6,800	7,700	54,670,000
04/07/2017	6,700	0.20 ▲	3.08	6,100	6,700	6,100	2,800	18,760,000
03/07/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	11,500	74,750,000
30/06/2017	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	300	1,950,000
29/06/2017	6,600	0.70 ▲	11.86	6,600	6,600	6,500	11,400	75,240,000
28/06/2017	5,900	-0.90 ▼	-13.24	6,000	6,500	5,900	7,900	46,610,000
27/06/2017	6,800	0.40 ▲	6.25	6,900	6,900	6,800	500	3,400,000
26/06/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
23/06/2017	6,400	-0.50 ▼	-7.25	6,400	6,600	6,400	20,900	133,760,000
22/06/2017	6,900	0.30 ▲	4.55	6,900	6,900	6,900	100	690,000
21/06/2017	6,600	0.50 ▲	8.20	5,200	6,600	5,200	10,300	67,980,000
20/06/2017	6,100	-0.70 ▼	-10.29	6,100	6,100	6,100	1,200	7,320,000
19/06/2017	6,800	0.00 ■■	0.00	6,900	6,900	6,500	1,700	11,560,000
16/06/2017	6,800	-0.20 ▼	-2.86	5,600	6,800	5,600	400	2,720,000
15/06/2017	7,000	0.40 ▲	6.06	6,600	7,000	5,700	2,100	14,700,000
14/06/2017	6,600	0.00 ■■	0.00	6,500	6,700	6,500	7,000	46,200,000
13/06/2017	6,600	-0.40 ▼	-5.71	6,500	6,700	6,500	6,000	39,600,000
12/06/2017	7,000	0.50 ▲	7.69	7,000	7,000	7,000	100	700,000
09/06/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
08/06/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,000	6,500,000
07/06/2017	6,500	-0.20 ▼	-2.99	5,800	6,700	5,700	21,400	139,100,000
06/06/2017	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	100	670,000
05/06/2017	7,000	0.40 ▲	6.06	7,000	7,000	7,000	100	700,000
02/06/2017	6,600	0.20 ▲	3.12	6,500	6,900	6,500	14,300	94,380,000
01/06/2017	6,400	0.10 ▲	1.59	6,400	6,400	6,400	100	640,000
31/05/2017	6,300	-0.70 ▼	-10.00	6,500	6,500	6,300	3,100	19,530,000
30/05/2017	7,000	0.70 ▲	11.11	7,000	7,000	7,000	100	700,000
29/05/2017	6,300	0.30 ▲	5.00	6,300	6,400	6,000	50,630	318,969,000
26/05/2017	6,000	-0.50 ▼	-7.69	6,000	6,000	6,000	1,000	6,000,000
25/05/2017	6,500	-0.50 ▼	-7.14	7,300	7,300	6,500	500	3,250,000
24/05/2017	7,000	0.90 ▲	14.75	7,000	7,000	7,000	100	700,000
23/05/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
22/05/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
19/05/2017	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	100	610,000
18/05/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
17/05/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	200	1,280,000
16/05/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	28,500	182,400,000
15/05/2017	6,400	-0.60 ▼	-8.57	7,200	7,200	6,400	5,300	33,920,000
09/05/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
08/05/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
05/05/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
04/05/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
03/05/2017	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	2,000	13,200,000
28/04/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	13,100	87,770,000
27/04/2017	6,700	0.10 ▲	1.52	7,000	7,000	6,700	7,200	48,240,000
26/04/2017	6,600	0.00 ■■	0.00	7,000	7,000	6,600	2,400	15,840,000
25/04/2017	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	49,300	325,380,000
24/04/2017	6,700	-0.50 ▼	-6.94	6,500	6,700	6,500	14,900	99,830,000
21/04/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
20/04/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
19/04/2017	7,200	0.70 ▲	10.77	7,200	7,200	7,200	100	720,000
18/04/2017	6,500	0.50 ▲	8.33	6,900	6,900	5,500	300	1,950,000
17/04/2017	6,000	-0.60 ▼	-9.09	6,000	6,000	6,000	200	1,200,000
14/04/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
13/04/2017	6,600	0.10 ▲	1.54	6,600	6,600	6,600	200	1,320,000
12/04/2017	6,500	-0.40 ▼	-5.80	6,600	6,600	6,500	6,100	39,650,000
11/04/2017	6,900	-0.60 ▼	-8.00	6,900	6,900	6,900	4,800	33,120,000
10/04/2017	7,500	0.80 ▲	11.94	7,500	7,500	7,500	100	750,000
07/04/2017	6,700	0.50 ▲	8.06	6,700	6,700	6,700	200	1,340,000
05/04/2017	6,200	0.20 ▲	3.33	6,000	6,200	6,000	7,200	44,640,000
04/04/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	8,500	51,000,000
03/04/2017	6,000	0.00 ■■	0.00	6,000	6,000	5,600	25,000	150,000,000
31/03/2017	6,000	-0.80 ▼	-11.76	6,000	6,000	6,000	100	600,000
30/03/2017	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	200	1,360,000
29/03/2017	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	5,000	35,000,000
28/03/2017	7,100	0.10 ▲	1.43	7,100	7,100	7,100	0	0
27/03/2017	7,000	0.20 ▲	2.94	7,600	7,600	7,000	1,100	7,700,000
24/03/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,700	25,200	171,360,000
23/03/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	20,000	138,000,000
22/03/2017	7,000	0.40 ▲	6.06	7,000	7,000	7,000	5,000	35,000,000
21/03/2017	6,600	-0.40 ▼	-5.71	7,000	7,100	6,600	13,000	85,800,000
20/03/2017	7,000	0.10 ▲	1.45	6,900	7,000	6,900	38,000	266,000,000
17/03/2017	6,900	0.10 ▲	1.47	6,900	6,900	6,900	2,300	15,870,000
16/03/2017	6,800	0.20 ▲	3.03	6,600	6,800	6,600	38,700	263,160,000
15/03/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
14/03/2017	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	44,000	290,400,000
13/03/2017	6,700	0.10 ▲	1.52	6,800	6,800	6,700	200	1,340,000
10/03/2017	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	200	1,320,000
09/03/2017	6,700	0.10 ▲	1.52	6,700	6,700	6,700	300	2,010,000
08/03/2017	6,600	0.10 ▲	1.54	6,600	6,600	6,600	10,900	71,940,000
07/03/2017	6,500	0.50 ▲	8.33	6,300	6,500	6,200	20,100	130,650,000
06/03/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/03/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
02/03/2017	6,000	-1.00 ▼	-14.29	6,000	6,000	6,000	10,000	60,000,000
01/03/2017	7,000	-1.20 ▼	-14.63	6,100	7,000	6,100	2,200	15,400,000
28/02/2017	8,200	0.00 ■■	0.00	7,000	8,200	7,000	2,100	17,220,000
27/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
24/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
23/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	100	820,000
22/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	100	820,000
21/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	200	1,640,000
20/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	100	820,000
17/02/2017	8,200	0.20 ▲	2.50	8,200	8,200	8,200	1,000	8,200,000
16/02/2017	8,000	-0.40 ▼	-4.76	8,500	8,500	8,000	200	1,600,000
15/02/2017	8,400	-0.60 ▼	-6.67	9,100	9,100	8,400	200	1,680,000
14/02/2017	9,000	-0.30 ▼	-3.23	9,200	9,200	9,000	300	2,700,000
13/02/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	100	930,000
10/02/2017	9,300	0.10 ▲	1.09	9,300	9,300	9,300	100	930,000
09/02/2017	9,200	-1.40 ▼	-13.21	9,500	9,500	9,200	500	4,600,000
08/02/2017	10,600	0.90 ▲	9.28	10,700	10,700	10,600	400	4,240,000
07/02/2017	9,700	-1.50 ▼	-13.39	11,300	11,300	9,700	1,300	12,610,000
06/02/2017	11,200	0.00 ■■	0.00	11,200	11,300	11,200	6,400	71,680,000

(ĐVT: 1,000 VNĐ)