Lịch sử giao dịch ILA - 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 TRT
TRT Joint Stock Company
Mã CK: ILA 5.80 ▲ +0.10 (+1.72%) (cập nhật 19:15 25/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: http://www.trtgroup.com.vn/

ILA » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	5,800	0.10 ▲	1.72	5,700	5,800	5,600	3,270	18,966,000
24/04/2024	5,700	0.10 ▲	1.75	5,600	5,900	5,600	8,630	49,191,000
23/04/2024	5,600	0.10 ▲	1.79	5,500	5,700	5,500	7,040	39,424,000
22/04/2024	5,600	0.40 ▲	7.14	5,200	5,600	5,100	2,730	15,288,000
19/04/2024	5,300	-0.10 ▼	-1.89	5,400	5,400	4,600	4,770	25,281,000
17/04/2024	5,400	0.00 ■■	0.00	5,400	5,500	5,300	4,080	22,032,000
16/04/2024	5,400	-0.20 ▼	-3.70	5,600	5,500	5,200	8,690	46,926,000
15/04/2024	5,500	-0.10 ▼	-1.82	5,600	5,800	5,500	15,690	86,295,000
12/04/2024	5,800	0.20 ▲	3.45	5,600	5,800	5,500	16,250	94,250,000
11/04/2024	5,600	0.00 ■■	0.00	5,600	5,800	5,500	22,830	127,848,000
10/04/2024	5,700	0.30 ▲	5.26	5,400	5,700	5,300	9,260	52,782,000
09/04/2024	5,400	0.00 ■■	0.00	5,400	5,500	5,300	7,720	41,688,000
08/04/2024	5,500	-0.10 ▼	-1.82	5,600	5,500	5,400	4,950	27,225,000
05/04/2024	5,600	-0.10 ▼	-1.79	5,700	5,800	5,600	5,160	28,896,000
04/04/2024	5,700	0.00 ■■	0.00	5,700	5,700	5,500	3,270	18,639,000
03/04/2024	5,600	-0.10 ▼	-1.79	5,700	5,800	5,600	3,390	18,984,000
02/04/2024	5,800	0.00 ■■	0.00	5,800	5,800	5,500	11,680	67,744,000
01/04/2024	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	8,290	47,253,000
29/03/2024	5,900	0.00 ■■	0.00	5,900	6,000	5,800	4,580	27,022,000
28/03/2024	6,000	0.00 ■■	0.00	6,000	6,000	5,800	7,620	45,720,000
27/03/2024	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	8,980	53,880,000
26/03/2024	6,100	-0.10 ▼	-1.64	6,200	6,300	6,000	10,560	64,416,000
25/03/2024	6,100	-0.20 ▼	-3.28	6,300	6,400	6,100	10,070	61,427,000
22/03/2024	6,300	0.10 ▲	1.59	6,200	6,500	6,200	5,830	36,729,000
21/03/2024	6,500	0.60 ▲	9.23	5,900	6,500	6,000	26,040	169,260,000
20/03/2024	5,900	0.20 ▲	3.39	5,700	6,000	5,800	15,860	93,574,000
19/03/2024	5,900	0.50 ▲	8.47	5,400	6,000	5,400	18,040	106,436,000
18/03/2024	5,500	0.00 ■■	0.00	5,500	5,700	5,300	5,630	30,965,000
15/03/2024	5,600	0.10 ▲	1.79	5,500	5,600	5,300	9,490	53,144,000
14/03/2024	5,500	-0.20 ▼	-3.64	5,700	5,800	5,500	8,020	44,110,000
13/03/2024	5,800	0.10 ▲	1.72	5,700	5,900	5,600	8,010	46,458,000
12/03/2024	5,800	0.20 ▲	3.45	5,600	5,800	5,500	8,730	50,634,000
11/03/2024	5,500	-0.10 ▼	-1.82	5,600	5,800	5,500	5,600	30,800,000
08/03/2024	5,900	0.60 ▲	10.17	5,300	6,000	5,200	22,830	134,697,000
07/03/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,100	9,070	48,978,000
06/03/2024	5,200	-0.20 ▼	-3.85	5,400	5,500	5,200	10,560	54,912,000
05/03/2024	5,400	0.00 ■■	0.00	5,400	5,500	5,300	5,080	27,432,000
04/03/2024	5,400	0.30 ▲	5.56	5,100	5,500	5,100	14,210	76,734,000
01/03/2024	5,200	0.20 ▲	3.85	5,000	5,200	5,000	10,300	53,560,000
29/02/2024	5,000	0.00 ■■	0.00	5,000	5,200	4,900	5,410	27,050,000
28/02/2024	5,000	-0.10 ▼	-2.00	5,100	5,100	4,900	7,400	37,000,000
27/02/2024	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	8,360	42,636,000
26/02/2024	5,200	-0.10 ▼	-1.92	5,300	5,200	5,100	7,210	37,492,000
23/02/2024	5,100	0.00 ■■	0.00	5,100	5,300	5,100	17,090	87,159,000
22/02/2024	5,200	0.10 ▲	1.92	5,100	5,300	5,000	10,290	53,508,000
21/02/2024	5,100	-0.10 ▼	-1.96	5,200	5,300	5,000	20,230	103,173,000
20/02/2024	5,300	0.30 ▲	5.66	5,000	5,400	5,100	159,200	843,760,000
19/02/2024	5,100	0.60 ▲	11.76	4,500	5,100	4,600	469,600	2,394,960,000
16/02/2024	4,600	0.20 ▲	4.35	4,400	4,700	4,400	75,100	345,460,000
15/02/2024	4,400	-0.10 ▼	-2.27	4,500	4,500	4,400	24,000	105,600,000
07/02/2024	4,500	0.10 ▲	2.22	4,400	4,500	4,400	43,200	194,400,000
06/02/2024	4,400	0.00 ■■	0.00	4,400	4,500	4,400	6,100	26,840,000
05/02/2024	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	13,500	59,400,000
02/02/2024	4,500	0.00 ■■	0.00	4,500	4,600	4,400	89,900	404,550,000
01/02/2024	4,600	0.20 ▲	4.35	4,400	4,600	4,400	91,500	420,900,000
31/01/2024	4,400	0.10 ▲	2.27	4,300	4,600	4,300	266,100	1,170,840,000
30/01/2024	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	71,600	307,880,000
29/01/2024	4,400	0.00 ■■	0.00	4,400	4,400	4,400	100,900	443,960,000
26/01/2024	4,500	0.20 ▲	4.44	4,300	4,500	4,300	160,300	721,350,000
25/01/2024	4,400	0.30 ▲	6.82	4,100	4,500	4,100	244,700	1,076,680,000
24/01/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,100	63,000	258,300,000
23/01/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,100	115,800	486,360,000
22/01/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,000	111,100	466,620,000
19/01/2024	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	28,400	116,440,000
18/01/2024	4,200	0.10 ▲	2.38	4,100	4,300	4,100	152,700	641,340,000
17/01/2024	4,100	0.10 ▲	2.44	4,000	4,200	3,900	137,900	565,390,000
16/01/2024	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	41,600	162,240,000
15/01/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,800	80,200	320,800,000
12/01/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,900	53,600	209,040,000
11/01/2024	3,900	0.10 ▲	2.56	3,800	4,000	3,800	96,000	374,400,000
10/01/2024	3,800	0.20 ▲	5.26	3,600	3,900	3,700	107,800	409,640,000
09/01/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,600	32,200	119,140,000
08/01/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,600	32,200	119,140,000
05/01/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	118,400	438,080,000
04/01/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,800	25,000	95,000,000
03/01/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	55,700	206,090,000
02/01/2024	3,800	0.00 ■■	0.00	3,800	3,900	3,800	5,100	19,380,000
29/12/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,800	14,500	55,100,000
28/12/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,800	95,300	371,670,000
27/12/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	82,500	313,500,000
26/12/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	14,200	53,960,000
25/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,900	45,700	178,230,000
22/12/2023	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	59,100	224,580,000
21/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	11,800	46,020,000
20/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,900	48,600	189,540,000
19/12/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,800	30,900	123,600,000
18/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,900	38,100	148,590,000
15/12/2023	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	50,400	196,560,000
14/12/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,900	111,500	446,000,000
13/12/2023	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	76,300	305,200,000
12/12/2023	4,100	0.10 ▲	2.44	4,000	4,300	4,100	98,400	403,440,000
11/12/2023	4,200	0.30 ▲	7.14	3,900	4,200	3,900	257,100	1,079,820,000
08/12/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,800	37,100	144,690,000
07/12/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,800	68,300	266,370,000
06/12/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	66,700	253,460,000
05/12/2023	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	35,200	133,760,000
04/12/2023	3,800	0.10 ▲	2.63	3,700	4,000	3,700	193,900	736,820,000
01/12/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	34,900	132,620,000
30/11/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,800	78,200	304,980,000
29/11/2023	3,800	0.00 ■■	0.00	3,800	4,000	3,800	22,600	85,880,000
28/11/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,700	44,800	174,720,000
27/11/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,800	93,600	355,680,000
24/11/2023	3,700	-0.20 ▼	-5.41	3,900	3,900	3,700	48,600	179,820,000
23/11/2023	3,800	0.00 ■■	0.00	3,800	4,000	3,800	203,500	773,300,000
22/11/2023	3,700	-0.10 ▼	-2.70	3,800	3,900	3,700	14,200	52,540,000
21/11/2023	3,800	0.00 ■■	0.00	3,800	4,000	3,800	69,300	263,340,000
20/11/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,700	58,000	226,200,000
17/11/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	71,700	272,460,000
16/11/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,800	91,100	355,290,000
15/11/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	104,500	407,550,000
14/11/2023	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	24,300	94,770,000
13/11/2023	4,000	0.10 ▲	2.50	3,900	4,100	3,900	64,600	258,400,000
10/11/2023	3,900	-0.10 ▼	-2.56	4,000	4,000	3,800	71,100	277,290,000
09/11/2023	3,900	0.30 ▲	7.69	3,600	4,100	3,600	196,000	764,400,000
08/11/2023	3,700	0.20 ▲	5.41	3,500	3,700	3,400	58,700	217,190,000
07/11/2023	3,500	0.10 ▲	2.86	3,400	3,600	3,400	81,100	283,850,000
06/11/2023	3,400	0.10 ▲	2.94	3,300	3,500	3,300	63,500	215,900,000
03/11/2023	3,200	0.00 ■■	0.00	3,200	3,400	3,200	13,300	42,560,000
02/11/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,200	76,400	259,760,000
01/11/2023	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	74,400	238,080,000
31/10/2023	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	49,900	159,680,000
30/10/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,200	36,500	120,450,000
27/10/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,100	102,700	338,910,000
26/10/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,100	198,300	634,560,000
25/10/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,200	81,600	261,120,000
24/10/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	24,400	78,080,000
23/10/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	3,800	12,160,000
20/10/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	70,000	224,000,000
19/10/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	47,300	151,360,000
18/10/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	270,000	864,000,000
17/10/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	45,500	145,600,000
16/10/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,200	23,200	74,240,000
13/10/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,100	37,200	122,760,000
12/10/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,300	41,900	138,270,000
11/10/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,200	51,700	175,780,000
10/10/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,200	20,100	64,320,000
09/10/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	42,600	136,320,000
06/10/2023	3,100	0.10 ▲	3.23	3,000	3,400	3,100	21,200	65,720,000
05/10/2023	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	108,600	325,800,000
04/10/2023	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	55,900	173,290,000
03/10/2023	3,100	-0.20 ▼	-6.45	3,300	3,300	3,000	54,800	169,880,000
02/10/2023	3,400	0.10 ▲	2.94	3,300	3,500	3,300	33,500	113,900,000
29/09/2023	3,500	0.30 ▲	8.57	3,200	3,500	3,200	36,300	127,050,000
28/09/2023	3,200	0.10 ▲	3.13	3,100	3,300	3,200	60,000	192,000,000
27/09/2023	3,300	-0.10 ▼	-3.03	3,400	3,400	3,000	108,200	357,060,000
26/09/2023	3,300	-0.20 ▼	-6.06	3,500	3,500	3,300	35,300	116,490,000
21/09/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,700	64,100	243,580,000
20/09/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,700	69,900	265,620,000
19/09/2023	3,900	0.00 ■■	0.00	3,900	0	0	0	0
18/09/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,800	16,800	65,520,000
15/09/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,500	96,800	377,520,000
14/09/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	72,400	282,360,000
13/09/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,900	81,400	317,460,000
12/09/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,800	114,500	458,000,000
11/09/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	95,400	381,600,000
08/09/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,900	131,300	538,330,000
07/09/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,900	145,800	583,200,000
06/09/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	114,600	458,400,000
05/09/2023	4,000	0.10 ▲	2.50	3,900	4,100	3,900	102,500	410,000,000
31/08/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,900	39,500	158,000,000
30/08/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,900	49,900	199,600,000
29/08/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	54,200	216,800,000
28/08/2023	3,900	0.00 ■■	0.00	3,900	4,100	3,900	109,700	427,830,000
25/08/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,900	58,000	232,000,000
24/08/2023	3,900	-0.10 ▼	-2.56	4,000	4,000	3,800	255,800	997,620,000
23/08/2023	3,900	0.00 ■■	0.00	3,900	4,100	3,900	117,300	457,470,000
22/08/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,800	86,100	344,400,000
21/08/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	3,900	122,100	488,400,000
18/08/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	109,200	447,720,000
17/08/2023	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	133,500	547,350,000
16/08/2023	4,200	4.20 ▲	100.00	0	4,300	4,200	26,400	110,880,000
15/08/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,300	191,000	821,300,000
14/08/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	160,300	705,320,000
11/08/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	196,800	865,920,000
10/08/2023	4,400	-0.30 ▼	-6.82	4,700	4,800	4,400	266,600	1,173,040,000
09/08/2023	4,700	0.20 ▲	4.26	4,500	4,800	4,500	550,000	2,585,000,000
08/08/2023	4,500	0.20 ▲	4.44	4,300	4,600	4,400	463,200	2,084,400,000
07/08/2023	4,400	0.30 ▲	6.82	4,100	4,500	4,000	426,700	1,877,480,000
04/08/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	124,200	509,220,000
03/08/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	164,900	676,090,000
02/08/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	226,200	927,420,000
01/08/2023	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	298,100	1,222,210,000
31/07/2023	4,300	0.10 ▲	2.33	4,200	4,300	4,100	348,800	1,499,840,000
28/07/2023	4,200	-0.10 ▼	-2.38	4,300	4,300	4,100	216,600	909,720,000
27/07/2023	4,300	4.30 ▲	100.00	0	4,700	4,000	429,400	1,846,420,000
26/07/2023	4,300	0.50 ▲	11.63	3,800	4,300	3,800	427,800	1,839,540,000
25/07/2023	4,000	0.00 ■■	0.00	4,000	4,200	3,400	502,000	2,008,000,000
24/07/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,900	322,100	1,320,610,000
21/07/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	79,700	326,770,000
20/07/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	186,100	763,010,000
19/07/2023	4,100	-0.10 ▼	-2.44	4,200	4,300	3,900	340,000	1,394,000,000
18/07/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,200	191,300	822,590,000
17/07/2023	4,400	0.20 ▲	4.55	4,200	4,500	4,200	192,400	846,560,000
14/07/2023	4,300	0.10 ▲	2.33	4,200	4,400	4,100	227,700	979,110,000
13/07/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,100	111,900	469,980,000
12/07/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,100	112,500	472,500,000
11/07/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,200	152,200	639,240,000
10/07/2023	4,100	0.00 ■■	0.00	4,100	4,300	4,100	58,400	239,440,000
07/07/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,100	134,800	566,160,000
06/07/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,100	77,300	332,390,000
05/07/2023	4,300	0.20 ▲	4.65	4,100	4,400	4,200	71,800	308,740,000
04/07/2023	4,300	0.20 ▲	4.65	4,100	4,300	4,000	107,900	463,970,000
03/07/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	49,600	203,360,000
30/06/2023	4,200	-0.10 ▼	-2.38	4,300	4,300	4,100	71,500	300,300,000
29/06/2023	4,300	-0.10 ▼	-2.33	4,400	4,500	4,200	160,000	688,000,000
28/06/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	92,400	406,560,000
27/06/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	54,200	243,900,000
26/06/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	141,000	648,600,000
23/06/2023	4,700	-0.10 ▼	-2.13	4,800	4,900	4,600	226,100	1,062,670,000
22/06/2023	4,700	0.00 ■■	0.00	4,700	5,000	4,700	111,400	523,580,000
21/06/2023	4,900	4.90 ▲	100.00	0	4,900	4,600	268,500	1,315,650,000
20/06/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,500	191,600	881,360,000
19/06/2023	4,600	-0.30 ▼	-6.52	4,900	4,900	4,500	248,400	1,142,640,000
16/06/2023	4,800	-0.20 ▼	-4.17	5,000	5,100	4,700	263,100	1,262,880,000
15/06/2023	4,900	-0.20 ▼	-4.08	5,100	5,100	4,900	255,500	1,251,950,000
14/06/2023	5,000	-0.20 ▼	-4.00	5,200	5,400	4,900	244,000	1,220,000,000
13/06/2023	5,300	0.40 ▲	7.55	4,900	5,400	4,900	315,000	1,669,500,000
12/06/2023	4,900	-0.30 ▼	-6.12	5,200	5,200	4,800	331,100	1,622,390,000
09/06/2023	5,000	-0.40 ▼	-8.00	5,400	5,500	5,000	293,900	1,469,500,000
08/06/2023	5,200	0.10 ▲	1.92	5,100	5,700	5,100	251,700	1,308,840,000
07/06/2023	5,100	0.60 ▲	11.76	4,500	5,100	5,000	379,000	1,932,900,000
06/06/2023	4,700	0.20 ▲	4.26	4,500	4,800	4,300	365,200	1,716,440,000
05/06/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,400	127,100	584,660,000
02/06/2023	4,500	-0.50 ▼	-11.11	5,000	5,200	4,500	217,000	976,500,000
01/06/2023	4,800	0.20 ▲	4.17	4,600	5,200	4,600	293,200	1,407,360,000
31/05/2023	4,600	0.60 ▲	13.04	4,000	4,600	4,400	317,100	1,458,660,000
30/05/2023	4,100	0.50 ▲	12.20	3,600	4,100	3,600	396,000	1,623,600,000
29/05/2023	3,700	0.20 ▲	5.41	3,500	3,700	3,500	124,600	461,020,000
26/05/2023	3,500	0.00 ■■	0.00	3,500	3,600	3,400	100,700	352,450,000
25/05/2023	3,400	-0.20 ▼	-5.88	3,600	3,600	3,400	84,900	288,660,000
24/05/2023	3,500	3.50 ▲	100.00	0	3,700	3,500	117,000	409,500,000
23/05/2023	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	43,000	154,800,000
22/05/2023	3,700	-0.20 ▼	-5.41	3,900	3,900	3,700	116,300	430,310,000
19/05/2023	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	87,100	330,980,000
18/05/2023	4,000	0.20 ▲	5.00	3,800	4,100	3,800	133,300	533,200,000
17/05/2023	3,800	0.10 ▲	2.63	3,700	3,900	3,700	76,300	289,940,000
16/05/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,600	73,300	278,540,000
15/05/2023	3,600	-0.10 ▼	-2.78	3,700	4,000	3,600	108,600	390,960,000
12/05/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,700	23,200	88,160,000
11/05/2023	3,800	0.10 ▲	2.63	3,700	3,900	3,800	18,500	70,300,000
10/05/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,700	26,000	101,400,000
09/05/2023	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	25,000	95,000,000
08/05/2023	3,900	0.10 ▲	2.56	3,800	4,000	3,700	54,800	213,720,000
05/05/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	50,200	190,760,000
04/05/2023	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	102,900	391,020,000
28/04/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	37,000	148,000,000
27/04/2023	4,000	0.20 ▲	5.00	3,800	4,100	3,900	97,500	390,000,000
26/04/2023	3,900	-0.10 ▼	-2.56	4,000	4,000	3,700	116,000	452,400,000
25/04/2023	3,900	-0.20 ▼	-5.13	4,100	4,300	3,900	45,700	178,230,000
24/04/2023	4,100	0.10 ▲	2.44	4,000	4,200	4,000	75,000	307,500,000
21/04/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	79,400	317,600,000
20/04/2023	3,900	-0.20 ▼	-5.13	4,100	4,300	3,800	106,600	415,740,000
19/04/2023	4,100	0.50 ▲	12.20	3,600	4,100	3,900	173,000	709,300,000
18/04/2023	3,600	0.40 ▲	11.11	3,200	3,600	3,400	78,200	281,520,000
17/04/2023	3,300	0.20 ▲	6.06	3,100	3,400	3,100	181,000	597,300,000
14/04/2023	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	83,100	257,610,000
13/04/2023	3,300	0.20 ▲	6.06	3,100	3,300	3,000	155,200	512,160,000
12/04/2023	3,100	0.10 ▲	3.23	3,000	3,200	3,100	91,800	284,580,000
11/04/2023	3,100	0.20 ▲	6.45	2,900	3,100	2,900	52,200	161,820,000
10/04/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,800	152,700	458,100,000
07/04/2023	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	3,200	9,280,000
06/04/2023	3,000	0.20 ▲	6.67	2,800	3,100	2,800	124,500	373,500,000
05/04/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,800	28,300	79,240,000
04/04/2023	2,800	0.00 ■■	0.00	2,800	2,800	2,700	46,300	129,640,000
03/04/2023	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	32,500	91,000,000
31/03/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,900	39,300	113,970,000
30/03/2023	3,000	0.20 ▲	6.67	2,800	3,000	2,900	18,200	54,600,000
29/03/2023	2,800	0.00 ■■	0.00	2,800	2,800	2,800	7,600	21,280,000
28/03/2023	2,800	0.10 ▲	3.57	2,700	2,900	2,700	44,600	124,880,000
27/03/2023	2,700	0.00 ■■	0.00	2,700	2,900	2,700	42,700	115,290,000
24/03/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,700	10,300	27,810,000
23/03/2023	2,800	0.00 ■■	0.00	2,800	2,800	2,600	3,700	10,360,000
22/03/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,700	1,200	3,360,000
21/03/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,700	500	1,450,000
20/03/2023	3,000	0.20 ▲	6.67	2,800	3,000	2,700	300	900,000
17/03/2023	2,900	-0.20 ▼	-6.90	3,100	2,900	2,700	10,800	31,320,000
16/03/2023	3,100	0.20 ▲	6.45	2,900	3,100	3,100	100	310,000
15/03/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	14,400	41,760,000
14/03/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	5,400	15,660,000
13/03/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	3,100	8,990,000
10/03/2023	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	21,300	59,640,000
09/03/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,900	13,900	40,310,000
08/03/2023	2,900	0.00 ■■	0.00	2,900	3,200	2,900	14,500	42,050,000
07/03/2023	2,900	0.10 ▲	3.45	2,800	3,100	2,900	3,100	8,990,000
06/03/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	26,700	77,430,000
03/03/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10,300	29,870,000
02/03/2023	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	4,500	13,050,000
01/03/2023	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,100	3,300,000
28/02/2023	3,000	0.10 ▲	3.33	2,900	3,100	3,000	28,500	85,500,000
27/02/2023	2,900	0.00 ■■	0.00	2,900	3,100	2,900	18,300	53,070,000
24/02/2023	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	10,900	31,610,000
23/02/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,900	22,400	67,200,000
22/02/2023	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	20,300	60,900,000
21/02/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,200	129,000	412,800,000
20/02/2023	3,200	0.20 ▲	6.25	3,000	3,200	3,100	25,700	82,240,000
17/02/2023	3,000	0.00 ■■	0.00	3,000	3,200	2,900	87,600	262,800,000
16/02/2023	3,000	0.20 ▲	6.67	2,800	3,000	2,900	39,300	117,900,000
15/02/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,700	44,800	129,920,000
14/02/2023	2,800	0.10 ▲	3.57	2,700	2,800	2,700	3,300	9,240,000
13/02/2023	2,600	-0.20 ▼	-7.69	2,800	2,800	2,600	27,400	71,240,000
10/02/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	76,000	220,400,000
09/02/2023	2,800	0.10 ▲	3.57	2,700	2,900	2,800	40,200	112,560,000
08/02/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,600	24,600	66,420,000
07/02/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,600	84,600	228,420,000
06/02/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,600	54,300	146,610,000
03/02/2023	2,700	-0.10 ▼	-3.70	2,800	2,800	2,500	52,200	140,940,000
02/02/2023	2,800	-0.10 ▼	-3.57	2,900	2,900	2,600	46,900	131,320,000
01/02/2023	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	57,000	165,300,000
31/01/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,900	14,900	44,700,000
30/01/2023	3,000	0.20 ▲	6.67	2,800	3,100	2,800	62,700	188,100,000
27/01/2023	2,800	0.10 ▲	3.57	2,700	2,900	2,700	29,600	82,880,000
19/01/2023	2,900	-0.10 ▼	-3.45	3,000	2,900	2,700	53,600	155,440,000
18/01/2023	2,900	0.10 ▲	3.45	2,800	3,200	2,700	8,500	24,650,000
17/01/2023	2,800	0.30 ▲	10.71	2,500	2,800	2,700	79,300	222,040,000
16/01/2023	2,600	0.10 ▲	3.85	2,500	2,700	2,500	55,000	143,000,000
13/01/2023	2,500	0.10 ▲	4.00	2,400	2,600	2,400	94,900	237,250,000
12/01/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,400	20,000	48,000,000
11/01/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,400	18,300	45,750,000
10/01/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,300	19,500	48,750,000
09/01/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,400	3,000	7,500,000
06/01/2023	2,400	-0.10 ▼	-4.17	2,500	2,600	2,400	11,100	26,640,000
05/01/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,500	3,100	7,750,000
04/01/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,500	24,100	60,250,000
03/01/2023	2,500	0.10 ▲	4.00	2,400	2,600	2,400	24,900	62,250,000
30/12/2022	2,400	0.10 ▲	4.17	2,300	2,400	2,400	5,500	13,200,000
29/12/2022	2,300	0.00 ■■	0.00	2,300	2,500	2,300	7,500	17,250,000
28/12/2022	2,300	-0.20 ▼	-8.70	2,500	2,500	2,300	141,100	324,530,000
27/12/2022	2,500	0.00 ■■	0.00	2,500	2,600	2,500	36,400	91,000,000
26/12/2022	2,500	-0.20 ▼	-8.00	2,700	2,700	2,500	15,200	38,000,000
23/12/2022	2,700	0.00 ■■	0.00	2,700	2,700	2,600	16,400	44,280,000
22/12/2022	2,700	0.00 ■■	0.00	2,700	2,700	2,700	23,800	64,260,000
21/12/2022	2,700	0.00 ■■	0.00	2,700	2,800	2,700	12,400	33,480,000
20/12/2022	2,800	-0.10 ▼	-3.57	2,900	2,900	2,600	58,500	163,800,000
19/12/2022	2,800	0.00 ■■	0.00	2,800	3,000	2,800	25,200	70,560,000
15/12/2022	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	42,000	126,000,000
14/12/2022	3,200	0.20 ▲	6.25	3,000	3,200	3,000	10,900	34,880,000
13/12/2022	3,000	0.00 ■■	0.00	3,000	3,000	2,900	12,800	38,400,000
12/12/2022	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	41,600	124,800,000
09/12/2022	3,100	0.00 ■■	0.00	3,100	3,100	3,100	8,800	27,280,000
08/12/2022	3,100	0.00 ■■	0.00	3,100	3,300	3,000	21,900	67,890,000
07/12/2022	3,100	-0.10 ▼	-3.23	3,200	3,300	3,000	8,700	26,970,000
06/12/2022	3,100	-0.30 ▼	-9.68	3,400	3,300	3,100	56,800	176,080,000
05/12/2022	3,400	0.00 ■■	0.00	3,400	3,500	3,300	76,700	260,780,000
02/12/2022	3,600	0.20 ▲	5.56	3,400	3,600	3,200	67,800	244,080,000
01/12/2022	3,400	0.10 ▲	2.94	3,300	3,600	3,300	135,400	460,360,000
30/11/2022	3,500	0.10 ▲	2.86	3,400	3,800	3,300	125,700	439,950,000
29/11/2022	3,400	0.20 ▲	5.88	3,200	3,600	3,200	65,100	221,340,000
28/11/2022	3,200	0.30 ▲	9.38	2,900	3,200	3,100	34,900	111,680,000
25/11/2022	3,000	0.20 ▲	6.67	2,800	3,000	2,900	16,500	49,500,000
24/11/2022	3,000	0.00 ■■	0.00	3,000	3,000	2,700	2,900	8,700,000
23/11/2022	3,100	0.00 ■■	0.00	3,100	3,100	2,800	4,900	15,190,000
22/11/2022	3,000	-0.10 ▼	-3.33	3,100	3,300	3,000	33,800	101,400,000
21/11/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	26,900	80,700,000
18/11/2022	2,900	0.40 ▲	13.79	2,500	3,200	2,800	35,000	101,500,000
17/11/2022	2,800	0.30 ▲	10.71	2,500	2,800	2,700	34,300	96,040,000
16/11/2022	2,600	0.10 ▲	3.85	2,500	2,800	2,200	118,200	307,320,000
15/11/2022	2,500	-0.40 ▼	-16.00	2,900	2,800	2,500	10,900	27,250,000
14/11/2022	2,900	-0.50 ▼	-17.24	3,400	3,000	2,900	33,400	96,860,000
11/11/2022	3,200	-0.30 ▼	-9.38	3,500	3,500	3,200	24,600	78,720,000
10/11/2022	3,300	-0.50 ▼	-15.15	3,800	4,200	3,300	4,900	16,170,000
09/11/2022	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	8,000	30,400,000
08/11/2022	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	48,200	187,980,000
07/11/2022	3,800	-0.50 ▼	-13.16	4,300	4,200	3,800	13,400	50,920,000
04/11/2022	4,400	0.00 ■■	0.00	4,400	4,700	4,100	9,700	42,680,000
03/11/2022	4,400	-0.20 ▼	-4.55	4,600	4,700	4,400	5,500	24,200,000
02/11/2022	4,600	0.10 ▲	2.17	4,500	4,700	4,600	1,100	5,060,000
01/11/2022	4,500	0.00 ■■	0.00	4,500	4,500	4,500	7,200	32,400,000
31/10/2022	4,700	0.20 ▲	4.26	4,500	4,900	4,500	2,800	13,160,000
28/10/2022	4,500	0.00 ■■	0.00	4,500	5,000	4,500	20,200	90,900,000
27/10/2022	4,800	0.30 ▲	6.25	4,500	5,100	4,100	20,000	96,000,000
26/10/2022	4,400	-0.40 ▼	-9.09	4,800	5,000	4,400	19,400	85,360,000
25/10/2022	4,800	-0.20 ▼	-4.17	5,000	5,400	4,400	20,900	100,320,000
24/10/2022	5,000	-0.10 ▼	-2.00	5,100	5,700	4,900	52,300	261,500,000
21/10/2022	5,200	-0.10 ▼	-1.92	5,300	5,300	5,000	24,900	129,480,000
20/10/2022	5,400	0.10 ▲	1.85	5,300	5,500	5,200	13,800	74,520,000
19/10/2022	5,300	-0.10 ▼	-1.89	5,400	5,600	5,200	5,800	30,740,000
18/10/2022	5,400	0.00 ■■	0.00	5,400	5,600	5,300	11,800	63,720,000
17/10/2022	5,400	0.00 ■■	0.00	5,400	5,600	5,200	13,100	70,740,000
14/10/2022	5,400	0.10 ▲	1.85	5,300	5,800	5,300	20,600	111,240,000
13/10/2022	5,300	0.10 ▲	1.89	5,200	5,600	5,200	18,200	96,460,000
12/10/2022	5,400	0.30 ▲	5.56	5,100	5,600	5,100	23,400	126,360,000
11/10/2022	5,200	0.00 ■■	0.00	5,200	5,900	5,000	9,200	47,840,000
07/10/2022	5,300	-0.30 ▼	-5.66	5,600	5,500	5,000	58,300	308,990,000
06/10/2022	5,500	-0.10 ▼	-1.82	5,600	5,900	5,500	45,200	248,600,000
05/10/2022	5,500	0.00 ■■	0.00	5,500	6,000	5,500	14,200	78,100,000
04/10/2022	5,700	0.30 ▲	5.26	5,400	6,200	5,000	27,600	157,320,000
03/10/2022	5,500	-0.10 ▼	-1.82	5,600	5,600	5,000	64,000	352,000,000
30/09/2022	5,500	0.00 ■■	0.00	5,500	5,700	5,400	48,000	264,000,000
29/09/2022	5,500	0.00 ■■	0.00	5,500	5,700	5,500	10,500	57,750,000
28/09/2022	5,500	-0.10 ▼	-1.82	5,600	5,600	5,400	40,200	221,100,000
27/09/2022	5,700	-0.10 ▼	-1.75	5,800	5,800	5,500	95,400	543,780,000
26/09/2022	5,700	-0.60 ▼	-10.53	6,300	6,200	5,600	168,000	957,600,000
23/09/2022	6,100	0.10 ▲	1.64	6,000	6,600	6,000	157,900	963,190,000
22/09/2022	6,200	0.60 ▲	9.68	5,600	6,300	5,600	250,800	1,554,960,000
21/09/2022	5,600	0.00 ■■	0.00	5,600	5,800	5,500	5,900	33,040,000
20/09/2022	5,700	0.10 ▲	1.75	5,600	5,800	5,600	8,600	49,020,000
19/09/2022	5,600	-0.20 ▼	-3.57	5,800	6,100	5,600	7,000	39,200,000
16/09/2022	5,800	-0.20 ▼	-3.45	6,000	5,900	5,500	6,400	37,120,000
15/09/2022	5,700	-0.20 ▼	-3.51	5,900	6,200	5,700	47,500	270,750,000
14/09/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,800	61,500	369,000,000
13/09/2022	5,900	0.00 ■■	0.00	5,900	6,000	5,700	81,300	479,670,000
12/09/2022	6,000	0.40 ▲	6.67	5,600	6,000	5,800	84,800	508,800,000
09/09/2022	5,800	0.50 ▲	8.62	5,300	5,900	5,300	86,800	503,440,000
08/09/2022	5,300	-0.10 ▼	-1.89	5,400	5,500	5,200	45,900	243,270,000
07/09/2022	5,400	-0.20 ▼	-3.70	5,600	5,500	5,300	29,400	158,760,000
06/09/2022	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	16,200	89,100,000
05/09/2022	5,600	0.10 ▲	1.79	5,500	5,700	5,600	10,500	58,800,000
31/08/2022	5,600	0.00 ■■	0.00	5,600	5,700	5,500	17,100	95,760,000
30/08/2022	5,500	0.00 ■■	0.00	5,500	5,700	5,500	21,800	119,900,000
29/08/2022	5,400	-0.20 ▼	-3.70	5,600	5,600	5,400	45,500	245,700,000
26/08/2022	5,700	0.00 ■■	0.00	5,700	5,700	5,600	29,900	170,430,000
25/08/2022	5,700	0.00 ■■	0.00	5,700	5,700	5,600	25,500	145,350,000
24/08/2022	5,700	0.00 ■■	0.00	5,700	5,900	5,600	26,800	152,760,000
23/08/2022	5,700	0.10 ▲	1.75	5,600	5,700	5,600	19,200	109,440,000
22/08/2022	5,600	-0.20 ▼	-3.57	5,800	5,800	5,500	38,200	213,920,000
19/08/2022	5,700	-0.20 ▼	-3.51	5,900	5,900	5,600	73,400	418,380,000
18/08/2022	5,900	0.00 ■■	0.00	5,900	6,100	5,900	24,400	143,960,000
17/08/2022	5,800	-0.20 ▼	-3.45	6,000	6,000	5,800	78,700	456,460,000
16/08/2022	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	17,800	106,800,000
15/08/2022	6,000	-0.30 ▼	-5.00	6,300	6,300	5,900	38,600	231,600,000
12/08/2022	6,300	0.00 ■■	0.00	6,300	6,300	6,200	22,800	143,640,000
11/08/2022	6,200	0.10 ▲	1.61	6,100	6,500	6,100	65,400	405,480,000
10/08/2022	6,200	-0.20 ▼	-3.23	6,400	6,300	6,000	75,100	465,620,000
09/08/2022	6,300	-0.30 ▼	-4.76	6,600	6,600	6,100	78,300	493,290,000
08/08/2022	6,700	0.60 ▲	8.96	6,100	6,900	6,200	89,300	598,310,000
05/08/2022	6,200	0.70 ▲	11.29	5,500	6,300	5,500	211,900	1,313,780,000
04/08/2022	5,500	0.10 ▲	1.82	5,400	5,700	5,400	105,900	582,450,000
03/08/2022	5,500	0.10 ▲	1.82	5,400	5,500	5,300	43,900	241,450,000
02/08/2022	5,500	0.10 ▲	1.82	5,400	5,600	5,300	32,700	179,850,000
01/08/2022	5,400	0.20 ▲	3.70	5,200	5,500	5,300	67,900	366,660,000
29/07/2022	5,200	-0.10 ▼	-1.92	5,300	5,500	5,200	86,200	448,240,000
28/07/2022	5,400	0.10 ▲	1.85	5,300	5,400	5,200	36,000	194,400,000
27/07/2022	5,200	0.00 ■■	0.00	5,200	5,400	5,200	6,300	32,760,000
26/07/2022	5,300	0.10 ▲	1.89	5,200	5,300	5,200	14,100	74,730,000
25/07/2022	5,200	-0.20 ▼	-3.85	5,400	5,400	5,200	38,700	201,240,000
22/07/2022	5,400	-0.20 ▼	-3.70	5,600	5,800	5,200	26,300	142,020,000
21/07/2022	5,600	0.20 ▲	3.57	5,400	5,800	5,400	30,300	169,680,000
20/07/2022	5,400	0.10 ▲	1.85	5,300	5,700	5,200	159,200	859,680,000
19/07/2022	5,300	0.00 ■■	0.00	5,300	5,400	5,200	72,200	382,660,000
18/07/2022	5,300	0.20 ▲	3.77	5,100	5,400	5,200	32,600	172,780,000
15/07/2022	5,300	0.20 ▲	3.77	5,100	5,300	5,100	132,100	700,130,000
14/07/2022	5,200	0.00 ■■	0.00	5,200	5,300	5,100	13,500	70,200,000
13/07/2022	5,300	0.10 ▲	1.89	5,200	5,300	5,100	27,300	144,690,000
12/07/2022	5,300	0.20 ▲	3.77	5,100	5,300	5,000	34,100	180,730,000
11/07/2022	5,100	0.00 ■■	0.00	5,100	5,200	5,000	21,800	111,180,000
08/07/2022	5,000	-0.20 ▼	-4.00	5,200	5,300	5,000	28,500	142,500,000
07/07/2022	5,200	0.20 ▲	3.85	5,000	5,500	4,900	34,000	176,800,000
06/07/2022	5,000	-0.20 ▼	-4.00	5,200	5,200	4,900	17,300	86,500,000
05/07/2022	5,300	0.00 ■■	0.00	5,300	5,400	5,200	38,200	202,460,000
04/07/2022	5,300	-0.20 ▼	-3.77	5,500	5,400	5,200	87,500	463,750,000
01/07/2022	5,500	0.00 ■■	0.00	5,500	5,500	5,400	21,400	117,700,000
30/06/2022	5,500	-0.40 ▼	-7.27	5,900	5,600	5,400	89,200	490,600,000
29/06/2022	5,900	0.10 ▲	1.69	5,800	6,000	5,700	15,300	90,270,000
28/06/2022	5,900	0.70 ▲	11.86	5,200	5,900	5,500	50,000	295,000,000
27/06/2022	5,600	-0.40 ▼	-7.14	6,000	6,500	5,100	338,600	1,896,160,000
24/06/2022	5,900	-0.20 ▼	-3.39	6,100	6,400	5,900	13,300	78,470,000
23/06/2022	6,000	-0.10 ▼	-1.67	6,100	6,500	6,000	11,500	69,000,000
22/06/2022	6,100	0.60 ▲	9.84	5,500	6,200	5,900	23,900	145,790,000
21/06/2022	5,600	-0.30 ▼	-5.36	5,900	6,100	5,100	24,700	138,320,000
20/06/2022	6,300	0.30 ▲	4.76	6,000	6,300	5,700	22,800	143,640,000
17/06/2022	6,000	-0.90 ▼	-15.00	6,900	6,800	5,900	130,500	783,000,000
16/06/2022	7,100	0.30 ▲	4.23	6,800	7,300	6,600	77,200	548,120,000
15/06/2022	6,600	-0.30 ▼	-4.55	6,900	7,300	6,600	15,800	104,280,000
14/06/2022	6,800	-0.10 ▼	-1.47	6,900	7,300	6,600	14,400	97,920,000
13/06/2022	6,700	-0.80 ▼	-11.94	7,500	7,200	6,700	59,200	396,640,000
10/06/2022	7,400	-0.30 ▼	-4.05	7,700	7,700	7,400	50,500	373,700,000
09/06/2022	7,900	0.00 ■■	0.00	7,900	8,000	7,600	10,000	79,000,000
08/06/2022	7,900	0.00 ■■	0.00	7,900	8,100	7,600	48,200	380,780,000
07/06/2022	8,000	-0.20 ▼	-2.50	8,200	8,100	7,600	11,600	92,800,000
06/06/2022	8,200	-0.20 ▼	-2.44	8,400	8,400	8,000	35,600	291,920,000
03/06/2022	8,400	-0.10 ▼	-1.19	8,500	8,500	8,100	15,500	130,200,000
02/06/2022	8,400	0.00 ■■	0.00	8,400	8,700	8,000	82,700	694,680,000
01/06/2022	8,500	-0.50 ▼	-5.88	9,000	9,000	8,200	79,500	675,750,000
31/05/2022	9,100	-0.10 ▼	-1.10	9,200	9,600	8,800	137,100	1,247,610,000
30/05/2022	9,200	1.10 ▲	11.96	8,100	9,300	8,300	224,900	2,069,080,000
27/05/2022	8,300	0.90 ▲	10.84	7,400	8,500	7,400	155,900	1,293,970,000
26/05/2022	7,500	0.40 ▲	5.33	7,100	7,700	7,100	104,300	782,250,000
25/05/2022	7,200	0.40 ▲	5.56	6,800	7,400	6,900	42,600	306,720,000
24/05/2022	6,900	-0.10 ▼	-1.45	7,000	7,200	6,800	64,500	445,050,000
23/05/2022	6,900	-0.50 ▼	-7.25	7,400	7,400	6,800	52,000	358,800,000
20/05/2022	7,400	0.10 ▲	1.35	7,300	7,800	7,200	9,700	71,780,000
19/05/2022	7,200	-0.40 ▼	-5.56	7,600	7,400	7,000	19,900	143,280,000
18/05/2022	7,400	0.00 ■■	0.00	7,400	7,700	7,400	19,500	144,300,000
17/05/2022	7,300	0.00 ■■	0.00	7,300	7,500	7,100	16,600	121,180,000
16/05/2022	6,900	0.10 ▲	1.45	6,800	7,500	6,800	35,700	246,330,000
13/05/2022	7,000	0.00 ■■	0.00	7,000	7,400	6,600	65,000	455,000,000
12/05/2022	6,700	-1.00 ▼	-14.93	7,700	8,000	6,700	49,200	329,640,000
11/05/2022	7,800	0.20 ▲	2.56	7,600	8,100	7,600	4,800	37,440,000
10/05/2022	7,700	0.40 ▲	5.19	7,300	7,800	7,000	36,100	277,970,000
09/05/2022	7,100	-1.20 ▼	-16.90	8,300	7,900	7,100	140,500	997,550,000
29/04/2022	9,400	-0.30 ▼	-3.19	9,700	9,600	8,500	30,600	287,640,000
28/04/2022	9,700	0.00 ■■	0.00	9,700	10,000	9,400	36,500	354,050,000
27/04/2022	9,800	0.70 ▲	7.14	9,100	10,000	9,200	20,100	196,980,000
26/04/2022	10,000	1.30 ▲	13.00	8,700	10,000	8,000	83,800	838,000,000
25/04/2022	9,400	0.90 ▲	9.57	8,500	9,400	9,000	1,300	12,220,000
23/04/2022	8,600	1.10 ▲	12.79	7,500	8,600	8,000	15,270	131,322,000
22/04/2022	8,600	1.10 ▲	12.79	7,500	8,600	8,000	15,270	131,322,000
21/04/2022	7,400	-1.20 ▼	-16.22	8,600	8,000	7,400	11,330	83,842,000
20/04/2022	8,300	-1.30 ▼	-15.66	9,600	9,600	8,200	7,620	63,246,000
19/04/2022	9,700	-0.30 ▼	-3.09	10,000	10,200	9,300	6,350	61,595,000
18/04/2022	9,800	-1.00 ▼	-10.20	10,800	10,900	9,700	9,680	94,864,000
16/04/2022	10,700	-0.30 ▼	-2.80	11,000	11,000	10,500	3,980	42,586,000
15/04/2022	10,700	-0.30 ▼	-2.80	11,000	11,000	10,500	39,800	425,860,000
14/04/2022	11,200	0.30 ▲	2.68	10,900	11,300	10,800	15,000	168,000,000
13/04/2022	11,200	-0.20 ▼	-1.79	11,400	11,400	10,100	91,900	1,029,280,000
12/04/2022	11,300	-0.20 ▼	-1.77	11,500	11,500	11,200	56,000	632,800,000
08/04/2022	11,200	-0.30 ▼	-2.68	11,500	12,200	11,200	119,400	1,337,280,000
07/04/2022	11,600	-0.10 ▼	-0.86	11,700	11,700	11,400	77,800	902,480,000
06/04/2022	11,600	-0.40 ▼	-3.45	12,000	11,900	11,500	82,300	954,680,000
05/04/2022	11,900	0.00 ■■	0.00	11,900	12,400	11,700	81,100	965,090,000
04/04/2022	11,900	0.50 ▲	4.20	11,400	12,000	11,400	321,900	3,830,610,000
01/04/2022	11,600	0.10 ▲	0.86	11,500	11,600	11,300	85,600	992,960,000
31/03/2022	11,400	-0.20 ▼	-1.75	11,600	11,700	11,400	113,300	1,291,620,000
30/03/2022	11,600	0.00 ■■	0.00	11,600	11,700	11,500	157,900	1,831,640,000
29/03/2022	11,700	0.10 ▲	0.85	11,600	11,800	11,500	107,900	1,262,430,000
28/03/2022	11,600	-0.20 ▼	-1.72	11,800	11,900	11,500	127,600	1,480,160,000
25/03/2022	11,900	0.20 ▲	1.68	11,700	12,000	11,700	112,200	1,335,180,000
24/03/2022	11,700	-0.20 ▼	-1.71	11,900	11,900	11,600	142,000	1,661,400,000
23/03/2022	11,800	-0.50 ▼	-4.24	12,300	12,300	11,800	162,000	1,911,600,000
22/03/2022	12,300	0.30 ▲	2.44	12,000	13,000	12,100	206,700	2,542,410,000
21/03/2022	12,100	0.20 ▲	1.65	11,900	12,100	11,800	120,200	1,454,420,000
18/03/2022	11,800	0.00 ■■	0.00	11,800	12,000	11,800	73,100	862,580,000
17/03/2022	12,000	0.20 ▲	1.67	11,800	12,000	11,700	101,500	1,218,000,000
16/03/2022	11,800	0.10 ▲	0.85	11,700	11,900	11,700	68,000	802,400,000
15/03/2022	11,900	0.20 ▲	1.68	11,700	12,000	11,600	61,200	728,280,000
14/03/2022	11,600	-0.50 ▼	-4.31	12,100	12,000	11,500	150,000	1,740,000,000
11/03/2022	12,100	-0.20 ▼	-1.65	12,300	12,300	12,000	246,600	2,983,860,000
10/03/2022	12,300	0.00 ■■	0.00	12,300	12,600	12,200	177,400	2,182,020,000
09/03/2022	12,300	-0.20 ▼	-1.63	12,500	12,700	12,100	144,900	1,782,270,000
08/03/2022	12,500	0.60 ▲	4.80	11,900	13,000	11,700	435,100	5,438,750,000
07/03/2022	11,800	0.20 ▲	1.69	11,600	12,100	11,700	244,700	2,887,460,000
04/03/2022	11,700	0.20 ▲	1.71	11,500	11,900	11,400	168,400	1,970,280,000
03/03/2022	11,500	-0.10 ▼	-0.87	11,600	11,800	11,400	105,600	1,214,400,000
02/03/2022	11,600	0.00 ■■	0.00	11,600	11,700	11,500	89,500	1,038,200,000
01/03/2022	11,700	0.10 ▲	0.85	11,600	11,800	11,500	64,800	758,160,000
28/02/2022	11,600	0.00 ■■	0.00	11,600	11,800	11,500	106,900	1,240,040,000
25/02/2022	11,800	0.30 ▲	2.54	11,500	11,900	11,300	224,500	2,649,100,000
24/02/2022	11,500	-0.50 ▼	-4.35	12,000	11,900	11,200	219,000	2,518,500,000
23/02/2022	12,000	0.20 ▲	1.67	11,800	12,200	11,900	129,300	1,551,600,000
22/02/2022	11,900	-0.10 ▼	-0.84	12,000	12,000	11,500	112,400	1,337,560,000
21/02/2022	12,100	0.70 ▲	5.79	11,400	12,400	11,400	163,200	1,974,720,000
18/02/2022	11,400	0.10 ▲	0.88	11,300	11,500	11,200	76,000	866,400,000
17/02/2022	11,400	0.20 ▲	1.75	11,200	11,400	11,300	28,300	322,620,000
16/02/2022	11,300	0.20 ▲	1.77	11,100	11,500	11,100	104,300	1,178,590,000
15/02/2022	11,300	0.00 ■■	0.00	11,300	11,300	11,100	58,100	656,530,000
14/02/2022	11,300	0.00 ■■	0.00	11,300	11,600	11,200	35,000	395,500,000
11/02/2022	11,400	-0.20 ▼	-1.75	11,600	11,600	11,000	93,600	1,067,040,000
10/02/2022	11,600	0.10 ▲	0.86	11,500	11,900	11,400	46,700	541,720,000
09/02/2022	11,600	-0.10 ▼	-0.86	11,700	11,700	11,300	88,700	1,028,920,000
08/02/2022	11,600	0.00 ■■	0.00	11,600	12,000	11,500	67,400	781,840,000
07/02/2022	11,600	0.50 ▲	4.31	11,100	11,700	11,200	64,600	749,360,000
28/01/2022	11,300	0.10 ▲	0.88	11,200	11,500	10,900	119,800	1,353,740,000
27/01/2022	11,000	-0.30 ▼	-2.73	11,300	11,700	11,000	39,500	434,500,000
26/01/2022	11,200	0.20 ▲	1.79	11,000	11,900	11,100	74,200	831,040,000
25/01/2022	11,100	-0.40 ▼	-3.60	11,500	11,700	10,700	157,600	1,749,360,000
24/01/2022	11,500	-0.80 ▼	-6.96	12,300	12,000	11,000	150,600	1,731,900,000
21/01/2022	12,000	0.10 ▲	0.83	11,900	12,900	11,800	115,800	1,389,600,000
20/01/2022	12,000	0.90 ▲	7.50	11,100	12,300	11,300	55,700	668,400,000
19/01/2022	11,200	-0.10 ▼	-0.89	11,300	11,400	10,900	71,700	803,040,000
18/01/2022	10,900	-1.30 ▼	-11.93	12,200	12,100	10,600	197,800	2,156,020,000
17/01/2022	12,200	-0.20 ▼	-1.64	12,400	12,900	11,500	164,400	2,005,680,000
14/01/2022	12,800	0.20 ▲	1.56	12,600	12,800	11,800	180,700	2,312,960,000
13/01/2022	12,200	-0.50 ▼	-4.10	12,700	13,500	12,000	313,400	3,823,480,000
12/01/2022	12,500	-2.00 ▼	-16.00	14,500	13,700	12,400	604,000	7,550,000,000
11/01/2022	13,700	-1.60 ▼	-11.68	15,300	15,000	13,500	506,900	6,944,530,000
10/01/2022	14,700	1.30 ▲	8.84	13,400	15,400	14,000	617,500	9,077,250,000
07/01/2022	14,000	1.80 ▲	12.86	12,200	14,000	12,300	827,700	11,587,800,000
06/01/2022	12,100	-0.30 ▼	-2.48	12,400	12,500	12,100	235,200	2,845,920,000
05/01/2022	12,300	0.20 ▲	1.63	12,100	12,800	12,000	185,000	2,275,500,000
04/01/2022	12,300	-0.30 ▼	-2.44	12,600	12,500	11,900	311,500	3,831,450,000
31/12/2021	12,500	0.10 ▲	0.80	12,500	13,100	12,400	135,700	1,696,250,000
30/12/2021	12,800	1.20 ▲	9.38	11,600	13,000	11,700	326,800	4,183,040,000
29/12/2021	11,700	0.10 ▲	0.85	11,600	11,800	11,300	171,400	2,005,380,000
22/12/2021	12,900	-0.20 ▼	-1.55	13,100	13,400	12,600	206,000	2,657,400,000
21/12/2021	13,200	0.50 ▲	3.79	12,700	13,500	12,700	261,100	3,446,520,000
20/12/2021	12,700	-0.20 ▼	-1.57	12,900	12,900	12,600	280,400	3,561,080,000
17/12/2021	12,700	0.10 ▲	0.79	12,600	13,400	12,400	251,800	3,197,860,000
16/12/2021	12,600	-0.10 ▼	-0.79	12,700	12,900	12,400	211,900	2,669,940,000
15/12/2021	12,500	-1.00 ▼	-8.00	13,500	13,200	12,400	132,800	1,660,000,000
14/12/2021	13,300	1.10 ▲	8.27	12,200	14,000	12,500	202,800	2,697,240,000
13/12/2021	13,300	-0.10 ▼	-0.75	13,400	14,000	13,200	265,300	3,528,490,000
10/12/2021	13,400	-0.30 ▼	-2.24	13,700	13,600	13,200	179,600	2,406,640,000
09/12/2021	13,600	-0.70 ▼	-5.15	14,300	14,600	13,500	110,400	1,501,440,000
08/12/2021	14,000	0.60 ▲	4.29	13,400	14,800	13,900	199,200	2,788,800,000
07/12/2021	13,800	0.90 ▲	6.52	12,900	13,900	12,900	187,100	2,581,980,000
06/12/2021	12,900	-0.60 ▼	-4.65	13,500	13,500	12,500	392,100	5,058,090,000
03/12/2021	13,500	-0.60 ▼	-4.44	14,100	14,100	13,200	466,600	6,299,100,000
02/12/2021	14,000	-0.50 ▼	-3.57	14,500	14,700	13,500	252,900	3,540,600,000
01/12/2021	14,500	-1.20 ▼	-8.28	15,700	15,000	13,900	315,000	4,567,500,000
30/11/2021	15,200	0.80 ▲	5.26	14,400	16,400	14,500	441,200	6,706,240,000
29/11/2021	14,800	1.40 ▲	9.46	13,400	15,000	13,000	547,500	8,103,000,000
26/11/2021	13,800	0.70 ▲	5.07	13,100	14,400	12,800	618,100	8,529,780,000
25/11/2021	13,100	-0.10 ▼	-0.76	13,200	13,600	12,600	367,600	4,815,560,000
24/11/2021	13,200	1.60 ▲	12.12	11,600	13,300	12,000	903,400	11,924,880,000
23/11/2021	12,100	1.50 ▲	12.40	10,600	12,100	10,400	418,200	5,060,220,000
22/11/2021	10,100	-1.30 ▼	-12.87	11,400	11,600	10,100	460,100	4,647,010,000
19/11/2021	11,400	-0.90 ▼	-7.89	12,300	12,200	11,100	695,800	7,932,120,000
18/11/2021	12,300	-0.30 ▼	-2.44	12,600	13,000	11,800	323,900	3,983,970,000
17/11/2021	12,600	0.80 ▲	6.35	11,800	13,200	11,900	373,000	4,699,800,000
16/11/2021	11,900	0.90 ▲	7.56	11,000	12,600	11,000	628,100	7,474,390,000
15/11/2021	11,100	1.40 ▲	12.61	9,700	11,100	10,500	534,800	5,936,280,000
12/11/2021	10,000	1.30 ▲	13.00	8,700	10,000	8,900	655,600	6,556,000,000
11/11/2021	8,800	-0.40 ▼	-4.55	9,200	9,000	7,900	502,700	4,423,760,000
10/11/2021	9,300	-9.20 ▼	-98.92	9,200	0	0	0	0
09/11/2021	9,300	-9.20 ▼	-98.92	9,200	0	0	0	0
08/11/2021	9,300	-9.20 ▼	-98.92	9,200	0	0	0	0
05/11/2021	9,300	0.40 ▲	4.30	8,900	9,500	9,000	269,000	2,501,700,000
04/11/2021	9,100	-0.10 ▼	-1.10	9,200	9,200	8,600	36,950	336,245,000
03/11/2021	8,900	-1.00 ▼	-11.24	9,900	10,000	8,700	676,600	6,021,740,000
02/11/2021	9,900	0.80 ▲	8.08	9,100	10,100	9,400	448,800	4,443,120,000
01/11/2021	9,400	1.20 ▲	12.77	8,200	9,400	8,200	1,266,900	11,908,860,000
29/10/2021	8,300	0.10 ▲	1.20	8,200	8,400	7,900	431,900	3,584,770,000
28/10/2021	8,300	0.40 ▲	4.82	7,900	8,400	8,000	456,700	3,790,610,000
27/10/2021	8,100	0.50 ▲	6.17	7,600	8,300	7,600	80,870	655,047,000
26/10/2021	7,700	0.10 ▲	1.30	7,600	7,700	7,300	350,900	2,701,930,000
25/10/2021	7,600	0.10 ▲	1.32	7,500	7,700	7,300	600,100	4,560,760,000
22/10/2021	7,500	-0.40 ▼	-5.33	7,900	7,800	6,800	678,900	5,091,750,000
21/10/2021	8,000	0.30 ▲	3.75	7,700	8,400	7,600	572,300	4,578,400,000
20/10/2021	7,700	0.70 ▲	9.09	7,000	8,000	7,100	678,000	5,220,600,000
19/10/2021	7,100	0.40 ▲	5.63	6,700	7,300	6,700	782,300	5,554,330,000
18/10/2021	6,600	-0.20 ▼	-3.03	6,800	6,800	6,600	202,500	1,336,500,000
15/10/2021	6,800	0.00 ■■	0.00	6,800	6,900	6,600	248,500	1,689,800,000
14/10/2021	6,800	0.40 ▲	5.88	6,400	6,900	6,400	426,300	2,898,840,000
13/10/2021	6,500	0.20 ▲	3.08	6,300	6,500	6,200	253,700	1,649,050,000
12/10/2021	6,300	-0.40 ▼	-6.35	6,700	6,800	6,200	1,281,900	8,075,970,000
11/10/2021	6,600	-0.10 ▼	-1.52	6,700	6,800	6,500	283,700	1,872,420,000
08/10/2021	6,600	-0.20 ▼	-3.03	6,800	6,800	6,600	282,200	1,862,520,000
07/10/2021	6,700	-0.10 ▼	-1.49	6,800	7,000	6,700	192,900	1,292,430,000
06/10/2021	7,000	0.20 ▲	2.86	6,800	7,200	6,700	268,900	1,882,300,000
05/10/2021	6,800	0.60 ▲	8.82	6,200	7,000	6,300	202,900	1,379,720,000
04/10/2021	6,400	0.00 ■■	0.00	6,600	6,400	6,100	353,300	2,261,120,000
01/10/2021	6,500	-0.10 ▼	-1.54	6,600	6,900	6,100	431,300	2,803,450,000
30/09/2021	6,600	-0.20 ▼	-3.03	6,800	6,900	6,400	299,500	1,976,700,000
29/09/2021	6,900	0.40 ▲	5.80	6,500	7,000	6,500	81,900	565,110,000
28/09/2021	6,600	0.10 ▲	1.52	7,200	6,800	6,100	199,500	1,316,700,000
27/09/2021	6,400	-0.80 ▼	-12.50	7,200	7,000	6,300	537,100	3,437,440,000
24/09/2021	7,200	-0.60 ▼	-8.33	7,800	7,600	7,000	346,200	2,492,640,000
23/09/2021	7,600	-0.30 ▼	-3.95	7,900	8,500	7,500	438,500	3,332,600,000
22/09/2021	8,100	0.80 ▲	9.88	7,300	8,200	7,400	732,000	5,929,200,000
21/09/2021	7,600	0.10 ▲	1.32	7,500	7,700	6,900	353,000	2,682,800,000
20/09/2021	7,500	0.50 ▲	6.67	7,000	7,900	6,900	501,800	3,763,500,000
17/09/2021	6,900	-1.10 ▼	-15.94	8,000	8,500	6,800	1,521,000	10,494,900,000
16/09/2021	7,900	0.90 ▲	11.39	7,000	8,000	7,500	771,300	6,093,270,000
15/09/2021	7,000	0.90 ▲	12.86	6,100	7,000	6,500	629,800	4,408,600,000
14/09/2021	6,200	0.80 ▲	12.90	5,400	6,200	5,500	1,589,500	9,854,900,000
13/09/2021	5,400	0.00 ■■	0.00	5,400	5,500	5,400	76,700	414,180,000
10/09/2021	5,400	-0.10 ▼	-1.85	5,500	5,600	5,400	74,800	403,920,000
09/09/2021	5,400	0.00 ■■	0.00	5,400	5,500	5,400	39,200	211,680,000
08/09/2021	5,500	0.00 ■■	0.00	5,500	5,600	5,300	62,500	343,750,000
07/09/2021	5,600	0.30 ▲	5.36	5,300	5,800	5,300	116,800	654,080,000
06/09/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,200	73,300	388,490,000
01/09/2021	5,300	0.10 ▲	1.89	5,200	5,300	5,200	28,700	152,110,000
31/08/2021	5,200	0.10 ▲	1.92	5,100	5,200	5,100	31,100	161,720,000
30/08/2021	5,100	0.10 ▲	1.96	5,000	5,100	5,000	45,200	230,520,000
27/08/2021	5,100	-0.10 ▼	-1.96	5,200	5,100	5,000	25,500	130,050,000
26/08/2021	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	4,500	22,950,000
25/08/2021	5,300	0.20 ▲	3.77	5,100	5,300	4,900	700	3,710,000
24/08/2021	5,200	0.00 ■■	0.00	5,200	5,200	5,100	41,000	213,200,000
23/08/2021	5,200	-0.20 ▼	-3.85	5,400	5,300	5,100	26,400	137,280,000
20/08/2021	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	40,300	213,590,000
19/08/2021	5,500	0.20 ▲	3.64	5,300	5,600	5,400	51,500	283,250,000
18/08/2021	5,400	0.10 ▲	1.85	5,300	5,400	5,300	58,500	315,900,000
17/08/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,200	52,100	276,130,000
16/08/2021	5,300	0.00 ■■	0.00	5,300	5,400	5,200	70,300	372,590,000
13/08/2021	5,200	-0.10 ▼	-1.92	5,300	5,400	5,200	16,200	84,240,000
12/08/2021	5,400	0.10 ▲	1.85	5,300	5,400	5,200	12,900	69,660,000
11/08/2021	5,300	0.00 ■■	0.00	5,300	5,400	5,300	28,500	151,050,000
10/08/2021	5,400	0.10 ▲	1.85	5,300	5,400	5,300	30,000	162,000,000
09/08/2021	5,300	0.20 ▲	3.77	5,100	5,400	5,200	36,700	194,510,000
06/08/2021	5,200	0.10 ▲	1.92	5,100	5,200	5,100	75,500	392,600,000
05/08/2021	5,100	0.10 ▲	1.96	5,000	5,200	5,000	28,100	143,310,000
04/08/2021	5,000	0.00 ■■	0.00	5,000	5,000	5,000	12,300	61,500,000
03/08/2021	5,000	0.00 ■■	0.00	5,000	5,000	4,900	15,600	78,000,000
02/08/2021	5,000	0.00 ■■	0.00	5,000	5,000	5,000	25,500	127,500,000
30/07/2021	5,000	0.10 ▲	2.00	4,900	5,000	5,000	4,700	23,500,000
29/07/2021	5,000	0.00 ■■	0.00	5,000	5,000	4,900	6,900	34,500,000
28/07/2021	5,000	0.00 ■■	0.00	5,000	5,000	4,700	16,300	81,500,000
27/07/2021	5,000	0.00 ■■	0.00	5,000	5,300	4,900	10,700	53,500,000
26/07/2021	5,100	0.00 ■■	0.00	5,100	5,100	4,900	7,500	38,250,000
23/07/2021	5,200	0.10 ▲	1.92	5,100	5,200	5,000	28,900	150,280,000
22/07/2021	5,100	-0.20 ▼	-3.92	5,300	5,200	5,100	16,200	82,620,000
21/07/2021	5,500	0.30 ▲	5.45	5,200	5,600	5,300	2,500	13,750,000
20/07/2021	5,500	0.20 ▲	3.64	5,300	5,500	5,100	15,100	83,050,000
19/07/2021	5,400	-0.20 ▼	-3.70	5,600	5,500	4,800	3,500	18,900,000
16/07/2021	5,600	0.10 ▲	1.79	5,500	5,700	5,400	11,200	62,720,000
15/07/2021	5,400	0.40 ▲	7.41	5,000	5,700	5,400	11,700	63,180,000
14/07/2021	5,000	0.10 ▲	2.00	4,900	5,000	5,000	28,000	140,000,000
13/07/2021	5,400	0.50 ▲	9.26	4,900	5,600	4,900	20,000	108,000,000
12/07/2021	4,800	-0.80 ▼	-16.67	5,600	5,500	4,800	86,100	413,280,000
09/07/2021	5,400	-0.30 ▼	-5.56	5,700	5,800	5,400	30,500	164,700,000
08/07/2021	5,700	0.00 ■■	0.00	5,700	5,700	5,600	24,200	137,940,000
07/07/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	21,700	123,690,000
06/07/2021	5,800	0.00 ■■	0.00	5,800	5,900	5,500	87,600	508,080,000
05/07/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,700	111,300	645,540,000
02/07/2021	5,900	0.20 ▲	3.39	5,700	6,000	5,700	27,000	159,300,000
01/07/2021	5,700	0.00 ■■	0.00	5,700	5,800	5,600	110,600	630,420,000
30/06/2021	5,700	0.00 ■■	0.00	5,700	5,800	5,600	75,800	432,060,000
29/06/2021	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	105,600	601,920,000
28/06/2021	5,900	0.00 ■■	0.00	5,900	6,000	5,800	30,000	177,000,000
25/06/2021	5,900	-0.80 ▼	-13.56	6,700	6,600	5,900	149,400	881,460,000
24/06/2021	6,300	-0.30 ▼	-4.76	6,600	6,900	6,200	89,700	565,110,000
23/06/2021	6,600	0.40 ▲	6.06	6,200	7,100	6,300	298,600	1,970,760,000
22/06/2021	6,300	0.80 ▲	12.70	5,500	6,300	5,700	252,200	1,588,860,000
21/06/2021	5,800	-0.10 ▼	-1.72	5,900	6,000	5,300	144,300	836,940,000
18/06/2021	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	160,700	948,130,000
17/06/2021	6,000	0.00 ■■	0.00	6,000	6,100	6,000	114,800	688,800,000
16/06/2021	6,100	0.20 ▲	3.28	5,900	6,100	5,900	119,900	731,390,000
15/06/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,800	6,100	35,990,000
14/06/2021	5,900	-0.10 ▼	-1.69	6,000	6,200	5,900	24,100	142,190,000
11/06/2021	6,000	0.00 ■■	0.00	6,000	6,000	5,900	31,800	190,800,000
10/06/2021	6,100	0.10 ▲	1.64	6,000	6,300	5,900	32,100	195,810,000
09/06/2021	6,000	0.10 ▲	1.67	5,900	6,000	5,800	31,900	191,400,000
08/06/2021	6,000	0.10 ▲	1.67	5,900	6,000	5,800	23,900	143,400,000
07/06/2021	6,000	-0.10 ▼	-1.67	6,100	6,000	5,800	26,500	159,000,000
04/06/2021	6,000	0.00 ■■	0.00	6,000	6,200	6,000	41,200	247,200,000
03/06/2021	6,100	0.20 ▲	3.28	5,900	6,100	5,900	46,000	280,600,000
02/06/2021	6,000	0.10 ▲	1.67	5,900	6,400	5,900	14,200	85,200,000
01/06/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	51,400	303,260,000
31/05/2021	5,900	-0.10 ▼	-1.69	6,000	6,400	5,800	96,200	567,580,000
28/05/2021	6,000	0.00 ■■	0.00	6,000	6,200	6,000	40,700	244,200,000
27/05/2021	6,000	-0.40 ▼	-6.67	6,400	6,300	5,900	79,300	475,800,000
26/05/2021	6,300	-0.30 ▼	-4.76	6,600	6,600	6,300	41,900	263,970,000
25/05/2021	6,600	0.00 ■■	0.00	6,600	7,000	6,500	44,000	290,400,000
24/05/2021	6,800	0.70 ▲	10.29	6,100	6,800	6,300	100,100	680,680,000
21/05/2021	6,300	0.60 ▲	9.52	5,700	6,500	5,800	225,100	1,418,130,000
20/05/2021	5,900	0.20 ▲	3.39	5,700	5,900	5,600	73,400	433,060,000
19/05/2021	5,800	0.10 ▲	1.72	5,700	5,800	5,600	68,300	396,140,000
18/05/2021	5,800	0.10 ▲	1.72	5,700	5,800	5,600	23,700	137,460,000
17/05/2021	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	33,900	193,230,000
14/05/2021	5,900	0.10 ▲	1.69	5,800	6,000	5,700	29,500	174,050,000
13/05/2021	5,800	0.10 ▲	1.72	5,700	6,000	5,700	96,700	560,860,000
12/05/2021	6,000	0.40 ▲	6.67	5,600	6,000	5,600	56,000	336,000,000
11/05/2021	5,900	0.20 ▲	3.39	5,700	6,000	5,400	92,200	543,980,000
10/05/2021	5,500	-0.40 ▼	-7.27	5,900	5,900	5,500	122,300	672,650,000
07/05/2021	6,000	0.00 ■■	0.00	6,000	6,000	5,800	106,100	636,600,000
06/05/2021	6,000	0.00 ■■	0.00	6,000	6,000	5,900	78,600	471,600,000
05/05/2021	6,000	-0.10 ▼	-1.67	6,100	6,000	5,800	63,800	382,800,000
04/05/2021	6,200	-0.10 ▼	-1.61	6,300	6,200	6,200	60,100	372,620,000
29/04/2021	6,200	0.00 ■■	0.00	6,200	6,300	6,200	35,000	217,000,000
28/04/2021	6,300	0.30 ▲	4.76	6,000	6,300	6,000	47,400	298,620,000
27/04/2021	6,000	-0.20 ▼	-3.33	6,200	6,400	5,300	73,700	442,200,000
26/04/2021	6,300	0.20 ▲	3.17	6,100	6,600	6,100	95,700	602,910,000
23/04/2021	6,300	0.00 ■■	0.00	6,300	6,500	5,900	72,600	457,380,000
22/04/2021	6,100	-0.50 ▼	-8.20	6,600	6,500	6,000	121,200	739,320,000
20/04/2021	6,700	0.10 ▲	1.49	6,600	6,700	6,500	54,100	362,470,000
19/04/2021	6,600	-0.20 ▼	-3.03	6,800	6,700	6,400	143,300	945,780,000
16/04/2021	6,800	0.00 ■■	0.00	6,800	7,500	6,700	113,800	773,840,000
15/04/2021	6,800	-0.20 ▼	-2.94	7,000	7,000	6,500	186,400	1,267,520,000
14/04/2021	7,200	0.00 ■■	0.00	7,200	7,300	6,800	190,900	1,374,480,000
13/04/2021	7,200	0.20 ▲	2.78	7,000	7,400	7,000	184,300	1,326,960,000
12/04/2021	7,100	0.30 ▲	4.23	6,800	7,100	6,800	174,900	1,241,790,000
09/04/2021	7,200	-0.10 ▼	-1.39	7,300	7,300	6,300	237,800	1,712,160,000
08/04/2021	7,600	0.80 ▲	10.53	6,800	7,800	6,800	62,400	474,240,000
07/04/2021	6,900	0.90 ▲	13.04	6,000	6,900	6,100	245,200	1,691,880,000
06/04/2021	6,100	0.30 ▲	4.92	5,800	6,500	5,700	390,900	2,384,490,000
05/04/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	70,500	401,850,000
02/04/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	51,000	290,700,000
01/04/2021	5,800	0.10 ▲	1.72	5,700	5,900	5,600	31,200	180,960,000
31/03/2021	5,700	0.00 ■■	0.00	5,700	5,900	5,600	43,200	246,240,000
30/03/2021	5,800	-0.10 ▼	-1.72	5,900	5,900	5,500	23,400	135,720,000
29/03/2021	5,900	0.20 ▲	3.39	5,700	5,900	5,800	12,000	70,800,000
26/03/2021	5,900	-0.20 ▼	-3.39	6,100	6,200	5,500	72,300	426,570,000
25/03/2021	6,000	0.30 ▲	5.00	5,700	6,300	5,800	61,200	367,200,000
24/03/2021	5,700	-0.20 ▼	-3.51	5,900	5,800	5,500	26,300	149,910,000
23/03/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	26,000	153,400,000
22/03/2021	6,000	0.10 ▲	1.67	5,900	6,200	5,900	24,700	148,200,000
19/03/2021	6,100	0.60 ▲	9.84	5,500	6,100	5,600	54,400	331,840,000
18/03/2021	5,600	0.10 ▲	1.79	5,500	5,700	5,400	48,900	273,840,000
17/03/2021	5,500	-0.10 ▼	-1.82	5,600	5,600	5,200	23,700	130,350,000
16/03/2021	5,700	-0.30 ▼	-5.26	6,000	5,900	5,500	46,500	265,050,000
15/03/2021	5,800	0.10 ▲	1.72	5,700	6,500	5,800	92,300	535,340,000
12/03/2021	5,800	0.70 ▲	12.07	5,100	5,800	5,300	141,700	821,860,000
11/03/2021	5,300	0.20 ▲	3.77	5,100	5,300	5,000	44,600	236,380,000
10/03/2021	5,200	0.00 ■■	0.00	5,200	5,300	5,000	45,400	236,080,000
09/03/2021	5,200	-0.10 ▼	-1.92	5,300	5,200	5,100	46,700	242,840,000
08/03/2021	5,300	0.10 ▲	1.89	5,200	5,400	5,200	27,100	143,630,000
05/03/2021	5,300	0.10 ▲	1.89	5,200	5,400	5,000	27,600	146,280,000
04/03/2021	5,100	0.00 ■■	0.00	5,100	5,400	5,100	1,600	8,160,000
03/03/2021	5,100	0.10 ▲	1.96	5,000	5,100	5,000	16,000	81,600,000
02/03/2021	5,000	0.00 ■■	0.00	5,000	5,300	5,000	37,500	187,500,000
01/03/2021	5,000	0.10 ▲	2.00	4,900	5,100	4,800	17,500	87,500,000
26/02/2021	5,100	0.10 ▲	1.96	5,000	5,100	4,700	21,500	109,650,000
25/02/2021	5,100	0.50 ▲	9.80	4,600	5,200	4,600	106,200	541,620,000
24/02/2021	4,600	0.00 ■■	0.00	4,600	4,700	4,500	71,700	329,820,000
23/02/2021	4,600	0.10 ▲	2.17	4,500	4,800	4,500	93,900	431,940,000
22/02/2021	4,600	0.20 ▲	4.35	4,400	4,600	4,500	67,700	311,420,000
19/02/2021	4,400	-0.10 ▼	-2.27	4,500	4,500	4,400	15,200	66,880,000
18/02/2021	4,500	0.00 ■■	0.00	4,500	4,500	4,400	94,900	427,050,000
17/02/2021	4,400	0.00 ■■	0.00	4,400	4,900	4,400	38,500	169,400,000
09/02/2021	4,400	0.20 ▲	4.55	4,200	4,500	4,200	7,000	30,800,000
08/02/2021	4,200	-0.20 ▼	-4.76	4,300	4,700	4,200	15,100	63,420,000
05/02/2021	4,400	0.10 ▲	2.27	4,300	4,800	4,400	16,700	73,480,000
04/01/2021	3,400	0.20 ▲	5.88	3,200	3,400	2,800	38,800	131,920,000
31/12/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,200	16,300	52,160,000
30/12/2020	3,200	-0.20 ▼	-6.25	3,400	3,300	3,000	5,500	17,600,000
29/12/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,400	80	272,000
28/12/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,000	260	884,000
27/12/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	240	816,000
25/12/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,300	240	816,000
24/12/2020	3,300	-0.10 ▼	-3.03	3,400	3,300	3,000	570	1,881,000
23/12/2020	3,300	-0.30 ▼	-9.09	3,600	3,600	3,300	2,260	7,458,000
22/12/2020	3,700	0.40 ▲	10.81	3,300	3,700	3,400	2,730	10,101,000
21/12/2020	3,500	0.40 ▲	11.43	3,100	3,500	3,100	2,570	8,995,000
20/12/2020	3,100	0.10 ▲	3.23	3,000	3,200	3,000	1,210	3,751,000
18/12/2020	3,100	0.10 ▲	3.23	3,000	3,200	3,000	1,210	3,751,000
17/12/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	310	930,000
16/12/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,900	60	186,000
15/12/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,440	4,176,000
14/12/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	2,780	8,062,000
13/12/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,700	2,170	6,293,000
11/12/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,700	2,170	6,293,000
10/12/2020	2,700	-0.20 ▼	-7.41	2,900	3,200	2,700	2,640	7,128,000
09/12/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	30	87,000
08/12/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	2,680	7,772,000
07/12/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,800	1,370	3,973,000
04/12/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,800	5,600	15,680,000
03/12/2020	2,700	-0.10 ▼	-3.70	2,800	2,800	2,600	3,520	9,504,000
02/12/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,800	1,480	4,144,000
01/12/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,700	250	725,000
30/11/2020	2,700	0.00 ■■	0.00	2,700	2,900	2,700	42,700	115,290,000
27/11/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	8,400	22,680,000
26/11/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,700	5,600	15,120,000
25/11/2020	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	54,800	147,960,000
24/11/2020	2,800	0.00 ■■	0.00	2,800	3,000	2,700	67,000	187,600,000
23/11/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,700	40,600	113,680,000
20/11/2020	2,700	0.10 ▲	3.70	2,600	2,800	2,700	50,300	135,810,000
19/11/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,600	20,500	53,300,000
18/11/2020	2,500	-0.30 ▼	-12.00	2,800	2,900	2,500	4,120	10,300,000
17/11/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,600	2,730	7,644,000
16/11/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,700	1,710	4,617,000
13/11/2020	2,600	-0.20 ▼	-7.69	2,800	3,000	2,600	420	1,092,000
12/11/2020	2,800	0.20 ▲	7.14	2,600	2,900	2,700	1,550	4,340,000
11/11/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	3,880	10,088,000
10/11/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	350	945,000
09/11/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	1,560	4,056,000
06/11/2020	2,500	-0.30 ▼	-12.00	2,800	2,800	2,500	320	800,000
05/11/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	100	280,000
04/11/2020	2,700	0.30 ▲	11.11	2,400	2,700	2,500	2,040	5,508,000
03/11/2020	2,700	0.10 ▲	3.70	2,600	2,900	2,400	12,330	33,291,000
02/11/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,500	1,250	3,625,000
30/10/2020	2,600	-0.40 ▼	-15.38	3,000	3,400	2,600	150,500	391,300,000
29/10/2020	3,000	-0.50 ▼	-16.67	3,500	3,200	3,000	33,200	99,600,000
28/10/2020	3,400	-3.50 ▼	-102.94	3,500	0	0	0	0
27/10/2020	3,400	0.00 ■■	0.00	3,400	3,500	3,400	340	1,156,000
26/10/2020	3,400	0.10 ▲	2.94	3,300	3,500	3,400	980	3,332,000
23/10/2020	3,500	0.20 ▲	5.71	3,300	3,500	3,200	2,420	8,470,000
22/10/2020	3,300	0.20 ▲	6.06	3,100	3,300	2,800	640	2,112,000
21/10/2020	3,300	0.20 ▲	6.06	3,100	3,400	2,700	5,900	19,470,000
20/10/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,000	2,080	7,072,000
19/10/2020	3,400	-0.10 ▼	-2.94	3,500	3,500	3,000	890	3,026,000
16/10/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,300	1,870	6,545,000
15/10/2020	3,400	0.00 ■■	0.00	3,400	3,900	2,900	56,500	192,100,000
14/10/2020	3,400	0.40 ▲	11.76	3,000	3,400	3,200	9,980	33,932,000
13/10/2020	3,100	0.40 ▲	12.90	2,700	3,100	2,800	177,400	549,940,000
12/10/2020	2,800	0.30 ▲	10.71	2,500	2,800	2,500	4,310	12,068,000
09/10/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200	500,000
08/10/2020	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	2,730	6,552,000
07/10/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,500	130	325,000
06/10/2020	2,400	0.00 ■■	0.00	2,400	2,500	2,400	9,500	22,800,000
05/10/2020	2,400	-0.20 ▼	-8.33	2,600	2,500	2,300	47,600	114,240,000
02/10/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,500	1,660	4,482,000
01/10/2020	2,600	0.30 ▲	11.54	2,300	2,600	2,500	6,100	15,860,000
30/09/2020	2,400	-0.20 ▼	-8.33	2,600	2,600	2,300	8,880	21,312,000
29/09/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	430	1,118,000
28/09/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,500	18,100	48,870,000
25/09/2020	2,500	-0.30 ▼	-12.00	2,800	2,800	2,500	8,500	21,250,000
24/09/2020	2,800	0.00 ■■	0.00	2,800	2,900	2,800	3,420	9,576,000
23/09/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,700	1,890	5,481,000
22/09/2020	2,700	0.30 ▲	11.11	2,400	2,700	2,600	6,480	17,496,000
21/09/2020	2,700	0.30 ▲	11.11	2,400	2,700	2,300	52,800	142,560,000
18/09/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,400	750	1,875,000
17/09/2020	2,300	0.00 ■■	0.00	2,300	2,500	2,200	2,380	5,474,000
16/09/2020	2,600	0.10 ▲	3.85	2,500	2,800	2,300	22,900	59,540,000
15/09/2020	2,500	-0.40 ▼	-16.00	2,900	2,700	2,500	3,900	9,750,000
14/09/2020	2,800	-0.40 ▼	-14.29	3,200	2,900	2,800	880	2,464,000
11/09/2020	3,900	0.50 ▲	12.82	3,400	3,900	2,900	13,900	54,210,000
10/09/2020	3,100	0.00 ■■	0.00	3,100	3,500	3,100	210	651,000
09/09/2020	3,100	0.40 ▲	12.90	2,700	3,100	2,800	31,000	96,100,000
08/09/2020	2,800	0.30 ▲	10.71	2,500	2,800	2,600	2,590	7,252,000
07/09/2020	2,600	0.10 ▲	3.85	2,500	2,800	2,300	1,600	4,160,000
04/09/2020	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	230	575,000
03/09/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,600	160	416,000
01/09/2020	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	480	1,200,000
31/08/2020	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	250	625,000
28/08/2020	2,500	0.00 ■■	0.00	2,500	2,700	2,500	1,000	2,500,000
27/08/2020	2,600	0.30 ▲	11.54	2,300	2,600	2,400	14,400	37,440,000
26/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	490	1,127,000
25/08/2020	2,400	0.00 ■■	0.00	2,400	2,500	2,300	680	1,632,000
24/08/2020	2,400	0.00 ■■	0.00	2,400	2,500	2,100	15,900	38,160,000
21/08/2020	2,400	0.00 ■■	0.00	2,400	2,600	2,300	64,200	154,080,000
20/08/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,400	100	240,000
19/08/2020	2,300	-0.20 ▼	-8.70	2,500	2,400	2,300	230	529,000
18/08/2020	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
17/08/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,500	200	500,000
14/08/2020	2,300	0.00 ■■	0.00	2,300	2,600	2,300	150	345,000
13/08/2020	2,200	-0.10 ▼	-4.55	2,300	2,400	2,200	350	770,000
12/08/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,300	670	1,608,000
11/08/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	200	480,000
10/08/2020	2,400	0.30 ▲	12.50	2,100	2,400	2,300	1,600	3,840,000
07/08/2020	2,400	0.10 ▲	4.17	2,300	2,600	2,000	21,800	52,320,000
06/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	30	69,000
05/08/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	340	782,000
04/08/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,300	60	144,000
03/08/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,300	1,000	2,400,000
31/07/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,300	40	92,000
30/07/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,000	3,600	8,640,000
29/07/2020	2,100	-0.20 ▼	-9.52	2,300	2,300	2,100	70	147,000
28/07/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,100	190	456,000
27/07/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,000	4,800,000
24/07/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,100	150	375,000
23/07/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,400	100	240,000
22/07/2020	2,300	0.00 ■■	0.00	2,300	2,500	2,300	510	1,173,000
21/07/2020	2,300	0.00 ■■	0.00	2,300	2,500	2,300	160	368,000
20/07/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,300	4,480	11,200,000
17/07/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	1,100	2,860,000
16/07/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	400	1,040,000
15/07/2020	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
14/07/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,600	3,400	8,840,000
13/07/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,400	1,250	3,125,000
10/07/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,500	300	750,000
09/07/2020	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	30	78,000
08/07/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
07/07/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,700	1,000	2,700,000
06/07/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,500	930	2,418,000
03/07/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,500	270	675,000
02/07/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	70	182,000
01/07/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,600	300	780,000
30/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200	500,000
29/06/2020	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	320	768,000
26/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	630	1,575,000
25/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	6,800	17,000,000
24/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	1,200	3,000,000
23/06/2020	2,500	0.00 ■■	0.00	2,500	2,600	2,500	6,200	15,500,000
22/06/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,500	3,600	9,360,000
19/06/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,600	1,200	3,240,000
18/06/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,700	10	27,000
17/06/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,600	380	1,026,000
16/06/2020	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	1,380	3,450,000
15/06/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	10	26,000
12/06/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	200	520,000
11/06/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,600	1,130	2,938,000
10/06/2020	2,700	0.30 ▲	11.11	2,400	2,700	2,500	210	567,000
09/06/2020	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	190	456,000
08/06/2020	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	13,700	34,250,000
06/06/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,600	20	52,000
05/06/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,600	20	52,000
04/06/2020	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	1,390	3,475,000
03/06/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	10	26,000
02/06/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,600	420	1,092,000
01/06/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	110	275,000
31/05/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20	50,000
29/05/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20	50,000
28/05/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100	250,000
27/05/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,400	100	250,000
26/05/2020	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	100	260,000
25/05/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,700	50	135,000
24/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	130	338,000
22/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	130	338,000
21/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	390	1,014,000
20/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	310	806,000
19/05/2020	2,600	0.00 ■■	0.00	2,600	2,700	2,500	620	1,612,000
18/05/2020	2,500	-0.20 ▼	-8.00	2,700	2,900	2,500	2,880	7,200,000
17/05/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,600	110	286,000
15/05/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,600	110	286,000
14/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,500	130	338,000
13/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,500	200	520,000
12/05/2020	2,700	-2.60 ▼	-96.30	2,600	0	0	0	0
11/05/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,500	1,050	2,835,000
10/05/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	940	2,444,000
08/05/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	940	2,444,000
07/05/2020	2,600	0.10 ▲	3.85	2,500	2,800	2,600	1,390	3,614,000
06/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,400	1,070	2,782,000
05/05/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	10	26,000
04/05/2020	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	90	234,000
29/04/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
28/04/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	150	405,000
27/04/2020	2,700	0.10 ▲	3.70	2,600	2,700	2,600	30	81,000
26/04/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	20	52,000
24/04/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	20	52,000
23/04/2020	2,600	0.00 ■■	0.00	2,600	2,800	2,500	100	260,000
22/04/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,500	310	806,000
21/04/2020	2,400	0.00 ■■	0.00	2,400	2,500	2,400	20	48,000
20/04/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,400	820	2,050,000
19/04/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,500	20	52,000
17/04/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,500	20	52,000
16/04/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,500	400	1,000,000
15/04/2020	2,300	0.00 ■■	0.00	2,300	2,400	2,300	340	782,000
14/04/2020	2,300	-0.40 ▼	-17.39	2,700	2,600	2,300	470	1,081,000
13/04/2020	2,600	-0.20 ▼	-7.69	2,800	2,800	2,600	910	2,366,000
10/04/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
09/04/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,700	30	84,000
08/04/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,700	30	84,000
07/04/2020	2,600	-0.30 ▼	-11.54	2,900	3,000	2,600	1,030	2,678,000
06/04/2020	2,900	0.10 ▲	3.45	2,800	2,900	2,900	110	319,000
05/04/2020	2,800	0.30 ▲	10.71	2,500	2,800	2,800	10	28,000
03/04/2020	2,800	0.30 ▲	10.71	2,500	2,800	2,800	10	28,000
02/04/2020	2,600	0.30 ▲	11.54	2,300	2,600	2,300	180	468,000
01/04/2020	2,600	0.30 ▲	11.54	2,300	2,600	2,300	180	468,000
31/03/2020	2,300	0.00 ■■	0.00	2,300	2,300	2,200	640	1,472,000
30/03/2020	2,300	-0.30 ▼	-13.04	2,600	2,800	2,300	230	529,000
27/03/2020	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
26/03/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	10	26,000
25/03/2020	2,600	0.20 ▲	7.69	2,400	2,600	2,600	380	988,000
24/03/2020	2,400	0.10 ▲	4.17	2,300	2,400	2,400	50	120,000
23/03/2020	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	770	1,848,000
22/03/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,500	220	550,000
20/03/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,500	220	550,000
19/03/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	800	2,080,000
18/03/2020	2,700	0.30 ▲	11.11	2,400	2,700	2,400	2,240	6,048,000
17/03/2020	2,300	0.00 ■■	0.00	2,300	2,400	2,300	220	506,000
16/03/2020	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	100	230,000
13/03/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,300	15,700	37,680,000
12/03/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,400	2,700	6,750,000
11/03/2020	2,700	0.30 ▲	11.11	2,400	2,700	2,400	8,500	22,950,000
10/03/2020	2,500	-0.10 ▼	-4.00	2,600	2,500	2,300	4,080	10,200,000
09/03/2020	2,500	-0.40 ▼	-16.00	2,900	2,900	2,500	5,600	14,000,000
06/03/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	8,000	23,200,000
05/03/2020	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	1,650	4,950,000
04/03/2020	3,100	0.00 ■■	0.00	3,100	3,200	3,100	190	589,000
03/03/2020	3,000	0.10 ▲	3.33	2,900	3,300	2,800	2,030	6,090,000
02/03/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	450	1,305,000
28/02/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	1,630	5,053,000
27/02/2020	3,200	0.10 ▲	3.13	3,100	3,300	3,200	360	1,152,000
26/02/2020	3,200	0.10 ▲	3.13	3,100	3,400	3,100	1,700	5,440,000
25/02/2020	3,000	0.10 ▲	3.33	2,900	3,200	3,000	32,900	98,700,000
24/02/2020	2,900	-0.30 ▼	-10.34	3,200	3,000	2,900	1,460	4,234,000
21/02/2020	3,300	0.30 ▲	9.09	3,000	3,300	3,000	11,800	38,940,000
20/02/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,800	1,190	3,689,000
19/02/2020	3,000	0.20 ▲	6.67	2,800	3,100	2,800	2,030	6,090,000
18/02/2020	2,900	0.00 ■■	0.00	2,900	3,000	2,700	3,570	10,353,000
17/02/2020	2,900	-0.20 ▼	-6.90	3,100	3,200	2,700	44,600	129,340,000
15/02/2020	3,100	0.10 ▲	3.23	3,000	3,200	2,900	230	713,000
14/02/2020	3,100	0.10 ▲	3.23	3,000	3,200	2,900	230	713,000
13/02/2020	3,000	-0.20 ▼	-6.67	3,200	3,500	2,900	1,410	4,230,000
12/02/2020	3,500	0.20 ▲	5.71	3,300	3,600	2,900	810	2,835,000
11/02/2020	3,400	0.10 ▲	2.94	3,300	3,700	3,300	560	1,904,000
10/02/2020	3,300	-0.30 ▼	-9.09	3,600	3,400	3,300	1,460	4,818,000
09/02/2020	3,500	0.00 ■■	0.00	3,500	3,900	3,400	1,510	5,285,000
07/02/2020	3,500	0.00 ■■	0.00	3,500	3,900	3,400	1,510	5,285,000
06/02/2020	3,600	0.40 ▲	11.11	3,200	3,600	3,400	9,850	35,460,000
05/02/2020	3,100	0.20 ▲	6.45	2,900	3,300	3,100	3,790	11,749,000
04/02/2020	3,100	0.40 ▲	12.90	2,700	3,100	2,800	2,910	9,021,000
03/02/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,500	2,080	5,824,000
02/02/2020	2,800	-0.20 ▼	-7.14	3,000	2,800	2,800	570	1,596,000
31/01/2020	2,800	-0.20 ▼	-7.14	3,000	2,800	2,800	570	1,596,000
30/01/2020	2,900	-0.40 ▼	-13.79	3,300	3,000	2,900	1,900	5,510,000
29/01/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,100	560	1,904,000
28/01/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,100	560	1,904,000
27/01/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,100	560	1,904,000
26/01/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,100	560	1,904,000
24/01/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,100	560	1,904,000
23/01/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,100	560	1,904,000
22/01/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,100	560	1,904,000
21/01/2020	3,100	-0.20 ▼	-6.45	3,300	3,400	3,100	16,500	51,150,000
20/01/2020	3,400	0.40 ▲	11.76	3,000	3,400	2,800	9,600	32,640,000
17/01/2020	2,900	-0.10 ▼	-3.45	2,700	3,200	2,800	9,900	28,710,000
16/01/2020	3,100	0.40 ▲	12.90	2,700	3,100	2,800	17,400	53,940,000
15/01/2020	2,700	0.00 ■■	0.00	2,700	3,000	2,700	12,700	34,290,000
14/01/2020	2,700	-0.20 ▼	-7.41	2,900	2,700	2,500	3,000	8,100,000
13/01/2020	2,900	-0.40 ▼	-13.79	3,300	3,300	2,900	5,560	16,124,000
10/01/2020	3,400	0.30 ▲	8.82	3,100	3,400	2,800	560	1,904,000
09/01/2020	3,400	0.10 ▲	2.94	3,300	3,400	2,900	1,620	5,508,000
08/01/2020	3,300	0.40 ▲	12.12	2,900	3,300	3,300	8,900	29,370,000
07/01/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,900	1,350	3,915,000
06/01/2020	2,700	0.30 ▲	11.11	2,400	2,700	2,300	2,270	6,129,000
03/01/2020	2,700	0.00 ■■	0.00	2,700	2,800	2,300	3,020	8,154,000
02/01/2020	2,600	0.10 ▲	3.85	2,500	2,700	2,600	600	1,560,000
31/12/2019	2,300	-0.30 ▼	-13.04	2,600	2,800	2,300	30,300	69,690,000
30/12/2019	2,800	-0.10 ▼	-3.57	2,900	3,200	2,500	4,650	13,020,000
27/12/2019	2,900	0.30 ▲	10.34	2,600	2,900	2,800	3,860	11,194,000
26/12/2019	2,600	-0.30 ▼	-11.54	2,900	3,000	2,500	78,300	203,580,000
25/12/2019	2,800	-0.40 ▼	-14.29	3,200	3,500	2,800	6,520	18,256,000
24/12/2019	3,200	-0.50 ▼	-15.63	3,700	3,500	3,200	11,830	37,856,000
23/12/2019	4,000	0.20 ▲	5.00	3,800	4,300	3,300	5,480	21,920,000
20/12/2019	3,900	-0.40 ▼	-10.26	4,300	4,200	3,700	9,160	35,724,000
19/12/2019	4,000	-0.60 ▼	-15.00	4,600	5,100	4,000	18,280	73,120,000
18/12/2019	4,600	0.60 ▲	13.04	4,000	4,600	4,500	33,290	153,134,000
17/12/2019	4,000	0.50 ▲	12.50	3,500	4,000	3,700	10,980	43,920,000
16/12/2019	3,700	0.40 ▲	10.81	3,300	3,700	3,000	126,200	466,940,000
13/12/2019	3,100	0.10 ▲	3.23	3,000	3,400	3,100	207,700	643,870,000
12/12/2019	3,100	0.40 ▲	12.90	2,700	3,100	2,900	4,430	13,733,000
11/12/2019	2,700	0.30 ▲	11.11	2,400	2,700	2,600	13,390	36,153,000
10/12/2019	2,400	0.30 ▲	12.50	2,100	2,400	2,100	10,010	24,024,000
09/12/2019	2,300	0.20 ▲	8.70	2,100	2,300	1,900	142,600	327,980,000
06/12/2019	2,100	0.00 ■■	0.00	2,100	2,400	1,800	15,350	32,235,000
05/12/2019	2,100	0.20 ▲	9.52	1,900	2,100	2,000	5,580	11,718,000
04/12/2019	1,900	0.20 ▲	10.53	1,700	1,900	1,900	69,300	131,670,000
03/12/2019	1,800	0.20 ▲	11.11	1,600	1,800	1,700	17,060	30,708,000
02/12/2019	1,700	0.20 ▲	11.76	1,500	1,700	1,500	40,200	68,340,000
29/11/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,500	58,600	93,760,000
28/11/2019	1,600	-0.20 ▼	-12.50	1,800	1,700	1,600	31,500	50,400,000
27/11/2019	1,700	0.00 ■■	0.00	1,700	1,900	1,700	140,900	239,530,000
26/11/2019	1,700	0.20 ▲	11.76	1,500	1,700	1,600	112,400	191,080,000
25/11/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	560	840,000
22/11/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	8,000	12,000,000
21/11/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	7,600	11,400,000
20/11/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100	150,000
19/11/2019	1,500	0.10 ▲	6.67	1,400	1,500	1,300	2,200	3,300,000
18/11/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,400	1,250	1,750,000
15/11/2019	1,400	-0.10 ▼	-7.14	1,500	1,400	1,400	350	490,000
14/11/2019	1,500	0.10 ▲	6.67	1,400	1,500	1,500	100	150,000
13/11/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,400	860	1,290,000
12/11/2019	1,400	-1.50 ▼	-107.14	1,500	0	0	0	0
11/11/2019	1,400	0.00 ■■	0.00	1,400	1,500	1,400	20	28,000
08/11/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,400	510	714,000
07/11/2019	1,400	0.00 ■■	0.00	1,400	1,500	1,400	1,100	1,540,000
06/11/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,400	50	70,000
05/11/2019	1,400	0.00 ■■	0.00	1,400	1,500	1,400	17,400	24,360,000
04/11/2019	1,400	0.00 ■■	0.00	1,400	1,500	1,400	40	56,000
01/11/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,400	990	1,386,000
31/10/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,400	6,200	8,680,000
30/10/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,400	1,400	2,100,000
29/10/2019	1,500	0.10 ▲	6.67	1,400	1,500	1,500	1,040	1,560,000
28/10/2019	1,500	0.10 ▲	6.67	1,400	1,500	1,400	3,540	5,310,000
25/10/2019	1,500	0.10 ▲	6.67	1,400	1,500	1,400	7,200	10,800,000
24/10/2019	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	300	420,000
23/10/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,400	1,710	2,565,000
22/10/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	1,050	1,575,000
21/10/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	1,530	2,295,000
18/10/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	2,920	4,380,000
17/10/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	870	1,305,000
16/10/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	390	585,000
15/10/2019	1,500	0.00 ■■	0.00	1,500	1,600	1,500	4,310	6,465,000
14/10/2019	1,500	0.00 ■■	0.00	1,500	1,600	1,500	2,700	4,050,000
11/10/2019	1,500	0.00 ■■	0.00	1,500	1,600	1,500	48,900	73,350,000
10/10/2019	1,600	0.10 ▲	6.25	1,500	1,600	1,500	2,030	3,248,000
09/10/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	16,300	24,450,000
08/10/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,300	10,080	15,120,000
07/10/2019	1,500	0.00 ■■	0.00	1,500	1,600	1,500	2,280	3,420,000
04/10/2019	1,500	0.00 ■■	0.00	1,500	1,600	1,500	1,030	1,545,000
03/10/2019	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	5,000	7,500,000
02/10/2019	1,600	0.10 ▲	6.25	1,500	1,600	1,600	40	64,000
01/10/2019	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	890	1,335,000
30/09/2019	1,700	0.20 ▲	11.76	1,500	1,700	1,600	2,630	4,471,000
27/09/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	10	15,000
26/09/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	1,210	1,815,000
25/09/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	60	90,000
24/09/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	760	1,140,000
23/09/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,500	50	80,000
20/09/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,600	50	80,000
19/09/2019	1,600	0.10 ▲	6.25	1,500	1,600	1,500	90	144,000
18/09/2019	1,500	0.00 ■■	0.00	1,500	1,600	1,500	2,900	4,350,000
17/09/2019	1,500	-0.10 ▼	-6.67	1,600	1,500	1,500	15,700	23,550,000
16/09/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,600	300	480,000
13/09/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,600	110	176,000
12/09/2019	1,600	0.20 ▲	12.50	1,400	1,600	1,500	24,800	39,680,000
11/09/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,400	710	1,065,000
10/09/2019	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	440	616,000
09/09/2019	1,500	0.10 ▲	6.67	1,400	1,600	1,500	870	1,305,000
06/09/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,400	59,100	94,560,000
05/09/2019	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	420	672,000
03/09/2019	1,700	0.10 ▲	5.88	1,600	1,700	1,700	460	782,000
30/08/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,600	200	320,000
29/08/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,600	100	160,000
28/08/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,600	910	1,456,000
27/08/2019	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	3,600	5,760,000
26/08/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,600	230	391,000
23/08/2019	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	630	1,008,000
22/08/2019	1,600	-0.20 ▼	-12.50	1,800	1,700	1,600	7,320	11,712,000
21/08/2019	1,800	0.10 ▲	5.56	1,700	1,800	1,700	70	126,000
20/08/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,700	1,290	2,193,000
19/08/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	5,210	8,857,000
16/08/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	3,770	6,409,000
15/08/2019	1,800	0.20 ▲	11.11	1,600	1,800	1,700	2,330	4,194,000
14/08/2019	1,600	0.10 ▲	6.25	1,500	1,700	1,500	1,210	1,936,000
13/08/2019	1,500	0.00 ■■	0.00	1,500	1,600	1,500	1,860	2,790,000
12/08/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,500	880	1,408,000
09/08/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,600	1,670	2,672,000
08/08/2019	1,600	0.10 ▲	6.25	1,500	1,600	1,500	1,520	2,432,000
07/08/2019	1,500	-0.10 ▼	-6.67	1,600	1,500	1,400	6,490	9,735,000
06/08/2019	1,600	0.00 ■■	0.00	1,600	1,700	1,500	6,090	9,744,000
05/08/2019	1,700	0.10 ▲	5.88	1,600	1,700	1,600	1,100	1,870,000
02/08/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,500	8,880	15,096,000
01/08/2019	1,800	0.10 ▲	5.56	1,700	1,800	1,700	960	1,728,000
31/07/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,700	1,670	2,839,000
30/07/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1,530	2,601,000
29/07/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	2,520	4,284,000
26/07/2019	1,800	0.00 ■■	0.00	1,800	1,800	1,700	1,310	2,358,000
25/07/2019	1,800	0.10 ▲	5.56	1,700	1,900	1,700	1,350	2,430,000
24/07/2019	1,800	0.00 ■■	0.00	1,800	1,900	1,700	9,250	16,650,000
23/07/2019	1,800	0.00 ■■	0.00	1,800	1,800	1,700	5,570	10,026,000
22/07/2019	1,800	-0.20 ▼	-11.11	2,000	2,000	1,700	10,590	19,062,000
19/07/2019	2,000	-0.20 ▼	-10.00	2,200	2,100	1,900	3,310	6,620,000
18/07/2019	2,300	0.10 ▲	4.35	2,200	2,400	2,200	7,780	17,894,000
17/07/2019	2,300	0.30 ▲	13.04	2,000	2,300	1,900	9,760	22,448,000
16/07/2019	2,000	-0.20 ▼	-10.00	2,200	2,200	1,900	9,980	19,960,000
15/07/2019	2,300	0.00 ■■	0.00	2,300	2,400	2,100	7,610	17,503,000
12/07/2019	2,300	0.20 ▲	8.70	2,100	2,400	2,200	12,100	27,830,000
11/07/2019	2,100	0.20 ▲	9.52	1,900	2,100	1,900	13,770	28,917,000
10/07/2019	1,900	0.20 ▲	10.53	1,700	1,900	1,700	5,930	11,267,000
09/07/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1,240	2,108,000
08/07/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,600	1,810	3,077,000
05/07/2019	1,800	0.20 ▲	11.11	1,600	1,800	1,600	3,910	7,038,000
04/07/2019	1,600	0.00 ■■	0.00	1,600	1,700	1,600	1,080	1,728,000
03/07/2019	1,600	0.00 ■■	0.00	1,600	1,700	1,600	2,300	3,680,000
02/07/2019	1,600	0.10 ▲	6.25	1,500	1,600	1,600	1,090	1,744,000
01/07/2019	1,500	-0.10 ▼	-6.67	1,600	1,700	1,500	2,030	3,045,000
28/06/2019	1,600	0.00 ■■	0.00	1,600	1,700	1,600	1,890	3,024,000
27/06/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,600	2,490	4,233,000
26/06/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,600	1,850	3,145,000
25/06/2019	1,800	0.10 ▲	5.56	1,700	1,800	1,600	5,620	10,116,000
24/06/2019	1,700	0.00 ■■	0.00	1,700	1,800	1,700	1,560	2,652,000
21/06/2019	1,800	0.00 ■■	0.00	1,800	1,800	1,700	4,320	7,776,000
20/06/2019	1,800	-0.10 ▼	-5.56	1,900	1,900	1,700	13,530	24,354,000
19/06/2019	1,900	0.00 ■■	0.00	1,900	2,000	1,800	1,520	2,888,000
18/06/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,800	2,940	5,586,000
17/06/2019	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	16,220	30,818,000
16/06/2019	2,000	0.00 ■■	0.00	2,000	2,100	1,900	8,010	16,020,000
14/06/2019	2,000	0.00 ■■	0.00	2,000	2,100	1,900	8,010	16,020,000
13/06/2019	2,000	0.10 ▲	5.00	1,900	2,000	2,000	110	220,000
11/06/2019	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	19,780	37,582,000
10/06/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	1,080	2,160,000
09/06/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,000	530	1,113,000
07/06/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,000	530	1,113,000
06/06/2019	2,000	0.00 ■■	0.00	2,000	2,000	2,000	590	1,180,000
05/06/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,900	4,180	8,360,000
04/06/2019	2,000	-0.10 ▼	-5.00	2,100	2,100	1,900	2,460	4,920,000
03/06/2019	2,100	-0.10 ▼	-4.76	2,200	2,200	2,000	2,730	5,733,000
02/06/2019	2,200	0.10 ▲	4.55	2,100	2,300	2,200	2,400	5,280,000
31/05/2019	2,200	0.10 ▲	4.55	2,100	2,300	2,200	2,400	5,280,000
30/05/2019	2,100	-0.20 ▼	-9.52	2,300	2,300	2,100	8,270	17,367,000
29/05/2019	2,300	-0.40 ▼	-17.39	2,700	2,900	2,300	12,790	29,417,000
28/05/2019	2,700	0.30 ▲	11.11	2,400	2,700	2,600	15,500	41,850,000
27/05/2019	2,400	0.30 ▲	12.50	2,100	2,400	2,400	3,810	9,144,000
26/05/2019	2,100	0.20 ▲	9.52	1,900	2,100	2,000	12,680	26,628,000
24/05/2019	2,100	0.20 ▲	9.52	1,900	2,100	2,000	12,680	26,628,000
23/05/2019	2,000	0.20 ▲	10.00	1,800	2,000	1,700	10,770	21,540,000
22/05/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,700	10,220	20,440,000
21/05/2019	2,100	-0.20 ▼	-9.52	2,300	2,300	2,000	10,930	22,953,000
20/05/2019	2,300	0.00 ■■	0.00	2,300	2,400	2,300	470	1,081,000
19/05/2019	2,200	-0.20 ▼	-9.09	2,400	2,400	2,200	1,000	2,200,000
17/05/2019	2,200	-0.20 ▼	-9.09	2,400	2,400	2,200	1,000	2,200,000
16/05/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,300	240	576,000
15/05/2019	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	140	336,000
14/05/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,500	20	50,000
13/05/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,400	260	624,000
12/05/2019	2,300	-0.40 ▼	-17.39	2,700	2,600	2,300	4,240	9,752,000
10/05/2019	2,300	-0.40 ▼	-17.39	2,700	2,600	2,300	4,240	9,752,000
09/05/2019	2,600	-0.20 ▼	-7.69	2,800	2,800	2,600	910	2,366,000
08/05/2019	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	500	1,350,000
07/05/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	530	1,484,000
06/05/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	530	1,484,000
05/05/2019	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	970	2,619,000
03/05/2019	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	970	2,619,000
02/05/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	1,100	3,080,000
01/05/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	260	754,000
30/04/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	260	754,000
29/04/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	260	754,000
28/04/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	260	754,000
26/04/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	260	754,000
25/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	350	1,050,000
24/04/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,800	2,310	6,930,000
23/04/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	920	2,668,000
22/04/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	110	319,000
21/04/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	3,060	8,874,000
19/04/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	3,060	8,874,000
18/04/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	60	174,000
17/04/2019	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	1,740	5,220,000
16/04/2019	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	1,740	5,220,000
15/04/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,100	350	1,085,000
14/04/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,100	350	1,085,000
12/04/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,100	350	1,085,000
11/04/2019	3,000	0.10 ▲	3.33	2,900	3,000	3,000	440	1,320,000
10/04/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,900	2,750	8,250,000
09/04/2019	3,000	0.10 ▲	3.33	2,900	3,100	2,800	1,720	5,160,000
08/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	1,460	4,380,000
07/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	2,900	1,370	4,247,000
05/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	2,900	1,370	4,247,000
04/04/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,100	490	1,519,000
03/04/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	2,820	8,742,000
02/04/2019	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	3,050	9,455,000
01/04/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,100	1,740	5,568,000
29/03/2019	3,200	-0.20 ▼	-6.25	3,400	3,300	3,200	2,330	7,456,000
28/03/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,200	1,230	4,182,000
27/03/2019	3,300	0.40 ▲	12.12	2,900	3,300	2,900	4,020	13,266,000
26/03/2019	3,000	-0.30 ▼	-10.00	3,300	3,000	2,900	4,170	12,510,000
25/03/2019	3,200	-0.50 ▼	-15.63	3,700	3,400	3,200	1,090	3,488,000
22/03/2019	3,900	0.40 ▲	10.26	3,500	3,900	3,600	1,600	6,240,000
21/03/2019	3,500	0.40 ▲	11.43	3,100	3,500	3,300	9,960	34,860,000
20/03/2019	3,200	0.40 ▲	12.50	2,800	3,200	2,900	2,210	7,072,000
19/03/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	1,600	4,640,000
18/03/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,800	640	1,856,000
15/03/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	420	1,176,000
14/03/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,800	1,300	3,770,000
13/03/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	450	1,305,000
12/03/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,900	340	1,020,000
11/03/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,600	1,600	4,640,000
08/03/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	30	87,000
07/03/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,300	3,770,000
06/03/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	210	609,000
05/03/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	460	1,288,000
04/03/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,700	1,550	4,495,000
01/03/2019	3,100	0.10 ▲	3.23	3,000	3,100	3,000	3,120	9,672,000
28/02/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	1,670	5,010,000
26/02/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	100	300,000
25/02/2019	2,900	-0.20 ▼	-6.90	3,100	3,100	2,900	350	1,015,000
22/02/2019	3,000	-0.20 ▼	-6.67	3,200	3,100	3,000	210	630,000
20/02/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,100	1,070	3,424,000
19/02/2019	2,900	-0.20 ▼	-6.90	3,100	3,200	2,900	2,250	6,525,000
18/02/2019	2,900	-0.30 ▼	-10.34	3,200	3,200	2,900	380	1,102,000
15/02/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,200	700	2,240,000
14/02/2019	3,000	-0.20 ▼	-6.67	3,200	3,100	3,000	2,410	7,230,000
13/02/2019	3,200	0.00 ■■	0.00	3,200	3,400	3,100	3,450	11,040,000
12/02/2019	3,200	0.00 ■■	0.00	3,200	3,400	3,200	1,010	3,232,000
11/02/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	110	352,000
01/02/2019	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	460	1,472,000
31/01/2019	3,400	0.30 ▲	8.82	3,100	3,400	3,300	160	544,000
30/01/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	300	930,000
28/01/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,200	3,380	10,816,000
25/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,370	4,384,000
24/01/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,200	1,460,000	4,964,000,000
23/01/2019	3,000	-0.10 ▼	-3.33	3,100	3,300	3,000	710,000	2,130,000,000
22/01/2019	3,300	0.10 ▲	3.03	3,200	3,400	2,900	4,010,000	13,233,000,000
21/01/2019	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	400,000	1,280,000,000
19/01/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	40,000	132,000,000
02/01/2019	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	19,500	58,500,000
28/12/2018	3,400	-0.10 ▼	-2.94	3,500	3,400	3,200	10,000	34,000,000
27/12/2018	3,500	0.30 ▲	8.57	3,200	3,600	3,500	2,100	7,350,000
26/12/2018	3,100	-0.30 ▼	-9.68	3,400	3,500	3,100	5,100	15,810,000
25/12/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,200	9,200	33,120,000
24/12/2018	3,600	0.00 ■■	0.00	3,600	3,900	3,500	14,900	53,640,000
21/12/2018	3,600	-0.30 ▼	-8.33	3,900	3,900	3,400	2,900	10,440,000
20/12/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
19/12/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,800	900	3,510,000
18/12/2018	3,900	-0.20 ▼	-5.13	4,100	4,000	3,800	16,100	62,790,000
17/12/2018	4,000	-0.10 ▼	-2.50	4,100	4,200	3,900	9,100	36,400,000
14/12/2018	4,100	-0.10 ▼	-2.44	4,200	4,300	3,900	37,600	154,160,000
13/12/2018	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
12/12/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	2,400	10,080,000
11/12/2018	4,100	-0.20 ▼	-4.88	4,300	4,500	4,100	1,800	7,380,000
10/12/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
07/12/2018	4,300	0.00 ■■	0.00	4,300	4,300	4,300	900	3,870,000
06/12/2018	4,100	-0.30 ▼	-7.32	4,400	4,600	4,100	2,900	11,890,000
05/12/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
04/12/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,400	200	880,000
03/12/2018	4,400	0.10 ▲	2.27	4,300	4,500	4,300	1,300	5,720,000
30/11/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,400	300	1,320,000
29/11/2018	4,400	0.30 ▲	6.82	4,100	4,400	4,300	400	1,760,000
28/11/2018	4,200	-0.10 ▼	-2.38	4,300	4,200	4,100	5,400	22,680,000
27/11/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,200	600	2,700,000
26/11/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
23/11/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,500	400	1,800,000
22/11/2018	4,400	0.10 ▲	2.27	4,300	4,400	4,400	1,700	7,480,000
21/11/2018	4,500	0.50 ▲	11.11	4,000	4,500	4,200	3,500	15,750,000
20/11/2018	4,000	-0.20 ▼	-5.00	4,200	4,200	4,000	3,300	13,200,000
19/11/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	2,000	8,400,000
16/11/2018	4,200	0.10 ▲	2.38	4,100	4,200	4,200	800	3,360,000
15/11/2018	4,200	0.10 ▲	2.38	4,100	4,300	4,100	1,500	6,300,000
14/11/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	4,000	16,400,000
13/11/2018	4,000	-0.10 ▼	-2.50	4,100	4,300	4,000	7,100	28,400,000
12/11/2018	4,000	-0.60 ▼	-15.00	4,600	4,600	4,000	20,100	80,400,000
09/11/2018	4,700	-0.10 ▼	-2.13	4,800	5,000	4,200	7,000	32,900,000
08/11/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,600	700	3,430,000
07/11/2018	4,600	-0.20 ▼	-4.35	4,800	5,000	4,600	2,600	11,960,000
06/11/2018	4,900	0.30 ▲	6.12	4,600	5,000	4,700	800	3,920,000
05/11/2018	4,300	0.10 ▲	2.33	4,200	4,800	4,300	2,600	11,180,000
02/11/2018	4,000	-0.30 ▼	-7.50	4,300	4,800	4,000	3,700	14,800,000
01/11/2018	4,300	-0.70 ▼	-16.28	5,000	4,300	4,300	700	3,010,000
31/10/2018	5,000	0.30 ▲	6.00	4,700	5,000	4,700	13,600	68,000,000
30/10/2018	5,100	0.40 ▲	7.84	4,700	5,100	4,200	13,400	68,340,000
29/10/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	500	2,350,000
26/10/2018	4,500	-0.10 ▼	-2.22	4,600	5,200	4,500	7,000	31,500,000
25/10/2018	4,600	-0.70 ▼	-15.22	5,300	4,700	4,600	6,000	27,600,000
24/10/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,300	500	2,650,000
23/10/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,200	2,100	11,130,000
22/10/2018	5,300	-0.50 ▼	-9.43	5,800	5,300	5,300	300	1,590,000
19/10/2018	6,000	0.50 ▲	8.33	5,500	6,000	4,900	3,500	21,000,000
18/10/2018	5,500	-0.90 ▼	-16.36	6,400	5,600	5,500	3,500	19,250,000
17/10/2018	6,100	-0.10 ▼	-1.64	6,200	6,500	6,100	300	1,830,000
16/10/2018	6,200	0.20 ▲	3.23	6,000	6,200	6,200	200	1,240,000
15/10/2018	6,500	0.80 ▲	12.31	5,700	6,500	5,800	3,300	21,450,000
12/10/2018	5,900	0.10 ▲	1.69	5,800	6,500	5,500	8,000	47,200,000
11/10/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,300	73,700	508,530,000
10/10/2018	6,900	0.00 ■■	0.00	6,900	7,000	6,900	4,300	29,670,000
09/10/2018	7,000	0.00 ■■	0.00	7,000	7,200	6,600	59,800	418,600,000
08/10/2018	7,000	-0.20 ▼	-2.86	7,200	7,100	7,000	9,400	65,800,000
05/10/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,200	3,000	21,600,000
04/10/2018	6,600	-0.60 ▼	-9.09	7,200	7,400	6,600	77,900	514,140,000
03/10/2018	7,200	0.00 ■■	0.00	7,200	7,300	7,000	25,500	183,600,000
02/10/2018	7,000	-0.30 ▼	-4.29	7,300	7,600	7,000	15,900	111,300,000
01/10/2018	7,100	0.00 ■■	0.00	7,100	7,600	7,100	6,500	46,150,000
28/09/2018	7,400	0.20 ▲	2.70	7,200	7,400	6,900	33,600	248,640,000
27/09/2018	6,900	-0.50 ▼	-7.25	7,400	7,400	6,900	25,500	175,950,000
26/09/2018	7,300	-0.20 ▼	-2.74	7,500	7,600	7,300	37,500	273,750,000
25/09/2018	7,500	0.70 ▲	9.33	6,800	7,500	7,200	4,000	30,000,000
24/09/2018	7,000	0.90 ▲	12.86	6,100	7,000	6,300	24,100	168,700,000
21/09/2018	6,100	-0.70 ▼	-11.48	6,800	6,900	6,000	17,200	104,920,000
20/09/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,500	2,500	17,500,000
19/09/2018	6,800	-0.30 ▼	-4.41	7,100	7,500	6,600	22,200	150,960,000
18/09/2018	7,600	0.40 ▲	5.26	7,200	7,700	6,600	33,200	252,320,000
17/09/2018	6,800	-0.90 ▼	-13.24	7,700	7,700	6,800	13,500	91,800,000
14/09/2018	7,900	-0.30 ▼	-3.80	8,200	8,900	7,200	33,700	266,230,000
13/09/2018	8,200	1.00 ▲	12.20	7,200	8,200	8,000	110,200	903,640,000
12/09/2018	7,200	0.90 ▲	12.50	6,300	7,200	7,200	700	5,040,000
11/09/2018	6,300	0.80 ▲	12.70	5,500	6,300	6,300	8,800	55,440,000
10/09/2018	5,500	0.70 ▲	12.73	4,800	5,500	5,500	4,000	22,000,000
07/09/2018	4,900	0.60 ▲	12.24	4,300	4,900	4,600	27,400	134,260,000
06/09/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,100	8,000	38,400,000
05/09/2018	4,800	0.00 ■■	0.00	4,800	5,000	4,800	13,700	65,760,000
04/09/2018	4,800	-0.30 ▼	-6.25	5,100	4,800	4,800	15,000	72,000,000
31/08/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,100	100	510,000
30/08/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,100	100	510,000
29/08/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,000	6,900	35,190,000
28/08/2018	5,100	0.20 ▲	3.92	4,900	5,100	5,100	200	1,020,000
27/08/2018	5,000	0.10 ▲	2.00	4,900	5,000	4,800	4,000	20,000,000
24/08/2018	4,900	0.10 ▲	2.04	4,800	5,000	4,900	10,000	49,000,000
23/08/2018	4,700	-0.30 ▼	-6.38	5,000	5,000	4,700	16,300	76,610,000
22/08/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	23,800	119,000,000
21/08/2018	5,000	0.00 ■■	0.00	5,000	5,000	4,900	900	4,500,000
20/08/2018	4,900	-0.50 ▼	-10.20	5,400	5,000	4,900	4,700	23,030,000
17/08/2018	5,400	0.10 ▲	1.85	5,300	5,400	5,300	2,200	11,880,000
16/08/2018	5,000	-0.30 ▼	-6.00	5,300	5,600	5,000	2,000	10,000,000
15/08/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,100	11,300	59,890,000
14/08/2018	5,400	0.40 ▲	7.41	5,000	5,400	4,900	8,800	47,520,000
13/08/2018	5,400	-0.10 ▼	-1.85	5,500	5,400	4,900	1,400	7,560,000
10/08/2018	5,500	0.20 ▲	3.64	5,300	5,500	5,300	4,500	24,750,000
09/08/2018	5,400	0.20 ▲	3.70	5,200	5,500	5,000	2,200	11,880,000
08/08/2018	5,300	0.10 ▲	1.89	5,200	5,300	4,900	14,100	74,730,000
07/08/2018	5,300	0.40 ▲	7.55	4,900	5,300	5,200	2,700	14,310,000
06/08/2018	5,100	0.50 ▲	9.80	4,600	5,100	4,700	13,300	67,830,000
03/08/2018	5,100	0.20 ▲	3.92	4,900	5,100	4,500	12,400	63,240,000
02/08/2018	4,800	-0.20 ▼	-4.17	5,000	5,000	4,800	15,600	74,880,000
01/08/2018	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	4,500	22,500,000
31/07/2018	5,000	-0.20 ▼	-4.00	5,200	5,100	5,000	14,500	72,500,000
30/07/2018	5,100	0.00 ■■	0.00	5,100	5,300	5,100	31,600	161,160,000
27/07/2018	5,300	0.20 ▲	3.77	5,100	5,500	5,000	18,400	97,520,000
26/07/2018	5,000	0.10 ▲	2.00	4,900	5,500	4,600	57,900	289,500,000
25/07/2018	4,600	-0.80 ▼	-17.39	5,400	5,600	4,600	55,100	253,460,000
24/07/2018	6,000	0.60 ▲	10.00	5,400	6,000	5,000	51,300	307,800,000
23/07/2018	5,700	0.70 ▲	12.28	5,000	5,700	5,000	46,300	263,910,000
20/07/2018	5,700	0.70 ▲	12.28	5,000	5,700	5,000	2,700	15,390,000
19/07/2018	5,000	-0.40 ▼	-8.00	5,400	5,000	5,000	1,200	6,000,000
18/07/2018	5,000	-0.70 ▼	-14.00	5,700	5,700	5,000	9,000	45,000,000
17/07/2018	5,700	0.30 ▲	5.26	5,400	5,700	5,600	200	1,140,000
16/07/2018	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	800	4,320,000
13/07/2018	5,800	0.00 ■■	0.00	5,800	5,800	5,800	1,400	8,120,000
12/07/2018	5,800	0.50 ▲	8.62	5,300	5,800	5,800	100	580,000
11/07/2018	5,100	-0.90 ▼	-17.65	6,000	6,400	5,100	12,000	61,200,000
10/07/2018	6,000	0.40 ▲	6.67	5,600	6,000	6,000	100	600,000
09/07/2018	5,500	-0.90 ▼	-16.36	6,400	6,800	5,500	10,900	59,950,000
06/07/2018	6,600	-6.40 ▼	-96.97	6,400	0	0	0	0
05/07/2018	6,600	0.60 ▲	9.09	6,000	6,600	5,300	17,500	115,500,000
04/07/2018	6,000	-1.00 ▼	-16.67	7,000	7,000	6,000	14,900	89,400,000
03/07/2018	7,000	0.80 ▲	11.43	6,200	7,000	6,900	200	1,400,000
02/07/2018	6,200	-1.00 ▼	-16.13	7,200	6,500	6,200	9,200	57,040,000
29/06/2018	7,000	0.10 ▲	1.43	6,900	7,200	7,000	3,300	23,100,000
28/06/2018	6,800	-1.10 ▼	-16.18	7,900	7,000	6,800	5,500	37,400,000
27/06/2018	7,900	0.70 ▲	8.86	7,200	7,900	7,900	100	790,000
26/06/2018	7,000	-0.50 ▼	-7.14	7,500	8,500	7,000	1,900	13,300,000
25/06/2018	7,400	0.00 ■■	0.00	7,400	8,400	6,300	62,800	464,720,000
22/06/2018	7,100	-0.90 ▼	-12.68	8,000	8,500	7,100	14,000	99,400,000
21/06/2018	8,000	-1.30 ▼	-16.25	9,300	8,000	8,000	41,200	329,600,000
20/06/2018	9,300	0.90 ▲	9.68	8,400	9,300	9,300	100	930,000
19/06/2018	8,400	0.50 ▲	5.95	7,900	8,400	8,400	100	840,000
18/06/2018	7,600	-0.90 ▼	-11.84	8,500	7,900	7,600	151,700	1,152,920,000
15/06/2018	8,000	-8.50 ▼	-106.25	8,500	0	0	0	0
14/06/2018	8,000	-1.10 ▼	-13.75	9,100	10,400	8,000	1,500	12,000,000
13/06/2018	9,100	-1.60 ▼	-17.58	10,700	9,100	9,100	100	910,000
12/06/2018	10,600	-10.70 ▼	-100.94	10,700	0	0	0	0
11/06/2018	10,600	-10.70 ▼	-100.94	10,700	0	0	0	0
08/06/2018	10,600	1.00 ▲	9.43	9,600	10,700	10,600	200	2,120,000
07/06/2018	9,600	1.10 ▲	11.46	8,500	9,600	9,600	100	960,000
06/06/2018	8,500	0.60 ▲	7.06	7,900	8,500	8,500	100	850,000
05/06/2018	7,800	-1.30 ▼	-16.67	9,100	8,000	7,800	2,100	16,380,000
04/06/2018	9,000	-9.10 ▼	-101.11	9,100	0	0	0	0
01/06/2018	9,000	-9.10 ▼	-101.11	9,100	0	0	0	0
31/05/2018	9,000	-0.90 ▼	-10.00	9,900	10,000	9,000	2,300	20,700,000
30/05/2018	9,900	1.10 ▲	11.11	8,800	9,900	9,900	100	990,000
29/05/2018	8,800	1.10 ▲	12.50	7,700	8,800	8,800	100	880,000
28/05/2018	7,600	-0.50 ▼	-6.58	8,100	7,800	7,600	2,000	15,200,000
25/05/2018	8,900	0.40 ▲	4.49	8,500	8,900	7,300	200	1,780,000
24/05/2018	9,000	-8.50 ▼	-94.44	8,500	0	0	0	0
23/05/2018	9,000	-0.10 ▼	-1.11	9,100	9,000	7,800	1,500	13,500,000
22/05/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,000	1,600	14,560,000
21/05/2018	9,100	-1.60 ▼	-17.58	10,700	9,100	9,100	65,400	595,140,000
18/05/2018	10,600	0.10 ▲	0.94	10,500	10,900	10,600	400	4,240,000
17/05/2018	10,500	0.50 ▲	4.76	10,000	10,500	10,500	100	1,050,000
16/05/2018	10,000	0.50 ▲	5.00	9,500	10,000	10,000	100	1,000,000
15/05/2018	9,700	0.50 ▲	5.15	9,200	10,000	9,400	3,000	29,100,000
14/05/2018	9,200	0.80 ▲	8.70	8,400	9,200	9,200	100	920,000
11/05/2018	8,400	-0.10 ▼	-1.19	8,500	8,500	8,400	1,300	10,920,000
10/05/2018	8,500	-0.80 ▼	-9.41	9,300	8,500	8,500	2,500	21,250,000
09/05/2018	9,500	0.60 ▲	6.32	8,900	9,600	8,900	2,600	24,700,000
08/05/2018	8,800	0.20 ▲	2.27	8,600	9,600	8,800	5,000	44,000,000
07/05/2018	8,600	1.10 ▲	12.79	7,500	8,600	8,100	13,000	111,800,000
04/05/2018	7,500	0.90 ▲	12.00	6,600	7,500	7,400	9,200	69,000,000
03/05/2018	8,300	0.80 ▲	9.64	7,500	8,300	6,500	57,900	480,570,000
02/05/2018	9,300	0.80 ▲	8.60	8,500	9,700	7,400	56,800	528,240,000
27/04/2018	8,500	-1.50 ▼	-17.65	10,000	8,900	8,500	3,800	32,300,000
26/04/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
24/04/2018	10,000	1.20 ▲	12.00	8,800	10,000	9,800	400	4,000,000
23/04/2018	8,800	-1.50 ▼	-17.05	10,300	8,900	8,800	4,200	36,960,000
20/04/2018	10,600	-10.30 ▼	-97.17	10,300	0	0	0	0
19/04/2018	10,600	-0.90 ▼	-8.49	11,500	10,600	10,000	200	2,120,000
18/04/2018	12,100	1.50 ▲	12.40	10,600	12,100	9,800	700	8,470,000
13/04/2018	9,100	-1.60 ▼	-17.58	10,700	9,800	9,100	23,500	213,850,000
12/04/2018	11,700	-10.70 ▼	-91.45	10,700	0	0	0	0
11/04/2018	11,700	1.50 ▲	12.82	10,200	11,700	10,200	300	3,510,000
10/04/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,000	800	8,400,000
09/04/2018	12,000	1.10 ▲	9.17	10,900	12,000	10,100	600	7,200,000
06/04/2018	10,900	1.40 ▲	12.84	9,500	10,900	10,900	1,000	10,900,000
05/04/2018	12,300	1.60 ▲	13.01	10,700	12,300	9,300	3,500	43,050,000
04/04/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
03/04/2018	10,700	0.00 ■■	0.00	10,700	10,700	10,700	7,000	74,900,000
02/04/2018	12,900	0.40 ▲	3.10	12,500	12,900	10,700	10,100	130,290,000
30/03/2018	13,000	-12.50 ▼	-96.15	12,500	0	0	0	0
29/03/2018	13,000	-12.50 ▼	-96.15	12,500	0	0	0	0
28/03/2018	13,000	0.60 ▲	4.62	12,400	13,000	12,000	200	2,600,000
27/03/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
26/03/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
23/03/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
22/03/2018	12,400	1.50 ▲	12.10	10,900	12,400	12,400	100	1,240,000
21/03/2018	10,900	-1.90 ▼	-17.43	12,800	11,000	10,900	4,400	47,960,000
20/03/2018	12,700	-12.80 ▼	-100.79	12,800	0	0	0	0
19/03/2018	12,700	-12.80 ▼	-100.79	12,800	0	0	0	0
16/03/2018	12,700	-12.80 ▼	-100.79	12,800	0	0	0	0
15/03/2018	12,700	0.00 ■■	0.00	12,700	12,800	12,700	2,600	33,020,000
14/03/2018	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
13/03/2018	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
12/03/2018	12,700	1.60 ▲	12.60	11,100	12,700	12,700	100	1,270,000
09/03/2018	11,100	-1.90 ▼	-17.12	13,000	11,100	11,100	200	2,220,000
08/03/2018	13,000	1.50 ▲	11.54	11,500	13,000	13,000	200	2,600,000
07/03/2018	11,500	1.50 ▲	13.04	10,000	11,500	11,500	200	2,300,000
06/03/2018	11,500	1.50 ▲	13.04	10,000	11,500	9,000	20,400	234,600,000
05/03/2018	9,000	-1.00 ▼	-11.11	10,000	10,000	9,000	12,100	108,900,000
02/03/2018	10,000	-1.70 ▼	-17.00	11,700	10,000	10,000	15,000	150,000,000
01/03/2018	11,500	-1.80 ▼	-15.65	13,300	12,000	11,400	8,200	94,300,000
28/02/2018	12,800	-0.20 ▼	-1.56	13,000	13,500	12,800	7,200	92,160,000
27/02/2018	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	3,000	39,000,000
26/02/2018	13,400	-13.50 ▼	-100.75	13,500	0	0	0	0
23/02/2018	13,400	1.40 ▲	10.45	12,000	13,500	13,400	200	2,680,000
22/02/2018	12,000	0.10 ▲	0.83	11,900	13,600	11,500	18,100	217,200,000
21/02/2018	13,700	0.20 ▲	1.46	13,500	13,700	11,500	6,200	84,940,000
13/02/2018	13,400	0.20 ▲	1.49	13,200	13,500	13,400	3,000	40,200,000
12/02/2018	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
09/02/2018	13,200	0.00 ■■	0.00	13,200	13,200	13,200	1,500	19,800,000
08/02/2018	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
07/02/2018	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
06/02/2018	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
05/02/2018	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
02/02/2018	13,200	0.40 ▲	3.03	12,800	13,200	13,200	100	1,320,000
01/02/2018	12,800	-0.70 ▼	-5.47	13,500	12,800	12,800	1,500	19,200,000
31/01/2018	13,500	0.30 ▲	2.22	13,200	13,500	13,500	1,100	14,850,000
30/01/2018	13,500	-13.20 ▼	-97.78	13,200	0	0	0	0
29/01/2018	13,500	0.70 ▲	5.19	12,800	13,500	12,800	1,700	22,950,000
26/01/2018	12,800	-0.70 ▼	-5.47	13,500	12,800	12,800	500	6,400,000
25/01/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
24/01/2018	13,500	0.40 ▲	2.96	12,700	13,500	13,500	100	1,350,000
23/01/2018	12,700	0.00 ■■	0.00	12,700	13,800	12,700	300	3,810,000
22/01/2018	12,700	0.50 ▲	3.94	12,200	14,000	12,700	5,200	66,040,000
19/01/2018	12,500	-12.20 ▼	-97.60	12,200	0	0	0	0
18/01/2018	12,500	0.40 ▲	3.20	12,100	12,500	12,200	14,500	181,250,000
17/01/2018	14,500	1.20 ▲	8.28	13,300	14,500	12,000	3,600	52,200,000
16/01/2018	13,300	0.70 ▲	5.26	12,600	13,300	13,300	100	1,330,000
15/01/2018	13,500	1.00 ▲	7.41	12,500	13,500	12,600	4,900	66,150,000
12/01/2018	13,300	0.00 ■■	0.00	13,300	13,300	12,000	3,100	41,230,000
11/01/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	13,500	179,550,000
10/01/2018	13,400	-1.90 ▼	-14.18	15,300	13,400	13,200	14,200	190,280,000
09/01/2018	13,100	-2.10 ▼	-16.03	15,200	15,400	13,000	137,500	1,801,250,000
08/01/2018	15,600	-15.20 ▼	-97.44	15,200	0	0	0	0
05/01/2018	15,600	-15.20 ▼	-97.44	15,200	0	0	0	0
04/01/2018	15,600	0.30 ▲	1.92	15,300	15,600	15,000	20,800	324,480,000
03/01/2018	15,300	-0.20 ▼	-1.31	15,500	15,500	15,200	12,800	195,840,000
02/01/2018	15,500	0.00 ■■	0.00	15,500	15,600	15,400	10,600	164,300,000
29/12/2017	15,700	0.00 ■■	0.00	15,700	15,700	15,400	11,100	174,270,000
28/12/2017	15,700	0.00 ■■	0.00	15,700	15,700	15,700	16,000	251,200,000
27/12/2017	15,900	0.30 ▲	1.92	15,700	15,900	15,500	18,300	290,970,000
26/12/2017	15,600	-0.10 ▼	-0.64	15,700	15,700	15,600	19,900	310,440,000
25/12/2017	15,700	-0.10 ▼	-0.63	15,700	15,800	15,700	8,100	127,170,000
22/12/2017	15,800	0.10 ▲	0.64	15,800	15,800	15,800	10,400	164,320,000
21/12/2017	15,700	-0.10 ▼	-0.63	15,600	15,800	15,600	52,000	816,400,000
20/12/2017	15,800	0.20 ▲	1.28	15,800	15,800	15,800	3,500	55,300,000
19/12/2017	15,700	0.00 ■■	0.00	15,600	15,900	15,500	83,700	1,314,090,000
18/12/2017	15,800	0.20 ▲	1.28	15,500	15,800	15,400	133,200	2,104,560,000
15/12/2017	15,600	-0.10 ▼	-0.64	15,700	15,700	15,400	90,000	1,404,000,000
14/12/2017	15,700	-0.10 ▼	-0.63	15,700	15,700	15,600	11,800	185,260,000
13/12/2017	15,800	0.10 ▲	0.64	15,800	17,600	15,700	74,210	1,172,518,000
12/12/2017	15,800	0.10 ▲	0.64	15,500	15,800	15,500	26,000	410,800,000
11/12/2017	15,700	0.00 ■■	0.00	15,700	15,900	15,600	84,900	1,332,930,000
08/12/2017	15,600	0.10 ▲	0.65	15,600	15,900	15,600	107,000	1,669,200,000
07/12/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1,000	15,500,000
06/12/2017	15,500	-0.10 ▼	-0.64	15,600	15,600	15,400	8,100	125,550,000
05/12/2017	15,600	-0.10 ▼	-0.64	15,700	15,700	15,600	2,600	40,560,000
04/12/2017	15,700	-0.50 ▼	-3.09	15,800	15,800	15,700	3,500	54,950,000
01/12/2017	15,900	-0.60 ▼	-3.64	18,000	18,000	15,900	45,300	720,270,000
30/11/2017	15,800	-2.30 ▼	-12.71	20,800	20,800	15,800	49,600	783,680,000
29/11/2017	18,100	2.30 ▲	14.56	18,100	18,100	18,100	100	1,810,000

(ĐVT: 1,000 VNĐ)