Lịch sử giao dịch HRT - 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 Vận tải Đường sắt Hà Nội
Ha Noi Railway Transport JSC
Mã CK: HRT 6.90 ■■ 0 (0%) (cập nhật 16:15 19/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Giao thông - Vận tải
Website: http://vantaiduongsathanoi.vn

HRT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	6,900	0.00 ■■	0.00	6,900	6,900	6,800	710	4,899,000
17/04/2024	6,900	0.00 ■■	0.00	6,900	7,000	6,900	720	4,968,000
16/04/2024	6,900	-0.10 ▼	-1.45	7,000	7,000	6,700	3,460	23,874,000
15/04/2024	7,000	-0.40 ▼	-5.71	7,400	7,200	7,000	4,170	29,190,000
12/04/2024	7,400	0.30 ▲	4.05	7,100	7,900	7,100	2,730	20,202,000
11/04/2024	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	430	3,010,000
10/04/2024	6,900	0.00 ■■	0.00	6,900	7,300	6,900	840	5,796,000
09/04/2024	7,000	0.30 ▲	4.29	6,700	7,000	6,800	4,110	28,770,000
08/04/2024	6,800	0.00 ■■	0.00	6,800	6,800	6,400	2,530	17,204,000
05/04/2024	6,800	0.00 ■■	0.00	6,800	0	0	0	0
04/04/2024	6,900	-0.10 ▼	-1.45	7,000	7,100	6,700	1,320	9,108,000
03/04/2024	7,000	0.10 ▲	1.43	6,900	7,000	7,000	460	3,220,000
02/04/2024	6,900	0.00 ■■	0.00	6,900	7,100	6,900	210	1,449,000
01/04/2024	7,000	0.20 ▲	2.86	6,800	7,000	6,800	140	980,000
29/03/2024	6,800	-0.20 ▼	-2.94	7,000	6,800	6,800	570	3,876,000
28/03/2024	6,900	0.10 ▲	1.45	6,800	7,100	6,900	30	207,000
27/03/2024	6,800	0.00 ■■	0.00	6,800	6,800	6,800	160	1,088,000
26/03/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	630	4,284,000
25/03/2024	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,990	13,731,000
22/03/2024	6,900	0.00 ■■	0.00	6,900	6,900	6,800	2,070	14,283,000
21/03/2024	6,900	0.10 ▲	1.45	6,800	6,900	6,800	1,020	7,038,000
20/03/2024	6,800	-0.20 ▼	-2.94	7,000	7,100	6,700	1,460	9,928,000
19/03/2024	6,900	-0.10 ▼	-1.45	7,000	7,000	6,800	490	3,381,000
18/03/2024	7,000	0.10 ▲	1.43	6,900	7,200	6,800	170	1,190,000
15/03/2024	6,900	-0.10 ▼	-1.45	7,000	7,200	6,800	250	1,725,000
14/03/2024	7,000	0.00 ■■	0.00	7,000	7,200	7,000	1,160	8,120,000
13/03/2024	7,100	0.20 ▲	2.82	6,900	7,100	6,900	20	142,000
12/03/2024	7,100	0.10 ▲	1.41	7,000	7,200	6,800	5,100	36,210,000
11/03/2024	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
08/03/2024	7,100	0.10 ▲	1.41	7,000	7,200	6,900	2,430	17,253,000
07/03/2024	6,900	-0.30 ▼	-4.35	7,200	7,000	6,900	990	6,831,000
06/03/2024	8,000	1.00 ▲	12.50	7,000	8,000	6,800	2,720	21,760,000
05/03/2024	7,100	0.10 ▲	1.41	7,000	7,100	6,900	360	2,556,000
04/03/2024	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	550	3,850,000
01/03/2024	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	630	4,410,000
29/02/2024	7,000	0.10 ▲	1.43	6,900	7,300	6,900	1,940	13,580,000
28/02/2024	7,100	0.20 ▲	2.82	6,900	7,100	6,900	2,580	18,318,000
27/02/2024	6,900	0.10 ▲	1.45	6,800	6,900	6,800	2,100	14,490,000
26/02/2024	6,800	0.00 ■■	0.00	6,800	6,800	6,800	100	680,000
23/02/2024	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	3,460	23,182,000
22/02/2024	6,700	0.00 ■■	0.00	6,700	6,900	6,700	1,540	10,318,000
21/02/2024	6,600	-0.10 ▼	-1.52	6,700	6,800	6,600	1,290	8,514,000
20/02/2024	6,700	-0.10 ▼	-1.49	6,800	6,900	6,700	3,500	23,450,000
19/02/2024	6,900	0.10 ▲	1.45	6,800	7,000	6,600	40,500	279,450,000
16/02/2024	6,900	0.10 ▲	1.45	6,800	6,900	6,700	36,300	250,470,000
15/02/2024	6,800	0.30 ▲	4.41	6,500	7,000	6,600	15,700	106,760,000
07/02/2024	6,600	0.00 ■■	0.00	6,600	6,600	6,400	43,200	285,120,000
06/02/2024	6,600	-0.10 ▼	-1.52	6,700	6,800	6,400	31,700	209,220,000
05/02/2024	6,700	-0.10 ▼	-1.49	6,800	6,900	6,600	26,100	174,870,000
02/02/2024	6,800	0.00 ■■	0.00	6,800	6,900	6,700	26,200	178,160,000
01/02/2024	6,700	-0.30 ▼	-4.48	7,000	7,300	6,700	14,400	96,480,000
31/01/2024	7,000	-0.30 ▼	-4.29	7,300	7,200	6,800	49,000	343,000,000
30/01/2024	6,800	-1.00 ▼	-14.71	7,800	7,700	6,700	36,200	246,160,000
29/01/2024	7,700	0.00 ■■	0.00	7,700	8,000	7,700	8,500	65,450,000
26/01/2024	7,800	0.00 ■■	0.00	7,800	7,800	7,500	11,600	90,480,000
25/01/2024	7,800	-0.20 ▼	-2.56	8,000	8,000	7,600	5,600	43,680,000
24/01/2024	7,900	0.20 ▲	2.53	7,700	8,200	7,900	2,300	18,170,000
23/01/2024	7,700	0.00 ■■	0.00	7,700	7,800	7,700	42,400	326,480,000
22/01/2024	7,800	-0.50 ▼	-6.41	8,300	7,800	7,500	11,700	91,260,000
19/01/2024	8,400	1.00 ▲	11.90	7,400	8,500	7,500	29,200	245,280,000
18/01/2024	7,400	-0.30 ▼	-4.05	7,700	7,700	7,000	8,600	63,640,000
17/01/2024	7,600	0.00 ■■	0.00	7,600	7,800	7,500	2,200	16,720,000
16/01/2024	7,700	0.40 ▲	5.19	7,300	7,800	7,500	6,500	50,050,000
15/01/2024	7,300	0.00 ■■	0.00	7,300	7,400	7,100	6,300	45,990,000
12/01/2024	7,400	0.00 ■■	0.00	7,400	7,400	7,100	10,100	74,740,000
11/01/2024	7,400	0.30 ▲	4.05	7,100	7,500	7,000	26,500	196,100,000
10/01/2024	7,100	0.00 ■■	0.00	7,100	7,200	7,000	12,600	89,460,000
09/01/2024	7,100	0.00 ■■	0.00	7,100	7,200	7,100	2,500	17,750,000
08/01/2024	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	15,000	105,000,000
05/01/2024	7,100	0.00 ■■	0.00	7,100	7,100	7,100	7,000	49,700,000
04/01/2024	7,100	0.00 ■■	0.00	7,100	7,100	7,100	7,600	53,960,000
03/01/2024	7,100	0.00 ■■	0.00	7,100	7,100	6,800	27,200	193,120,000
02/01/2024	7,100	0.10 ▲	1.41	7,000	7,100	7,100	400	2,840,000
29/12/2023	7,000	0.00 ■■	0.00	7,000	7,100	6,800	7,500	52,500,000
28/12/2023	6,900	0.00 ■■	0.00	6,900	7,100	6,900	15,700	108,330,000
27/12/2023	6,900	-0.10 ▼	-1.45	7,000	7,000	6,800	9,000	62,100,000
26/12/2023	7,000	0.00 ■■	0.00	7,000	7,100	7,000	400	2,800,000
25/12/2023	7,000	0.10 ▲	1.43	6,900	7,000	7,000	2,800	19,600,000
22/12/2023	6,800	0.00 ■■	0.00	6,800	7,000	6,800	14,700	99,960,000
21/12/2023	6,900	0.20 ▲	2.90	6,700	6,900	6,700	10,500	72,450,000
20/12/2023	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	7,500	49,500,000
19/12/2023	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	13,800	92,460,000
18/12/2023	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	6,700	45,560,000
15/12/2023	7,000	0.00 ■■	0.00	7,000	7,000	6,800	3,100	21,700,000
14/12/2023	7,000	0.00 ■■	0.00	7,000	7,000	6,700	9,400	65,800,000
13/12/2023	7,000	0.20 ▲	2.86	6,800	7,000	7,000	3,800	26,600,000
12/12/2023	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	5,500	37,400,000
11/12/2023	6,900	0.10 ▲	1.45	6,800	7,000	6,800	13,400	92,460,000
08/12/2023	6,800	0.10 ▲	1.47	6,700	7,000	6,800	5,200	35,360,000
07/12/2023	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	6,000	40,200,000
06/12/2023	7,100	0.10 ▲	1.41	7,000	7,100	6,700	10,100	71,710,000
05/12/2023	7,100	0.20 ▲	2.82	6,900	7,100	6,800	4,700	33,370,000
04/12/2023	7,000	0.00 ■■	0.00	7,000	7,000	6,500	7,700	53,900,000
01/12/2023	7,100	0.10 ▲	1.41	7,000	7,100	6,900	5,000	35,500,000
30/11/2023	7,000	0.00 ■■	0.00	7,000	7,000	7,000	11,300	79,100,000
29/11/2023	7,000	-0.10 ▼	-1.43	7,100	7,100	6,800	4,500	31,500,000
28/11/2023	7,100	0.40 ▲	5.63	6,700	7,300	6,900	900	6,390,000
27/11/2023	6,900	0.20 ▲	2.90	6,700	6,900	6,500	8,300	57,270,000
24/11/2023	6,700	0.00 ■■	0.00	6,700	6,700	6,700	9,900	66,330,000
23/11/2023	7,000	-0.10 ▼	-1.43	7,100	7,000	6,600	71,400	499,800,000
22/11/2023	7,000	0.00 ■■	0.00	7,000	7,400	6,900	16,100	112,700,000
21/11/2023	7,000	-0.10 ▼	-1.43	7,100	7,000	6,800	30,300	212,100,000
20/11/2023	7,100	0.00 ■■	0.00	7,100	7,200	7,000	6,500	46,150,000
17/11/2023	7,200	0.10 ▲	1.39	7,100	7,200	7,000	30,000	216,000,000
16/11/2023	7,100	0.00 ■■	0.00	7,100	7,100	6,900	4,200	29,820,000
15/11/2023	7,100	0.10 ▲	1.41	7,000	7,200	7,000	23,400	166,140,000
14/11/2023	7,000	-0.10 ▼	-1.43	7,100	7,100	6,800	15,100	105,700,000
13/11/2023	7,100	-0.10 ▼	-1.41	7,200	7,400	7,000	20,700	146,970,000
10/11/2023	7,200	-0.40 ▼	-5.56	7,600	7,800	7,200	85,400	614,880,000
09/11/2023	7,600	0.10 ▲	1.32	7,500	8,000	7,400	32,500	247,000,000
08/11/2023	7,700	1.00 ▲	12.99	6,700	7,700	6,700	174,500	1,343,650,000
07/11/2023	6,900	0.20 ▲	2.90	6,700	6,900	6,700	22,400	154,560,000
06/11/2023	6,700	0.30 ▲	4.48	6,400	6,700	6,500	14,000	93,800,000
03/11/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,400	10,800	69,120,000
02/11/2023	6,700	0.40 ▲	5.97	6,300	6,700	6,300	15,500	103,850,000
01/11/2023	6,300	0.00 ■■	0.00	6,300	6,500	6,200	21,000	132,300,000
31/10/2023	6,400	-0.20 ▼	-3.13	6,600	6,600	6,100	23,900	152,960,000
30/10/2023	6,700	0.20 ▲	2.99	6,500	7,100	6,400	36,900	247,230,000
27/10/2023	6,800	0.10 ▲	1.47	6,700	7,000	6,300	54,800	372,640,000
26/10/2023	6,700	-0.80 ▼	-11.94	7,500	7,400	6,600	98,700	661,290,000
25/10/2023	7,100	0.00 ■■	0.00	7,100	7,900	7,000	121,800	864,780,000
24/10/2023	7,100	0.40 ▲	5.63	6,700	7,700	6,600	85,200	604,920,000
23/10/2023	6,500	0.40 ▲	6.15	6,100	6,900	6,200	120,900	785,850,000
20/10/2023	5,700	0.00 ■■	0.00	5,700	6,400	5,700	200	1,140,000
19/10/2023	5,600	-0.30 ▼	-5.36	5,900	5,900	5,600	11,600	64,960,000
18/10/2023	5,900	0.00 ■■	0.00	5,900	5,900	5,700	5,500	32,450,000
17/10/2023	6,000	0.10 ▲	1.67	5,900	6,000	5,700	3,600	21,600,000
16/10/2023	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	65,000	383,500,000
13/10/2023	6,000	0.00 ■■	0.00	6,000	0	0	0	0
12/10/2023	5,700	-0.50 ▼	-8.77	6,200	6,000	5,700	4,300	24,510,000
11/10/2023	6,200	0.40 ▲	6.45	5,800	6,200	6,200	100	620,000
10/10/2023	6,000	0.40 ▲	6.67	5,600	6,100	5,500	9,800	58,800,000
09/10/2023	5,600	-0.20 ▼	-3.57	5,800	5,800	5,600	13,200	73,920,000
06/10/2023	6,000	0.00 ■■	0.00	6,000	6,000	5,600	7,600	45,600,000
05/10/2023	6,000	0.00 ■■	0.00	6,000	6,000	6,000	200	1,200,000
04/10/2023	6,000	0.10 ▲	1.67	5,900	6,000	5,900	600	3,600,000
03/10/2023	6,100	0.10 ▲	1.64	6,000	6,100	5,700	2,400	14,640,000
02/10/2023	6,000	0.00 ■■	0.00	6,000	6,100	5,800	4,700	28,200,000
29/09/2023	6,000	0.00 ■■	0.00	6,000	6,300	5,700	3,200	19,200,000
28/09/2023	6,000	0.40 ▲	6.67	5,600	6,100	5,700	7,400	44,400,000
27/09/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,600	14,800	84,360,000
26/09/2023	5,700	-0.20 ▼	-3.51	5,900	5,900	5,400	13,400	76,380,000
21/09/2023	6,900	0.90 ▲	13.04	6,000	6,900	5,600	20,200	139,380,000
20/09/2023	6,000	0.10 ▲	1.67	5,900	6,000	6,000	100	600,000
19/09/2023	6,000	0.00 ■■	0.00	6,000	0	0	0	0
18/09/2023	6,000	0.30 ▲	5.00	5,700	6,000	5,600	900	5,400,000
15/09/2023	6,000	0.20 ▲	3.33	5,800	6,000	5,400	11,500	69,000,000
14/09/2023	5,800	0.10 ▲	1.72	5,700	6,100	5,200	6,100	35,380,000
13/09/2023	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	17,700	100,890,000
12/09/2023	5,900	0.10 ▲	1.69	5,800	5,900	5,700	20,000	118,000,000
11/09/2023	5,600	0.00 ■■	0.00	5,600	5,800	5,600	14,700	82,320,000
08/09/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,600	8,000	44,800,000
07/09/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,500	7,300	41,610,000
06/09/2023	5,700	0.00 ■■	0.00	5,700	6,000	5,700	7,500	42,750,000
31/08/2023	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	2,000	11,600,000
30/08/2023	5,800	0.10 ▲	1.72	5,700	5,900	5,800	200	1,160,000
29/08/2023	5,900	0.10 ▲	1.69	5,800	5,900	5,500	20,700	122,130,000
28/08/2023	5,900	-0.20 ▼	-3.39	6,100	6,000	5,600	34,000	200,600,000
25/08/2023	6,100	0.10 ▲	1.64	6,000	6,100	6,000	1,800	10,980,000
24/08/2023	6,000	0.00 ■■	0.00	6,000	6,000	5,500	17,700	106,200,000
23/08/2023	5,900	0.00 ■■	0.00	5,900	6,100	5,900	15,800	93,220,000
22/08/2023	6,100	0.40 ▲	6.56	5,700	6,100	5,700	9,800	59,780,000
21/08/2023	6,300	0.70 ▲	11.11	5,600	6,300	5,400	39,200	246,960,000
18/08/2023	5,600	5.60 ▲	100.00	0	5,700	5,500	18,800	105,280,000
17/08/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,500	3,000	16,800,000
16/08/2023	5,800	0.40 ▲	6.90	5,400	5,800	5,400	700	4,060,000
15/08/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,400	4,300	23,220,000
14/08/2023	5,400	-0.10 ▼	-1.85	5,500	5,600	5,400	16,100	86,940,000
11/08/2023	5,400	-0.20 ▼	-3.70	5,600	5,600	5,400	15,000	81,000,000
10/08/2023	5,700	0.40 ▲	7.02	5,300	5,700	5,400	6,100	34,770,000
09/08/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,300	25,600	138,240,000
08/08/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,200	14,600	78,840,000
07/08/2023	5,400	0.10 ▲	1.85	5,300	5,400	5,400	5,400	29,160,000
04/08/2023	5,400	0.10 ▲	1.85	5,300	5,500	5,100	34,000	183,600,000
03/08/2023	5,500	0.00 ■■	0.00	5,500	5,500	5,200	38,700	212,850,000
02/08/2023	5,400	-0.20 ▼	-3.70	5,600	5,800	5,300	4,800	25,920,000
01/08/2023	5,700	-0.20 ▼	-3.51	5,900	5,900	5,400	5,900	33,630,000
31/07/2023	5,700	-0.20 ▼	-3.51	5,900	6,200	5,600	41,800	238,260,000
28/07/2023	5,600	-0.10 ▼	-1.79	5,700	6,400	5,500	103,600	580,160,000
27/07/2023	5,700	5.70 ▲	100.00	0	5,800	5,600	67,100	382,470,000
26/07/2023	5,200	0.50 ▲	9.62	4,700	5,400	4,700	123,100	640,120,000
25/07/2023	4,700	0.10 ▲	2.13	4,600	4,900	4,600	5,200	24,440,000
24/07/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,600	17,800	85,440,000
21/07/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,700	1,600	7,520,000
20/07/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,700	6,200	29,760,000
19/07/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,700	2,500	12,000,000
18/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	7,700	36,190,000
17/07/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	18,200	85,540,000
14/07/2023	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	4,000	19,200,000
13/07/2023	4,900	0.20 ▲	4.08	4,700	5,400	4,600	17,100	83,790,000
12/07/2023	4,700	0.10 ▲	2.13	4,600	4,800	4,700	3,500	16,450,000
11/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,600	1,100	5,170,000
10/07/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,500	17,300	83,040,000
07/07/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,600	2,500	12,000,000
06/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	300	1,410,000
05/07/2023	4,700	-0.10 ▼	-2.13	4,800	4,700	4,600	1,700	7,990,000
04/07/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,800	500	2,400,000
03/07/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,600	19,300	92,640,000
30/06/2023	4,800	0.00 ■■	0.00	4,800	0	0	0	0
29/06/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	400	1,880,000
28/06/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,700	8,000	37,600,000
27/06/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,700	3,700	17,760,000
26/06/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,700	7,200	34,560,000
23/06/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,800	1,100	5,280,000
22/06/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,700	2,500	11,750,000
21/06/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,700	5,500	26,400,000
20/06/2023	4,700	-0.20 ▼	-4.26	4,900	4,700	4,700	1,600	7,520,000
19/06/2023	4,900	0.20 ▲	4.08	4,700	4,900	4,900	600	2,940,000
16/06/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,600	8,100	39,690,000
15/06/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,800	13,400	64,320,000
14/06/2023	4,800	-0.10 ▼	-2.08	4,900	4,900	4,800	11,900	57,120,000
13/06/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,900	19,300	94,570,000
12/06/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,900	18,600	91,140,000
09/06/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,800	8,000	38,400,000
08/06/2023	4,900	0.20 ▲	4.08	4,700	4,900	4,700	13,300	65,170,000
07/06/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,600	15,500	74,400,000
06/06/2023	4,700	-0.10 ▼	-2.13	4,800	5,000	4,700	1,700	7,990,000
05/06/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,800	4,200	20,160,000
02/06/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,800	1,500	7,350,000
01/06/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,800	4,200	20,160,000
31/05/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,800	2,800	13,440,000
30/05/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,800	500	2,400,000
29/05/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,700	3,800	18,240,000
26/05/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,000	4,700,000
25/05/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,600	400	1,880,000
24/05/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	300	1,410,000
23/05/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	400	1,880,000
22/05/2023	4,700	0.20 ▲	4.26	4,500	4,700	4,700	600	2,820,000
19/05/2023	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	700	3,150,000
18/05/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	200	920,000
17/05/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	1,300	5,980,000
16/05/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,200	5,640,000
15/05/2023	4,700	0.10 ▲	2.13	4,600	4,800	4,600	1,400	6,580,000
12/05/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,900	8,740,000
11/05/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,500	6,800	31,960,000
10/05/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	3,100	14,260,000
09/05/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,500	4,700	21,620,000
08/05/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	2,400	10,800,000
05/05/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	4,000	18,400,000
04/05/2023	4,600	-0.20 ▼	-4.35	4,800	5,000	4,600	15,500	71,300,000
28/04/2023	5,000	0.00 ■■	0.00	5,000	5,200	4,700	18,100	90,500,000
27/04/2023	4,900	0.00 ■■	0.00	4,900	5,100	4,900	11,000	53,900,000
26/04/2023	4,800	0.30 ▲	6.25	4,500	5,100	4,500	33,800	162,240,000
25/04/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,400	1,100	4,840,000
24/04/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,500	1,900	8,550,000
21/04/2023	4,300	-0.20 ▼	-4.65	4,500	4,500	4,300	400	1,720,000
20/04/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	400	1,800,000
19/04/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	3,400	15,300,000
18/04/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	1,100	4,950,000
17/04/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,600	300	1,380,000
14/04/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,400	7,700	34,650,000
13/04/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	3,300	14,850,000
12/04/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	11,800	53,100,000
11/04/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	2,700	12,150,000
10/04/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	3,600	16,560,000
07/04/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	4,900	22,050,000
06/04/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,600	600	2,760,000
05/04/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,600	800	3,760,000
04/04/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	200	940,000
03/04/2023	4,600	0.10 ▲	2.17	4,500	5,000	4,600	500	2,300,000
31/03/2023	4,500	0.00 ■■	0.00	4,500	5,000	4,400	6,100	27,450,000
30/03/2023	4,400	-0.20 ▼	-4.55	4,600	4,800	4,400	500	2,200,000
29/03/2023	4,600	0.00 ■■	0.00	4,600	0	0	0	0
28/03/2023	4,600	0.00 ■■	0.00	4,600	0	0	0	0
27/03/2023	4,500	-0.20 ▼	-4.44	4,700	5,300	4,500	1,300	5,850,000
24/03/2023	4,400	-0.10 ▼	-2.27	4,500	5,000	4,400	200	880,000
23/03/2023	4,500	-0.10 ▼	-2.22	4,600	5,000	4,500	4,100	18,450,000
22/03/2023	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	1,000	4,600,000
21/03/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,700	1,200	5,640,000
20/03/2023	4,600	-0.20 ▼	-4.35	4,800	4,700	4,600	1,100	5,060,000
17/03/2023	4,800	0.20 ▲	4.17	4,600	5,100	4,600	300	1,440,000
16/03/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,600	49,300	236,640,000
15/03/2023	4,500	-0.50 ▼	-11.11	5,000	4,900	4,500	600	2,700,000
14/03/2023	5,000	0.50 ▲	10.00	4,500	5,100	4,600	19,800	99,000,000
13/03/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	2,500	11,250,000
10/03/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
09/03/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,500	3,000	13,500,000
08/03/2023	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	5,700	25,080,000
07/03/2023	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	2,000	9,000,000
06/03/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	600	2,760,000
03/03/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,600	600	2,760,000
02/03/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	500	2,300,000
01/03/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,600	2,500	11,500,000
28/02/2023	4,500	0.00 ■■	0.00	4,500	0	0	0	0
27/02/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	200	900,000
24/02/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	700	3,150,000
23/02/2023	4,500	-0.20 ▼	-4.44	4,700	4,700	4,500	1,200	5,400,000
22/02/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,700	2,900	13,630,000
21/02/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,700	600	2,820,000
20/02/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	300	1,380,000
17/02/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	2,000	9,200,000
16/02/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,600	3,100	14,260,000
15/02/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	3,900	17,550,000
14/02/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
13/02/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,400	4,800	22,080,000
10/02/2023	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	700	3,220,000
09/02/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,600	3,900	18,330,000
08/02/2023	4,700	0.20 ▲	4.26	4,500	4,800	4,600	1,300	6,110,000
07/02/2023	4,700	0.10 ▲	2.13	4,600	4,800	4,500	5,400	25,380,000
06/02/2023	4,900	0.20 ▲	4.08	4,700	4,900	4,500	1,300	6,370,000
03/02/2023	4,700	-0.30 ▼	-6.38	5,000	4,800	4,600	10,000	47,000,000
02/02/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	3,000	15,000,000
01/02/2023	5,100	0.60 ▲	11.76	4,500	5,100	5,000	1,300	6,630,000
31/01/2023	4,800	-0.20 ▼	-4.17	5,000	5,000	4,300	8,100	38,880,000
30/01/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,200	6,000,000
27/01/2023	5,000	0.10 ▲	2.00	4,900	5,100	4,900	1,300	6,500,000
19/01/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,600	1,900	9,310,000
18/01/2023	4,800	0.10 ▲	2.08	4,700	4,900	4,500	2,200	10,560,000
17/01/2023	4,600	0.00 ■■	0.00	4,600	4,900	4,400	6,200	28,520,000
16/01/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
13/01/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	600	2,760,000
12/01/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,600	1,100	5,170,000
11/01/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	3,200	14,720,000
10/01/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,400	1,900	8,930,000
09/01/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,500	13,300	62,510,000
06/01/2023	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	1,000	4,700,000
05/01/2023	4,800	0.00 ■■	0.00	4,800	0	0	0	0
04/01/2023	4,800	-0.20 ▼	-4.17	5,000	4,900	4,800	300	1,440,000
03/01/2023	5,000	0.50 ▲	10.00	4,500	5,000	5,000	100	500,000
30/12/2022	4,500	-0.30 ▼	-6.67	4,800	4,800	4,500	6,000	27,000,000
29/12/2022	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	5,500	26,400,000
28/12/2022	4,900	0.30 ▲	6.12	4,600	4,900	4,900	1,000	4,900,000
27/12/2022	4,400	-0.40 ▼	-9.09	4,800	4,700	4,400	2,300	10,120,000
26/12/2022	4,600	-0.20 ▼	-4.35	4,800	5,300	4,600	2,300	10,580,000
23/12/2022	4,700	0.00 ■■	0.00	4,700	4,800	4,700	9,500	44,650,000
22/12/2022	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
21/12/2022	4,600	-0.20 ▼	-4.35	4,800	4,800	4,600	700	3,220,000
20/12/2022	4,800	0.00 ■■	0.00	4,800	4,800	4,700	5,100	24,480,000
19/12/2022	4,800	0.10 ▲	2.08	4,700	4,800	4,800	6,500	31,200,000
15/12/2022	4,800	0.20 ▲	4.17	4,600	4,800	4,600	9,000	43,200,000
14/12/2022	4,600	0.00 ■■	0.00	4,600	4,600	4,600	3,400	15,640,000
13/12/2022	4,800	0.00 ■■	0.00	4,800	4,800	4,500	2,400	11,520,000
12/12/2022	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	1,000	4,800,000
09/12/2022	4,900	0.00 ■■	0.00	4,900	4,900	4,800	1,200	5,880,000
08/12/2022	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1,500	7,350,000
07/12/2022	4,800	0.10 ▲	2.08	4,700	4,900	4,800	900	4,320,000
06/12/2022	4,600	-0.30 ▼	-6.52	4,900	5,000	4,400	6,200	28,520,000
05/12/2022	4,900	0.10 ▲	2.04	4,800	4,900	4,900	3,200	15,680,000
02/12/2022	4,900	0.10 ▲	2.04	4,800	4,900	4,500	5,200	25,480,000
01/12/2022	4,800	0.00 ■■	0.00	4,800	4,800	4,800	8,500	40,800,000
30/11/2022	4,900	0.20 ▲	4.08	4,700	4,900	4,300	6,400	31,360,000
29/11/2022	4,500	-0.10 ▼	-2.22	4,600	4,900	4,100	6,900	31,050,000
28/11/2022	4,400	-0.40 ▼	-9.09	4,800	4,900	4,400	8,400	36,960,000
25/11/2022	4,500	0.00 ■■	0.00	4,500	4,900	4,500	1,600	7,200,000
24/11/2022	4,800	-0.10 ▼	-2.08	4,900	4,900	4,200	3,200	15,360,000
23/11/2022	4,900	0.00 ■■	0.00	4,900	0	0	0	0
22/11/2022	4,900	0.00 ■■	0.00	4,900	5,000	4,900	700	3,430,000
21/11/2022	4,800	0.40 ▲	8.33	4,400	5,000	4,800	400	1,920,000
18/11/2022	4,000	0.20 ▲	5.00	3,800	4,400	4,000	4,000	16,000,000
17/11/2022	4,300	0.50 ▲	11.63	3,800	4,300	4,300	12,200	52,460,000
16/11/2022	4,400	0.20 ▲	4.55	4,200	4,400	3,600	6,300	27,720,000
15/11/2022	4,100	-0.30 ▼	-7.32	4,400	4,400	4,100	1,900	7,790,000
14/11/2022	4,300	-0.50 ▼	-11.63	4,800	4,400	4,300	13,200	56,760,000
11/11/2022	4,600	-0.10 ▼	-2.17	4,700	5,000	4,600	1,300	5,980,000
10/11/2022	5,000	0.20 ▲	4.00	4,800	5,000	4,700	48,600	243,000,000
09/11/2022	4,800	0.00 ■■	0.00	4,800	4,800	4,700	2,900	13,920,000
08/11/2022	4,800	0.20 ▲	4.17	4,600	4,900	4,500	6,400	30,720,000
07/11/2022	4,700	-0.10 ▼	-2.13	4,800	5,100	4,400	6,500	30,550,000
04/11/2022	4,800	-0.10 ▼	-2.08	4,900	4,900	4,800	10,000	48,000,000
03/11/2022	4,800	-0.30 ▼	-6.25	5,100	5,100	4,800	11,700	56,160,000
02/11/2022	5,100	0.10 ▲	1.96	5,000	5,300	5,000	2,600	13,260,000
01/11/2022	4,900	0.00 ■■	0.00	4,900	5,200	4,900	4,400	21,560,000
31/10/2022	5,000	-0.10 ▼	-2.00	5,100	5,000	4,800	6,200	31,000,000
28/10/2022	4,900	0.00 ■■	0.00	4,900	5,200	4,900	2,500	12,250,000
27/10/2022	5,000	-0.20 ▼	-4.00	5,200	5,000	4,500	5,000	25,000,000
26/10/2022	4,800	0.00 ■■	0.00	4,800	5,300	4,800	1,400	6,720,000
25/10/2022	4,800	0.00 ■■	0.00	4,800	5,000	4,700	28,000	134,400,000
24/10/2022	4,800	-0.10 ▼	-2.08	4,900	5,100	4,800	12,500	60,000,000
21/10/2022	4,900	-0.30 ▼	-6.12	5,200	4,900	4,900	2,600	12,740,000
20/10/2022	5,200	0.00 ■■	0.00	5,200	0	0	0	0
19/10/2022	5,200	0.00 ■■	0.00	5,200	0	0	0	0
18/10/2022	5,000	0.10 ▲	2.00	4,900	5,300	5,000	3,800	19,000,000
17/10/2022	4,900	-0.10 ▼	-2.04	5,000	4,900	4,800	8,200	40,180,000
14/10/2022	5,000	0.00 ■■	0.00	5,000	5,000	4,800	10,100	50,500,000
13/10/2022	4,900	0.00 ■■	0.00	4,900	5,300	4,900	16,400	80,360,000
12/10/2022	5,000	0.10 ▲	2.00	4,900	5,000	4,800	5,600	28,000,000
11/10/2022	4,900	-0.10 ▼	-2.04	5,000	5,200	4,500	28,700	140,630,000
07/10/2022	4,500	-0.40 ▼	-8.89	4,900	5,400	4,500	3,700	16,650,000
06/10/2022	4,900	-0.20 ▼	-4.08	5,100	5,000	4,900	12,800	62,720,000
05/10/2022	4,900	0.20 ▲	4.08	4,700	5,100	4,900	10,200	49,980,000
04/10/2022	5,000	0.00 ■■	0.00	5,000	5,000	4,300	12,700	63,500,000
03/10/2022	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,300	6,500,000
30/09/2022	5,100	0.00 ■■	0.00	5,100	5,100	4,800	15,400	78,540,000
29/09/2022	5,000	0.00 ■■	0.00	5,000	5,200	5,000	9,100	45,500,000
28/09/2022	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	3,500	17,150,000
27/09/2022	4,900	-0.10 ▼	-2.04	5,000	5,300	4,800	9,600	47,040,000
26/09/2022	4,800	-0.60 ▼	-12.50	5,400	5,400	4,800	25,200	120,960,000
23/09/2022	5,400	0.20 ▲	3.70	5,200	5,500	5,100	19,600	105,840,000
22/09/2022	5,200	0.00 ■■	0.00	5,200	5,400	4,800	6,900	35,880,000
21/09/2022	5,000	0.00 ■■	0.00	5,000	5,600	5,000	9,100	45,500,000
20/09/2022	4,900	0.00 ■■	0.00	4,900	5,200	4,800	35,000	171,500,000
19/09/2022	4,800	-0.60 ▼	-12.50	5,400	5,300	4,600	52,700	252,960,000
16/09/2022	5,300	-0.10 ▼	-1.89	5,400	5,500	5,200	12,500	66,250,000
15/09/2022	5,600	0.20 ▲	3.57	5,400	5,600	5,400	24,100	134,960,000
14/09/2022	5,500	-0.10 ▼	-1.82	5,600	5,500	5,200	33,400	183,700,000
13/09/2022	5,600	0.00 ■■	0.00	5,600	5,600	5,400	3,700	20,720,000
12/09/2022	5,500	-0.10 ▼	-1.82	5,600	5,800	5,400	17,700	97,350,000
09/09/2022	5,700	0.10 ▲	1.75	5,600	5,800	5,500	17,900	102,030,000
08/09/2022	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	4,500	25,200,000
07/09/2022	5,600	-0.20 ▼	-3.57	5,800	5,900	5,600	11,800	66,080,000
06/09/2022	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	8,700	49,590,000
05/09/2022	5,800	0.00 ■■	0.00	5,800	6,000	5,800	7,700	44,660,000
31/08/2022	5,800	0.00 ■■	0.00	5,800	6,100	5,700	5,400	31,320,000
30/08/2022	6,100	0.10 ▲	1.64	6,000	6,100	5,500	7,700	46,970,000
29/08/2022	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	23,600	141,600,000
26/08/2022	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	6,600	40,260,000
25/08/2022	6,200	0.00 ■■	0.00	6,200	6,300	6,000	16,700	103,540,000
24/08/2022	6,100	0.10 ▲	1.64	6,000	6,300	6,100	10,600	64,660,000
23/08/2022	6,100	0.10 ▲	1.64	6,000	6,100	6,000	5,100	31,110,000
22/08/2022	6,200	0.00 ■■	0.00	6,200	6,200	6,000	10,300	63,860,000
19/08/2022	6,300	0.00 ■■	0.00	6,300	6,400	6,000	35,100	221,130,000
18/08/2022	6,300	0.00 ■■	0.00	6,300	6,300	6,100	2,200	13,860,000
17/08/2022	6,200	0.00 ■■	0.00	6,200	6,300	6,200	12,100	75,020,000
16/08/2022	6,200	0.00 ■■	0.00	6,200	6,300	6,200	9,400	58,280,000
15/08/2022	6,300	0.20 ▲	3.17	6,100	6,300	6,100	8,600	54,180,000
12/08/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,100	1,800	10,980,000
11/08/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,000	10,600	64,660,000
10/08/2022	6,200	0.10 ▲	1.61	6,100	6,200	6,100	8,600	53,320,000
09/08/2022	6,300	0.10 ▲	1.59	6,200	6,300	6,100	16,500	103,950,000
08/08/2022	6,100	0.00 ■■	0.00	6,100	6,500	6,100	11,600	70,760,000
05/08/2022	6,200	0.10 ▲	1.61	6,100	6,200	6,000	17,400	107,880,000
04/08/2022	6,200	0.10 ▲	1.61	6,100	6,200	6,000	4,000	24,800,000
03/08/2022	6,300	0.20 ▲	3.17	6,100	6,300	6,100	13,100	82,530,000
02/08/2022	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	9,300	56,730,000
01/08/2022	6,100	-0.20 ▼	-3.28	6,300	6,400	6,000	15,500	94,550,000
29/07/2022	6,300	-0.20 ▼	-3.17	6,500	6,400	6,200	20,300	127,890,000
28/07/2022	6,200	0.00 ■■	0.00	6,200	7,000	6,200	18,700	115,940,000
27/07/2022	6,400	0.70 ▲	10.94	5,700	6,500	5,800	38,400	245,760,000
26/07/2022	5,700	0.20 ▲	3.51	5,500	5,900	5,500	67,500	384,750,000
25/07/2022	5,400	0.20 ▲	3.70	5,200	5,500	5,400	1,600	8,640,000
22/07/2022	5,100	-0.20 ▼	-3.92	5,300	5,300	5,100	4,000	20,400,000
21/07/2022	5,300	0.00 ■■	0.00	5,300	5,300	5,100	15,700	83,210,000
20/07/2022	5,200	0.00 ■■	0.00	5,200	5,400	5,200	13,200	68,640,000
19/07/2022	5,200	0.10 ▲	1.92	5,100	5,200	5,200	6,200	32,240,000
18/07/2022	5,200	0.10 ▲	1.92	5,100	5,200	4,900	12,200	63,440,000
15/07/2022	5,100	0.00 ■■	0.00	5,100	5,200	5,100	11,400	58,140,000
14/07/2022	5,100	0.00 ■■	0.00	5,100	5,100	5,100	200	1,020,000
13/07/2022	5,100	0.10 ▲	1.96	5,000	5,200	5,000	6,100	31,110,000
12/07/2022	5,100	0.10 ▲	1.96	5,000	5,100	4,800	15,500	79,050,000
11/07/2022	5,000	-0.20 ▼	-4.00	5,200	5,100	5,000	6,700	33,500,000
08/07/2022	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	7,000	35,700,000
07/07/2022	5,200	0.00 ■■	0.00	5,200	0	0	0	0
06/07/2022	5,200	0.20 ▲	3.85	5,000	5,200	5,200	1,400	7,280,000
05/07/2022	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	18,800	94,000,000
04/07/2022	5,000	-0.10 ▼	-2.00	5,100	5,300	4,900	4,300	21,500,000
01/07/2022	5,200	0.00 ■■	0.00	5,200	5,300	5,100	2,900	15,080,000
30/06/2022	5,100	0.00 ■■	0.00	5,100	5,300	5,100	17,100	87,210,000
29/06/2022	5,100	0.00 ■■	0.00	5,100	5,100	5,100	9,200	46,920,000
28/06/2022	5,100	0.10 ▲	1.96	5,000	5,200	5,000	18,200	92,820,000
27/06/2022	5,000	0.10 ▲	2.00	4,900	5,100	4,700	5,600	28,000,000
24/06/2022	4,400	-0.50 ▼	-11.36	4,900	5,300	4,400	8,700	38,280,000
23/06/2022	4,900	0.00 ■■	0.00	4,900	5,000	4,900	1,900	9,310,000
22/06/2022	5,000	-0.10 ▼	-2.00	5,100	5,100	4,800	2,500	12,500,000
21/06/2022	4,800	-0.40 ▼	-8.33	5,200	5,100	4,800	1,200	5,760,000
20/06/2022	5,000	0.20 ▲	4.00	4,800	5,200	5,000	3,700	18,500,000
17/06/2022	5,000	-0.20 ▼	-4.00	5,200	5,100	4,500	31,400	157,000,000
16/06/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,000	24,000	124,800,000
15/06/2022	5,400	-0.30 ▼	-5.56	5,700	5,600	4,900	20,000	108,000,000
14/06/2022	5,700	0.00 ■■	0.00	5,700	5,800	5,600	7,000	39,900,000
13/06/2022	5,700	-0.10 ▼	-1.75	5,800	5,700	5,700	19,400	110,580,000
10/06/2022	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	8,300	48,970,000
09/06/2022	6,000	0.00 ■■	0.00	6,000	6,000	6,000	22,200	133,200,000
08/06/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,900	16,300	97,800,000
07/06/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,900	16,800	100,800,000
06/06/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,700	12,700	76,200,000
03/06/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,800	13,200	79,200,000
02/06/2022	5,900	-0.10 ▼	-1.69	6,000	6,100	5,900	6,400	37,760,000
01/06/2022	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	5,000	30,000,000
31/05/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,000	4,300	26,230,000
30/05/2022	6,100	0.10 ▲	1.64	6,000	6,200	6,000	9,300	56,730,000
27/05/2022	6,100	0.00 ■■	0.00	6,100	6,200	5,900	30,400	185,440,000
26/05/2022	6,000	-0.10 ▼	-1.67	6,100	6,200	6,000	24,600	147,600,000
25/05/2022	6,000	0.10 ▲	1.67	5,900	6,200	6,000	12,400	74,400,000
24/05/2022	5,800	-0.30 ▼	-5.17	6,100	6,100	5,800	24,100	139,780,000
23/05/2022	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	11,900	72,590,000
20/05/2022	6,000	-0.10 ▼	-1.67	6,100	6,300	6,000	10,700	64,200,000
19/05/2022	6,200	0.10 ▲	1.61	6,100	6,300	6,000	17,000	105,400,000
18/05/2022	6,100	0.00 ■■	0.00	6,100	6,300	6,000	18,500	112,850,000
17/05/2022	6,200	0.10 ▲	1.61	6,100	6,300	5,800	8,900	55,180,000
16/05/2022	6,000	0.20 ▲	3.33	5,800	6,500	5,800	8,700	52,200,000
13/05/2022	5,700	-0.60 ▼	-10.53	6,300	6,200	5,400	35,000	199,500,000
12/05/2022	6,300	-0.20 ▼	-3.17	6,500	6,700	6,100	15,400	97,020,000
11/05/2022	6,500	0.00 ■■	0.00	6,500	6,500	6,300	32,400	210,600,000
10/05/2022	6,600	0.00 ■■	0.00	6,600	6,600	6,400	29,700	196,020,000
09/05/2022	6,600	-0.20 ▼	-3.03	6,800	6,800	6,400	30,100	198,660,000
29/04/2022	7,200	-0.10 ▼	-1.39	7,300	7,500	7,100	12,000	86,400,000
28/04/2022	7,200	-0.20 ▼	-2.78	7,400	7,500	7,200	19,800	142,560,000
27/04/2022	7,300	0.10 ▲	1.37	7,200	7,700	6,900	11,600	84,680,000
26/04/2022	7,500	0.00 ■■	0.00	7,500	7,500	6,600	20,100	150,750,000
25/04/2022	7,200	0.00 ■■	0.00	7,200	0	0	0	0
23/04/2022	7,400	0.90 ▲	12.16	6,500	7,400	6,500	7,200	53,280,000
22/04/2022	7,400	0.90 ▲	12.16	6,500	7,400	6,500	7,200	53,280,000
21/04/2022	6,700	-0.70 ▼	-10.45	7,400	7,100	6,300	6,480	43,416,000
20/04/2022	7,200	-0.60 ▼	-8.33	7,800	7,800	7,200	3,680	26,496,000
19/04/2022	7,600	-0.30 ▼	-3.95	7,900	8,100	7,600	4,660	35,416,000
18/04/2022	7,900	-0.20 ▼	-2.53	8,100	8,300	7,700	7,150	56,485,000
16/04/2022	7,800	-0.60 ▼	-7.69	8,400	8,400	7,700	11,000	85,800,000
15/04/2022	7,800	-0.60 ▼	-7.69	8,400	8,400	7,700	110,000	858,000,000
14/04/2022	8,400	0.00 ■■	0.00	8,400	8,600	8,300	27,400	230,160,000
13/04/2022	8,600	0.00 ■■	0.00	8,600	8,600	8,200	66,500	571,900,000
12/04/2022	8,400	-0.50 ▼	-5.95	8,900	8,900	8,400	77,400	650,160,000
08/04/2022	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	35,300	314,170,000
07/04/2022	8,900	-0.30 ▼	-3.37	9,200	9,200	8,900	70,100	623,890,000
06/04/2022	9,100	-0.10 ▼	-1.10	9,200	9,500	9,100	93,200	848,120,000
05/04/2022	9,300	0.30 ▲	3.23	9,000	9,400	9,000	81,400	757,020,000
04/04/2022	9,100	0.20 ▲	2.20	8,900	9,600	8,800	123,900	1,127,490,000
01/04/2022	8,900	-0.30 ▼	-3.37	9,200	9,100	8,800	106,700	949,630,000
31/03/2022	9,200	0.00 ■■	0.00	9,200	9,500	9,000	108,000	993,600,000
30/03/2022	9,100	0.00 ■■	0.00	9,100	9,300	8,900	109,900	1,000,090,000
29/03/2022	9,300	0.50 ▲	5.38	8,800	9,300	8,900	80,500	748,650,000
28/03/2022	8,900	-0.10 ▼	-1.12	9,000	9,100	8,600	73,000	649,700,000
25/03/2022	9,200	0.30 ▲	3.26	8,900	9,300	8,700	120,000	1,104,000,000
24/03/2022	9,000	0.00 ■■	0.00	9,000	9,100	8,900	54,700	492,300,000
23/03/2022	9,100	0.10 ▲	1.10	9,000	9,200	8,900	43,100	392,210,000
22/03/2022	9,200	0.20 ▲	2.17	9,000	9,200	8,800	156,500	1,439,800,000
21/03/2022	9,100	-0.10 ▼	-1.10	9,200	9,100	8,700	87,100	792,610,000
18/03/2022	9,400	-0.40 ▼	-4.26	9,800	9,800	8,900	92,100	865,740,000
17/03/2022	9,500	-0.30 ▼	-3.16	9,800	10,800	9,300	143,500	1,363,250,000
16/03/2022	10,000	1.30 ▲	13.00	8,700	10,000	8,700	522,900	5,229,000,000
15/03/2022	8,700	-0.10 ▼	-1.15	8,800	8,900	8,500	29,600	257,520,000
14/03/2022	8,900	-0.10 ▼	-1.12	9,000	9,000	8,700	34,200	304,380,000
11/03/2022	8,800	0.20 ▲	2.27	8,600	9,200	8,600	164,600	1,448,480,000
10/03/2022	8,700	0.20 ▲	2.30	8,500	8,700	8,500	54,200	471,540,000
09/03/2022	8,500	-0.10 ▼	-1.18	8,600	8,600	8,400	34,200	290,700,000
08/03/2022	8,500	-0.30 ▼	-3.53	8,800	8,800	8,500	73,800	627,300,000
07/03/2022	8,800	0.20 ▲	2.27	8,600	9,000	8,600	69,700	613,360,000
04/03/2022	8,800	0.50 ▲	5.68	8,300	8,900	8,200	87,200	767,360,000
03/03/2022	8,400	0.20 ▲	2.38	8,200	8,400	8,100	80,900	679,560,000
02/03/2022	8,200	0.00 ■■	0.00	8,200	8,300	8,100	36,800	301,760,000
01/03/2022	8,200	0.00 ■■	0.00	8,200	8,400	8,100	25,800	211,560,000
28/02/2022	8,200	0.00 ■■	0.00	8,200	8,300	8,200	18,000	147,600,000
25/02/2022	8,300	0.00 ■■	0.00	8,300	8,300	8,200	30,900	256,470,000
24/02/2022	8,200	-0.30 ▼	-3.66	8,500	8,600	8,000	47,700	391,140,000
23/02/2022	8,500	0.00 ■■	0.00	8,500	8,600	8,200	17,100	145,350,000
22/02/2022	8,500	-0.10 ▼	-1.18	8,600	8,800	8,400	63,100	536,350,000
21/02/2022	8,700	0.30 ▲	3.45	8,400	8,800	8,400	107,400	934,380,000
18/02/2022	8,500	0.10 ▲	1.18	8,400	8,500	8,300	23,000	195,500,000
17/02/2022	8,500	-0.10 ▼	-1.18	8,600	8,600	8,400	23,300	198,050,000
16/02/2022	8,600	0.20 ▲	2.33	8,400	8,700	8,400	22,300	191,780,000
15/02/2022	8,500	0.10 ▲	1.18	8,400	8,500	8,300	11,900	101,150,000
14/02/2022	8,500	0.10 ▲	1.18	8,400	8,600	8,300	13,000	110,500,000
11/02/2022	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	16,000	134,400,000
10/02/2022	8,500	0.10 ▲	1.18	8,400	8,700	8,200	29,300	249,050,000
09/02/2022	8,700	-0.10 ▼	-1.15	8,800	8,700	8,200	23,500	204,450,000
08/02/2022	8,900	0.20 ▲	2.25	8,700	8,900	8,700	6,400	56,960,000
07/02/2022	8,900	0.70 ▲	7.87	8,200	9,000	7,800	15,800	140,620,000
28/01/2022	8,300	0.00 ■■	0.00	8,300	8,300	8,000	40,400	335,320,000
27/01/2022	8,300	-0.20 ▼	-2.41	8,500	8,500	8,200	18,300	151,890,000
26/01/2022	8,300	-0.20 ▼	-2.41	8,500	8,500	8,200	19,000	157,700,000
25/01/2022	8,600	-0.20 ▼	-2.33	8,800	8,800	8,200	20,300	174,580,000
24/01/2022	8,800	-0.50 ▼	-5.68	9,300	9,000	8,400	35,900	315,920,000
21/01/2022	9,200	0.70 ▲	7.61	8,500	9,700	8,600	66,000	607,200,000
20/01/2022	9,100	0.90 ▲	9.89	8,200	9,100	8,000	92,400	840,840,000
19/01/2022	8,000	0.00 ■■	0.00	8,000	8,600	7,900	38,600	308,800,000
18/01/2022	8,300	-0.20 ▼	-2.41	8,500	8,600	7,300	53,900	447,370,000
17/01/2022	8,500	0.20 ▲	2.35	8,300	8,900	8,000	108,100	918,850,000
14/01/2022	8,900	-0.10 ▼	-1.12	9,000	9,100	7,700	158,700	1,412,430,000
13/01/2022	9,300	-0.80 ▼	-8.60	10,100	10,000	8,600	103,900	966,270,000
12/01/2022	10,100	-1.70 ▼	-16.83	11,800	10,400	10,100	214,300	2,164,430,000
11/01/2022	11,100	0.10 ▲	0.90	11,000	12,600	11,000	392,900	4,361,190,000
10/01/2022	11,000	1.40 ▲	12.73	9,600	11,000	10,000	234,300	2,577,300,000
07/01/2022	10,000	1.30 ▲	13.00	8,700	10,000	8,700	474,300	4,743,000,000
06/01/2022	8,700	0.20 ▲	2.30	8,500	8,900	8,400	81,200	706,440,000
05/01/2022	8,600	0.00 ■■	0.00	8,600	8,800	8,400	88,700	762,820,000
04/01/2022	8,600	-0.20 ▼	-2.33	8,800	8,800	8,500	139,000	1,195,400,000
31/12/2021	8,900	-0.10 ▼	-1.12	8,900	8,900	8,500	63,000	560,700,000
30/12/2021	9,000	0.40 ▲	4.44	8,600	9,000	8,500	111,800	1,006,200,000
29/12/2021	8,600	-0.10 ▼	-1.16	8,700	8,700	8,400	117,200	1,007,920,000
22/12/2021	7,600	-0.20 ▼	-2.63	7,800	7,900	7,400	44,300	336,680,000
21/12/2021	7,800	0.20 ▲	2.56	7,600	8,000	7,500	69,400	541,320,000
20/12/2021	7,600	-0.10 ▼	-1.32	7,700	7,800	7,400	60,600	460,560,000
17/12/2021	7,700	0.00 ■■	0.00	7,700	7,800	7,600	48,400	372,680,000
16/12/2021	7,800	0.10 ▲	1.28	7,700	7,800	7,600	50,900	397,020,000
15/12/2021	7,900	0.20 ▲	2.53	7,700	7,900	7,600	42,600	336,540,000
14/12/2021	7,700	-0.10 ▼	-1.30	7,800	7,800	7,600	30,600	235,620,000
13/12/2021	7,800	0.10 ▲	1.28	7,700	8,000	7,600	51,900	404,820,000
10/12/2021	7,600	-0.30 ▼	-3.95	7,900	7,900	7,400	44,100	335,160,000
09/12/2021	7,700	0.00 ■■	0.00	7,700	7,900	7,700	67,300	518,210,000
08/12/2021	7,900	0.20 ▲	2.53	7,700	8,000	7,600	37,800	298,620,000
07/12/2021	7,900	0.00 ■■	0.00	7,900	8,500	7,600	36,800	290,720,000
06/12/2021	7,800	-0.20 ▼	-2.56	8,000	8,000	7,600	48,000	374,400,000
03/12/2021	7,900	-0.40 ▼	-5.06	8,300	8,300	7,800	229,800	1,815,420,000
02/12/2021	8,300	-0.10 ▼	-1.20	8,400	8,500	8,100	75,700	628,310,000
01/12/2021	8,400	-0.30 ▼	-3.57	8,700	8,700	8,300	48,900	410,760,000
30/11/2021	8,800	0.90 ▲	10.23	7,900	9,000	7,900	86,400	760,320,000
29/11/2021	8,000	-0.50 ▼	-6.25	8,500	8,400	7,500	85,100	680,800,000
26/11/2021	8,100	-1.30 ▼	-16.05	9,400	9,400	8,100	76,100	616,410,000
25/11/2021	9,200	0.30 ▲	3.26	8,900	10,100	8,900	72,700	668,840,000
24/11/2021	9,000	1.10 ▲	12.22	7,900	9,000	8,000	59,900	539,100,000
23/11/2021	8,400	-0.70 ▼	-8.33	9,100	9,000	7,800	215,700	1,811,880,000
22/11/2021	9,100	-1.50 ▼	-16.48	10,600	9,500	9,100	91,700	834,470,000
19/11/2021	10,200	-1.80 ▼	-17.65	12,000	12,000	10,200	164,200	1,674,840,000
18/11/2021	12,000	0.60 ▲	5.00	11,400	13,100	11,500	183,000	2,196,000,000
17/11/2021	11,900	1.50 ▲	12.61	10,400	11,900	9,400	261,400	3,110,660,000
16/11/2021	10,300	1.10 ▲	10.68	9,200	10,500	9,500	377,300	3,886,190,000
15/11/2021	9,200	1.20 ▲	13.04	8,000	9,200	8,100	164,300	1,511,560,000
12/11/2021	8,100	1.00 ▲	12.35	7,100	8,100	7,300	177,400	1,436,940,000
11/11/2021	7,400	0.90 ▲	12.16	6,500	7,400	6,600	132,800	982,720,000
10/11/2021	6,600	0.30 ▲	4.55	6,300	6,800	6,200	47,500	313,500,000
09/11/2021	6,600	0.20 ▲	3.03	6,400	6,700	6,200	45,900	302,940,000
08/11/2021	6,300	0.10 ▲	1.59	6,200	6,800	6,200	26,200	165,060,000
05/11/2021	6,300	-0.20 ▼	-3.17	6,500	6,500	6,100	21,300	134,190,000
04/11/2021	6,400	-0.40 ▼	-6.25	6,800	6,700	6,300	2,390	15,296,000
03/11/2021	6,600	-0.20 ▼	-3.03	6,800	7,000	6,600	24,300	160,380,000
02/11/2021	6,700	-0.20 ▼	-2.99	6,900	7,400	6,400	25,700	172,190,000
01/11/2021	6,600	0.40 ▲	6.06	6,200	7,000	6,200	94,100	621,060,000
29/10/2021	6,300	0.20 ▲	3.17	6,100	6,500	6,100	29,500	185,850,000
28/10/2021	6,300	0.20 ▲	3.17	6,100	6,300	6,000	35,500	223,650,000
27/10/2021	6,000	0.00 ■■	0.00	6,000	6,200	5,900	3,020	18,120,000
26/10/2021	6,200	0.10 ▲	1.61	6,100	6,200	5,800	11,400	70,680,000
25/10/2021	6,200	0.10 ▲	1.61	6,100	6,200	6,000	28,900	179,180,000
22/10/2021	6,100	0.10 ▲	1.64	6,000	6,100	5,700	21,800	132,980,000
21/10/2021	6,100	0.20 ▲	3.28	5,900	6,100	5,900	17,800	108,580,000
20/10/2021	6,000	0.20 ▲	3.33	5,800	6,100	5,200	31,400	188,400,000
19/10/2021	5,800	0.00 ■■	0.00	5,800	5,900	5,700	8,900	51,620,000
18/10/2021	5,700	0.00 ■■	0.00	5,700	6,200	5,700	44,600	254,220,000
15/10/2021	5,700	-0.20 ▼	-3.51	5,900	6,000	5,600	12,000	68,400,000
14/10/2021	5,800	-0.10 ▼	-1.72	5,900	6,000	5,800	11,700	67,860,000
13/10/2021	6,000	0.00 ■■	0.00	6,000	6,000	5,800	15,300	91,800,000
12/10/2021	5,800	-0.20 ▼	-3.45	6,000	6,000	5,800	8,100	46,980,000
11/10/2021	6,000	0.20 ▲	3.33	5,800	6,200	5,800	36,800	220,800,000
08/10/2021	5,900	-0.10 ▼	-1.69	6,000	5,900	5,600	8,900	52,510,000
07/10/2021	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	1,200	7,200,000
06/10/2021	6,000	0.00 ■■	0.00	6,000	6,500	5,900	18,600	111,600,000
05/10/2021	6,000	0.40 ▲	6.67	5,600	6,100	5,700	30,000	180,000,000
04/10/2021	5,700	-0.20 ▼	-3.51	5,800	5,900	5,500	9,100	51,870,000
01/10/2021	6,000	0.20 ▲	3.33	5,800	6,000	5,600	14,500	87,000,000
30/09/2021	6,000	0.40 ▲	6.67	5,600	6,000	5,500	10,800	64,800,000
29/09/2021	5,500	-0.50 ▼	-9.09	6,000	5,600	5,500	11,600	63,800,000
28/09/2021	6,000	0.40 ▲	6.67	5,900	6,200	5,400	13,500	81,000,000
27/09/2021	5,600	-0.30 ▼	-5.36	5,900	5,800	5,400	10,900	61,040,000
24/09/2021	5,800	-0.40 ▼	-6.90	6,200	6,100	5,800	13,500	78,300,000
23/09/2021	6,200	-0.50 ▼	-8.06	6,700	6,500	6,000	24,500	151,900,000
22/09/2021	6,500	-0.30 ▼	-4.62	6,800	7,100	6,500	26,800	174,200,000
21/09/2021	7,100	0.90 ▲	12.68	6,200	7,100	6,200	54,800	389,080,000
20/09/2021	6,400	0.80 ▲	12.50	5,600	6,400	5,600	86,300	552,320,000
17/09/2021	5,700	0.20 ▲	3.51	5,500	5,700	5,400	13,700	78,090,000
16/09/2021	5,700	0.10 ▲	1.75	5,600	5,800	5,300	22,000	125,400,000
15/09/2021	5,800	0.50 ▲	8.62	5,300	5,900	5,200	22,700	131,660,000
14/09/2021	5,400	0.30 ▲	5.56	5,100	5,400	5,200	12,700	68,580,000
13/09/2021	5,200	0.10 ▲	1.92	5,100	5,200	5,000	22,500	117,000,000
10/09/2021	5,100	0.00 ■■	0.00	5,100	5,100	5,000	8,700	44,370,000
09/09/2021	5,200	0.10 ▲	1.92	5,100	5,200	5,100	8,200	42,640,000
08/09/2021	5,200	0.00 ■■	0.00	5,200	5,500	5,100	9,200	47,840,000
07/09/2021	5,200	-0.10 ▼	-1.92	5,300	5,300	5,100	19,600	101,920,000
06/09/2021	5,400	0.10 ▲	1.85	5,300	5,500	5,100	12,200	65,880,000
01/09/2021	5,300	0.00 ■■	0.00	5,300	5,800	5,100	9,200	48,760,000
31/08/2021	5,200	-0.10 ▼	-1.92	5,300	5,500	4,600	7,100	36,920,000
30/08/2021	5,500	-0.30 ▼	-5.45	5,800	5,700	5,100	12,500	68,750,000
27/08/2021	5,500	-0.50 ▼	-9.09	6,000	6,000	5,500	5,800	31,900,000
26/08/2021	6,000	0.60 ▲	10.00	5,400	6,100	5,500	23,000	138,000,000
25/08/2021	5,500	0.70 ▲	12.73	4,800	5,500	5,000	33,700	185,350,000
24/08/2021	5,000	0.00 ■■	0.00	5,000	5,100	4,400	17,200	86,000,000
23/08/2021	4,900	-0.80 ▼	-16.33	5,700	5,700	4,900	53,700	263,130,000
20/08/2021	5,600	-0.90 ▼	-16.07	6,500	6,200	5,600	28,200	157,920,000
19/08/2021	6,200	-1.00 ▼	-16.13	7,200	8,200	6,200	46,000	285,200,000
18/08/2021	7,200	0.90 ▲	12.50	6,300	7,200	7,100	119,100	857,520,000
17/08/2021	6,300	0.80 ▲	12.70	5,500	6,300	6,300	28,500	179,550,000
16/08/2021	5,500	0.70 ▲	12.73	4,800	5,500	5,500	21,500	118,250,000
13/08/2021	4,800	0.60 ▲	12.50	4,200	4,800	4,800	13,700	65,760,000
12/08/2021	4,300	0.50 ▲	11.63	3,800	4,300	3,800	33,400	143,620,000
11/08/2021	3,900	0.20 ▲	5.13	3,700	3,900	3,700	9,900	38,610,000
10/08/2021	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	4,300	15,910,000
09/08/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,800	700	2,660,000
06/08/2021	3,800	0.10 ▲	2.63	3,700	3,800	3,700	3,100	11,780,000
05/08/2021	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	15,000	54,000,000
04/08/2021	3,600	-0.10 ▼	-2.78	3,700	3,800	3,600	2,000	7,200,000
03/08/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,600	1,600	6,080,000
02/08/2021	3,700	0.00 ■■	0.00	3,700	3,800	3,700	200	740,000
30/07/2021	3,700	0.40 ▲	10.81	3,300	3,700	3,700	100	370,000
29/07/2021	3,800	0.20 ▲	5.26	3,600	3,800	3,100	3,200	12,160,000
28/07/2021	3,600	-0.10 ▼	-2.78	3,700	3,600	3,500	800	2,880,000
27/07/2021	3,800	0.20 ▲	5.26	3,600	3,800	3,500	3,900	14,820,000
26/07/2021	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	100	360,000
23/07/2021	3,700	-0.10 ▼	-2.70	3,800	3,900	3,700	400	1,480,000
22/07/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,800	900	3,420,000
21/07/2021	3,700	0.10 ▲	2.70	3,600	3,800	3,700	14,600	54,020,000
20/07/2021	3,600	-0.30 ▼	-8.33	3,900	3,600	3,600	100	360,000
19/07/2021	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	800	3,040,000
16/07/2021	3,900	0.10 ▲	2.56	3,800	4,000	3,400	1,500	5,850,000
15/07/2021	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	3,000	11,400,000
14/07/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
13/07/2021	3,900	0.00 ■■	0.00	3,900	3,900	3,900	100	390,000
12/07/2021	4,000	0.10 ▲	2.50	3,900	4,000	3,800	1,300	5,200,000
09/07/2021	3,900	0.10 ▲	2.56	3,800	4,000	3,900	2,900	11,310,000
08/07/2021	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	5,300	20,140,000
07/07/2021	4,000	0.10 ▲	2.50	3,900	4,100	4,000	700	2,800,000
06/07/2021	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	800	3,040,000
05/07/2021	4,000	-0.20 ▼	-5.00	4,200	4,200	3,900	4,400	17,600,000
02/07/2021	4,200	0.20 ▲	4.76	4,000	4,200	4,200	1,500	6,300,000
01/07/2021	4,200	0.10 ▲	2.38	4,100	4,200	4,000	1,300	5,460,000
30/06/2021	4,200	0.10 ▲	2.38	4,100	4,200	4,000	3,200	13,440,000
29/06/2021	4,300	0.20 ▲	4.65	4,100	4,300	4,000	27,700	119,110,000
28/06/2021	4,300	-0.10 ▼	-2.33	4,400	4,300	4,100	3,400	14,620,000
25/06/2021	4,300	0.10 ▲	2.33	4,200	4,400	4,300	5,700	24,510,000
24/06/2021	4,300	0.40 ▲	9.30	3,900	4,300	4,100	11,700	50,310,000
23/06/2021	4,300	0.10 ▲	2.33	4,200	4,400	3,800	14,000	60,200,000
22/06/2021	4,200	-0.20 ▼	-4.76	4,400	4,400	4,000	9,200	38,640,000
21/06/2021	4,100	-0.10 ▼	-2.44	4,200	4,500	4,100	10,600	43,460,000
18/06/2021	4,200	0.30 ▲	7.14	3,900	4,200	4,100	5,300	22,260,000
17/06/2021	3,800	-3.90 ▼	-102.63	3,900	0	0	0	0
16/06/2021	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	2,100	7,980,000
15/06/2021	3,900	0.00 ■■	0.00	3,900	4,000	3,700	10,100	39,390,000
14/06/2021	3,800	-0.30 ▼	-7.89	4,100	3,900	3,800	2,000	7,600,000
11/06/2021	4,100	0.10 ▲	2.44	4,000	4,100	4,100	12,300	50,430,000
10/06/2021	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	7,100	27,690,000
09/06/2021	4,000	0.00 ■■	0.00	4,000	4,000	4,000	300	1,200,000
08/06/2021	4,000	0.00 ■■	0.00	4,000	4,000	3,600	5,000	20,000,000
07/06/2021	4,000	0.00 ■■	0.00	4,000	4,000	3,900	2,100	8,400,000
04/06/2021	4,000	0.50 ▲	12.50	3,500	4,000	3,500	7,300	29,200,000
03/06/2021	3,900	0.30 ▲	7.69	3,600	3,900	3,300	5,600	21,840,000
02/06/2021	4,000	0.00 ■■	0.00	4,000	4,100	3,400	800	3,200,000
01/06/2021	4,000	0.40 ▲	10.00	3,600	4,100	4,000	4,400	17,600,000
31/05/2021	3,500	-0.60 ▼	-17.14	4,000	4,100	3,500	15,600	54,600,000
28/05/2021	4,000	0.00 ■■	0.00	4,000	4,200	3,900	1,900	7,600,000
27/05/2021	4,100	0.20 ▲	4.88	3,900	4,300	4,000	11,000	45,100,000
26/05/2021	4,000	0.50 ▲	12.50	3,500	4,000	3,700	11,300	45,200,000
25/05/2021	3,500	-0.20 ▼	-5.71	3,700	3,500	3,500	4,600	16,100,000
24/05/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,700	6,000	22,200,000
21/05/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,200	4,440,000
20/05/2021	3,800	0.40 ▲	10.53	3,400	3,800	3,500	2,300	8,740,000
19/05/2021	3,400	0.00 ■■	0.00	3,400	3,400	3,400	100	340,000
18/05/2021	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
17/05/2021	3,400	-0.40 ▼	-11.76	3,800	3,400	3,300	3,700	12,580,000
14/05/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,800	700	2,660,000
13/05/2021	3,800	0.20 ▲	5.26	3,600	3,800	3,800	1,000	3,800,000
12/05/2021	4,000	-3.60 ▼	-90.00	3,600	0	0	0	0
11/05/2021	4,000	0.40 ▲	10.00	3,600	4,000	3,600	1,100	4,400,000
10/05/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,500	3,100	11,780,000
07/05/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,100	7,980,000
06/05/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,500	5,700,000
05/05/2021	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
04/05/2021	3,800	-0.30 ▼	-7.89	4,100	3,800	3,800	400	1,520,000
29/04/2021	4,100	0.00 ■■	0.00	4,100	4,100	4,000	700	2,870,000
28/04/2021	4,100	0.10 ▲	2.44	4,000	4,100	4,000	1,800	7,380,000
27/04/2021	4,300	0.10 ▲	2.33	4,200	4,300	3,800	600	2,580,000
26/04/2021	3,900	-0.10 ▼	-2.56	4,000	4,300	3,900	600	2,340,000
23/04/2021	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2,000	8,000,000
22/04/2021	4,000	-0.20 ▼	-5.00	4,200	4,100	4,000	1,000	4,000,000
20/04/2021	4,100	-0.30 ▼	-7.32	4,400	4,300	4,000	8,500	34,850,000
19/04/2021	4,300	-0.20 ▼	-4.65	4,500	4,500	4,300	9,900	42,570,000
16/04/2021	4,300	-0.30 ▼	-6.98	4,600	4,600	4,300	4,000	17,200,000
15/04/2021	4,800	0.20 ▲	4.17	4,600	4,900	4,300	11,600	55,680,000
14/04/2021	4,300	-0.60 ▼	-13.95	4,900	4,800	4,300	23,200	99,760,000
13/04/2021	4,900	0.10 ▲	2.04	4,800	5,000	4,900	15,800	77,420,000
12/04/2021	5,000	0.50 ▲	10.00	4,500	5,100	4,000	15,400	77,000,000
09/04/2021	4,600	0.60 ▲	13.04	4,000	4,600	4,100	9,400	43,240,000
08/04/2021	4,100	0.10 ▲	2.44	4,000	4,100	3,900	8,200	33,620,000
07/04/2021	4,000	0.20 ▲	5.00	3,800	4,300	3,900	2,200	8,800,000
06/04/2021	4,100	0.50 ▲	12.20	3,600	4,100	3,700	48,200	197,620,000
05/04/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,600	42,900	158,730,000
02/04/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,700	400	1,480,000
01/04/2021	3,700	0.10 ▲	2.70	3,600	3,700	3,700	300	1,110,000
31/03/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,600	200	720,000
30/03/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,600	5,100	18,360,000
29/03/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,500	4,100	14,760,000
26/03/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,600	600	2,160,000
25/03/2021	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	1,200	4,320,000
24/03/2021	3,500	-0.20 ▼	-5.71	3,700	3,700	3,500	5,300	18,550,000
23/03/2021	3,700	0.10 ▲	2.70	3,600	3,700	3,600	12,700	46,990,000
22/03/2021	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	100	360,000
19/03/2021	3,800	-3.70 ▼	-97.37	3,700	0	0	0	0
18/03/2021	3,800	0.10 ▲	2.63	3,700	3,800	3,700	3,000	11,400,000
17/03/2021	3,700	0.00 ■■	0.00	3,700	4,200	3,600	3,000	11,100,000
16/03/2021	3,700	0.10 ▲	2.70	3,600	3,800	3,600	2,300	8,510,000
15/03/2021	3,800	0.20 ▲	5.26	3,600	3,800	3,600	1,500	5,700,000
12/03/2021	3,600	0.00 ■■	0.00	3,600	3,700	3,600	9,700	34,920,000
11/03/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,000	3,600,000
10/03/2021	3,600	0.20 ▲	5.56	3,400	3,700	3,500	21,600	77,760,000
09/03/2021	3,500	0.20 ▲	5.71	3,300	3,500	3,400	4,400	15,400,000
08/03/2021	3,300	0.10 ▲	3.03	3,200	3,300	3,300	1,900	6,270,000
05/03/2021	3,300	0.00 ■■	0.00	3,300	3,300	3,000	1,100	3,630,000
04/03/2021	3,300	0.10 ▲	3.03	3,200	3,300	3,100	5,100	16,830,000
03/03/2021	3,200	0.20 ▲	6.25	3,000	3,300	3,000	1,100	3,520,000
02/03/2021	3,300	0.00 ■■	0.00	3,300	3,300	3,000	5,800	19,140,000
01/03/2021	3,300	0.00 ■■	0.00	3,300	3,400	3,300	1,700	5,610,000
26/02/2021	3,300	0.00 ■■	0.00	3,300	3,400	3,000	800	2,640,000
25/02/2021	3,400	0.00 ■■	0.00	3,400	3,400	3,100	1,600	5,440,000
24/02/2021	3,300	0.00 ■■	0.00	3,300	3,400	3,300	10,600	34,980,000
23/02/2021	3,400	0.00 ■■	0.00	3,400	3,400	3,100	200	680,000
22/02/2021	3,400	0.20 ▲	5.88	3,200	3,400	3,300	1,900	6,460,000
18/02/2021	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	2,300	7,360,000
17/02/2021	3,300	0.10 ▲	3.03	3,200	3,300	3,300	2,400	7,920,000
09/02/2021	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,000	3,200,000
08/02/2021	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,100	3,520,000
05/02/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
04/01/2021	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
31/12/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
30/12/2020	3,700	0.10 ▲	2.70	3,600	3,700	3,700	4,000	14,800,000
29/12/2020	3,700	0.40 ▲	10.81	3,300	3,700	3,300	360	1,332,000
28/12/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,300	290	957,000
27/12/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,200	300	960,000
25/12/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,200	300	960,000
24/12/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
23/12/2020	3,200	0.00 ■■	0.00	3,200	3,300	3,200	270	864,000
22/12/2020	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	100	320,000
21/12/2020	3,300	-0.20 ▼	-6.06	3,500	3,300	3,300	10	33,000
18/12/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
17/12/2020	3,500	0.30 ▲	8.57	3,200	3,500	3,500	10	35,000
16/12/2020	3,600	-3.20 ▼	-88.89	3,200	0	0	0	0
15/12/2020	3,600	-3.20 ▼	-88.89	3,200	0	0	0	0
14/12/2020	3,600	0.40 ▲	11.11	3,200	3,600	3,200	1,310	4,716,000
13/12/2020	3,600	0.40 ▲	11.11	3,200	3,600	3,200	1,310	4,716,000
11/12/2020	3,600	0.40 ▲	11.11	3,200	3,600	3,200	1,310	4,716,000
10/12/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,200	790	2,528,000
09/12/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
08/12/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
07/12/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
04/12/2020	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	100	320,000
03/12/2020	3,300	0.20 ▲	6.06	3,100	3,300	3,300	140	462,000
02/12/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
30/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
27/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
26/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
25/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
24/11/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,000	3,100,000
23/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
20/11/2020	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	10	31,000
19/11/2020	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
18/11/2020	3,400	-0.40 ▼	-11.76	3,800	3,400	3,400	30	102,000
17/11/2020	3,800	-0.60 ▼	-15.79	4,400	3,800	3,800	1,430	5,434,000
16/11/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
13/11/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
10/11/2020	4,400	0.10 ▲	2.27	4,300	4,400	4,400	10	44,000
09/11/2020	4,300	0.30 ▲	6.98	4,000	4,300	4,300	10	43,000
06/11/2020	3,800	-0.60 ▼	-15.79	4,400	4,700	3,800	60	228,000
05/11/2020	4,400	0.30 ▲	6.82	4,100	4,400	4,400	100	440,000
04/11/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
03/11/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
02/11/2020	4,100	0.50 ▲	12.20	3,600	4,100	4,100	10	41,000
30/10/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,600	100	360,000
29/10/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,300	1,100	3,630,000
28/10/2020	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	1,100	3,520,000
27/10/2020	3,500	0.40 ▲	11.43	3,100	3,500	3,500	1,840	6,440,000
26/10/2020	3,100	-0.40 ▼	-12.90	3,500	3,100	3,100	410	1,271,000
23/10/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
22/10/2020	3,500	0.30 ▲	8.57	3,200	3,500	3,500	540	1,890,000
21/10/2020	3,200	0.00 ■■	0.00	3,200	3,500	3,200	16,100	51,520,000
20/10/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
19/10/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,200	170	544,000
16/10/2020	3,000	-0.50 ▼	-16.67	3,500	4,000	3,000	1,160	3,480,000
15/10/2020	3,500	0.40 ▲	11.43	3,100	3,500	3,100	14,800	51,800,000
14/10/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	340	1,054,000
13/10/2020	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	3,300	10,230,000
12/10/2020	3,400	0.20 ▲	5.88	3,200	3,400	3,000	1,880	6,392,000
09/10/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,000	2,900	9,280,000
08/10/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,000	990	3,168,000
07/10/2020	3,100	0.20 ▲	6.45	2,900	3,200	3,100	210	651,000
06/10/2020	2,900	-0.50 ▼	-17.24	3,400	2,900	2,900	100	290,000
05/10/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,400	100	340,000
02/10/2020	2,900	-0.50 ▼	-17.24	3,400	3,100	2,900	350	1,015,000
01/10/2020	3,400	0.20 ▲	5.88	3,200	3,400	3,400	100	340,000
30/09/2020	3,200	0.20 ▲	6.25	3,000	3,200	3,200	10	32,000
28/09/2020	2,700	-0.10 ▼	-3.70	2,800	3,200	2,700	200	540,000
25/09/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,700	8,700	25,230,000
24/09/2020	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	20	60,000
23/09/2020	3,300	0.20 ▲	6.06	3,100	3,300	2,800	50	165,000
22/09/2020	3,100	-0.10 ▼	-3.23	3,200	3,300	3,100	120	372,000
21/09/2020	3,200	0.00 ■■	0.00	3,200	3,600	3,100	1,100	3,520,000
18/09/2020	3,400	0.00 ■■	0.00	3,400	3,800	3,200	720	2,448,000
17/09/2020	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	90	297,000
16/09/2020	3,100	-3.40 ▼	-109.68	3,400	0	0	0	0
15/09/2020	3,100	-0.50 ▼	-16.13	3,600	3,500	3,100	40	124,000
14/09/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
11/09/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,600	100	360,000
10/09/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
09/09/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
08/09/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
07/09/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
04/09/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,300	10	33,000
03/09/2020	3,200	0.30 ▲	9.38	2,900	3,200	3,200	10	32,000
01/09/2020	2,700	-2.90 ▼	-107.41	2,900	0	0	0	0
31/08/2020	2,700	-0.30 ▼	-11.11	3,000	3,300	2,700	260	702,000
28/08/2020	3,000	-0.30 ▼	-10.00	3,300	3,400	3,000	3,600	10,800,000
27/08/2020	3,300	0.20 ▲	6.06	3,100	3,300	3,300	100	330,000
26/08/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	210	651,000
25/08/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,100	50	180,000
24/08/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,400	200	680,000
21/08/2020	3,100	0.10 ▲	3.23	3,000	3,100	3,000	6,200	19,220,000
20/08/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
19/08/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
18/08/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	390	1,170,000
17/08/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
14/08/2020	3,000	-0.30 ▼	-10.00	3,300	3,200	3,000	290	870,000
13/08/2020	3,300	0.00 ■■	0.00	3,300	3,700	3,300	160	528,000
12/08/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
11/08/2020	3,300	0.00 ■■	0.00	3,300	3,500	3,300	2,400	7,920,000
10/08/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,500	4,950,000
07/08/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
06/08/2020	3,300	0.30 ▲	9.09	3,000	3,300	3,300	10	33,000
05/08/2020	3,000	-0.40 ▼	-13.33	3,400	3,000	3,000	10	30,000
04/08/2020	3,400	0.30 ▲	8.82	3,100	3,500	3,400	80	272,000
03/08/2020	3,100	0.10 ▲	3.23	3,000	3,100	3,100	10	31,000
31/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
30/07/2020	3,000	0.10 ▲	3.33	2,900	3,000	3,000	500	1,500,000
29/07/2020	3,000	0.20 ▲	6.67	2,800	3,000	2,900	90	270,000
28/07/2020	2,800	-0.20 ▼	-7.14	3,000	2,800	2,800	10	28,000
27/07/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	1,900	5,700,000
24/07/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	10	31,000
23/07/2020	3,200	0.30 ▲	9.38	2,900	3,200	3,200	300	960,000
22/07/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
21/07/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
20/07/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	2,900	30	90,000
17/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
16/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
15/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
14/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
13/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
10/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
09/07/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,100	10	31,000
08/07/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,900	10	29,000
07/07/2020	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
06/07/2020	2,600	0.30 ▲	11.54	2,300	2,600	2,600	10	26,000
03/07/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
02/07/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
01/07/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
30/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
26/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
25/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
24/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
23/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
22/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
19/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
18/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
16/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
12/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
11/06/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
10/06/2020	2,300	-0.40 ▼	-17.39	2,700	2,300	2,300	20	46,000
09/06/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
08/06/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
05/06/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
04/06/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
02/06/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	60	162,000
01/06/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	60	162,000
31/05/2020	2,800	-0.20 ▼	-7.14	3,000	2,800	2,800	100	280,000
29/05/2020	2,800	-0.20 ▼	-7.14	3,000	2,800	2,800	100	280,000
28/05/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	110	330,000
27/05/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	50	150,000
26/05/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,900	440	1,320,000
25/05/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,900	60	174,000
24/05/2020	2,600	-0.30 ▼	-11.54	2,900	2,700	2,600	190	494,000
22/05/2020	2,600	-0.30 ▼	-11.54	2,900	2,700	2,600	190	494,000
21/05/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
20/05/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
19/05/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,900	600	1,740,000
18/05/2020	2,800	0.30 ▲	10.71	2,500	2,800	2,400	60	168,000
15/05/2020	2,400	-2.50 ▼	-104.17	2,500	0	0	0	0
14/05/2020	2,400	-0.30 ▼	-12.50	2,700	2,700	2,400	610	1,464,000
13/05/2020	2,700	0.30 ▲	11.11	2,400	2,700	2,700	290	783,000
12/05/2020	2,400	-0.40 ▼	-16.67	2,800	2,400	2,400	10	24,000
11/05/2020	2,700	-2.80 ▼	-103.70	2,800	0	0	0	0
07/05/2020	2,700	-2.80 ▼	-103.70	2,800	0	0	0	0
06/05/2020	2,700	-2.80 ▼	-103.70	2,800	0	0	0	0
05/05/2020	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	100	270,000
04/05/2020	2,800	-0.20 ▼	-7.14	3,000	2,800	2,800	10	28,000
29/04/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
24/04/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
23/04/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	310	930,000
22/04/2020	3,000	0.10 ▲	3.33	2,900	3,000	3,000	390	1,170,000
21/04/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	30	87,000
20/04/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	110	319,000
19/04/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,900	710	2,059,000
17/04/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,900	710	2,059,000
16/04/2020	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
15/04/2020	2,600	-0.20 ▼	-7.69	2,800	2,600	2,600	60	156,000
13/04/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
12/04/2020	2,800	-0.10 ▼	-3.57	2,900	3,000	2,700	4,190	11,732,000
10/04/2020	2,800	-0.10 ▼	-3.57	2,900	3,000	2,700	4,190	11,732,000
07/04/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
06/04/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,900	10	29,000
01/04/2020	2,900	-2.70 ▼	-93.10	2,700	0	0	0	0
31/03/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,400	20	58,000
30/03/2020	2,700	-0.40 ▼	-14.81	3,100	2,700	2,700	70	189,000
29/03/2020	2,700	-0.40 ▼	-14.81	3,100	2,700	2,700	70	189,000
27/03/2020	2,700	-0.40 ▼	-14.81	3,100	2,700	2,700	70	189,000
26/03/2020	2,900	0.10 ▲	3.45	2,800	3,200	2,900	20	58,000
24/03/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
23/03/2020	2,800	-0.20 ▼	-7.14	3,000	3,300	2,800	1,010	2,828,000
22/03/2020	3,000	0.10 ▲	3.33	2,900	3,100	3,000	240	720,000
20/03/2020	3,000	0.10 ▲	3.33	2,900	3,100	3,000	240	720,000
19/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
18/03/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,900	10	29,000
17/03/2020	2,500	-2.60 ▼	-104.00	2,600	0	0	0	0
16/03/2020	2,500	-2.60 ▼	-104.00	2,600	0	0	0	0
13/03/2020	2,500	-2.60 ▼	-104.00	2,600	0	0	0	0
12/03/2020	2,500	-0.40 ▼	-16.00	2,900	2,700	2,500	4,300	10,750,000
11/03/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
10/03/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	10	29,000
09/03/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	330	1,023,000
06/03/2020	3,100	-0.50 ▼	-16.13	3,600	3,100	3,100	100	310,000
05/03/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
02/03/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
27/02/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
25/02/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
24/02/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
21/02/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
19/02/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
18/02/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,090	3,924,000
17/02/2020	3,400	-3.60 ▼	-105.88	3,600	0	0	0	0
15/02/2020	3,400	-0.30 ▼	-8.82	3,700	3,700	3,400	310	1,054,000
14/02/2020	3,400	-0.30 ▼	-8.82	3,700	3,700	3,400	310	1,054,000
13/02/2020	3,700	0.40 ▲	10.81	3,300	3,700	3,700	100	370,000
12/02/2020	3,300	-0.20 ▼	-6.06	3,500	3,300	3,300	10	33,000
11/02/2020	3,300	-0.30 ▼	-9.09	3,600	3,600	3,300	20	66,000
10/02/2020	3,600	0.40 ▲	11.11	3,200	3,600	3,200	550	1,980,000
09/02/2020	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	10	32,000
07/02/2020	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	10	32,000
06/02/2020	3,500	-0.60 ▼	-17.14	4,100	4,700	3,500	820	2,870,000
05/02/2020	4,100	-0.70 ▼	-17.07	4,800	4,100	4,100	30	123,000
04/02/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
03/02/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
31/01/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
30/01/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,800	10	48,000
21/01/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
20/01/2020	4,400	0.50 ▲	11.36	3,900	4,400	4,400	100	440,000
17/01/2020	3,400	-0.50 ▼	-14.71	3,900	4,400	3,400	200	680,000
16/01/2020	4,100	-3.90 ▼	-95.12	3,900	0	0	0	0
15/01/2020	4,100	-3.90 ▼	-95.12	3,900	0	0	0	0
13/01/2020	4,100	0.50 ▲	12.20	3,600	4,100	3,900	180	738,000
09/01/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
08/01/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
07/01/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,500	20	72,000
06/01/2020	3,600	-3.50 ▼	-97.22	3,500	0	0	0	0
03/01/2020	3,600	0.10 ▲	2.78	3,500	3,700	3,000	40	144,000
02/01/2020	3,500	0.30 ▲	8.57	3,200	3,500	3,500	10	35,000
31/12/2019	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	2,000	6,400,000
30/12/2019	3,300	-0.50 ▼	-15.15	3,800	3,300	3,300	10	33,000
27/12/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
26/12/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
24/12/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
23/12/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
20/12/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	800	3,040,000
19/12/2019	3,800	0.30 ▲	7.89	3,500	3,800	3,800	10	38,000
17/12/2019	3,100	-0.40 ▼	-12.90	3,500	3,800	3,100	20	62,000
16/12/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	200	700,000
13/12/2019	3,300	-0.50 ▼	-15.15	3,800	3,900	3,300	2,200	7,260,000
12/12/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
11/12/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
10/12/2019	3,800	0.20 ▲	5.26	3,600	3,800	3,800	10	38,000
09/12/2019	3,200	-0.30 ▼	-9.38	3,500	3,900	3,200	20	64,000
06/12/2019	3,100	-0.30 ▼	-9.68	3,400	3,800	3,100	20	62,000
05/12/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,100	30	108,000
04/12/2019	3,600	-0.60 ▼	-16.67	4,200	3,600	3,600	100	360,000
03/12/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
02/12/2019	4,200	0.10 ▲	2.38	4,100	4,200	4,200	300	1,260,000
29/11/2019	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
28/11/2019	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
27/11/2019	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
26/11/2019	4,100	0.10 ▲	2.44	4,000	4,100	4,100	100	410,000
25/11/2019	4,000	0.20 ▲	5.00	3,800	4,000	4,000	10	40,000
22/11/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
21/11/2019	3,800	0.30 ▲	7.89	3,500	3,800	3,800	100	380,000
20/11/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,500	10	35,000
19/11/2019	3,300	-0.50 ▼	-15.15	3,800	3,300	3,300	10	33,000
18/11/2019	3,800	0.30 ▲	7.89	3,500	3,800	3,800	70	266,000
15/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
14/11/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	500	1,750,000
13/11/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
12/11/2019	3,500	0.40 ▲	11.43	3,100	3,500	3,500	13,100	45,850,000
11/11/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	280	868,000
08/11/2019	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
07/11/2019	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	5,000	15,500,000
06/11/2019	3,400	0.00 ■■	0.00	3,400	3,500	3,400	210	714,000
05/11/2019	3,400	0.00 ■■	0.00	3,400	3,700	3,400	30,300	103,020,000
04/11/2019	3,400	0.00 ■■	0.00	3,400	3,500	3,400	1,500	5,100,000
01/11/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
31/10/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
30/10/2019	3,400	-0.40 ▼	-11.76	3,800	3,400	3,400	200	680,000
29/10/2019	3,800	0.40 ▲	10.53	3,400	3,800	3,800	10	38,000
28/10/2019	3,400	-0.30 ▼	-8.82	3,700	3,500	3,400	30	102,000
25/10/2019	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
24/10/2019	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
23/10/2019	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
22/10/2019	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
21/10/2019	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20	74,000
18/10/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,600	310	1,147,000
17/10/2019	3,500	-3.40 ▼	-97.14	3,400	0	0	0	0
16/10/2019	3,500	-3.40 ▼	-97.14	3,400	0	0	0	0
15/10/2019	3,500	-3.40 ▼	-97.14	3,400	0	0	0	0
14/10/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,300	540	1,890,000
11/10/2019	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	1,000	3,400,000
10/10/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,600	10	36,000
09/10/2019	3,300	-3.60 ▼	-109.09	3,600	0	0	0	0
08/10/2019	3,300	-0.20 ▼	-6.06	3,500	3,900	3,300	20	66,000
07/10/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
04/10/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
03/10/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
02/10/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
01/10/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,500	10	35,000
30/09/2019	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
27/09/2019	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
26/09/2019	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
25/09/2019	3,300	-0.30 ▼	-9.09	3,600	3,400	3,200	550	1,815,000
24/09/2019	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
23/09/2019	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
20/09/2019	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
19/09/2019	3,600	-0.60 ▼	-16.67	4,200	3,600	3,600	30	108,000
18/09/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
17/09/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
16/09/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
13/09/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
12/09/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
11/09/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
10/09/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
09/09/2019	4,200	-4.20 ▼	-100.00	4,000	0	0	0	0
06/09/2019	4,200	0.20 ▲	4.76	4,000	4,200	4,200	100	420,000
05/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
29/08/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	40	160,000
28/08/2019	4,100	0.10 ▲	2.44	4,000	4,100	4,000	410	1,681,000
27/08/2019	4,000	0.30 ▲	7.50	3,700	4,000	4,000	40	160,000
22/08/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,700	430	1,591,000
21/08/2019	3,400	-0.60 ▼	-17.65	4,000	3,400	3,400	1,000	3,400,000
20/08/2019	4,000	-0.60 ▼	-15.00	4,600	4,000	4,000	90	360,000
19/08/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,600	10	46,000
16/08/2019	4,500	0.50 ▲	11.11	4,000	4,500	4,500	10	45,000
15/08/2019	4,000	-0.50 ▼	-12.50	4,500	4,000	4,000	100	400,000
14/08/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,500	10	45,000
13/08/2019	4,400	0.40 ▲	9.09	4,000	4,400	4,400	20	88,000
12/08/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	150	600,000
09/08/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	380	1,520,000
08/08/2019	4,000	-0.20 ▼	-5.00	4,200	4,000	3,900	590	2,360,000
07/08/2019	4,200	-0.20 ▼	-4.76	4,400	4,200	4,200	70	294,000
06/08/2019	4,500	0.20 ▲	4.44	4,300	4,800	4,200	410	1,845,000
05/08/2019	4,300	-0.70 ▼	-16.28	5,000	4,500	4,300	700	3,010,000
02/08/2019	5,000	0.20 ▲	4.00	4,800	5,000	5,000	50	250,000
01/08/2019	5,400	0.60 ▲	11.11	4,800	5,400	4,200	490	2,646,000
30/07/2019	4,300	-0.10 ▼	-2.33	4,400	5,000	4,300	2,060	8,858,000
29/07/2019	4,300	0.00 ■■	0.00	4,300	4,500	4,300	1,620	6,966,000
26/07/2019	4,000	0.00 ■■	0.00	4,000	4,500	4,000	710	2,840,000
25/07/2019	4,000	-0.70 ▼	-17.50	4,700	4,200	4,000	590	2,360,000
24/07/2019	4,700	0.50 ▲	10.64	4,200	4,700	4,700	10	47,000
17/07/2019	4,200	0.10 ▲	2.38	4,100	4,200	4,200	10	42,000
16/07/2019	4,100	0.50 ▲	12.20	3,600	4,100	4,100	10	41,000
15/07/2019	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	150	525,000
12/07/2019	3,600	-0.40 ▼	-11.11	4,000	3,600	3,600	10	36,000
11/07/2019	4,000	-0.70 ▼	-17.50	4,700	4,000	4,000	500	2,000,000
10/07/2019	4,800	0.60 ▲	12.50	4,200	4,800	4,200	1,100	5,280,000
08/07/2019	4,200	0.30 ▲	7.14	3,900	4,200	4,200	10	42,000
05/07/2019	3,900	0.20 ▲	5.13	3,700	3,900	3,900	500	1,950,000
04/07/2019	3,800	-0.20 ▼	-5.26	4,000	4,200	3,500	570	2,166,000
01/07/2019	3,900	0.40 ▲	10.26	3,500	4,000	3,900	60	234,000
28/06/2019	3,900	0.30 ▲	7.69	3,600	3,900	3,400	260	1,014,000
27/06/2019	3,600	-0.60 ▼	-16.67	4,200	3,600	3,600	910	3,276,000
26/06/2019	4,200	0.40 ▲	9.52	3,800	4,200	3,300	420	1,764,000
24/06/2019	4,200	0.30 ▲	7.14	3,900	4,200	3,400	40	168,000
21/06/2019	3,900	0.20 ▲	5.13	3,700	3,900	3,900	500	1,950,000
20/06/2019	3,900	0.20 ▲	5.13	3,700	3,900	3,900	500	1,950,000
18/06/2019	3,800	0.40 ▲	10.53	3,400	3,800	3,500	250	950,000
17/06/2019	3,800	0.40 ▲	10.53	3,400	3,800	3,500	250	950,000
16/06/2019	3,400	0.30 ▲	8.82	3,100	3,400	3,400	410	1,394,000
14/06/2019	3,400	0.30 ▲	8.82	3,100	3,400	3,400	410	1,394,000
13/06/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,100	160	496,000
10/06/2019	3,400	-0.60 ▼	-17.65	4,000	3,800	3,400	510	1,734,000
09/06/2019	3,400	-0.60 ▼	-17.65	4,000	3,800	3,400	510	1,734,000
07/06/2019	3,400	-0.60 ▼	-17.65	4,000	3,800	3,400	510	1,734,000
06/06/2019	4,000	-0.60 ▼	-15.00	4,600	4,000	4,000	60	240,000
05/06/2019	4,600	0.60 ▲	13.04	4,000	4,600	4,600	10	46,000
04/06/2019	4,000	0.50 ▲	12.50	3,500	4,000	4,000	10	40,000
30/05/2019	3,500	0.40 ▲	11.43	3,100	3,500	3,300	1,580	5,530,000
29/05/2019	3,500	0.40 ▲	11.43	3,100	3,500	3,300	1,580	5,530,000
28/05/2019	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	480	1,488,000
27/05/2019	3,400	0.40 ▲	11.76	3,000	3,400	2,700	1,880	6,392,000
26/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	400	1,200,000
24/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	400	1,200,000
23/05/2019	3,000	-0.40 ▼	-13.33	3,400	3,000	3,000	10	30,000
22/05/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,400	1,790	6,086,000
21/05/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,400	1,790	6,086,000
13/05/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	30	96,000
12/05/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	30	96,000
10/05/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	30	96,000
09/05/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,200	100	320,000
08/05/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,200	100	320,000
07/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	100	300,000
06/05/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	80	240,000
05/05/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,000	270	864,000
03/05/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,000	270	864,000
02/05/2019	3,000	0.10 ▲	3.33	2,900	3,000	3,000	630	1,890,000
26/04/2019	2,900	0.10 ▲	3.45	2,800	3,200	2,900	110	319,000
25/04/2019	2,900	0.10 ▲	3.45	2,800	3,200	2,900	110	319,000
24/04/2019	2,800	0.30 ▲	10.71	2,500	2,800	2,800	490	1,372,000
23/04/2019	2,800	0.30 ▲	10.71	2,500	2,800	2,800	490	1,372,000
18/04/2019	2,500	-0.20 ▼	-8.00	2,700	2,500	2,500	150	375,000
17/04/2019	2,500	-0.20 ▼	-8.00	2,700	2,500	2,500	150	375,000
16/04/2019	2,700	-0.30 ▼	-11.11	3,000	2,700	2,700	10	27,000
15/04/2019	2,700	-0.30 ▼	-11.11	3,000	2,700	2,700	10	27,000
14/04/2019	2,700	-0.30 ▼	-11.11	3,000	2,700	2,700	10	27,000
12/04/2019	2,700	-0.30 ▼	-11.11	3,000	2,700	2,700	10	27,000
11/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	50	150,000
10/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	50	150,000
09/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300	900,000
22/03/2019	3,000	-0.50 ▼	-16.67	3,500	3,000	3,000	10	30,000
20/03/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10	35,000
19/03/2019	3,000	-0.40 ▼	-13.33	3,400	3,900	3,000	20	60,000
14/03/2019	3,000	-0.40 ▼	-13.33	3,400	3,800	3,000	20	60,000
13/03/2019	3,400	0.40 ▲	11.76	3,000	3,400	3,100	60	204,000
11/03/2019	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	10	30,000
07/03/2019	3,000	-0.50 ▼	-16.67	3,500	3,500	3,000	30	90,000
06/03/2019	3,700	0.40 ▲	10.81	3,300	3,700	3,400	120	444,000
05/03/2019	3,100	-0.50 ▼	-16.13	3,600	3,900	3,100	40	124,000
04/03/2019	3,600	-0.60 ▼	-16.67	4,200	3,600	3,600	180	648,000
27/02/2019	4,200	0.40 ▲	9.52	3,800	4,200	4,200	10	42,000
26/02/2019	3,800	0.30 ▲	7.89	3,500	3,800	3,800	10	38,000
22/02/2019	3,500	0.30 ▲	8.57	3,200	3,500	3,500	10	35,000
21/02/2019	3,400	0.40 ▲	11.76	3,000	3,400	3,400	10	34,000
30/01/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	10	30,000
19/01/2019	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	10,000	30,000,000
02/01/2019	3,200	0.40 ▲	12.50	2,800	3,200	3,100	200	640,000
28/12/2018	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
27/12/2018	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
26/12/2018	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
25/12/2018	2,800	0.00 ■■	0.00	2,800	2,800	2,800	200	560,000
24/12/2018	2,800	0.30 ▲	10.71	2,500	2,800	2,800	400	1,120,000
21/12/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
20/12/2018	2,500	-0.30 ▼	-12.00	2,800	2,500	2,400	200	500,000
19/12/2018	3,300	0.30 ▲	9.09	3,000	3,300	2,600	300	990,000
18/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	200	600,000
17/12/2018	3,000	-0.20 ▼	-6.67	3,200	3,000	3,000	200	600,000
14/12/2018	3,100	-0.10 ▼	-3.23	3,200	3,500	3,100	400	1,240,000
13/12/2018	3,000	-0.50 ▼	-16.67	3,500	3,900	3,000	600	1,800,000
12/12/2018	3,400	-0.50 ▼	-14.71	3,900	4,200	3,400	800	2,720,000
11/12/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,900	100	390,000
10/12/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,600	100	360,000
07/12/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,300	100	330,000
06/12/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
05/12/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
04/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	2,900	8,700,000
03/12/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
29/11/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,400	4,200,000
28/11/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
27/11/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
26/11/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
23/11/2018	3,000	-0.40 ▼	-13.33	3,400	3,000	3,000	300	900,000
22/11/2018	3,400	0.40 ▲	11.76	3,000	3,400	3,400	200	680,000
21/11/2018	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
20/11/2018	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
19/11/2018	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
16/11/2018	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
15/11/2018	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
14/11/2018	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
13/11/2018	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
12/11/2018	3,100	-3.00 ▼	-96.77	3,000	0	0	0	0
09/11/2018	3,100	0.10 ▲	3.23	3,000	3,100	2,900	200	620,000
08/11/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
07/11/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
06/11/2018	3,000	0.20 ▲	6.67	2,800	3,000	3,000	100	300,000
05/11/2018	2,800	-0.30 ▼	-10.71	3,100	2,800	2,700	200	560,000
02/11/2018	3,100	-0.50 ▼	-16.13	3,600	3,100	3,100	100	310,000
01/11/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,600	100	360,000
31/10/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
30/10/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,900	9,570,000
29/10/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
26/10/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
25/10/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
24/10/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,300	1,500	4,950,000
23/10/2018	3,200	-0.20 ▼	-6.25	3,400	3,300	3,100	7,900	25,280,000
22/10/2018	3,300	-0.50 ▼	-15.15	3,800	3,400	3,300	2,400	7,920,000
19/10/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
18/10/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
17/10/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
16/10/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
15/10/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,800	100	380,000
12/10/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
11/10/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
10/10/2018	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	500	1,750,000
09/10/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,600	500	1,800,000
08/10/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
05/10/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,500	1,000	3,600,000
04/10/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
03/10/2018	3,500	-0.20 ▼	-5.71	3,700	3,500	3,400	1,500	5,250,000
02/10/2018	3,700	0.40 ▲	10.81	3,300	3,700	3,700	100	370,000
01/10/2018	3,300	-0.50 ▼	-15.15	3,800	3,300	3,300	100	330,000
28/09/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
27/09/2018	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	1,200	4,560,000
26/09/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
25/09/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
24/09/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
21/09/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
20/09/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
19/09/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
18/09/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	7,000	27,300,000
17/09/2018	3,900	-0.60 ▼	-15.38	4,500	4,000	3,900	10,500	40,950,000
14/09/2018	4,500	0.20 ▲	4.44	4,300	4,500	4,500	100	450,000
13/09/2018	4,300	0.40 ▲	9.30	3,900	4,300	4,300	100	430,000
12/09/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
11/09/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
10/09/2018	3,900	-0.60 ▼	-15.38	4,500	3,900	3,900	2,000	7,800,000
07/09/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
06/09/2018	4,500	0.50 ▲	11.11	4,000	4,500	4,500	100	450,000
05/09/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
04/09/2018	4,000	-0.60 ▼	-15.00	4,600	4,000	4,000	2,000	8,000,000
31/08/2018	4,600	0.40 ▲	8.70	4,200	4,600	4,600	100	460,000
30/08/2018	4,100	-0.40 ▼	-9.76	4,500	4,500	4,100	300	1,230,000
29/08/2018	4,500	0.40 ▲	8.89	4,100	4,500	4,500	100	450,000
28/08/2018	4,000	0.10 ▲	2.50	3,900	4,300	4,000	5,200	20,800,000
27/08/2018	4,000	-3.90 ▼	-97.50	3,900	0	0	0	0
24/08/2018	4,000	-3.90 ▼	-97.50	3,900	0	0	0	0
23/08/2018	4,000	-3.90 ▼	-97.50	3,900	0	0	0	0
22/08/2018	4,000	-3.90 ▼	-97.50	3,900	0	0	0	0
21/08/2018	4,000	-3.90 ▼	-97.50	3,900	0	0	0	0
20/08/2018	4,000	-0.50 ▼	-12.50	4,500	4,000	3,900	112,400	449,600,000
17/08/2018	4,500	0.30 ▲	6.67	4,200	4,500	4,500	100	450,000
16/08/2018	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
15/08/2018	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
14/08/2018	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
13/08/2018	4,200	0.10 ▲	2.38	4,100	4,400	4,200	900	3,780,000
10/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
09/08/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	4,000	16,400,000
08/08/2018	4,100	-0.60 ▼	-14.63	4,700	4,100	4,100	100	410,000
07/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
06/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
03/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
02/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
01/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
30/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
27/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
26/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
25/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
24/07/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	2,000	9,400,000
23/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
20/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
19/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
18/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
17/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
16/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
13/07/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,700	100	470,000
12/07/2018	4,600	0.40 ▲	8.70	4,200	4,600	4,600	100	460,000
11/07/2018	4,100	-0.50 ▼	-12.20	4,600	4,700	4,100	600	2,460,000
10/07/2018	4,600	0.50 ▲	10.87	4,100	4,600	4,600	100	460,000
09/07/2018	4,100	-0.60 ▼	-14.63	4,700	4,100	4,100	2,200	9,020,000
06/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
05/07/2018	4,700	0.20 ▲	4.26	4,500	4,700	4,700	100	470,000
04/07/2018	4,500	0.00 ■■	0.00	4,500	4,700	4,500	600	2,700,000
03/07/2018	4,500	0.50 ▲	11.11	4,000	4,500	4,500	100	450,000
29/06/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
28/06/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,300	21,200,000
27/06/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
26/06/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
25/06/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
22/06/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
21/06/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,000	4,000,000
20/06/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
19/06/2018	4,000	-0.20 ▼	-5.00	4,200	4,000	4,000	2,900	11,600,000
18/06/2018	3,800	-0.20 ▼	-5.26	4,000	4,500	3,800	200	760,000
15/06/2018	4,000	-0.60 ▼	-15.00	4,600	4,000	4,000	4,700	18,800,000
14/06/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
13/06/2018	4,600	0.50 ▲	10.87	4,100	4,600	4,600	100	460,000
12/06/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
11/06/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
08/06/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
07/06/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
06/06/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	3,000	12,300,000
05/06/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	500	2,050,000
04/06/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,700	6,970,000
01/06/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
31/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
30/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
29/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
28/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
25/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
24/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
23/05/2018	4,100	0.00 ■■	0.00	4,100	4,700	4,100	3,600	14,760,000
22/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
21/05/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,000	4,100,000
18/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
17/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
16/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
15/05/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
14/05/2018	4,100	-0.70 ▼	-17.07	4,800	4,100	4,100	2,000	8,200,000
11/05/2018	5,000	-4.80 ▼	-96.00	4,800	0	0	0	0
10/05/2018	5,000	-4.80 ▼	-96.00	4,800	0	0	0	0
09/05/2018	5,000	-4.80 ▼	-96.00	4,800	0	0	0	0
08/05/2018	5,000	0.30 ▲	6.00	4,700	5,000	4,100	400	2,000,000
07/05/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
04/05/2018	4,700	-0.80 ▼	-17.02	5,500	4,700	4,700	100	470,000
03/05/2018	5,500	0.50 ▲	9.09	5,000	5,500	5,500	100	550,000
02/05/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
27/04/2018	5,000	0.40 ▲	8.00	4,600	5,200	5,000	700	3,500,000
26/04/2018	4,600	0.60 ▲	13.04	4,000	4,600	4,600	100	460,000
24/04/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,700	6,800,000
23/04/2018	4,000	-0.60 ▼	-15.00	4,600	4,000	4,000	100	400,000
20/04/2018	4,600	0.60 ▲	13.04	4,000	4,600	4,600	1,000	4,600,000
19/04/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
18/04/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
13/04/2018	4,000	-0.40 ▼	-10.00	4,400	4,000	4,000	100	400,000
12/04/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
11/04/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
10/04/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
09/04/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,400	100	440,000
06/04/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
05/04/2018	4,400	-0.20 ▼	-4.55	4,600	4,400	4,400	500	2,200,000
04/04/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	600	2,760,000
03/04/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
02/04/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
30/03/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
29/03/2018	4,600	-0.80 ▼	-17.39	5,400	4,600	4,600	1,100	5,060,000
28/03/2018	5,400	0.70 ▲	12.96	4,700	5,400	5,400	100	540,000
27/03/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
26/03/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
23/03/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
22/03/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
21/03/2018	4,700	0.60 ▲	12.77	4,100	4,700	4,700	100	470,000
20/03/2018	4,000	-0.50 ▼	-12.50	4,500	4,100	4,000	1,200	4,800,000
19/03/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
16/03/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
15/03/2018	4,500	-0.70 ▼	-15.56	5,200	4,500	4,500	1,000	4,500,000
14/03/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
13/03/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
12/03/2018	5,200	0.50 ▲	9.62	4,700	5,200	5,200	300	1,560,000
09/03/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
08/03/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	200	940,000
07/03/2018	4,900	0.40 ▲	8.16	4,500	4,900	4,500	200	980,000
06/03/2018	4,500	-0.60 ▼	-13.33	5,100	4,500	4,500	3,900	17,550,000
05/03/2018	5,100	0.20 ▲	3.92	4,900	5,100	5,100	100	510,000
02/03/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
01/03/2018	4,900	0.40 ▲	8.16	4,500	4,900	4,900	1,000	4,900,000
28/02/2018	4,800	0.60 ▲	12.50	4,200	4,800	4,400	6,300	30,240,000
27/02/2018	4,000	-0.60 ▼	-15.00	4,600	4,600	4,000	3,900	15,600,000
26/02/2018	4,500	-4.60 ▼	-102.22	4,600	0	0	0	0
23/02/2018	4,400	-0.60 ▼	-13.64	5,000	5,500	4,400	300	1,320,000
22/02/2018	5,000	0.60 ▲	12.00	4,400	5,000	4,900	400	2,000,000
21/02/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
13/02/2018	4,400	0.10 ▲	2.27	4,300	4,400	4,400	2,200	9,680,000
12/02/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
09/02/2018	4,300	-0.70 ▼	-16.28	5,000	4,500	4,300	6,400	27,520,000
08/02/2018	5,000	-0.80 ▼	-16.00	5,800	5,000	5,000	3,100	15,500,000
07/02/2018	5,800	-1.00 ▼	-17.24	6,800	5,800	5,800	600	3,480,000
06/02/2018	6,800	-1.10 ▼	-16.18	7,900	6,800	6,800	100	680,000
05/02/2018	6,500	-7.90 ▼	-121.54	7,900	0	0	0	0
02/02/2018	6,500	-1.10 ▼	-16.92	7,600	8,700	6,500	300	1,950,000
01/02/2018	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
31/01/2018	7,600	0.90 ▲	11.84	6,700	7,600	7,600	100	760,000
30/01/2018	6,700	0.80 ▲	11.94	5,900	6,700	6,700	100	670,000
29/01/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
26/01/2018	5,900	0.60 ▲	10.17	5,300	5,900	5,900	100	590,000
25/01/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
23/01/2018	5,300	-0.90 ▼	-16.98	6,200	5,500	5,300	1,500	7,950,000
22/01/2018	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
19/01/2018	6,200	0.50 ▲	8.06	5,700	6,200	6,200	1,100	6,820,000
18/01/2018	6,000	0.30 ▲	5.00	5,700	6,000	5,700	2,300	13,800,000
17/01/2018	5,300	0.00 ■■	0.00	5,300	6,000	5,300	3,500	18,550,000
16/01/2018	5,400	0.70 ▲	12.96	4,700	5,400	5,000	600	3,240,000
15/01/2018	4,700	0.60 ▲	12.77	4,100	4,700	4,500	12,000	56,400,000
12/01/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
11/01/2018	4,100	0.20 ▲	4.88	3,900	4,100	4,100	1,200	4,920,000
10/01/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
09/01/2018	3,900	-0.30 ▼	-7.69	4,200	3,900	3,900	300	1,170,000
08/01/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,000	4,200,000
05/01/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,200	400	1,680,000
03/01/2018	3,800	-0.50 ▼	-13.16	4,300	3,900	3,800	1,400	5,320,000
02/01/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
29/12/2017	4,300	0.50 ▲	11.63	3,800	4,300	4,300	100	430,000
28/12/2017	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	1,100	4,180,000
27/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	200	800,000
26/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
25/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
22/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
21/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	400	1,600,000
20/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
19/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
18/12/2017	4,000	0.10 ▲	2.56	4,000	4,000	4,000	500	2,000,000
15/12/2017	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	2,000	7,800,000
14/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
13/12/2017	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	900	3,600,000
12/12/2017	4,200	0.00 ■■	0.00	3,900	4,200	3,900	400	1,680,000
11/12/2017	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	1,500	6,300,000
08/12/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
07/12/2017	4,300	0.50 ▲	13.16	4,300	4,300	4,300	100	430,000
06/12/2017	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	3,000	11,400,000
05/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
04/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
01/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,000	4,000,000
30/11/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
29/11/2017	4,000	0.30 ▲	8.11	4,000	4,000	4,000	500	2,000,000
28/11/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
27/11/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,700	800	2,960,000
24/11/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,700	100	370,000
23/11/2017	3,700	-0.30 ▼	-7.50	3,700	3,700	3,700	9,000	33,300,000
22/11/2017	4,000	0.40 ▲	11.11	4,000	4,000	4,000	100	400,000
21/11/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
20/11/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
17/11/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
16/11/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	5,400	19,440,000
15/11/2017	3,600	-0.40 ▼	-10.00	3,600	3,600	3,600	100	360,000
14/11/2017	4,000	0.40 ▲	11.11	4,000	4,000	4,000	1,200	4,800,000
13/11/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
10/11/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
09/11/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,000	3,600,000
08/11/2017	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	100	360,000
07/11/2017	3,700	-0.50 ▼	-11.90	3,700	3,700	3,700	600	2,220,000
06/11/2017	4,200	0.10 ▲	2.44	4,200	4,200	4,200	1,300	5,460,000
03/11/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
02/11/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
01/11/2017	4,100	0.10 ▲	2.50	4,100	4,100	4,100	600	2,460,000
31/10/2017	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	500	2,000,000
30/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
27/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
26/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
25/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
24/10/2017	4,200	0.10 ▲	2.44	4,200	4,200	4,200	2,000	8,400,000
23/10/2017	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	4,400	18,040,000
20/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	600	2,520,000
19/10/2017	4,200	0.20 ▲	5.00	4,500	4,500	4,200	2,000	8,400,000
18/10/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
17/10/2017	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	700	2,800,000
16/10/2017	4,100	-0.20 ▼	-4.65	4,000	4,100	4,000	1,500	6,150,000
13/10/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
12/10/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
11/10/2017	4,300	0.10 ▲	2.38	4,300	4,300	4,300	0	0
10/10/2017	4,200	-0.30 ▼	-6.67	4,600	4,800	4,200	1,000	4,200,000
09/10/2017	4,500	0.50 ▲	12.50	4,500	4,500	4,100	8,100	36,450,000
06/10/2017	4,000	-0.60 ▼	-13.04	4,000	4,000	4,000	100	400,000
05/10/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
04/10/2017	4,600	0.60 ▲	15.00	4,600	4,600	4,600	100	460,000
03/10/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	500	2,000,000
02/10/2017	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	2,300	9,200,000
29/09/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
28/09/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
27/09/2017	4,200	0.10 ▲	2.44	4,600	4,600	4,200	2,700	11,340,000
26/09/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
25/09/2017	4,100	-0.10 ▼	-2.38	4,500	4,500	4,100	4,700	19,270,000
22/09/2017	4,200	0.00 ■■	0.00	4,000	4,800	4,000	15,500	65,100,000
21/09/2017	4,200	0.20 ▲	5.00	4,600	4,600	4,200	300	1,260,000
20/09/2017	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	2,100	8,400,000
19/09/2017	4,100	0.10 ▲	2.50	4,000	4,100	4,000	3,500	14,350,000
18/09/2017	4,000	0.00 ■■	0.00	4,500	4,500	4,000	200	800,000
15/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,500	22,000,000
14/09/2017	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	100	400,000
13/09/2017	4,200	0.20 ▲	5.00	4,200	4,200	4,200	6,000	25,200,000
12/09/2017	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	5,300	21,200,000
11/09/2017	4,100	0.10 ▲	2.50	4,200	4,200	4,100	200	820,000
08/09/2017	4,000	0.10 ▲	2.56	4,200	4,200	3,800	5,300	21,200,000
07/09/2017	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	3,100	12,090,000
06/09/2017	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	0	0
05/09/2017	4,300	0.10 ▲	2.38	4,000	4,300	4,000	5,200	22,360,000
01/09/2017	4,200	0.30 ▲	7.69	4,200	4,200	4,200	200	840,000
31/08/2017	3,900	0.50 ▲	14.71	3,900	3,900	3,900	100	390,000
30/08/2017	3,400	-1.00 ▼	-22.73	3,400	3,400	3,400	100	340,000
29/08/2017	4,400	0.40 ▲	10.00	4,000	4,400	4,000	4,000	17,600,000
28/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
25/08/2017	4,000	0.00 ■■	0.00	4,100	4,100	4,000	4,400	17,600,000
24/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
23/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
22/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
21/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
18/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
17/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
16/08/2017	4,000	-0.50 ▼	-11.11	4,000	4,000	4,000	100	400,000
15/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
11/08/2017	4,500	0.50 ▲	12.50	4,500	4,500	4,500	100	450,000
10/08/2017	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	100	400,000
09/08/2017	4,100	-0.10 ▼	-2.38	4,700	4,700	4,000	900	3,690,000
08/08/2017	4,200	0.10 ▲	2.44	4,800	4,800	4,100	6,000	25,200,000
07/08/2017	4,100	-0.40 ▼	-8.89	5,000	5,000	4,100	2,500	10,250,000
04/08/2017	4,500	0.40 ▲	9.76	5,100	5,100	4,000	1,600	7,200,000
03/08/2017	4,100	-0.40 ▼	-8.89	5,000	5,000	4,100	200	820,000
02/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
01/08/2017	4,500	0.50 ▲	12.50	4,500	4,600	4,500	4,100	18,450,000
31/07/2017	4,000	-0.50 ▼	-11.11	4,200	4,200	4,000	3,500	14,000,000
28/07/2017	4,500	0.10 ▲	2.27	4,500	4,500	4,500	100	450,000
27/07/2017	4,400	-0.20 ▼	-4.35	4,100	4,400	4,100	200	880,000
26/07/2017	4,600	0.40 ▲	9.52	4,600	4,600	4,600	700	3,220,000
25/07/2017	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	0	0
24/07/2017	4,300	0.10 ▲	2.38	4,100	4,300	4,100	200	860,000
21/07/2017	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	1,600	6,720,000
20/07/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
19/07/2017	4,300	-0.10 ▼	-2.27	4,100	4,400	4,100	500	2,150,000
18/07/2017	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	13,300	58,520,000
17/07/2017	4,700	0.10 ▲	2.17	4,700	4,700	4,700	800	3,760,000
14/07/2017	4,600	0.10 ▲	2.22	4,400	4,600	4,400	3,200	14,720,000
13/07/2017	4,500	0.00 ■■	0.00	4,400	4,500	4,400	2,900	13,050,000
12/07/2017	4,500	0.00 ■■	0.00	4,400	4,500	4,400	200	900,000
11/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
10/07/2017	4,500	-0.50 ▼	-10.00	4,400	4,500	4,400	700	3,150,000
07/07/2017	5,000	0.50 ▲	11.11	5,000	5,000	5,000	100	500,000
06/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,500	6,750,000
05/07/2017	4,500	0.10 ▲	2.27	4,500	4,500	4,500	200	900,000
04/07/2017	4,400	0.10 ▲	2.33	4,400	4,400	4,400	1,500	6,600,000
03/07/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
30/06/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
29/06/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
28/06/2017	4,300	0.10 ▲	2.38	4,200	4,500	4,200	3,300	14,190,000
27/06/2017	4,200	0.10 ▲	2.44	4,200	4,200	4,200	0	0
26/06/2017	4,100	-0.40 ▼	-8.89	4,500	4,500	4,100	3,000	12,300,000
23/06/2017	4,500	0.00 ■■	0.00	4,600	4,600	4,500	200	900,000
22/06/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,200	5,400,000
21/06/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
20/06/2017	4,500	-0.20 ▼	-4.26	5,000	5,000	4,400	4,200	18,900,000
19/06/2017	4,700	0.30 ▲	6.82	4,900	4,900	4,700	2,500	11,750,000
16/06/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
15/06/2017	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	1,900	8,360,000
14/06/2017	4,500	-0.20 ▼	-4.26	4,300	4,600	4,300	1,500	6,750,000
13/06/2017	4,700	0.40 ▲	9.30	4,700	4,700	4,700	300	1,410,000
12/06/2017	4,300	-0.20 ▼	-4.44	4,300	4,700	4,300	300	1,290,000
09/06/2017	4,500	0.20 ▲	4.65	4,500	4,500	4,500	0	0
08/06/2017	4,300	0.10 ▲	2.38	3,800	4,700	3,800	2,900	12,470,000
07/06/2017	4,200	0.10 ▲	2.44	4,100	4,500	4,100	600	2,520,000
06/06/2017	4,100	0.00 ■■	0.00	3,700	4,600	3,700	300	1,230,000
05/06/2017	4,100	0.00 ■■	0.00	4,000	4,700	4,000	400	1,640,000
02/06/2017	4,100	0.00 ■■	0.00	4,000	4,800	4,000	1,200	4,920,000
01/06/2017	4,100	-0.20 ▼	-4.65	4,800	4,800	4,100	3,500	14,350,000
31/05/2017	4,300	0.00 ■■	0.00	4,900	4,900	4,300	400	1,720,000
30/05/2017	4,300	0.00 ■■	0.00	4,900	4,900	4,300	2,200	9,460,000
29/05/2017	4,300	0.00 ■■	0.00	4,800	4,800	4,300	1,600	6,880,000
26/05/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	100	430,000
25/05/2017	4,300	-0.30 ▼	-6.52	4,500	4,800	4,300	10,500	45,150,000
24/05/2017	4,600	-0.10 ▼	-2.13	4,900	4,900	4,500	4,200	19,320,000
23/05/2017	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	800	3,760,000
22/05/2017	4,900	-0.10 ▼	-2.00	4,600	4,900	4,600	5,200	25,480,000
19/05/2017	5,000	0.00 ■■	0.00	5,100	5,100	4,500	2,400	12,000,000
18/05/2017	5,000	-0.20 ▼	-3.85	4,500	5,200	4,500	16,000	80,000,000
17/05/2017	5,200	0.50 ▲	10.64	5,300	5,300	4,900	400	2,080,000
16/05/2017	4,700	-0.60 ▼	-11.32	5,300	5,300	4,700	400	1,880,000
15/05/2017	5,300	0.10 ▲	1.92	5,400	5,400	5,300	2,200	11,660,000
09/05/2017	5,000	0.60 ▲	13.64	4,900	5,000	4,900	1,100	5,500,000
08/05/2017	4,400	0.20 ▲	4.76	4,400	4,400	4,400	100	440,000
05/05/2017	4,200	0.50 ▲	13.51	3,200	4,200	3,200	300	1,260,000
04/05/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
03/05/2017	3,700	-1.30 ▼	-26.00	3,700	3,700	3,700	100	370,000
28/04/2017	5,000	0.40 ▲	8.70	4,100	5,000	4,100	3,200	16,000,000
27/04/2017	4,600	-0.50 ▼	-9.80	5,100	5,100	4,600	300	1,380,000
26/04/2017	5,100	0.30 ▲	6.25	4,600	5,100	4,600	2,300	11,730,000
25/04/2017	4,800	0.30 ▲	6.67	5,000	5,000	4,800	800	3,840,000
24/04/2017	4,500	-0.40 ▼	-8.16	5,100	5,100	4,500	200	900,000
21/04/2017	4,900	-0.40 ▼	-7.55	4,900	4,900	4,900	1,000	4,900,000
20/04/2017	5,300	0.50 ▲	10.42	5,300	5,300	5,300	100	530,000
19/04/2017	4,800	-0.10 ▼	-2.04	4,500	4,800	4,500	1,400	6,720,000
18/04/2017	4,900	0.30 ▲	6.52	4,900	4,900	4,900	100	490,000
17/04/2017	4,600	-0.20 ▼	-4.17	5,600	5,600	4,600	200	920,000
14/04/2017	4,800	-0.50 ▼	-9.43	5,900	5,900	4,800	900	4,320,000
13/04/2017	5,300	0.00 ■■	0.00	5,300	5,300	5,300	100	530,000
12/04/2017	5,300	0.40 ▲	8.16	6,200	6,200	4,800	4,200	22,260,000
11/04/2017	4,900	-0.80 ▼	-14.04	6,200	6,200	4,900	400	1,960,000
10/04/2017	5,700	0.70 ▲	14.00	5,700	5,700	5,700	100	570,000
07/04/2017	5,000	0.00 ■■	0.00	5,500	5,500	5,000	300	1,500,000
05/04/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	2,000	10,000,000
04/04/2017	5,000	-0.50 ▼	-9.09	5,000	5,000	5,000	100	500,000
03/04/2017	5,500	0.10 ▲	1.85	5,900	5,900	5,500	4,400	24,200,000
31/03/2017	5,400	0.40 ▲	8.00	5,400	5,400	5,400	100	540,000
30/03/2017	5,000	0.10 ▲	2.04	5,000	5,000	5,000	1,000	5,000,000
29/03/2017	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	2,500	12,250,000
28/03/2017	5,000	-0.50 ▼	-9.09	5,000	5,000	5,000	100	500,000
27/03/2017	5,500	0.30 ▲	5.77	5,300	5,500	5,300	700	3,850,000
24/03/2017	5,200	0.10 ▲	1.96	5,200	5,200	5,200	100	520,000
23/03/2017	5,100	0.00 ■■	0.00	5,000	5,100	5,000	1,700	8,670,000
22/03/2017	5,100	0.00 ■■	0.00	5,500	5,500	5,100	1,900	9,690,000
21/03/2017	5,100	0.10 ▲	2.00	5,000	5,100	5,000	1,000	5,100,000
20/03/2017	5,000	-0.50 ▼	-9.09	5,400	5,500	5,000	700	3,500,000
17/03/2017	5,500	0.10 ▲	1.85	6,200	6,200	5,500	1,500	8,250,000
16/03/2017	5,400	0.40 ▲	8.00	5,900	5,900	5,400	600	3,240,000
15/03/2017	5,000	-0.50 ▼	-9.09	5,400	5,400	5,000	700	3,500,000
14/03/2017	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	1,800	9,900,000
13/03/2017	5,600	0.70 ▲	14.29	5,600	5,600	5,600	100	560,000
10/03/2017	4,900	-0.40 ▼	-7.55	5,900	5,900	4,900	2,100	10,290,000
09/03/2017	5,300	-0.20 ▼	-3.64	5,700	5,700	5,300	1,800	9,540,000
08/03/2017	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	300	1,650,000
07/03/2017	5,700	0.70 ▲	14.00	5,700	5,700	4,500	3,300	18,810,000
06/03/2017	5,000	0.00 ■■	0.00	5,800	5,800	5,000	2,200	11,000,000
03/03/2017	5,000	-0.50 ▼	-9.09	6,100	6,100	5,000	600	3,000,000
02/03/2017	5,500	-0.20 ▼	-3.51	6,400	6,400	5,300	1,600	8,800,000
01/03/2017	5,700	0.70 ▲	14.00	5,700	5,700	5,700	100	570,000
28/02/2017	5,000	-0.80 ▼	-13.79	5,900	5,900	5,000	3,300	16,500,000
27/02/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
24/02/2017	5,800	-1.00 ▼	-14.71	5,800	5,800	5,800	100	580,000
23/02/2017	6,800	0.80 ▲	13.33	6,800	6,800	6,800	100	680,000
22/02/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
21/02/2017	6,000	0.60 ▲	11.11	6,000	6,000	6,000	100	600,000
20/02/2017	5,400	-0.90 ▼	-14.29	5,400	5,400	5,400	1,000	5,400,000
17/02/2017	6,300	0.70 ▲	12.50	6,300	6,300	6,300	100	630,000
16/02/2017	5,600	0.60 ▲	12.00	5,600	5,600	5,600	100	560,000
15/02/2017	5,000	-0.50 ▼	-9.09	5,000	5,000	5,000	800	4,000,000
14/02/2017	5,500	-0.90 ▼	-14.06	5,500	5,500	5,500	100	550,000
13/02/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
10/02/2017	6,400	0.10 ▲	1.59	6,400	6,400	6,400	0	0
09/02/2017	6,300	0.40 ▲	6.78	6,400	6,400	6,300	200	1,260,000
08/02/2017	5,900	0.30 ▲	5.36	5,900	5,900	5,900	100	590,000
07/02/2017	5,600	0.60 ▲	12.00	5,000	5,600	5,000	500	2,800,000
06/02/2017	5,000	0.10 ▲	2.04	5,000	5,000	5,000	1,000	5,000,000
03/02/2017	4,900	0.00 ■■	0.00	5,600	5,600	4,900	2,500	12,250,000
02/02/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
25/01/2017	4,900	0.60 ▲	13.95	4,900	4,900	4,900	100	490,000
24/01/2017	4,300	-0.40 ▼	-8.51	4,300	4,300	4,300	100	430,000
23/01/2017	4,700	0.60 ▲	14.63	4,100	4,700	3,500	1,400	6,580,000
20/01/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	500	2,050,000
19/01/2017	4,100	-0.70 ▼	-14.58	4,100	4,100	4,100	2,800	11,480,000
18/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
17/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
16/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
13/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
12/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	100	480,000
11/01/2017	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	1,400	6,720,000
10/01/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
09/01/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
06/01/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
05/01/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
04/01/2017	5,000	-0.40 ▼	-7.41	5,000	5,000	5,000	600	3,000,000
03/01/2017	5,400	-0.50 ▼	-8.47	5,500	5,500	5,400	1,000	5,400,000
30/12/2016	5,900	0.40 ▲	7.27	5,000	5,900	5,000	3,900	23,010,000
29/12/2016	5,500	0.70 ▲	14.58	5,500	5,500	5,500	100	550,000
28/12/2016	4,800	0.00 ■■	0.00	5,000	5,000	4,800	700	3,360,000
27/12/2016	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	200	960,000
26/12/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
23/12/2016	4,900	0.60 ▲	13.95	4,900	4,900	4,900	100	490,000
22/12/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
21/12/2016	4,300	-0.70 ▼	-14.00	4,300	4,300	4,300	100	430,000
20/12/2016	5,000	0.10 ▲	2.04	5,000	5,000	5,000	1,000	5,000,000
19/12/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
16/12/2016	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	1,000	4,900,000
15/12/2016	5,000	-0.40 ▼	-7.41	5,800	5,800	5,000	1,400	7,000,000
14/12/2016	5,400	0.30 ▲	5.88	5,000	5,400	5,000	2,300	12,420,000
13/12/2016	5,100	-0.60 ▼	-10.53	5,100	5,100	5,100	1,000	5,100,000
12/12/2016	5,700	0.40 ▲	7.55	5,700	5,700	5,700	100	570,000
09/12/2016	5,300	-0.70 ▼	-11.67	6,000	6,400	5,300	3,000	15,900,000
08/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/12/2016	6,000	-0.50 ▼	-7.69	6,000	6,000	6,000	300	1,800,000
06/12/2016	6,500	0.50 ▲	8.33	6,500	6,500	6,500	100	650,000
05/12/2016	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	2,400	14,400,000
02/12/2016	6,100	0.20 ▲	3.39	6,400	6,400	5,900	12,500	76,250,000
01/12/2016	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	1,200	7,080,000
30/11/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,300	7,800,000
29/11/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
28/11/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,000	6,000,000
25/11/2016	6,000	0.10 ▲	1.69	5,900	6,000	5,900	23,300	139,800,000
24/11/2016	5,900	-0.20 ▼	-3.28	5,900	5,900	5,900	300	1,770,000
23/11/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
22/11/2016	6,100	-0.10 ▼	-1.61	6,600	6,600	5,900	700	4,270,000
21/11/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
18/11/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
17/11/2016	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	1,100	6,820,000
16/11/2016	6,500	0.50 ▲	8.33	6,300	6,700	6,300	5,800	37,700,000
15/11/2016	6,000	-0.90 ▼	-13.04	6,000	6,000	6,000	500	3,000,000
14/11/2016	6,900	0.60 ▲	9.52	6,900	6,900	6,900	100	690,000
11/11/2016	6,300	0.60 ▲	10.53	6,300	6,300	6,300	100	630,000
10/11/2016	5,700	0.20 ▲	3.64	5,700	5,700	5,700	1,500	8,550,000
09/11/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
08/11/2016	5,500	-0.90 ▼	-14.06	5,600	5,600	5,500	1,000	5,500,000
07/11/2016	6,400	-1.10 ▼	-14.67	6,400	6,400	6,400	100	640,000
04/11/2016	7,500	0.70 ▲	10.29	7,500	7,500	7,500	100	750,000
03/11/2016	6,800	0.80 ▲	13.33	6,800	6,800	6,800	100	680,000
02/11/2016	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	600	3,600,000
01/11/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
31/10/2016	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	0	0
28/10/2016	6,300	0.20 ▲	3.28	6,100	6,300	6,100	14,500	91,350,000
27/10/2016	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	600	3,660,000
26/10/2016	6,200	-0.40 ▼	-6.06	6,100	6,200	6,100	4,600	28,520,000
25/10/2016	6,600	-0.90 ▼	-12.00	6,600	6,600	6,600	3,000	19,800,000
24/10/2016	7,500	0.70 ▲	10.29	7,900	7,900	7,500	200	1,500,000
21/10/2016	6,800	-1.20 ▼	-15.00	7,000	7,000	6,800	200	1,360,000
20/10/2016	8,000	1.00 ▲	14.29	8,000	8,000	8,000	100	800,000
19/10/2016	7,000	0.90 ▲	14.75	7,000	7,000	7,000	100	700,000
18/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
17/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
14/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	2,600	15,860,000
13/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,200	25,620,000
12/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
11/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
10/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
07/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	200	1,220,000
06/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
05/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,000	1,900	11,590,000
04/10/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	2,800	17,080,000
03/10/2016	6,100	0.00 ■■	0.00	6,500	6,500	6,000	3,200	19,520,000
30/09/2016	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	1,200	7,320,000
29/09/2016	6,400	-0.10 ▼	-1.54	7,200	7,200	6,400	10,800	69,120,000
28/09/2016	6,500	0.50 ▲	8.33	6,200	6,500	6,200	2,000	13,000,000
27/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	8,200	49,200,000
26/09/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,200	13,200,000
23/09/2016	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	4,700	28,200,000
22/09/2016	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	600	3,660,000
21/09/2016	6,500	-0.20 ▼	-2.99	6,600	6,600	6,500	7,300	47,450,000
20/09/2016	6,700	-0.40 ▼	-5.63	7,000	7,100	6,700	12,400	83,080,000
19/09/2016	7,100	-1.70 ▼	-19.32	7,000	7,200	7,000	20,300	144,130,000
16/09/2016	8,800	1.40 ▲	18.92	7,900	8,800	7,000	3,100	27,280,000
15/09/2016	7,400	0.00 ■■	0.00	8,000	13,900	7,000	81,200	600,880,000

(ĐVT: 1,000 VNĐ)