Lịch sử giao dịch SRT - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Vận tải Đường sắt Sài Gòn
SAIGON RAILWAY TRANSPORT JSC
Mã CK: SRT 10.90 ▲ +0.20 (+1.83%) (cập nhật 08:00 30/10/2024)
Đang giao dịch

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

SRT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
30/10/2024	10,900	0.20 ▲	1.83	10,700	11,600	10,600	6,950	75,755,000
29/10/2024	10,700	0.00 ■■	0.00	10,700	11,000	10,500	7,640	81,748,000
28/10/2024	10,600	-1.20 ▼	-11.32	11,800	11,800	10,200	12,740	135,044,000
25/10/2024	11,800	-0.30 ▼	-2.54	12,100	12,100	11,000	2,930	34,574,000
24/10/2024	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	5,990	71,880,000
23/10/2024	12,400	-0.20 ▼	-1.61	12,600	12,600	12,100	3,640	45,136,000
22/10/2024	12,600	-0.30 ▼	-2.38	12,900	12,900	12,500	5,460	68,796,000
21/10/2024	12,800	-0.40 ▼	-3.13	13,200	13,300	12,700	5,100	65,280,000
18/10/2024	12,900	0.00 ■■	0.00	12,900	14,000	12,900	3,370	43,473,000
17/10/2024	13,000	0.10 ▲	0.77	12,900	13,000	12,700	2,060	26,780,000
16/10/2024	13,000	-0.10 ▼	-0.77	13,100	13,100	12,800	4,290	55,770,000
15/10/2024	13,100	-0.40 ▼	-3.05	13,500	13,500	12,900	1,540	20,174,000
14/10/2024	13,300	0.50 ▲	3.76	12,800	14,000	13,000	11,100	147,630,000
11/10/2024	12,900	-0.10 ▼	-0.78	13,000	13,000	12,700	3,700	47,730,000
10/10/2024	12,900	-0.10 ▼	-0.78	13,000	13,100	12,800	4,160	53,664,000
09/10/2024	13,100	0.10 ▲	0.76	13,000	13,200	12,800	6,950	91,045,000
08/10/2024	12,800	-0.10 ▼	-0.78	12,900	13,200	12,700	5,740	73,472,000
07/10/2024	13,000	0.50 ▲	3.85	12,500	13,100	12,500	5,540	72,020,000
04/10/2024	12,300	-0.40 ▼	-3.25	12,700	12,700	12,300	3,590	44,157,000
03/10/2024	12,400	-1.00 ▼	-8.06	13,400	13,600	12,000	9,590	118,916,000
02/10/2024	13,300	-0.30 ▼	-2.26	13,600	13,800	13,000	12,670	168,511,000
01/10/2024	13,600	1.00 ▲	7.35	12,600	14,200	12,500	15,790	214,744,000
30/09/2024	12,500	-0.50 ▼	-4.00	13,000	13,000	12,400	11,990	149,875,000
27/09/2024	13,000	-0.20 ▼	-1.54	13,200	13,700	12,400	9,750	126,750,000
26/09/2024	12,900	-0.50 ▼	-3.88	13,400	14,300	12,600	30,540	393,966,000
25/09/2024	13,400	1.70 ▲	12.69	11,700	13,400	13,100	27,340	366,356,000
24/09/2024	11,700	1.50 ▲	12.82	10,200	11,700	11,600	2,500	29,250,000
23/09/2024	10,300	1.30 ▲	12.62	9,000	10,300	9,300	12,090	124,527,000
20/09/2024	9,000	-0.10 ▼	-1.11	9,100	9,300	9,000	1,430	12,870,000
19/09/2024	9,100	0.20 ▲	2.20	8,900	9,300	8,900	6,070	55,237,000
18/09/2024	9,100	0.20 ▲	2.20	8,900	9,200	8,800	2,380	21,658,000
17/09/2024	9,100	0.00 ■■	0.00	9,100	9,100	8,500	790	7,189,000
16/09/2024	9,000	-0.30 ▼	-3.33	9,300	9,400	8,900	3,960	35,640,000
13/09/2024	9,200	-0.30 ▼	-3.26	9,500	9,600	9,200	1,730	15,916,000
12/09/2024	9,500	0.00 ■■	0.00	9,500	9,700	9,400	1,960	18,620,000
11/09/2024	9,600	0.70 ▲	7.29	8,900	10,200	9,000	3,990	38,304,000
10/09/2024	9,000	-0.10 ▼	-1.11	9,100	9,300	8,600	3,630	32,670,000
09/09/2024	9,000	-0.40 ▼	-4.44	9,400	9,700	9,000	4,340	39,060,000
06/09/2024	9,400	-0.10 ▼	-1.06	9,500	9,500	9,300	2,530	23,782,000
05/09/2024	9,500	-0.20 ▼	-2.11	9,700	9,800	9,300	1,990	18,905,000
04/09/2024	9,800	-0.10 ▼	-1.02	9,900	10,000	9,500	4,100	40,180,000
30/08/2024	10,000	0.10 ▲	1.00	9,900	10,200	9,800	3,300	33,000,000
29/08/2024	10,000	0.30 ▲	3.00	9,700	10,200	9,700	4,370	43,700,000
28/08/2024	9,800	-0.10 ▼	-1.02	9,900	10,000	9,500	5,190	50,862,000
27/08/2024	9,900	-0.10 ▼	-1.01	10,000	10,200	9,500	2,760	27,324,000
26/08/2024	10,000	-0.10 ▼	-1.00	10,100	10,100	9,800	3,380	33,800,000
23/08/2024	10,200	0.20 ▲	1.96	10,000	10,300	9,900	2,650	27,030,000
22/08/2024	10,000	-0.50 ▼	-5.00	10,500	10,800	9,800	6,110	61,100,000
21/08/2024	10,200	-0.50 ▼	-4.90	10,700	10,800	10,200	5,570	56,814,000
20/08/2024	10,600	0.10 ▲	0.94	10,500	11,000	10,400	8,190	86,814,000
19/08/2024	10,600	0.20 ▲	1.89	10,400	10,700	10,400	2,970	31,482,000
16/08/2024	10,200	0.00 ■■	0.00	10,200	10,600	10,100	5,390	54,978,000
15/08/2024	10,100	-0.30 ▼	-2.97	10,400	10,400	10,000	5,400	54,540,000
14/08/2024	10,600	0.10 ▲	0.94	10,500	10,700	10,300	5,040	53,424,000
13/08/2024	10,600	-0.10 ▼	-0.94	10,700	10,800	10,400	2,270	24,062,000
12/08/2024	11,000	0.00 ■■	0.00	11,000	11,000	10,600	1,940	21,340,000
09/08/2024	10,800	-0.30 ▼	-2.78	11,100	11,400	10,800	1,800	19,440,000
08/08/2024	10,900	0.00 ■■	0.00	10,900	11,300	10,700	4,220	45,998,000
07/08/2024	11,100	0.40 ▲	3.60	10,700	11,500	10,500	6,480	71,928,000
06/08/2024	10,800	0.00 ■■	0.00	10,800	11,400	10,200	3,140	33,912,000
05/08/2024	10,400	-0.90 ▼	-8.65	11,300	12,000	10,000	7,200	74,880,000
02/08/2024	11,800	0.40 ▲	3.39	11,400	11,900	11,000	5,790	68,322,000
01/08/2024	11,400	-0.60 ▼	-5.26	12,000	12,000	11,000	4,690	53,466,000
31/07/2024	12,200	0.40 ▲	3.28	11,800	12,500	10,800	7,790	95,038,000
30/07/2024	11,800	-0.40 ▼	-3.39	12,200	12,300	11,700	6,710	79,178,000
29/07/2024	12,000	-0.30 ▼	-2.50	12,300	13,000	11,900	7,920	95,040,000
26/07/2024	12,500	0.40 ▲	3.20	12,100	13,500	11,800	9,650	120,625,000
25/07/2024	12,400	1.30 ▲	10.48	11,100	12,700	11,100	6,630	82,212,000
24/07/2024	11,200	-1.30 ▼	-11.61	12,500	12,100	10,700	18,260	204,512,000
23/07/2024	11,800	-2.00 ▼	-16.95	13,800	13,600	11,800	14,770	174,286,000
22/07/2024	13,900	-0.80 ▼	-5.76	14,700	14,700	13,200	4,600	63,940,000
19/07/2024	14,200	0.60 ▲	4.23	13,600	15,300	14,000	8,170	116,014,000
18/07/2024	14,300	-0.20 ▼	-1.40	14,500	14,700	13,200	12,370	176,891,000
17/07/2024	14,100	-1.40 ▼	-9.93	15,500	15,600	13,200	20,850	293,985,000
16/07/2024	15,000	-0.40 ▼	-2.67	15,400	15,400	15,000	1,110	16,650,000
15/07/2024	14,700	-1.70 ▼	-11.56	16,400	16,600	14,700	23,980	352,506,000
12/07/2024	16,300	1.90 ▲	11.66	14,400	16,500	15,500	33,930	553,059,000
11/07/2024	14,900	1.90 ▲	12.75	13,000	14,900	12,500	33,360	497,064,000
10/07/2024	12,800	-0.80 ▼	-6.25	13,600	15,000	12,500	13,980	178,944,000
09/07/2024	14,200	2.60 ▲	18.31	11,600	15,000	12,900	24,690	350,598,000
08/07/2024	13,300	1.70 ▲	12.78	11,600	13,300	11,800	19,880	264,404,000
05/07/2024	11,800	1.50 ▲	12.71	10,300	11,800	10,000	42,420	500,556,000
04/07/2024	10,300	1.20 ▲	11.65	9,100	10,400	9,700	12,940	133,282,000
03/07/2024	10,300	0.00 ■■	0.00	10,300	11,000	8,800	16,040	165,212,000
02/07/2024	9,900	-1.70 ▼	-17.17	11,600	11,000	9,900	4,550	45,045,000
01/07/2024	11,100	-0.50 ▼	-4.50	11,600	13,000	11,000	4,290	47,619,000
28/06/2024	11,200	0.00 ■■	0.00	11,200	12,800	10,000	37,700	422,240,000
27/06/2024	11,200	1.40 ▲	12.50	9,800	11,200	11,200	13,040	146,048,000
26/06/2024	9,800	1.20 ▲	12.24	8,600	9,800	9,800	3,740	36,652,000
25/06/2024	8,700	1.10 ▲	12.64	7,600	8,700	7,600	5,340	46,458,000
24/06/2024	7,700	0.80 ▲	10.39	6,900	7,900	7,000	5,710	43,967,000
21/06/2024	6,900	0.00 ■■	0.00	6,900	7,000	6,900	40	276,000
20/06/2024	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	260	1,768,000
19/06/2024	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	110	759,000
18/06/2024	7,000	0.20 ▲	2.86	6,800	7,200	6,900	410	2,870,000
17/06/2024	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10	68,000
14/06/2024	6,800	0.00 ■■	0.00	6,800	7,200	6,800	900	6,120,000
13/06/2024	6,800	0.00 ■■	0.00	6,800	6,800	6,800	210	1,428,000
12/06/2024	6,700	-0.20 ▼	-2.99	6,900	7,000	6,700	730	4,891,000
11/06/2024	6,900	0.00 ■■	0.00	6,900	6,900	6,900	260	1,794,000
10/06/2024	6,800	-0.10 ▼	-1.47	6,900	7,000	6,800	740	5,032,000
07/06/2024	7,000	0.00 ■■	0.00	7,000	7,000	6,800	950	6,650,000
06/06/2024	7,000	0.00 ■■	0.00	7,000	7,000	7,000	280	1,960,000
05/06/2024	6,900	0.00 ■■	0.00	6,900	7,000	6,900	1,180	8,142,000
04/06/2024	6,800	-0.20 ▼	-2.94	7,000	7,000	6,800	370	2,516,000
03/06/2024	7,000	0.10 ▲	1.43	6,900	7,000	7,000	1,180	8,260,000
31/05/2024	7,000	0.00 ■■	0.00	7,000	7,200	6,100	590	4,130,000
30/05/2024	7,000	0.20 ▲	2.86	6,800	7,100	6,600	4,480	31,360,000
29/05/2024	6,800	0.10 ▲	1.47	6,700	7,000	6,700	220	1,496,000
28/05/2024	6,800	0.10 ▲	1.47	6,700	6,800	6,700	390	2,652,000
27/05/2024	6,800	0.50 ▲	7.35	6,300	6,800	6,600	1,800	12,240,000
24/05/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,300	360	2,268,000
23/05/2024	6,300	0.20 ▲	3.17	6,100	6,300	6,200	210	1,323,000
22/05/2024	6,300	-0.20 ▼	-3.17	6,500	6,400	6,000	710	4,473,000
21/05/2024	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
20/05/2024	6,500	0.00 ■■	0.00	6,500	0	0	0	0
17/05/2024	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	120	780,000
16/05/2024	6,600	0.30 ▲	4.55	6,300	6,600	6,400	770	5,082,000
15/05/2024	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	640	4,032,000
14/05/2024	6,500	0.00 ■■	0.00	6,500	6,500	6,300	90	585,000
13/05/2024	6,600	0.00 ■■	0.00	6,600	6,600	6,500	90	594,000
10/05/2024	6,700	0.00 ■■	0.00	6,700	6,700	6,400	430	2,881,000
09/05/2024	6,800	0.20 ▲	2.94	6,600	6,800	6,600	1,410	9,588,000
08/05/2024	6,600	0.00 ■■	0.00	6,600	6,600	6,600	2,290	15,114,000
07/05/2024	6,600	-0.10 ▼	-1.52	6,700	6,700	6,600	680	4,488,000
06/05/2024	6,600	0.00 ■■	0.00	6,600	6,800	6,400	2,100	13,860,000
03/05/2024	6,400	0.10 ▲	1.56	6,300	6,800	6,400	2,380	15,232,000
02/05/2024	6,500	0.20 ▲	3.08	6,300	6,500	6,200	2,640	17,160,000
26/04/2024	6,300	0.70 ▲	11.11	5,600	6,300	6,300	10	63,000
25/04/2024	6,000	0.30 ▲	5.00	5,700	6,300	4,900	770	4,620,000
24/04/2024	5,300	-0.70 ▼	-13.21	6,000	6,000	5,300	3,410	18,073,000
23/04/2024	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	20	120,000
22/04/2024	6,300	0.30 ▲	4.76	6,000	6,400	6,000	290	1,827,000
19/04/2024	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	310	1,829,000
17/04/2024	6,000	0.00 ■■	0.00	6,000	6,000	5,900	110	660,000
16/04/2024	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	350	2,100,000
15/04/2024	6,000	-0.50 ▼	-8.33	6,500	6,200	6,000	1,420	8,520,000
12/04/2024	6,300	0.10 ▲	1.59	6,200	7,100	6,100	1,240	7,812,000
11/04/2024	6,100	-0.40 ▼	-6.56	6,500	6,500	5,900	2,670	16,287,000
10/04/2024	6,300	0.30 ▲	4.76	6,000	6,800	6,300	2,040	12,852,000
09/04/2024	6,200	0.60 ▲	9.68	5,600	6,200	5,900	2,780	17,236,000
08/04/2024	5,700	0.00 ■■	0.00	5,700	5,900	5,600	640	3,648,000
05/04/2024	5,700	0.00 ■■	0.00	5,700	0	0	0	0
04/04/2024	5,900	0.10 ▲	1.69	5,800	5,900	5,700	230	1,357,000
03/04/2024	6,000	0.20 ▲	3.33	5,800	6,000	5,800	1,940	11,640,000
02/04/2024	6,000	-0.10 ▼	-1.67	6,100	6,100	5,700	1,110	6,660,000
01/04/2024	6,000	0.30 ▲	5.00	5,700	6,100	6,000	80	480,000
29/03/2024	5,900	-0.10 ▼	-1.69	6,000	6,100	5,300	2,170	12,803,000
28/03/2024	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	30	180,000
27/03/2024	6,200	0.30 ▲	4.84	5,900	6,200	6,200	20	124,000
26/03/2024	5,900	0.00 ■■	0.00	5,900	0	0	0	0
25/03/2024	6,200	0.30 ▲	4.84	5,900	6,200	5,800	370	2,294,000
22/03/2024	5,900	0.10 ▲	1.69	5,800	5,900	5,900	220	1,298,000
21/03/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,800	420	2,478,000
20/03/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,800	580	3,422,000
19/03/2024	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	710	4,118,000
18/03/2024	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	260	1,534,000
15/03/2024	6,000	0.00 ■■	0.00	6,000	6,000	6,000	410	2,460,000
14/03/2024	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,000	6,000,000
13/03/2024	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	900	5,400,000
12/03/2024	6,000	0.00 ■■	0.00	6,000	6,100	6,000	60	360,000
11/03/2024	6,000	0.10 ▲	1.67	5,900	6,000	6,000	10	60,000
08/03/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,250	7,375,000
07/03/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,900	920	5,428,000
06/03/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,900	320	1,888,000
05/03/2024	5,900	-0.20 ▼	-3.39	6,100	5,900	5,900	160	944,000
04/03/2024	6,000	-0.30 ▼	-5.00	6,300	6,300	6,000	600	3,600,000
01/03/2024	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	290	1,798,000
29/02/2024	6,200	0.00 ■■	0.00	6,200	6,400	6,200	930	5,766,000
28/02/2024	6,300	0.40 ▲	6.35	5,900	6,300	5,600	2,540	16,002,000
27/02/2024	6,100	0.20 ▲	3.28	5,900	6,100	5,900	810	4,941,000
26/02/2024	6,000	0.00 ■■	0.00	6,000	6,000	5,800	230	1,380,000
23/02/2024	6,100	0.10 ▲	1.64	6,000	6,100	6,000	410	2,501,000
22/02/2024	6,000	0.00 ■■	0.00	6,000	6,000	6,000	800	4,800,000
21/02/2024	6,000	0.00 ■■	0.00	6,000	6,100	6,000	360	2,160,000
20/02/2024	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	12,900	76,110,000
19/02/2024	6,000	0.10 ▲	1.67	5,900	6,000	6,000	5,500	33,000,000
16/02/2024	6,100	-0.10 ▼	-1.64	6,200	6,200	5,400	18,900	115,290,000
15/02/2024	6,000	0.10 ▲	1.67	5,900	6,300	6,000	1,700	10,200,000
07/02/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,900	3,500	20,650,000
06/02/2024	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	15,400	89,320,000
05/02/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,800	5,200	30,680,000
02/02/2024	5,900	0.00 ■■	0.00	5,900	6,000	5,900	13,100	77,290,000
01/02/2024	5,900	0.00 ■■	0.00	5,900	0	0	0	0
31/01/2024	6,100	0.00 ■■	0.00	6,100	6,100	5,800	23,200	141,520,000
30/01/2024	6,100	-0.60 ▼	-9.84	6,700	6,400	5,800	33,900	206,790,000
29/01/2024	6,800	0.60 ▲	8.82	6,200	6,900	6,700	14,300	97,240,000
26/01/2024	6,500	0.30 ▲	4.62	6,200	6,500	6,000	6,600	42,900,000
25/01/2024	6,300	-0.10 ▼	-1.59	6,400	6,800	5,800	9,600	60,480,000
24/01/2024	6,400	0.00 ■■	0.00	6,400	6,400	6,400	100	640,000
23/01/2024	6,400	0.00 ■■	0.00	6,400	6,500	6,400	13,600	87,040,000
22/01/2024	6,500	0.30 ▲	4.62	6,200	7,000	6,200	36,700	238,550,000
19/01/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,200	8,200	51,660,000
18/01/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,000	6,300,000
17/01/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,400	8,820,000
16/01/2024	6,300	0.10 ▲	1.59	6,200	6,400	6,300	1,500	9,450,000
15/01/2024	6,200	-0.10 ▼	-1.61	6,300	6,200	6,200	1,200	7,440,000
12/01/2024	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,300	8,190,000
11/01/2024	6,700	0.60 ▲	8.96	6,100	6,700	6,100	14,900	99,830,000
10/01/2024	6,000	0.10 ▲	1.67	5,900	6,100	6,000	200	1,200,000
09/01/2024	6,000	0.10 ▲	1.67	5,900	6,200	5,800	4,300	25,800,000
08/01/2024	5,900	-0.10 ▼	-1.69	6,000	6,100	5,700	10,200	60,180,000
05/01/2024	6,000	0.10 ▲	1.67	5,900	6,000	5,900	600	3,600,000
04/01/2024	5,800	0.00 ■■	0.00	5,800	6,000	5,800	2,600	15,080,000
03/01/2024	5,800	0.00 ■■	0.00	5,800	0	0	0	0
02/01/2024	5,800	0.00 ■■	0.00	5,800	0	0	0	0
29/12/2023	5,800	-0.30 ▼	-5.17	6,100	6,000	5,800	9,000	52,200,000
28/12/2023	6,100	0.10 ▲	1.64	6,000	6,100	6,100	100	610,000
27/12/2023	6,000	0.20 ▲	3.33	5,800	6,100	6,000	600	3,600,000
26/12/2023	5,900	0.20 ▲	3.39	5,700	6,000	5,800	13,200	77,880,000
25/12/2023	6,100	0.40 ▲	6.56	5,700	6,100	5,700	3,500	21,350,000
22/12/2023	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	2,500	14,250,000
21/12/2023	5,800	0.00 ■■	0.00	5,800	6,000	5,800	14,700	85,260,000
20/12/2023	5,800	0.20 ▲	3.45	5,600	5,800	5,800	700	4,060,000
19/12/2023	5,600	0.00 ■■	0.00	5,600	5,600	5,600	3,300	18,480,000
18/12/2023	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	4,900	27,440,000
15/12/2023	5,700	-0.30 ▼	-5.26	6,000	5,700	5,700	4,000	22,800,000
14/12/2023	6,000	0.40 ▲	6.67	5,600	6,300	5,500	10,300	61,800,000
13/12/2023	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	3,600	20,160,000
12/12/2023	6,000	0.20 ▲	3.33	5,800	6,000	5,700	5,800	34,800,000
11/12/2023	5,900	-0.10 ▼	-1.69	6,000	6,000	5,700	2,100	12,390,000
08/12/2023	5,800	0.20 ▲	3.45	5,600	6,100	5,800	1,500	8,700,000
07/12/2023	6,000	0.10 ▲	1.67	5,900	6,000	5,500	5,800	34,800,000
06/12/2023	5,900	-0.20 ▼	-3.39	6,100	5,900	5,800	1,600	9,440,000
05/12/2023	6,000	0.10 ▲	1.67	5,900	6,200	6,000	1,400	8,400,000
04/12/2023	6,000	0.10 ▲	1.67	5,900	6,000	5,900	1,700	10,200,000
01/12/2023	5,900	0.00 ■■	0.00	5,900	5,900	5,700	2,400	14,160,000
30/11/2023	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,300	7,670,000
29/11/2023	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	1,800	10,620,000
28/11/2023	6,000	0.10 ▲	1.67	5,900	6,100	5,900	5,700	34,200,000
27/11/2023	5,900	0.00 ■■	0.00	5,900	5,900	5,800	5,600	33,040,000
24/11/2023	5,900	0.00 ■■	0.00	5,900	5,900	5,800	2,600	15,340,000
23/11/2023	5,700	-0.30 ▼	-5.26	6,000	6,000	5,700	2,000	11,400,000
22/11/2023	6,000	0.20 ▲	3.33	5,800	6,100	5,800	700	4,200,000
21/11/2023	5,800	-0.30 ▼	-5.17	6,100	6,000	5,700	16,100	93,380,000
20/11/2023	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	20,200	121,200,000
17/11/2023	6,200	0.10 ▲	1.61	6,100	6,200	6,100	11,500	71,300,000
16/11/2023	6,100	0.00 ■■	0.00	6,100	6,100	6,100	7,300	44,530,000
15/11/2023	6,100	0.00 ■■	0.00	6,100	6,300	6,100	27,200	165,920,000
14/11/2023	6,100	0.10 ▲	1.64	6,000	6,100	6,000	15,500	94,550,000
13/11/2023	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	18,600	111,600,000
10/11/2023	6,200	-0.30 ▼	-4.84	6,500	6,900	5,900	57,200	354,640,000
09/11/2023	6,600	0.30 ▲	4.55	6,300	6,800	6,300	36,700	242,220,000
08/11/2023	6,400	0.80 ▲	12.50	5,600	6,400	5,600	114,600	733,440,000
07/11/2023	5,700	0.20 ▲	3.51	5,500	5,800	5,500	13,200	75,240,000
06/11/2023	5,600	0.50 ▲	8.93	5,100	5,600	5,300	37,500	210,000,000
03/11/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,100	4,200	21,840,000
02/11/2023	5,300	0.20 ▲	3.77	5,100	5,400	5,100	4,100	21,730,000
01/11/2023	5,000	0.00 ■■	0.00	5,000	5,200	5,000	7,100	35,500,000
31/10/2023	5,000	-0.10 ▼	-2.00	5,100	5,200	5,000	16,300	81,500,000
30/10/2023	5,200	0.40 ▲	7.69	4,800	5,400	5,000	16,700	86,840,000
27/10/2023	5,000	0.20 ▲	4.00	4,800	5,300	4,600	1,300	6,500,000
26/10/2023	4,700	-0.80 ▼	-17.02	5,500	4,900	4,700	43,000	202,100,000
25/10/2023	5,500	0.10 ▲	1.82	5,400	5,500	5,400	10,100	55,550,000
24/10/2023	5,400	0.10 ▲	1.85	5,300	5,400	5,300	7,400	39,960,000
23/10/2023	5,400	0.50 ▲	9.26	4,900	5,400	5,000	54,100	292,140,000
20/10/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,800	3,700	18,130,000
19/10/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,900	400	1,960,000
18/10/2023	4,800	0.10 ▲	2.08	4,700	4,900	4,800	1,300	6,240,000
17/10/2023	4,600	-0.20 ▼	-4.35	4,800	5,100	4,600	11,200	51,520,000
16/10/2023	5,200	0.20 ▲	3.85	5,000	5,200	4,700	2,200	11,440,000
13/10/2023	5,000	0.10 ▲	2.00	4,900	5,000	5,000	100	500,000
12/10/2023	4,800	-0.20 ▼	-4.17	5,000	5,200	4,800	5,000	24,000,000
11/10/2023	5,000	0.00 ■■	0.00	5,000	5,300	5,000	1,800	9,000,000
10/10/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	6,800	34,000,000
09/10/2023	5,000	0.00 ■■	0.00	5,000	5,100	5,000	3,100	15,500,000
06/10/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	18,000	90,000,000
05/10/2023	5,000	0.00 ■■	0.00	5,000	5,200	5,000	2,700	13,500,000
04/10/2023	5,000	0.30 ▲	6.00	4,700	5,000	5,000	5,100	25,500,000
03/10/2023	4,700	-0.10 ▼	-2.13	4,800	5,000	4,700	2,000	9,400,000
02/10/2023	4,700	-0.50 ▼	-10.64	5,200	5,200	4,700	800	3,760,000
29/09/2023	5,200	0.20 ▲	3.85	5,000	5,200	5,200	100	520,000
28/09/2023	5,200	0.20 ▲	3.85	5,000	5,200	4,900	2,700	14,040,000
27/09/2023	5,000	0.20 ▲	4.00	4,800	5,000	4,800	14,600	73,000,000
26/09/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,800	7,400	35,520,000
21/09/2023	5,200	0.10 ▲	1.92	5,100	5,200	5,000	3,000	15,600,000
20/09/2023	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	3,200	16,320,000
19/09/2023	5,200	0.00 ■■	0.00	5,200	0	0	0	0
18/09/2023	5,200	0.10 ▲	1.92	5,100	5,300	5,200	600	3,120,000
15/09/2023	5,000	0.00 ■■	0.00	5,000	5,200	5,000	2,800	14,000,000
14/09/2023	5,100	0.10 ▲	1.96	5,000	5,200	4,900	1,100	5,610,000
13/09/2023	5,100	0.10 ▲	1.96	5,000	5,100	4,900	8,200	41,820,000
12/09/2023	5,100	0.00 ■■	0.00	5,100	5,100	5,000	2,600	13,260,000
11/09/2023	5,000	0.00 ■■	0.00	5,000	5,200	5,000	12,200	61,000,000
08/09/2023	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	600	3,000,000
07/09/2023	5,200	0.10 ▲	1.92	5,100	5,200	5,100	3,300	17,160,000
06/09/2023	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	9,400	47,940,000
31/08/2023	5,100	0.00 ■■	0.00	5,100	5,100	5,100	900	4,590,000
30/08/2023	5,100	0.10 ▲	1.96	5,000	5,100	5,000	1,700	8,670,000
29/08/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	7,000	35,000,000
28/08/2023	5,000	-0.10 ▼	-2.00	5,100	5,100	4,700	6,100	30,500,000
25/08/2023	5,100	-0.10 ▼	-1.96	5,200	5,100	5,000	2,900	14,790,000
24/08/2023	5,200	0.20 ▲	3.85	5,000	5,200	4,800	3,000	15,600,000
23/08/2023	5,100	0.00 ■■	0.00	5,100	5,200	4,800	3,200	16,320,000
22/08/2023	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	8,000	40,800,000
21/08/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,100	300	1,560,000
18/08/2023	5,200	0.10 ▲	1.92	5,100	5,300	5,100	8,600	44,720,000
17/08/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,100	7,100	36,210,000
16/08/2023	5,000	0.00 ■■	0.00	5,000	0	0	0	0
15/08/2023	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	3,100	15,500,000
14/08/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,000	11,700	60,840,000
11/08/2023	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	6,300	32,760,000
10/08/2023	5,300	0.10 ▲	1.89	5,200	5,400	5,300	7,400	39,220,000
09/08/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,100	4,400	23,320,000
08/08/2023	5,200	0.10 ▲	1.92	5,100	5,400	5,100	7,200	37,440,000
07/08/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,000	3,600	18,360,000
04/08/2023	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,600	8,160,000
03/08/2023	5,100	0.10 ▲	1.96	5,000	5,100	5,000	1,500	7,650,000
02/08/2023	5,000	-0.30 ▼	-6.00	5,300	5,300	5,000	9,000	45,000,000
01/08/2023	5,100	-0.20 ▼	-3.92	5,300	5,500	5,100	8,300	42,330,000
31/07/2023	5,200	0.00 ■■	0.00	5,200	5,400	5,100	5,500	28,600,000
28/07/2023	5,100	-0.10 ▼	-1.96	5,200	5,300	5,000	14,500	73,950,000
27/07/2023	5,100	5.10 ▲	100.00	0	5,300	5,100	11,700	59,670,000
26/07/2023	5,000	0.20 ▲	4.00	4,800	5,300	5,000	19,800	99,000,000
25/07/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,800	1,700	8,160,000
24/07/2023	4,900	-0.10 ▼	-2.04	5,000	4,900	4,700	15,200	74,480,000
21/07/2023	4,800	0.00 ■■	0.00	4,800	5,100	4,800	200	960,000
20/07/2023	5,000	0.00 ■■	0.00	5,000	5,000	4,700	4,300	21,500,000
19/07/2023	5,000	0.00 ■■	0.00	5,000	0	0	0	0
18/07/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	600	3,000,000
17/07/2023	4,900	0.00 ■■	0.00	4,900	5,200	4,900	300	1,470,000
14/07/2023	4,800	-0.30 ▼	-6.25	5,100	5,000	4,800	2,200	10,560,000
13/07/2023	4,900	0.10 ▲	2.04	4,800	5,200	4,900	8,100	39,690,000
12/07/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,800	3,100	14,880,000
11/07/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,600	700	3,430,000
10/07/2023	5,000	0.40 ▲	8.00	4,600	5,200	4,800	2,700	13,500,000
07/07/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,600	3,700	17,760,000
06/07/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,600	6,100	29,280,000
05/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	3,100	14,570,000
04/07/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	2,300	10,810,000
03/07/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,800	200	960,000
30/06/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,700	900	4,320,000
29/06/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,800	1,800	8,640,000
28/06/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,800	4,700	22,560,000
27/06/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,700	1,900	9,120,000
26/06/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,800	7,500	36,000,000
23/06/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	7,600	36,480,000
22/06/2023	4,700	-0.20 ▼	-4.26	4,900	4,900	4,700	2,900	13,630,000
21/06/2023	4,800	4.80 ▲	100.00	0	4,900	4,800	800	3,840,000
20/06/2023	4,900	0.30 ▲	6.12	4,600	5,000	4,700	6,000	29,400,000
19/06/2023	4,500	-0.40 ▼	-8.89	4,900	4,900	4,500	1,100	4,950,000
16/06/2023	5,100	0.00 ■■	0.00	5,100	5,100	4,800	800	4,080,000
15/06/2023	4,900	0.00 ■■	0.00	4,900	5,100	4,900	2,800	13,720,000
14/06/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,800	2,700	12,960,000
13/06/2023	5,000	0.00 ■■	0.00	5,000	5,200	4,800	2,500	12,500,000
12/06/2023	4,800	-0.20 ▼	-4.17	5,000	5,200	4,800	400	1,920,000
09/06/2023	5,100	0.10 ▲	1.96	5,000	5,100	5,000	4,600	23,460,000
08/06/2023	5,000	0.20 ▲	4.00	4,800	5,100	5,000	5,000	25,000,000
07/06/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,700	1,200	6,000,000
06/06/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,800	2,200	10,560,000
05/06/2023	4,700	0.00 ■■	0.00	4,700	5,200	4,700	900	4,230,000
02/06/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,500	2,100	10,290,000
01/06/2023	4,900	0.20 ▲	4.08	4,700	5,100	4,900	1,400	6,860,000
31/05/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,600	4,000	18,800,000
30/05/2023	4,500	-0.50 ▼	-11.11	5,000	5,000	4,500	3,100	13,950,000
29/05/2023	5,000	0.00 ■■	0.00	5,000	5,100	5,000	900	4,500,000
26/05/2023	5,000	0.00 ■■	0.00	5,000	5,100	5,000	1,300	6,500,000
25/05/2023	5,000	0.00 ■■	0.00	5,000	0	0	0	0
24/05/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	400	2,000,000
23/05/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	200	1,000,000
22/05/2023	5,000	0.20 ▲	4.00	4,800	5,000	5,000	500	2,500,000
19/05/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,800	600	2,880,000
18/05/2023	4,900	-0.40 ▼	-8.16	5,300	4,900	4,700	1,500	7,350,000
17/05/2023	5,300	0.00 ■■	0.00	5,300	0	0	0	0
16/05/2023	5,200	-0.20 ▼	-3.85	5,400	5,400	5,200	900	4,680,000
15/05/2023	5,400	0.50 ▲	9.26	4,900	5,400	5,400	2,000	10,800,000
12/05/2023	4,900	4.90 ▲	100.00	0	4,900	4,900	100	490,000
11/05/2023	5,600	0.30 ▲	5.36	5,300	5,600	4,800	1,100	6,160,000
10/05/2023	5,400	0.70 ▲	12.96	4,700	5,400	4,600	19,100	103,140,000
09/05/2023	4,800	0.30 ▲	6.25	4,500	4,800	4,500	4,400	21,120,000
08/05/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,500	48,600	233,280,000
05/05/2023	4,800	-0.30 ▼	-6.25	5,100	5,000	4,800	1,200	5,760,000
04/05/2023	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	500	2,550,000
28/04/2023	5,100	0.40 ▲	7.84	4,700	5,400	4,300	89,800	457,980,000
27/04/2023	4,700	0.20 ▲	4.26	4,500	4,700	4,700	100	470,000
26/04/2023	4,600	0.40 ▲	8.70	4,200	4,700	4,200	17,500	80,500,000
25/04/2023	4,200	0.20 ▲	4.76	4,000	4,300	4,000	1,600	6,720,000
24/04/2023	4,000	-0.10 ▼	-2.50	4,100	4,700	4,000	8,500	34,000,000
21/04/2023	3,900	-0.50 ▼	-12.82	4,400	4,400	3,900	5,700	22,230,000
20/04/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,200	1,900	8,550,000
19/04/2023	4,300	0.00 ■■	0.00	4,300	4,900	4,300	800	3,440,000
18/04/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,200	800	3,440,000
17/04/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,300	900	3,870,000
14/04/2023	4,300	0.00 ■■	0.00	4,300	0	0	0	0
13/04/2023	4,300	0.00 ■■	0.00	4,300	0	0	0	0
12/04/2023	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	1,400	6,020,000
11/04/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,300	3,000	13,200,000
10/04/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,100	2,400	10,320,000
07/04/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	2,400	10,320,000
06/04/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,300	1,100	4,730,000
05/04/2023	4,300	0.00 ■■	0.00	4,300	0	0	0	0
04/04/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,300	5,200	22,360,000
03/04/2023	4,200	-0.10 ▼	-2.38	4,300	4,500	4,200	600	2,520,000
31/03/2023	4,300	0.00 ■■	0.00	4,300	0	0	0	0
30/03/2023	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	800	3,440,000
29/03/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,300	1,300	5,590,000
28/03/2023	4,100	-0.20 ▼	-4.88	4,300	4,500	4,100	6,900	28,290,000
27/03/2023	4,200	-0.10 ▼	-2.38	4,300	4,500	4,200	5,600	23,520,000
24/03/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,300	21,200	91,160,000
23/03/2023	4,300	-0.20 ▼	-4.65	4,500	4,300	4,300	300	1,290,000
22/03/2023	4,600	0.40 ▲	8.70	4,200	4,600	4,400	1,400	6,440,000
21/03/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,000	13,800	63,480,000
20/03/2023	4,100	-0.50 ▼	-12.20	4,600	4,700	4,100	3,000	12,300,000
17/03/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,400	1,100	5,060,000
16/03/2023	4,500	-0.20 ▼	-4.44	4,700	4,500	4,400	19,400	87,300,000
15/03/2023	4,600	0.40 ▲	8.70	4,200	4,800	4,100	9,600	44,160,000
14/03/2023	4,000	-0.40 ▼	-10.00	4,400	4,600	4,000	43,800	175,200,000
13/03/2023	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	900	3,960,000
10/03/2023	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	800	3,600,000
09/03/2023	4,900	0.40 ▲	8.16	4,500	5,100	4,900	200	980,000
08/03/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,300	3,700	17,390,000
07/03/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,700	200	940,000
06/03/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,500	1,400	6,580,000
03/03/2023	4,600	0.10 ▲	2.17	4,500	5,100	4,600	900	4,140,000
02/03/2023	4,700	0.20 ▲	4.26	4,500	4,700	4,400	3,300	15,510,000
01/03/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	900	4,050,000
28/02/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,000	4,500,000
27/02/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,500	200	900,000
24/02/2023	4,500	0.00 ■■	0.00	4,500	4,700	4,500	1,300	5,850,000
23/02/2023	4,600	-0.10 ▼	-2.17	4,700	4,600	4,300	8,600	39,560,000
22/02/2023	4,700	0.20 ▲	4.26	4,500	5,100	4,600	1,500	7,050,000
21/02/2023	4,500	-0.10 ▼	-2.22	4,600	4,700	4,500	2,200	9,900,000
20/02/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	7,000	32,200,000
17/02/2023	4,600	0.00 ■■	0.00	4,600	0	0	0	0
16/02/2023	4,500	-0.10 ▼	-2.22	4,600	4,700	4,500	500	2,250,000
15/02/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	600	2,760,000
14/02/2023	4,600	0.00 ■■	0.00	4,600	0	0	0	0
13/02/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	2,000	9,200,000
10/02/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,600	200	940,000
09/02/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,700	1,500	7,050,000
08/02/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,700	1,300	6,240,000
07/02/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,700	1,100	5,280,000
06/02/2023	4,600	-0.10 ▼	-2.17	4,700	5,000	4,600	400	1,840,000
03/02/2023	4,600	-0.10 ▼	-2.17	4,700	4,900	4,600	2,400	11,040,000
02/02/2023	4,600	-0.20 ▼	-4.35	4,800	5,100	4,600	8,200	37,720,000
01/02/2023	4,800	-0.40 ▼	-8.33	5,200	5,400	4,600	2,100	10,080,000
31/01/2023	4,900	0.20 ▲	4.08	4,700	5,300	4,900	6,800	33,320,000
30/01/2023	4,500	-0.60 ▼	-13.33	5,100	5,000	4,500	1,900	8,550,000
27/01/2023	4,800	-0.40 ▼	-8.33	5,200	5,300	4,800	500	2,400,000
19/01/2023	5,100	0.20 ▲	3.92	4,900	5,600	5,000	600	3,060,000
18/01/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,800	3,800	18,240,000
17/01/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,600	4,200	20,160,000
16/01/2023	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	100	460,000
13/01/2023	4,600	0.00 ■■	0.00	4,600	4,900	4,600	400	1,840,000
12/01/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,500	4,900	22,540,000
11/01/2023	4,500	0.10 ▲	2.22	4,400	4,700	4,500	1,600	7,200,000
10/01/2023	4,400	-0.30 ▼	-6.82	4,700	4,900	4,300	3,000	13,200,000
09/01/2023	4,600	0.00 ■■	0.00	4,600	5,000	4,500	13,900	63,940,000
06/01/2023	4,600	0.00 ■■	0.00	4,600	0	0	0	0
05/01/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	800	3,680,000
04/01/2023	4,700	0.10 ▲	2.13	4,600	5,000	4,600	7,400	34,780,000
03/01/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	400	1,840,000
30/12/2022	5,000	0.00 ■■	0.00	5,000	5,000	4,500	1,500	7,500,000
29/12/2022	5,000	0.30 ▲	6.00	4,700	5,000	5,000	100	500,000
28/12/2022	5,000	0.50 ▲	10.00	4,500	5,000	4,600	6,000	30,000,000
27/12/2022	4,500	0.00 ■■	0.00	4,500	0	0	0	0
26/12/2022	4,500	0.00 ■■	0.00	4,500	4,600	4,500	6,300	28,350,000
23/12/2022	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	2,200	9,900,000
22/12/2022	4,700	0.10 ▲	2.13	4,600	4,700	4,700	100	470,000
21/12/2022	4,900	0.30 ▲	6.12	4,600	4,900	4,500	1,300	6,370,000
20/12/2022	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	500	2,300,000
19/12/2022	4,700	0.00 ■■	0.00	4,700	4,700	4,600	1,000	4,700,000
15/12/2022	4,700	0.10 ▲	2.13	4,600	5,100	4,700	200	940,000
14/12/2022	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	1,000	4,600,000
13/12/2022	4,800	0.00 ■■	0.00	4,800	4,800	4,600	2,000	9,600,000
12/12/2022	4,800	0.10 ▲	2.08	4,700	4,800	4,700	6,700	32,160,000
09/12/2022	4,700	0.10 ▲	2.13	4,600	4,800	4,600	3,200	15,040,000
08/12/2022	4,600	0.00 ■■	0.00	4,600	4,600	4,600	2,000	9,200,000
07/12/2022	5,000	0.00 ■■	0.00	5,000	5,100	4,300	5,300	26,500,000
06/12/2022	5,000	0.10 ▲	2.00	4,900	5,100	5,000	1,700	8,500,000
05/12/2022	5,000	0.20 ▲	4.00	4,800	5,100	4,800	1,100	5,500,000
02/12/2022	4,800	0.00 ■■	0.00	4,800	4,800	4,700	1,800	8,640,000
01/12/2022	4,700	-0.10 ▼	-2.13	4,800	4,800	4,300	2,400	11,280,000
30/11/2022	4,900	0.20 ▲	4.08	4,700	5,000	4,700	4,800	23,520,000
29/11/2022	4,500	0.00 ■■	0.00	4,500	5,100	4,500	1,300	5,850,000
28/11/2022	4,900	0.10 ▲	2.04	4,800	5,200	4,200	10,400	50,960,000
25/11/2022	4,900	-0.30 ▼	-6.12	5,200	5,100	4,500	5,000	24,500,000
24/11/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,000	5,200,000
23/11/2022	5,200	0.30 ▲	5.77	4,900	5,300	5,100	1,500	7,800,000
22/11/2022	5,100	0.40 ▲	7.84	4,700	5,400	4,500	3,200	16,320,000
21/11/2022	4,800	-0.10 ▼	-2.08	4,900	4,900	4,300	600	2,880,000
18/11/2022	4,900	0.50 ▲	10.20	4,400	5,000	4,300	2,700	13,230,000
17/11/2022	5,000	0.60 ▲	12.00	4,400	5,000	5,000	100	500,000
16/11/2022	4,500	0.30 ▲	6.67	4,200	4,500	4,000	12,800	57,600,000
15/11/2022	4,100	-0.30 ▼	-7.32	4,400	4,800	4,100	10,400	42,640,000
14/11/2022	4,400	-0.60 ▼	-13.64	5,000	4,700	4,400	1,900	8,360,000
11/11/2022	5,000	0.30 ▲	6.00	4,700	5,000	5,000	3,600	18,000,000
10/11/2022	4,700	-0.20 ▼	-4.26	4,900	5,000	4,700	7,400	34,780,000
09/11/2022	4,900	0.20 ▲	4.08	4,700	5,000	4,900	400	1,960,000
08/11/2022	5,000	0.00 ■■	0.00	5,000	5,000	4,500	1,900	9,500,000
07/11/2022	5,000	0.00 ■■	0.00	5,000	5,000	5,000	400	2,000,000
04/11/2022	5,000	0.00 ■■	0.00	5,000	0	0	0	0
03/11/2022	5,000	-0.20 ▼	-4.00	5,200	5,000	5,000	1,300	6,500,000
02/11/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,200	100	520,000
01/11/2022	5,200	0.00 ■■	0.00	5,200	0	0	0	0
31/10/2022	5,000	-0.20 ▼	-4.00	5,200	5,200	5,000	2,400	12,000,000
28/10/2022	5,000	0.30 ▲	6.00	4,700	5,300	5,000	2,300	11,500,000
27/10/2022	4,600	0.10 ▲	2.17	4,500	5,000	4,600	1,400	6,440,000
26/10/2022	4,500	0.00 ■■	0.00	4,500	4,500	4,500	5,500	24,750,000
25/10/2022	5,000	0.40 ▲	8.00	4,600	5,200	4,500	16,700	83,500,000
24/10/2022	4,000	-0.60 ▼	-15.00	4,600	4,700	4,000	700	2,800,000
21/10/2022	4,600	-0.70 ▼	-15.22	5,300	5,100	4,600	3,600	16,560,000
20/10/2022	5,300	0.00 ■■	0.00	5,300	5,300	5,300	300	1,590,000
19/10/2022	5,300	0.00 ■■	0.00	5,300	5,300	5,300	500	2,650,000
18/10/2022	5,300	0.50 ▲	9.43	4,800	5,300	5,300	100	530,000
17/10/2022	4,800	0.00 ■■	0.00	4,800	4,800	4,800	500	2,400,000
14/10/2022	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	6,000	28,800,000
13/10/2022	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	6,200	30,380,000
12/10/2022	5,000	-0.20 ▼	-4.00	5,200	5,000	5,000	1,100	5,500,000
11/10/2022	5,000	-0.60 ▼	-12.00	5,600	5,600	5,000	3,100	15,500,000
07/10/2022	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	2,100	10,290,000
06/10/2022	5,000	-0.30 ▼	-6.00	5,300	5,100	5,000	3,100	15,500,000
05/10/2022	5,000	0.20 ▲	4.00	4,800	5,500	4,500	8,100	40,500,000
04/10/2022	5,000	0.00 ■■	0.00	5,000	5,700	4,300	3,900	19,500,000
03/10/2022	5,000	0.00 ■■	0.00	5,000	5,000	5,000	4,000	20,000,000
30/09/2022	5,000	-0.70 ▼	-14.00	5,700	5,000	5,000	100	500,000
29/09/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
28/09/2022	5,700	0.00 ■■	0.00	5,700	5,700	5,700	100	570,000
27/09/2022	5,700	0.70 ▲	12.28	5,000	5,700	5,700	400	2,280,000
26/09/2022	5,000	-0.50 ▼	-10.00	5,500	5,200	5,000	2,500	12,500,000
23/09/2022	5,200	0.00 ■■	0.00	5,200	5,900	5,000	2,400	12,480,000
22/09/2022	5,200	-0.30 ▼	-5.77	5,500	5,200	5,200	300	1,560,000
21/09/2022	5,700	-0.20 ▼	-3.51	5,900	5,700	5,500	2,100	11,970,000
20/09/2022	5,900	0.50 ▲	8.47	5,400	5,900	5,900	200	1,180,000
19/09/2022	6,100	0.50 ▲	8.20	5,600	6,100	5,100	400	2,440,000
16/09/2022	5,500	-0.20 ▼	-3.64	5,700	5,600	5,500	4,300	23,650,000
15/09/2022	5,500	-0.10 ▼	-1.82	5,600	6,100	5,500	300	1,650,000
14/09/2022	5,600	0.00 ■■	0.00	5,600	5,600	5,600	3,300	18,480,000
13/09/2022	5,500	-0.30 ▼	-5.45	5,800	5,800	5,500	700	3,850,000
12/09/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,800	500	2,900,000
09/09/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,800	800	4,640,000
08/09/2022	5,700	-0.20 ▼	-3.51	5,900	5,900	5,700	2,400	13,680,000
07/09/2022	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	1,500	8,850,000
06/09/2022	6,000	0.10 ▲	1.67	5,900	6,000	6,000	300	1,800,000
05/09/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,900	300	1,800,000
31/08/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,800	600	3,600,000
30/08/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,900	2,200	13,200,000
29/08/2022	6,000	-0.10 ▼	-1.67	6,100	6,000	5,900	3,400	20,400,000
26/08/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,000	5,000	30,500,000
25/08/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,900	29,890,000
24/08/2022	6,000	-0.20 ▼	-3.33	6,200	6,300	5,800	15,500	93,000,000
23/08/2022	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,800	11,160,000
22/08/2022	6,200	-0.20 ▼	-3.23	6,400	6,200	6,200	8,900	55,180,000
19/08/2022	6,300	0.30 ▲	4.76	6,000	6,400	6,300	4,500	28,350,000
18/08/2022	6,000	0.00 ■■	0.00	6,000	6,100	5,800	1,200	7,200,000
17/08/2022	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	7,000	41,300,000
16/08/2022	6,000	0.10 ▲	1.67	5,900	6,100	6,000	16,700	100,200,000
15/08/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,900	15,600	93,600,000
12/08/2022	6,100	0.10 ▲	1.64	6,000	6,100	5,800	3,000	18,300,000
11/08/2022	6,100	0.20 ▲	3.28	5,900	6,200	5,800	16,900	103,090,000
10/08/2022	6,100	0.10 ▲	1.64	6,000	6,100	5,800	10,200	62,220,000
09/08/2022	6,000	0.00 ■■	0.00	6,000	6,000	6,000	4,100	24,600,000
08/08/2022	5,900	-0.10 ▼	-1.69	6,000	6,100	5,900	6,500	38,350,000
05/08/2022	6,100	0.00 ■■	0.00	6,100	6,200	5,900	5,900	35,990,000
04/08/2022	6,100	0.20 ▲	3.28	5,900	6,100	5,900	2,000	12,200,000
03/08/2022	6,300	0.30 ▲	4.76	6,000	6,400	5,600	1,700	10,710,000
02/08/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,000	9,000	54,900,000
01/08/2022	6,200	0.20 ▲	3.23	6,000	6,200	6,000	9,800	60,760,000
29/07/2022	6,000	0.20 ▲	3.33	5,800	6,200	5,600	6,500	39,000,000
28/07/2022	5,800	0.10 ▲	1.72	5,700	5,900	5,600	10,800	62,640,000
27/07/2022	5,700	0.20 ▲	3.51	5,500	5,900	5,500	12,400	70,680,000
26/07/2022	5,200	-0.20 ▼	-3.85	5,400	5,800	5,200	3,700	19,240,000
25/07/2022	5,200	0.10 ▲	1.92	5,100	5,600	5,200	2,400	12,480,000
22/07/2022	5,100	-0.40 ▼	-7.84	5,500	5,600	5,000	2,200	11,220,000
21/07/2022	5,500	-0.90 ▼	-16.36	6,400	5,500	5,500	3,800	20,900,000
20/07/2022	6,400	0.60 ▲	9.38	5,800	6,600	6,400	1,100	7,040,000
19/07/2022	5,800	0.60 ▲	10.34	5,200	5,900	5,700	600	3,480,000
18/07/2022	5,200	0.00 ■■	0.00	5,200	5,300	5,000	2,900	15,080,000
15/07/2022	5,400	0.40 ▲	7.41	5,000	5,400	5,000	4,900	26,460,000
14/07/2022	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	4,900	24,010,000
13/07/2022	5,100	0.00 ■■	0.00	5,100	5,200	5,000	5,200	26,520,000
12/07/2022	5,100	0.10 ▲	1.96	5,000	5,300	4,900	5,600	28,560,000
11/07/2022	5,000	0.10 ▲	2.00	4,900	5,000	4,900	8,100	40,500,000
08/07/2022	4,900	-0.30 ▼	-6.12	5,200	5,100	4,900	500	2,450,000
07/07/2022	5,200	0.00 ■■	0.00	5,200	5,200	5,100	500	2,600,000
06/07/2022	5,000	0.00 ■■	0.00	5,000	5,300	5,000	400	2,000,000
05/07/2022	5,200	0.00 ■■	0.00	5,200	5,200	4,800	300	1,560,000
04/07/2022	4,900	-0.10 ▼	-2.04	5,000	5,400	4,900	400	1,960,000
01/07/2022	5,500	0.40 ▲	7.27	5,100	5,500	4,900	900	4,950,000
30/06/2022	5,000	0.40 ▲	8.00	4,600	5,200	5,000	17,900	89,500,000
29/06/2022	5,000	0.00 ■■	0.00	5,000	5,000	4,600	3,300	16,500,000
28/06/2022	5,200	0.20 ▲	3.85	5,000	5,200	4,900	3,400	17,680,000
27/06/2022	5,000	-0.10 ▼	-2.00	5,100	5,300	5,000	11,300	56,500,000
24/06/2022	5,100	0.20 ▲	3.92	4,900	5,300	5,000	900	4,590,000
23/06/2022	5,300	0.00 ■■	0.00	5,300	5,300	4,700	1,700	9,010,000
22/06/2022	4,800	-0.30 ▼	-6.25	5,100	5,300	4,800	2,100	10,080,000
21/06/2022	5,300	0.20 ▲	3.77	5,100	0	0	0	0
20/06/2022	5,300	0.20 ▲	3.77	5,100	0	0	0	0
17/06/2022	5,300	0.00 ■■	0.00	5,300	5,300	4,700	2,800	14,840,000
16/06/2022	5,400	0.10 ▲	1.85	5,300	5,400	5,000	2,700	14,580,000
15/06/2022	5,400	-0.30 ▼	-5.56	5,700	5,400	5,200	1,900	10,260,000
14/06/2022	5,500	0.10 ▲	1.82	5,400	5,800	5,400	10,000	55,000,000
13/06/2022	5,500	-0.20 ▼	-3.64	5,700	5,800	5,000	5,700	31,350,000
10/06/2022	5,400	0.00 ■■	0.00	5,400	5,800	5,400	7,200	38,880,000
09/06/2022	5,400	-0.10 ▼	-1.85	5,500	5,800	5,300	11,100	59,940,000
08/06/2022	5,500	0.00 ■■	0.00	5,500	5,900	5,500	7,500	41,250,000
07/06/2022	5,300	-0.50 ▼	-9.43	5,800	6,000	5,300	15,700	83,210,000
06/06/2022	5,300	-0.30 ▼	-5.66	5,600	6,000	5,300	9,000	47,700,000
03/06/2022	6,000	0.30 ▲	5.00	5,700	6,000	5,300	27,300	163,800,000
02/06/2022	5,600	-0.50 ▼	-8.93	6,100	6,100	5,600	7,300	40,880,000
01/06/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,100	1,700	10,370,000
31/05/2022	6,200	0.10 ▲	1.61	6,100	6,200	5,800	900	5,580,000
30/05/2022	6,100	0.10 ▲	1.64	6,000	6,100	6,100	4,200	25,620,000
27/05/2022	5,900	0.10 ▲	1.69	5,800	6,100	5,800	4,900	28,910,000
26/05/2022	5,800	-0.20 ▼	-3.45	6,000	6,200	5,700	2,400	13,920,000
25/05/2022	6,000	-0.30 ▼	-5.00	6,300	6,100	6,000	2,500	15,000,000
24/05/2022	6,300	0.00 ■■	0.00	6,300	6,300	6,200	2,000	12,600,000
23/05/2022	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	1,200	7,440,000
20/05/2022	6,300	0.50 ▲	7.94	5,800	6,300	5,800	12,100	76,230,000
19/05/2022	5,800	-0.40 ▼	-6.90	6,200	5,900	5,800	4,300	24,940,000
18/05/2022	6,000	0.10 ▲	1.67	5,900	6,300	6,000	9,300	55,800,000
17/05/2022	6,000	0.30 ▲	5.00	5,700	6,000	5,700	4,400	26,400,000
16/05/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,600	16,100	94,990,000
13/05/2022	5,800	-0.10 ▼	-1.72	5,900	0	0	0	0
12/05/2022	5,800	-0.20 ▼	-3.45	6,000	6,000	5,700	21,000	121,800,000
11/05/2022	6,000	0.10 ▲	1.67	5,900	6,000	6,000	35,100	210,600,000
10/05/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,400	45,100	266,090,000
09/05/2022	5,800	-0.90 ▼	-15.52	6,700	6,600	5,700	34,000	197,200,000
29/04/2022	6,900	0.00 ■■	0.00	6,900	7,000	6,500	33,700	232,530,000
28/04/2022	6,900	0.00 ■■	0.00	6,900	6,900	6,800	9,300	64,170,000
27/04/2022	6,900	0.20 ▲	2.90	6,700	6,900	6,700	17,100	117,990,000
26/04/2022	6,800	-0.10 ▼	-1.47	6,900	6,900	6,400	37,600	255,680,000
25/04/2022	6,800	0.00 ■■	0.00	6,800	0	0	0	0
23/04/2022	6,800	-0.10 ▼	-1.47	6,900	7,500	5,900	4,520	30,736,000
22/04/2022	6,800	-0.10 ▼	-1.47	6,900	7,500	5,900	4,520	30,736,000
21/04/2022	6,700	-0.60 ▼	-8.96	7,300	7,100	6,500	4,970	33,299,000
20/04/2022	7,300	-0.10 ▼	-1.37	7,400	7,300	7,200	4,450	32,485,000
19/04/2022	7,300	-0.10 ▼	-1.37	7,400	7,600	7,200	3,460	25,258,000
18/04/2022	7,600	0.00 ■■	0.00	7,600	7,700	7,200	3,290	25,004,000
16/04/2022	7,600	-0.20 ▼	-2.63	7,800	7,800	7,600	1,870	14,212,000
15/04/2022	7,600	-0.20 ▼	-2.63	7,800	7,800	7,600	18,700	142,120,000
14/04/2022	7,600	-0.10 ▼	-1.32	7,700	8,000	7,600	17,400	132,240,000
13/04/2022	7,900	0.30 ▲	3.80	7,600	8,000	7,400	31,500	248,850,000
12/04/2022	7,500	-0.30 ▼	-4.00	7,800	7,900	7,500	22,400	168,000,000
08/04/2022	7,800	-0.10 ▼	-1.28	7,900	8,100	7,800	36,400	283,920,000
07/04/2022	8,100	0.10 ▲	1.23	8,000	8,100	7,800	30,400	246,240,000
06/04/2022	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	17,400	139,200,000
05/04/2022	8,100	0.10 ▲	1.23	8,000	8,200	7,900	17,000	137,700,000
04/04/2022	8,100	0.20 ▲	2.47	7,900	8,100	7,900	22,900	185,490,000
01/04/2022	8,100	0.00 ■■	0.00	8,100	8,100	7,600	25,700	208,170,000
31/03/2022	8,100	-0.10 ▼	-1.23	8,200	8,400	8,000	40,000	324,000,000
30/03/2022	8,300	0.10 ▲	1.20	8,200	8,400	8,100	45,500	377,650,000
29/03/2022	8,300	0.20 ▲	2.41	8,100	8,400	8,000	113,900	945,370,000
28/03/2022	8,100	0.10 ▲	1.23	8,000	8,100	8,000	43,700	353,970,000
25/03/2022	8,200	0.30 ▲	3.66	7,900	8,200	7,900	59,300	486,260,000
24/03/2022	8,000	0.00 ■■	0.00	8,000	8,200	7,800	52,300	418,400,000
23/03/2022	8,100	0.00 ■■	0.00	8,100	8,300	7,900	83,600	677,160,000
22/03/2022	8,300	0.10 ▲	1.20	8,200	8,700	7,900	63,600	527,880,000
21/03/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,000	66,000	561,000,000
18/03/2022	8,600	-0.30 ▼	-3.49	8,900	8,900	8,300	27,200	233,920,000
17/03/2022	8,700	0.00 ■■	0.00	8,700	9,600	8,600	106,400	925,680,000
16/03/2022	8,900	1.10 ▲	12.36	7,800	8,900	7,800	268,600	2,390,540,000
15/03/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,700	19,500	154,050,000
14/03/2022	7,800	-0.20 ▼	-2.56	8,000	8,000	7,800	21,100	164,580,000
11/03/2022	7,900	0.00 ■■	0.00	7,900	8,200	7,700	104,200	823,180,000
10/03/2022	7,900	0.20 ▲	2.53	7,700	8,100	7,700	16,900	133,510,000
09/03/2022	7,900	-0.10 ▼	-1.27	8,000	8,000	7,400	60,400	477,160,000
08/03/2022	7,900	0.00 ■■	0.00	7,900	8,100	7,900	31,000	244,900,000
07/03/2022	8,100	0.40 ▲	4.94	7,700	8,300	7,600	119,600	968,760,000
04/03/2022	7,600	0.20 ▲	2.63	7,400	7,700	7,500	16,300	123,880,000
03/03/2022	7,600	0.10 ▲	1.32	7,500	7,700	7,300	79,100	601,160,000
02/03/2022	7,600	0.10 ▲	1.32	7,500	7,600	7,400	21,800	165,680,000
01/03/2022	7,600	0.10 ▲	1.32	7,500	7,700	7,400	14,100	107,160,000
28/02/2022	7,700	0.30 ▲	3.90	7,400	7,800	7,400	29,300	225,610,000
25/02/2022	7,600	0.10 ▲	1.32	7,500	7,600	7,300	11,400	86,640,000
24/02/2022	7,500	-0.10 ▼	-1.33	7,600	7,600	7,300	73,300	549,750,000
23/02/2022	7,700	0.10 ▲	1.30	7,600	7,700	7,400	31,600	243,320,000
22/02/2022	7,700	0.30 ▲	3.90	7,400	7,700	7,400	58,900	453,530,000
21/02/2022	7,600	0.10 ▲	1.32	7,500	7,800	7,000	25,800	196,080,000
18/02/2022	7,600	0.00 ■■	0.00	7,600	7,700	7,400	37,400	284,240,000
17/02/2022	7,600	-0.10 ▼	-1.32	7,700	7,800	7,500	25,000	190,000,000
16/02/2022	7,800	0.20 ▲	2.56	7,600	8,000	7,600	36,200	282,360,000
15/02/2022	7,600	0.00 ■■	0.00	7,600	7,900	7,500	32,600	247,760,000
14/02/2022	7,600	-0.30 ▼	-3.95	7,900	7,900	7,500	21,300	161,880,000
11/02/2022	7,800	0.00 ■■	0.00	7,800	8,300	7,400	5,800	45,240,000
10/02/2022	7,800	0.20 ▲	2.56	7,600	8,000	7,300	14,900	116,220,000
09/02/2022	7,700	-0.20 ▼	-2.60	7,900	7,900	7,600	25,000	192,500,000
08/02/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,800	38,200	301,780,000
07/02/2022	8,100	0.70 ▲	8.64	7,400	8,200	7,300	27,600	223,560,000
28/01/2022	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	23,700	175,380,000
27/01/2022	7,300	0.00 ■■	0.00	7,300	8,000	7,200	25,300	184,690,000
26/01/2022	7,300	-0.40 ▼	-5.48	7,700	7,700	7,100	21,600	157,680,000
25/01/2022	7,800	-0.10 ▼	-1.28	7,900	7,800	7,600	12,600	98,280,000
24/01/2022	7,600	-0.50 ▼	-6.58	8,100	8,000	7,600	5,100	38,760,000
21/01/2022	8,000	0.10 ▲	1.25	7,900	8,200	8,000	28,300	226,400,000
20/01/2022	7,900	0.10 ▲	1.27	7,800	8,100	7,500	80,900	639,110,000
19/01/2022	7,900	0.00 ■■	0.00	7,900	8,100	7,400	28,300	223,570,000
18/01/2022	7,800	-0.70 ▼	-8.97	8,500	8,300	7,500	59,100	460,980,000
17/01/2022	8,400	0.30 ▲	3.57	8,100	9,000	8,000	45,700	383,880,000
14/01/2022	8,400	0.20 ▲	2.38	8,200	8,900	7,500	14,600	122,640,000
13/01/2022	8,300	-0.60 ▼	-7.23	8,900	8,700	7,900	102,100	847,430,000
12/01/2022	9,000	-1.30 ▼	-14.44	10,300	9,100	8,800	187,000	1,683,000,000
11/01/2022	9,900	-0.70 ▼	-7.07	10,600	11,000	9,700	98,100	971,190,000
10/01/2022	10,600	1.20 ▲	11.32	9,400	10,800	9,600	293,300	3,108,980,000
07/01/2022	9,600	1.10 ▲	11.46	8,500	9,700	8,400	376,600	3,615,360,000
06/01/2022	8,700	0.20 ▲	2.30	8,500	8,700	8,400	82,300	716,010,000
05/01/2022	8,500	0.00 ■■	0.00	8,500	8,600	8,400	50,100	425,850,000
04/01/2022	8,600	0.00 ■■	0.00	8,600	8,600	8,100	54,900	472,140,000
31/12/2021	8,600	0.00 ■■	0.00	8,600	8,800	8,400	31,700	272,620,000
30/12/2021	8,500	0.10 ▲	1.18	8,400	9,200	8,300	55,600	472,600,000
29/12/2021	8,600	-0.10 ▼	-1.16	8,700	8,700	8,200	62,000	533,200,000
22/12/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,400	33,100	248,250,000
21/12/2021	7,500	0.20 ▲	2.67	7,300	7,500	7,400	17,800	133,500,000
20/12/2021	7,300	-0.20 ▼	-2.74	7,500	7,500	6,900	21,000	153,300,000
17/12/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,400	37,800	283,500,000
16/12/2021	7,600	0.00 ■■	0.00	7,600	7,700	7,400	50,700	385,320,000
15/12/2021	7,800	0.30 ▲	3.85	7,500	7,800	7,400	46,700	364,260,000
14/12/2021	7,500	-0.20 ▼	-2.67	7,700	7,700	7,500	25,800	193,500,000
13/12/2021	7,600	0.30 ▲	3.95	7,300	7,800	7,400	46,400	352,640,000
10/12/2021	7,400	-0.30 ▼	-4.05	7,700	7,800	6,600	54,500	403,300,000
09/12/2021	7,700	0.00 ■■	0.00	7,700	8,000	7,500	47,900	368,830,000
08/12/2021	7,800	0.00 ■■	0.00	7,800	8,000	7,500	18,000	140,400,000
07/12/2021	7,900	0.00 ■■	0.00	7,900	8,000	7,600	25,100	198,290,000
06/12/2021	8,100	0.10 ▲	1.23	8,000	8,400	7,900	25,800	208,980,000
03/12/2021	7,900	-0.30 ▼	-3.80	8,200	8,200	7,900	49,500	391,050,000
02/12/2021	8,200	-0.20 ▼	-2.44	8,400	8,500	8,000	42,000	344,400,000
01/12/2021	8,300	0.00 ■■	0.00	8,300	8,500	8,100	51,400	426,620,000
30/11/2021	8,500	0.70 ▲	8.24	7,800	8,600	7,800	125,100	1,063,350,000
29/11/2021	8,000	0.00 ■■	0.00	8,000	8,300	7,500	27,000	216,000,000
26/11/2021	8,000	-1.10 ▼	-13.75	9,100	8,900	7,800	228,900	1,831,200,000
25/11/2021	8,900	0.80 ▲	8.99	8,100	9,300	8,500	83,900	746,710,000
24/11/2021	8,100	1.00 ▲	12.35	7,100	8,100	7,900	58,700	475,470,000
23/11/2021	7,900	-0.30 ▼	-3.80	8,200	8,000	7,000	106,300	839,770,000
22/11/2021	8,100	-1.40 ▼	-17.28	9,500	9,200	8,100	154,800	1,253,880,000
19/11/2021	9,200	-1.60 ▼	-17.39	10,800	10,400	9,200	177,300	1,631,160,000
18/11/2021	10,300	0.00 ■■	0.00	10,300	11,600	10,300	150,100	1,546,030,000
17/11/2021	10,900	0.60 ▲	5.50	10,300	11,400	8,800	194,000	2,114,600,000
16/11/2021	10,100	0.90 ▲	8.91	9,200	10,500	9,200	284,100	2,869,410,000
15/11/2021	9,300	1.20 ▲	12.90	8,100	9,300	8,000	72,900	677,970,000
12/11/2021	8,100	1.00 ▲	12.35	7,100	8,100	7,400	65,400	529,740,000
11/11/2021	7,400	0.80 ▲	10.81	6,600	7,500	6,600	102,500	758,500,000
10/11/2021	6,600	0.00 ■■	0.00	6,600	6,600	6,600	18,500	122,100,000
09/11/2021	6,600	0.00 ■■	0.00	6,600	6,700	6,400	13,000	85,800,000
08/11/2021	6,700	0.20 ▲	2.99	6,500	6,800	6,500	7,800	52,260,000
05/11/2021	6,400	0.00 ■■	0.00	6,400	6,700	6,300	6,900	44,160,000
04/11/2021	6,600	0.00 ■■	0.00	6,600	6,600	6,200	870	5,742,000
03/11/2021	6,700	-0.20 ▼	-2.99	6,900	6,900	6,500	26,900	180,230,000
02/11/2021	7,100	0.50 ▲	7.04	6,600	7,200	6,600	40,700	288,970,000
01/11/2021	6,700	0.40 ▲	5.97	6,300	7,000	5,500	19,200	128,640,000
29/10/2021	6,400	0.20 ▲	3.13	6,200	6,400	6,000	9,900	63,360,000
28/10/2021	6,300	0.10 ▲	1.59	6,200	6,300	6,200	18,600	117,180,000
27/10/2021	6,300	0.00 ■■	0.00	6,300	6,300	6,000	10,800	68,040,000
26/10/2021	6,400	-0.10 ▼	-1.56	6,500	6,700	6,200	10,000	64,000,000
25/10/2021	6,400	0.20 ▲	3.13	6,200	6,900	5,800	21,500	137,600,000
22/10/2021	6,300	0.00 ■■	0.00	6,300	6,300	6,200	14,400	90,720,000
21/10/2021	6,300	0.00 ■■	0.00	6,300	6,300	6,200	8,700	54,810,000
20/10/2021	6,100	0.00 ■■	0.00	6,100	6,800	5,700	4,400	26,840,000
19/10/2021	6,000	-0.10 ▼	-1.67	6,100	6,400	6,000	17,400	104,400,000
18/10/2021	6,100	0.30 ▲	4.92	5,800	6,600	5,800	25,300	154,330,000
15/10/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	11,300	64,410,000
14/10/2021	5,800	-0.10 ▼	-1.72	5,900	6,000	5,800	14,500	84,100,000
13/10/2021	5,600	-0.40 ▼	-7.14	6,000	6,000	5,600	16,500	92,400,000
12/10/2021	5,900	0.00 ■■	0.00	5,900	6,100	5,900	14,100	83,190,000
11/10/2021	6,100	0.10 ▲	1.64	6,000	6,100	5,700	7,900	48,190,000
08/10/2021	6,100	0.10 ▲	1.64	6,000	6,100	6,000	6,300	38,430,000
07/10/2021	5,900	0.00 ■■	0.00	5,900	6,100	5,900	9,100	53,690,000
06/10/2021	5,900	0.20 ▲	3.39	5,700	6,100	5,800	17,200	101,480,000
05/10/2021	5,800	0.20 ▲	3.45	5,600	5,800	5,600	23,700	137,460,000
04/10/2021	5,700	0.20 ▲	3.51	5,400	5,800	5,400	15,700	89,490,000
01/10/2021	5,500	0.10 ▲	1.82	5,400	5,800	5,400	3,700	20,350,000
30/09/2021	5,800	0.00 ■■	0.00	5,800	6,400	5,100	4,800	27,840,000
29/09/2021	5,500	-0.50 ▼	-9.09	6,000	6,000	5,400	900	4,950,000
28/09/2021	6,200	0.80 ▲	12.90	5,800	6,200	5,200	17,200	106,640,000
27/09/2021	5,600	-0.20 ▼	-3.57	5,800	5,700	5,300	30,100	168,560,000
24/09/2021	5,700	-0.90 ▼	-15.79	6,600	6,600	5,700	27,400	156,180,000
23/09/2021	6,300	-0.40 ▼	-6.35	6,700	6,700	6,300	26,100	164,430,000
22/09/2021	6,600	-0.50 ▼	-7.58	7,100	7,300	6,500	27,900	184,140,000
21/09/2021	7,300	0.80 ▲	10.96	6,500	7,400	6,600	47,700	348,210,000
20/09/2021	6,600	0.80 ▲	12.12	5,800	6,600	5,800	68,100	449,460,000
17/09/2021	6,000	0.60 ▲	10.00	5,400	6,200	5,300	40,700	244,200,000
16/09/2021	5,500	0.30 ▲	5.45	5,200	5,500	5,100	10,100	55,550,000
15/09/2021	5,500	0.40 ▲	7.27	5,100	5,500	5,000	13,700	75,350,000
14/09/2021	5,200	0.10 ▲	1.92	5,100	5,200	5,000	15,900	82,680,000
13/09/2021	5,000	-0.30 ▼	-6.00	5,300	5,200	4,900	20,500	102,500,000
10/09/2021	5,100	0.00 ■■	0.00	5,100	5,300	5,100	5,400	27,540,000
09/09/2021	5,100	0.20 ▲	3.92	4,900	5,200	5,000	23,800	121,380,000
08/09/2021	5,000	-0.10 ▼	-2.00	5,100	5,100	4,900	1,900	9,500,000
07/09/2021	5,100	-0.20 ▼	-3.92	5,300	5,500	5,000	9,100	46,410,000
06/09/2021	5,500	0.60 ▲	10.91	4,900	5,500	5,000	9,500	52,250,000
01/09/2021	5,400	0.50 ▲	9.26	4,900	5,400	4,700	14,800	79,920,000
31/08/2021	4,800	0.10 ▲	2.08	4,700	5,200	4,700	8,300	39,840,000
30/08/2021	5,200	0.20 ▲	3.85	5,000	5,500	4,700	10,700	55,640,000
27/08/2021	5,100	-0.10 ▼	-1.96	5,200	5,800	4,500	8,400	42,840,000
26/08/2021	5,200	0.60 ▲	11.54	4,600	5,200	5,200	9,100	47,320,000
25/08/2021	4,700	0.60 ▲	12.77	4,100	4,700	4,100	8,200	38,540,000
24/08/2021	4,500	-0.30 ▼	-6.67	4,800	4,500	4,100	30,100	135,450,000
23/08/2021	4,800	-0.80 ▼	-16.67	5,600	4,800	4,800	10,000	48,000,000
20/08/2021	5,600	-0.90 ▼	-16.07	6,500	6,200	5,600	6,100	34,160,000
19/08/2021	6,300	-1.10 ▼	-17.46	7,400	7,300	6,300	21,100	132,930,000
18/08/2021	7,000	0.00 ■■	0.00	7,000	8,000	7,000	32,500	227,500,000
17/08/2021	7,100	0.90 ▲	12.68	6,200	7,100	6,500	70,500	500,550,000
16/08/2021	6,200	0.80 ▲	12.90	5,400	6,200	5,200	54,800	339,760,000
13/08/2021	5,400	0.70 ▲	12.96	4,700	5,400	5,400	6,100	32,940,000
12/08/2021	4,700	0.60 ▲	12.77	4,100	4,700	4,000	27,600	129,720,000
11/08/2021	4,100	0.50 ▲	12.20	3,600	4,100	4,000	28,800	118,080,000
10/08/2021	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	100	360,000
09/08/2021	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
06/08/2021	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
05/08/2021	3,800	0.10 ▲	2.63	3,700	3,800	3,800	300	1,140,000
04/08/2021	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
03/08/2021	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
02/08/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,700	100	370,000
30/07/2021	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
29/07/2021	3,700	-0.60 ▼	-16.22	4,300	3,700	3,700	100	370,000
28/07/2021	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
27/07/2021	4,300	0.10 ▲	2.33	4,200	4,300	4,000	15,600	67,080,000
26/07/2021	4,200	0.30 ▲	7.14	3,900	4,300	4,200	1,200	5,040,000
23/07/2021	4,100	-3.90 ▼	-95.12	3,900	0	0	0	0
22/07/2021	4,100	0.10 ▲	2.44	4,000	4,100	3,600	200	820,000
21/07/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
20/07/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
19/07/2021	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
16/07/2021	4,000	0.10 ▲	2.50	3,900	4,000	4,000	100	400,000
15/07/2021	4,300	0.30 ▲	6.98	4,000	4,300	3,900	1,000	4,300,000
14/07/2021	4,000	-0.40 ▼	-10.00	4,400	4,000	4,000	100	400,000
13/07/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
12/07/2021	4,400	0.10 ▲	2.27	4,300	4,400	4,400	1,000	4,400,000
09/07/2021	4,300	0.50 ▲	11.63	3,800	4,300	4,300	2,100	9,030,000
08/07/2021	3,900	-0.40 ▼	-10.26	4,300	3,900	3,800	1,200	4,680,000
07/07/2021	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
06/07/2021	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
05/07/2021	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
02/07/2021	4,300	0.50 ▲	11.63	3,800	4,300	4,300	100	430,000
01/07/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,800	200	760,000
30/06/2021	4,000	0.20 ▲	5.00	3,800	4,000	3,700	5,500	22,000,000
29/06/2021	3,800	-0.60 ▼	-15.79	4,400	4,000	3,800	1,900	7,220,000
28/06/2021	4,400	0.00 ■■	0.00	4,400	4,400	4,400	100	440,000
25/06/2021	4,400	0.00 ■■	0.00	4,400	4,400	4,400	4,200	18,480,000
24/06/2021	4,300	0.30 ▲	6.98	4,000	4,400	4,300	4,000	17,200,000
23/06/2021	4,000	-0.40 ▼	-10.00	4,400	4,000	4,000	1,000	4,000,000
22/06/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
21/06/2021	4,400	0.00 ■■	0.00	4,400	4,400	4,400	300	1,320,000
18/06/2021	4,400	0.00 ■■	0.00	4,400	4,400	4,400	600	2,640,000
17/06/2021	4,400	0.00 ■■	0.00	4,400	4,400	4,400	200	880,000
16/06/2021	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	300	1,320,000
14/06/2021	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
11/06/2021	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
10/06/2021	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
09/06/2021	4,500	0.20 ▲	4.44	4,300	4,500	4,500	100	450,000
08/06/2021	4,200	-0.10 ▼	-2.38	4,300	4,300	4,200	11,900	49,980,000
07/06/2021	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
04/06/2021	4,300	0.10 ▲	2.33	4,200	4,500	4,200	3,400	14,620,000
03/06/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
02/06/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,100	4,620,000
01/06/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
31/05/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
28/05/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
27/05/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
26/05/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	7,900	33,180,000
25/05/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	3,000	12,600,000
24/05/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
21/05/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
20/05/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
19/05/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
18/05/2021	4,200	-0.20 ▼	-4.76	4,400	4,200	4,200	600	2,520,000
17/05/2021	4,300	-4.40 ▼	-102.33	4,400	0	0	0	0
14/05/2021	4,300	0.10 ▲	2.33	4,200	4,400	4,300	1,000	4,300,000
13/05/2021	4,200	-0.30 ▼	-7.14	4,500	4,200	4,200	300	1,260,000
12/05/2021	4,500	0.30 ▲	6.67	4,200	4,500	4,500	700	3,150,000
11/05/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
10/05/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
07/05/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	4,300	18,060,000
06/05/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	2,900	12,180,000
05/05/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	3,000	12,600,000
29/04/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
28/04/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
27/04/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
26/04/2021	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
23/04/2021	4,200	0.00 ■■	0.00	4,200	4,200	4,200	2,500	10,500,000
22/04/2021	4,800	0.00 ■■	0.00	4,800	4,800	4,100	2,000	9,600,000
20/04/2021	4,800	0.30 ▲	6.25	4,500	4,800	4,800	100	480,000
19/04/2021	4,500	0.10 ▲	2.22	4,400	4,800	4,500	8,500	38,250,000
16/04/2021	4,800	0.20 ▲	4.17	4,600	4,800	4,200	300	1,440,000
15/04/2021	4,400	-0.60 ▼	-13.64	5,000	5,000	4,400	6,400	28,160,000
14/04/2021	5,000	0.30 ▲	6.00	4,700	5,000	5,000	100	500,000
13/04/2021	4,500	0.00 ■■	0.00	4,500	5,000	4,200	8,400	37,800,000
12/04/2021	4,500	0.30 ▲	6.67	4,200	4,500	4,500	1,600	7,200,000
09/04/2021	4,300	0.30 ▲	6.98	4,000	4,300	4,200	8,700	37,410,000
08/04/2021	3,900	0.00 ■■	0.00	3,900	4,000	3,900	1,000	3,900,000
07/04/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
06/04/2021	3,900	-0.30 ▼	-7.69	4,200	3,900	3,900	600	2,340,000
05/04/2021	4,200	0.30 ▲	7.14	3,900	4,300	4,200	3,200	13,440,000
02/04/2021	4,000	0.10 ▲	2.50	3,900	4,000	3,900	2,100	8,400,000
01/04/2021	3,900	-0.20 ▼	-5.13	4,100	3,900	3,900	400	1,560,000
31/03/2021	4,100	-0.30 ▼	-7.32	4,400	4,100	4,100	2,100	8,610,000
30/03/2021	4,400	0.30 ▲	6.82	4,100	4,400	4,400	100	440,000
29/03/2021	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
26/03/2021	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
25/03/2021	4,100	0.10 ▲	2.44	4,000	4,100	4,100	400	1,640,000
24/03/2021	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	900	3,600,000
23/03/2021	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
22/03/2021	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
19/03/2021	4,100	0.20 ▲	4.88	3,900	4,300	3,900	500	2,050,000
18/03/2021	4,200	0.00 ■■	0.00	4,200	4,200	3,700	3,900	16,380,000
17/03/2021	4,200	0.30 ▲	7.14	3,900	4,200	4,200	100	420,000
16/03/2021	4,200	0.20 ▲	4.76	4,000	4,200	3,800	300	1,260,000
15/03/2021	4,000	0.20 ▲	5.00	3,800	4,000	4,000	2,500	10,000,000
12/03/2021	4,300	0.00 ■■	0.00	4,300	4,300	3,700	12,800	55,040,000
11/03/2021	4,400	0.50 ▲	11.36	3,900	4,400	4,200	800	3,520,000
10/03/2021	4,400	0.00 ■■	0.00	4,400	4,400	3,900	5,100	22,440,000
09/03/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
08/03/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
05/03/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
04/03/2021	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
03/03/2021	4,400	0.40 ▲	9.09	4,000	4,400	4,400	200	880,000
02/03/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
01/03/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
26/02/2021	4,000	0.10 ▲	2.50	3,900	4,000	4,000	100	400,000
25/02/2021	4,100	-3.90 ▼	-95.12	3,900	0	0	0	0
24/02/2021	4,100	0.50 ▲	12.20	3,600	4,100	3,600	200	820,000
23/02/2021	4,200	0.00 ■■	0.00	4,200	4,200	3,600	3,100	13,020,000
22/02/2021	4,100	0.20 ▲	4.88	3,900	4,200	4,100	200	820,000
19/02/2021	3,800	0.10 ▲	2.63	3,700	4,100	3,800	1,200	4,560,000
18/02/2021	4,100	0.00 ■■	0.00	4,100	4,100	3,500	300	1,230,000
17/02/2021	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
09/02/2021	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
08/02/2021	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
05/02/2021	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
04/01/2021	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	1,000	3,300,000
31/12/2020	3,400	0.10 ▲	2.94	3,300	3,500	3,400	2,400	8,160,000
30/12/2020	3,300	0.00 ■■	0.00	3,300	3,500	3,300	2,300	7,590,000
29/12/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	110	363,000
28/12/2020	3,300	0.10 ▲	3.03	3,200	3,400	3,300	760	2,508,000
24/12/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
23/12/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,100	200	640,000
22/12/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	540	1,674,000
21/12/2020	3,200	-0.40 ▼	-12.50	3,600	3,300	3,200	1,300	4,160,000
18/12/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
17/12/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,600	20	72,000
16/12/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,400	100	340,000
15/12/2020	3,400	0.00 ■■	0.00	3,400	3,400	3,400	400	1,360,000
14/12/2020	3,400	0.10 ▲	2.94	3,300	3,500	3,400	30	102,000
13/12/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,200	1,280	4,864,000
11/12/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,200	1,280	4,864,000
10/12/2020	3,500	-0.10 ▼	-2.86	3,600	3,600	3,100	100	350,000
09/12/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,600	10	36,000
08/12/2020	3,500	0.40 ▲	11.43	3,100	3,500	3,400	1,600	5,600,000
07/12/2020	3,100	-0.40 ▼	-12.90	3,500	3,100	3,100	20	62,000
04/12/2020	3,400	0.30 ▲	8.82	3,100	3,500	3,400	9,700	32,980,000
03/12/2020	3,100	-0.20 ▼	-6.45	3,300	3,100	3,100	300	930,000
02/12/2020	3,300	0.00 ■■	0.00	3,300	3,500	3,100	770	2,541,000
01/12/2020	3,300	-0.10 ▼	-3.03	3,400	3,300	3,100	320	1,056,000
30/11/2020	3,400	-0.10 ▼	-2.94	3,500	3,400	3,100	1,200	4,080,000
27/11/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,200	24,200	87,120,000
26/11/2020	3,300	0.20 ▲	6.06	3,100	3,300	3,300	1,100	3,630,000
25/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
24/11/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	200	620,000
23/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
20/11/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	19,000	58,900,000
19/11/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	12,000	37,200,000
18/11/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,100	2,000	6,400,000
17/11/2020	3,100	-0.50 ▼	-16.13	3,600	3,100	3,100	1,000	3,100,000
16/11/2020	3,600	0.40 ▲	11.11	3,200	3,600	3,600	1,700	6,120,000
13/11/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
10/11/2020	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	100	320,000
09/11/2020	3,500	0.40 ▲	11.43	3,100	3,500	3,500	10,800	37,800,000
06/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
05/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
04/11/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,000	3,100,000
03/11/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
02/11/2020	3,100	0.40 ▲	12.90	2,700	3,100	3,100	1,500	4,650,000
30/10/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
29/10/2020	2,700	-0.40 ▼	-14.81	3,100	2,700	2,700	400	1,080,000
28/10/2020	3,100	-0.50 ▼	-16.13	3,600	3,100	3,100	2,000	6,200,000
27/10/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
26/10/2020	3,600	0.40 ▲	11.11	3,200	3,600	3,600	35,200	126,720,000
23/10/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
22/10/2020	3,200	0.10 ▲	3.13	3,100	3,200	3,200	500	1,600,000
21/10/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
20/10/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
19/10/2020	3,100	-0.40 ▼	-12.90	3,500	3,100	3,100	200	620,000
16/10/2020	3,500	-0.40 ▼	-11.43	3,900	3,500	3,500	30	105,000
15/10/2020	4,000	0.50 ▲	12.50	3,500	4,000	3,900	34,700	138,800,000
14/10/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
13/10/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
12/10/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
09/10/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,500	1,100	3,850,000
07/10/2020	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
06/10/2020	3,400	-0.40 ▼	-11.76	3,800	3,500	3,300	5,200	17,680,000
05/10/2020	3,800	-0.20 ▼	-5.26	4,000	3,800	3,800	1,000	3,800,000
02/10/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
01/10/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
30/09/2020	4,000	0.50 ▲	12.50	3,500	4,000	4,000	350	1,400,000
28/09/2020	3,300	-3.50 ▼	-106.06	3,500	0	0	0	0
25/09/2020	3,300	-3.50 ▼	-106.06	3,500	0	0	0	0
24/09/2020	3,300	-0.20 ▼	-6.06	3,500	3,500	3,300	200	660,000
23/09/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
22/09/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
21/09/2020	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	700	2,450,000
18/09/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
17/09/2020	3,600	-0.30 ▼	-8.33	3,900	3,600	3,600	800	2,880,000
16/09/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
15/09/2020	3,900	0.50 ▲	12.82	3,400	3,900	3,900	1,300	5,070,000
14/09/2020	3,400	0.40 ▲	11.76	3,000	3,400	3,300	1,150	3,910,000
11/09/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
10/09/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	10	30,000
09/09/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
08/09/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
07/09/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	100	300,000
04/09/2020	3,000	0.10 ▲	3.33	2,900	3,000	3,000	500	1,500,000
03/09/2020	3,100	-2.90 ▼	-93.55	2,900	0	0	0	0
01/09/2020	3,100	-2.90 ▼	-93.55	2,900	0	0	0	0
31/08/2020	3,100	0.10 ▲	3.23	3,000	3,100	2,900	4,000	12,400,000
28/08/2020	3,000	0.00 ■■	0.00	3,000	3,000	3,000	100	300,000
27/08/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
26/08/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
25/08/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,900	1,600	4,800,000
24/08/2020	2,900	-2.90 ▼	-100.00	3,100	0	0	0	0
21/08/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	1,300	3,770,000
20/08/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
19/08/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
18/08/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
17/08/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,100	3,400	10,540,000
14/08/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
13/08/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
12/08/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	8,200	23,780,000
11/08/2020	3,000	-2.90 ▼	-96.67	2,900	0	0	0	0
10/08/2020	3,000	0.10 ▲	3.33	2,900	3,000	2,700	5,300	15,900,000
07/08/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
06/08/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	100	290,000
05/08/2020	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	90	270,000
04/08/2020	3,300	0.30 ▲	9.09	3,000	3,300	3,300	70	231,000
03/08/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
31/07/2020	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	300	900,000
30/07/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
29/07/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
28/07/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
27/07/2020	3,300	0.30 ▲	9.09	3,000	3,300	2,700	2,400	7,920,000
24/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
23/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
22/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
21/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
20/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
17/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
16/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
15/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
14/07/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
13/07/2020	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	3,000	9,000,000
10/07/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
09/07/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
08/07/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
07/07/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
06/07/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
03/07/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
02/07/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
01/07/2020	3,000	-0.50 ▼	-16.67	3,500	3,200	3,000	390	1,170,000
30/06/2020	3,500	-3.50 ▼	-100.00	3,700	0	0	0	0
29/06/2020	3,500	-0.20 ▼	-5.71	3,700	3,500	3,500	20	70,000
26/06/2020	3,800	0.40 ▲	10.53	3,400	3,900	3,400	1,500	5,700,000
25/06/2020	3,400	0.40 ▲	11.76	3,000	3,400	3,400	1,600	5,440,000
24/06/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
23/06/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
22/06/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
19/06/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
18/06/2020	3,000	-0.40 ▼	-13.33	3,400	3,000	3,000	100	300,000
16/06/2020	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
12/06/2020	3,400	0.40 ▲	11.76	3,000	3,400	3,400	50	170,000
11/06/2020	3,000	-0.40 ▼	-13.33	3,400	3,000	3,000	60	180,000
10/06/2020	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
09/06/2020	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
08/06/2020	3,400	0.40 ▲	11.76	3,000	3,400	3,400	300	1,020,000
06/06/2020	3,000	0.20 ▲	6.67	2,800	3,000	3,000	10	30,000
05/06/2020	3,000	0.20 ▲	6.67	2,800	3,000	3,000	10	30,000
04/06/2020	3,100	-2.80 ▼	-90.32	2,800	0	0	0	0
03/06/2020	3,100	0.40 ▲	12.90	2,700	3,100	2,700	30	93,000
01/06/2020	2,600	-2.70 ▼	-103.85	2,700	0	0	0	0
28/05/2020	2,600	-0.30 ▼	-11.54	2,900	2,700	2,600	110	286,000
27/05/2020	2,600	-0.30 ▼	-11.54	2,900	2,700	2,600	110	286,000
26/05/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
25/05/2020	2,900	-0.40 ▼	-13.79	3,300	2,900	2,900	10	29,000
24/05/2020	3,300	-0.40 ▼	-12.12	3,700	3,300	3,300	10	33,000
22/05/2020	3,300	-0.40 ▼	-12.12	3,700	3,300	3,300	10	33,000
21/05/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
20/05/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
19/05/2020	3,700	0.40 ▲	10.81	3,300	3,700	3,700	50	185,000
18/05/2020	3,700	0.40 ▲	10.81	3,300	3,700	3,700	50	185,000
17/05/2020	3,300	-0.50 ▼	-15.15	3,800	3,300	3,300	10	33,000
15/05/2020	3,300	-0.50 ▼	-15.15	3,800	3,300	3,300	10	33,000
14/05/2020	3,800	-0.30 ▼	-7.89	4,100	3,800	3,800	90	342,000
13/05/2020	4,000	-0.70 ▼	-17.50	4,700	4,500	4,000	590	2,360,000
12/05/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,700	10	47,000
11/05/2020	4,400	0.40 ▲	9.09	4,000	4,400	4,400	10	44,000
08/05/2020	4,000	0.10 ▲	2.50	3,900	4,000	4,000	10	40,000
07/05/2020	4,000	0.10 ▲	2.50	3,900	4,000	4,000	10	40,000
06/05/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
05/05/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
04/05/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,900	30	117,000
01/05/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,800	10	38,000
30/04/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,800	10	38,000
29/04/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,800	10	38,000
28/04/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	80	280,000
27/04/2020	3,500	-0.40 ▼	-11.43	3,900	3,500	3,500	60	210,000
26/04/2020	3,900	0.40 ▲	10.26	3,500	3,900	3,900	10	39,000
24/04/2020	3,900	0.40 ▲	10.26	3,500	3,900	3,900	10	39,000
23/04/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10	35,000
22/04/2020	3,500	0.40 ▲	11.43	3,100	3,500	3,500	10	35,000
21/04/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
20/04/2020	3,100	0.30 ▲	9.68	2,800	3,100	3,100	100	310,000
16/04/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
15/04/2020	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
14/04/2020	2,800	-0.40 ▼	-14.29	3,200	2,800	2,800	10	28,000
13/04/2020	3,200	0.40 ▲	12.50	2,800	3,200	3,200	10	32,000
12/04/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,800	340	952,000
10/04/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,800	340	952,000
09/04/2020	2,800	-0.40 ▼	-14.29	3,200	2,800	2,800	10	28,000
08/04/2020	2,800	-0.40 ▼	-14.29	3,200	2,800	2,800	10	28,000
07/04/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
06/04/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
05/04/2020	3,200	0.30 ▲	9.38	2,900	3,200	3,200	10	32,000
03/04/2020	3,200	0.30 ▲	9.38	2,900	3,200	3,200	10	32,000
02/04/2020	2,900	-0.40 ▼	-13.79	3,300	2,900	2,900	110	319,000
01/04/2020	2,900	-0.40 ▼	-13.79	3,300	2,900	2,900	110	319,000
31/03/2020	3,300	0.40 ▲	12.12	2,900	3,300	3,300	10	33,000
30/03/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,900	2,480	7,192,000
29/03/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,900	2,480	7,192,000
27/03/2020	2,900	0.30 ▲	10.34	2,600	2,900	2,900	2,480	7,192,000
26/03/2020	2,600	-0.40 ▼	-15.38	3,000	2,600	2,600	200	520,000
24/03/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
23/03/2020	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
22/03/2020	3,000	-0.50 ▼	-16.67	3,500	3,000	3,000	70	210,000
20/03/2020	3,000	-0.50 ▼	-16.67	3,500	3,000	3,000	70	210,000
19/03/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
18/03/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
17/03/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
16/03/2020	3,500	0.40 ▲	11.43	3,100	3,500	3,500	100	350,000
13/03/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
12/03/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
11/03/2020	3,000	-3.10 ▼	-103.33	3,100	0	0	0	0
09/03/2020	3,000	-0.20 ▼	-6.67	3,200	3,100	3,000	200	600,000
06/03/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
05/03/2020	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	10	32,000
02/03/2020	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	10	35,000
28/02/2020	3,600	-0.60 ▼	-16.67	4,200	3,700	3,600	1,000	3,600,000
27/02/2020	4,200	0.50 ▲	11.90	3,700	4,200	4,200	10	42,000
25/02/2020	3,700	0.40 ▲	10.81	3,300	3,700	3,700	100	370,000
24/02/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
21/02/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
20/02/2020	3,300	-0.30 ▼	-9.09	3,600	3,300	3,300	1,020	3,366,000
19/02/2020	3,300	-0.30 ▼	-9.09	3,600	3,300	3,300	1,020	3,366,000
18/02/2020	3,500	0.20 ▲	5.71	3,300	3,600	3,500	530	1,855,000
17/02/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
15/02/2020	3,300	-0.40 ▼	-12.12	3,700	3,300	3,300	40	132,000
14/02/2020	3,300	-0.40 ▼	-12.12	3,700	3,300	3,300	40	132,000
13/02/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
11/02/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
10/02/2020	3,700	-0.60 ▼	-16.22	4,300	3,700	3,700	10	37,000
09/02/2020	4,300	-0.70 ▼	-16.28	5,000	4,300	4,300	20	86,000
07/02/2020	4,300	-0.70 ▼	-16.28	5,000	4,300	4,300	20	86,000
06/02/2020	4,600	-0.70 ▼	-15.22	5,300	5,000	4,600	410	1,886,000
05/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
04/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
03/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
02/02/2020	5,300	0.60 ▲	11.32	4,700	5,300	5,300	10	53,000
31/01/2020	5,300	0.60 ▲	11.32	4,700	5,300	5,300	10	53,000
30/01/2020	4,700	0.50 ▲	10.64	4,200	4,700	4,700	10	47,000
29/01/2020	3,800	-0.20 ▼	-5.26	4,000	4,600	3,800	20	76,000
28/01/2020	3,800	-0.20 ▼	-5.26	4,000	4,600	3,800	20	76,000
27/01/2020	3,800	-0.20 ▼	-5.26	4,000	4,600	3,800	20	76,000
26/01/2020	3,800	-0.20 ▼	-5.26	4,000	4,600	3,800	20	76,000
24/01/2020	3,800	-0.20 ▼	-5.26	4,000	4,600	3,800	20	76,000
23/01/2020	3,800	-0.20 ▼	-5.26	4,000	4,600	3,800	20	76,000
22/01/2020	3,800	-0.20 ▼	-5.26	4,000	4,600	3,800	20	76,000
21/01/2020	3,900	-4.00 ▼	-102.56	4,000	0	0	0	0
20/01/2020	3,900	-0.20 ▼	-5.13	4,100	4,700	3,900	700	2,730,000
17/01/2020	4,100	0.50 ▲	12.20	3,600	4,100	4,100	100	410,000
16/01/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
15/01/2020	3,600	-0.60 ▼	-16.67	4,200	3,600	3,600	100	360,000
13/01/2020	4,200	0.50 ▲	11.90	3,700	4,200	4,200	20	84,000
09/01/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
08/01/2020	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
07/01/2020	3,700	0.40 ▲	10.81	3,300	3,700	3,700	10	37,000
06/01/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
03/01/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	30	99,000
02/01/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	30	99,000
31/12/2019	3,500	-3.30 ▼	-94.29	3,300	0	0	0	0
30/12/2019	3,500	-0.10 ▼	-2.86	3,600	3,900	3,100	200	700,000
27/12/2019	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
26/12/2019	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
24/12/2019	3,600	-0.10 ▼	-2.78	3,700	3,600	3,500	100	360,000
23/12/2019	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
20/12/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,700	150	555,000
19/12/2019	3,400	0.40 ▲	11.76	3,000	3,400	3,400	500	1,700,000
16/12/2019	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
13/12/2019	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
12/12/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	100	300,000
11/12/2019	3,000	-0.40 ▼	-13.33	3,400	3,000	3,000	300	900,000
10/12/2019	3,800	0.40 ▲	10.53	3,400	3,800	3,300	70	266,000
09/12/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
06/12/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
04/12/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
03/12/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
02/12/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
29/11/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
28/11/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
27/11/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
26/11/2019	3,400	0.10 ▲	2.94	3,300	3,400	3,400	500	1,700,000
25/11/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,300	100	330,000
22/11/2019	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
21/11/2019	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
20/11/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	80	256,000
19/11/2019	3,300	-0.40 ▼	-12.12	3,700	3,300	3,200	6,400	21,120,000
18/11/2019	3,700	0.20 ▲	5.41	3,500	3,700	3,700	600	2,220,000
15/11/2019	3,500	0.40 ▲	11.43	3,100	3,500	3,500	100	350,000
14/11/2019	3,000	-0.40 ▼	-13.33	3,400	3,200	3,000	23,200	69,600,000
13/11/2019	3,400	-0.60 ▼	-17.65	4,000	3,500	3,400	6,000	20,400,000
12/11/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
11/11/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
08/11/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
07/11/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
06/11/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
05/11/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
04/11/2019	4,000	0.20 ▲	5.00	3,800	4,000	4,000	100	400,000
01/11/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
31/10/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,800	6,840,000
30/10/2019	3,800	0.10 ▲	2.63	3,700	3,800	3,800	100	380,000
29/10/2019	3,500	-3.70 ▼	-105.71	3,700	0	0	0	0
28/10/2019	3,500	-0.30 ▼	-8.57	3,800	3,800	3,500	1,800	6,300,000
25/10/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
24/10/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
23/10/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
22/10/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,600	6,080,000
21/10/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
18/10/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	100	380,000
17/10/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
16/10/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	20	76,000
15/10/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
14/10/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
11/10/2019	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
10/10/2019	3,800	0.10 ▲	2.63	3,700	3,800	3,800	520	1,976,000
09/10/2019	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
08/10/2019	3,700	0.30 ▲	8.11	3,400	3,700	3,600	1,400	5,180,000
07/10/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
04/10/2019	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
03/10/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	6,400	21,760,000
02/10/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
30/09/2019	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
27/09/2019	3,500	-0.50 ▼	-14.29	4,000	3,500	3,500	2,800	9,800,000
26/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
25/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
24/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
23/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
20/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
19/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
18/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
17/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
16/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
13/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
12/09/2019	4,000	0.50 ▲	12.50	3,500	4,000	3,900	28,000	112,000,000
11/09/2019	3,400	-0.60 ▼	-17.65	4,000	3,500	3,400	100	340,000
10/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
09/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
06/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
05/09/2019	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
30/08/2019	4,000	0.20 ▲	5.00	3,800	4,000	4,000	300	1,200,000
28/08/2019	3,800	0.20 ▲	5.26	3,600	3,900	3,800	140	532,000
23/08/2019	4,400	0.40 ▲	9.09	4,000	4,400	3,500	420	1,848,000
22/08/2019	4,000	0.50 ▲	12.50	3,500	4,000	3,700	2,870	11,480,000
21/08/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,500	50	175,000
20/08/2019	3,500	-0.20 ▼	-5.71	3,700	3,500	3,300	3,540	12,390,000
19/08/2019	3,600	-0.10 ▼	-2.78	3,700	3,800	3,600	80	288,000
16/08/2019	3,600	-0.30 ▼	-8.33	3,900	3,800	3,600	90	324,000
12/08/2019	3,600	-0.50 ▼	-13.89	4,100	4,000	3,600	30	108,000
09/08/2019	4,000	-0.50 ▼	-12.50	4,500	4,200	3,900	120	480,000
08/08/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	50	225,000
02/08/2019	4,500	0.30 ▲	6.67	4,200	4,500	4,500	10	45,000
31/07/2019	4,200	0.40 ▲	9.52	3,800	4,200	4,200	10	42,000
30/07/2019	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	40	152,000
29/07/2019	3,900	0.50 ▲	12.82	3,400	3,900	3,900	10	39,000
26/07/2019	3,400	-0.50 ▼	-14.71	3,900	3,400	3,400	10	34,000
25/07/2019	3,900	0.50 ▲	12.82	3,400	3,900	3,900	200	780,000
24/07/2019	3,800	-0.10 ▼	-2.63	3,900	3,800	3,400	680	2,584,000
19/07/2019	3,900	0.10 ▲	2.56	3,800	3,900	3,800	110	429,000
17/07/2019	3,800	0.20 ▲	5.26	3,600	3,800	3,800	20	76,000
02/07/2019	3,600	-0.40 ▼	-11.11	4,000	3,600	3,600	10	36,000
27/06/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	10	40,000
26/06/2019	4,000	0.00 ■■	0.00	4,000	4,000	4,000	10	40,000
25/06/2019	4,000	0.40 ▲	10.00	3,600	4,000	4,000	10	40,000
24/06/2019	3,600	-0.60 ▼	-16.67	4,200	3,600	3,600	10	36,000
21/06/2019	4,200	0.50 ▲	11.90	3,700	4,200	4,200	120	504,000
20/06/2019	3,700	-0.40 ▼	-10.81	4,100	3,700	3,700	100	370,000
18/06/2019	4,100	-0.30 ▼	-7.32	4,400	4,100	4,100	150	615,000
17/06/2019	4,100	-0.30 ▼	-7.32	4,400	4,100	4,100	150	615,000
16/06/2019	4,400	0.50 ▲	11.36	3,900	4,400	4,400	10	44,000
14/06/2019	4,400	0.50 ▲	11.36	3,900	4,400	4,400	10	44,000
22/05/2019	4,100	0.00 ■■	0.00	4,100	4,500	4,100	1,160	4,756,000
21/05/2019	4,100	0.00 ■■	0.00	4,100	4,500	4,100	1,160	4,756,000
16/05/2019	4,100	0.00 ■■	0.00	4,100	4,200	4,100	100	410,000
15/05/2019	4,100	0.00 ■■	0.00	4,100	4,200	4,100	100	410,000
10/05/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
09/05/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
07/05/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	80	328,000
06/05/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	80	328,000
03/05/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	10	41,000
02/05/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,100	10	41,000
25/04/2019	4,100	-0.40 ▼	-9.76	4,500	4,100	4,100	340	1,394,000
24/04/2019	4,100	-0.40 ▼	-9.76	4,500	4,100	4,100	340	1,394,000
23/04/2019	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	120	540,000
16/04/2019	4,700	0.50 ▲	10.64	4,200	4,700	4,700	10	47,000
15/04/2019	4,700	0.50 ▲	10.64	4,200	4,700	4,700	10	47,000
14/04/2019	4,700	0.50 ▲	10.64	4,200	4,700	4,700	10	47,000
12/04/2019	4,700	0.50 ▲	10.64	4,200	4,700	4,700	10	47,000
11/04/2019	4,200	0.50 ▲	11.90	3,700	4,200	4,200	10	42,000
10/04/2019	3,700	-0.60 ▼	-16.22	4,300	3,700	3,700	10	37,000
09/04/2019	4,300	0.50 ▲	11.63	3,800	4,300	4,300	20	86,000
08/04/2019	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	10	38,000
07/04/2019	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	10	38,000
05/04/2019	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	10	38,000
27/03/2019	4,200	0.10 ▲	2.38	4,100	4,200	4,200	30	126,000
26/03/2019	4,700	0.50 ▲	10.64	4,200	4,700	3,600	20	94,000
22/03/2019	4,200	-0.50 ▼	-11.90	4,700	4,200	4,200	10	42,000
19/03/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	10	47,000
14/03/2019	4,800	0.10 ▲	2.08	4,700	4,800	4,800	130	624,000
13/03/2019	4,700	0.30 ▲	6.38	4,400	4,700	4,700	10	47,000
12/03/2019	4,400	0.50 ▲	11.36	3,900	4,400	4,300	60	264,000
11/03/2019	3,900	-0.30 ▼	-7.69	4,200	3,900	3,900	20	78,000
07/03/2019	4,200	0.50 ▲	11.90	3,700	4,200	4,200	20	84,000
06/03/2019	3,700	-0.40 ▼	-10.81	4,100	3,700	3,700	10	37,000
04/03/2019	4,100	-0.70 ▼	-17.07	4,800	4,100	4,100	10	41,000
27/02/2019	4,800	0.60 ▲	12.50	4,200	4,800	4,800	10	48,000
25/02/2019	4,200	-0.40 ▼	-9.52	4,600	4,200	4,200	50	210,000
20/02/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,600	10	46,000
18/02/2019	4,400	0.40 ▲	9.09	4,000	4,500	4,200	150	660,000
15/02/2019	4,000	-0.40 ▼	-10.00	4,400	4,000	4,000	10	40,000
14/02/2019	4,400	-0.20 ▼	-4.55	4,600	4,400	4,400	150	660,000
13/02/2019	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	20	92,000
12/02/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
29/01/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	10	47,000
22/01/2019	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	100,000	480,000,000
02/01/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
28/12/2018	5,200	0.60 ▲	11.54	4,600	5,200	5,200	100	520,000
27/12/2018	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	1,000	4,600,000
26/12/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
25/12/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
24/12/2018	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	800	3,760,000
21/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
20/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
19/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
18/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
17/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
14/12/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	3,500	16,800,000
13/12/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
12/12/2018	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	100	480,000
11/12/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
10/12/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
07/12/2018	4,900	0.30 ▲	6.12	4,600	4,900	4,900	100	490,000
06/12/2018	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
05/12/2018	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
04/12/2018	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
03/12/2018	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
29/11/2018	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
28/11/2018	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
27/11/2018	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
26/11/2018	4,400	-4.60 ▼	-104.55	4,600	0	0	0	0
23/11/2018	4,400	-0.20 ▼	-4.55	4,600	4,600	4,400	2,500	11,000,000
22/11/2018	4,600	0.20 ▲	4.35	4,400	4,600	4,600	1,000	4,600,000
21/11/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,400	700	3,080,000
20/11/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
19/11/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
16/11/2018	4,400	0.10 ▲	2.27	4,300	4,400	4,400	200	880,000
15/11/2018	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	2,500	10,750,000
14/11/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
13/11/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
12/11/2018	4,400	0.10 ▲	2.27	4,300	4,400	4,400	100	440,000
09/11/2018	4,300	-0.20 ▼	-4.65	4,500	4,300	4,300	200	860,000
08/11/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
07/11/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,000	4,500,000
06/11/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	200	900,000
05/11/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	100	450,000
02/11/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,500	100	450,000
01/11/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	100	440,000
31/10/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,000	4,500,000
30/10/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
29/10/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
26/10/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
25/10/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	5,000	22,500,000
24/10/2018	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
23/10/2018	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
22/10/2018	4,600	0.20 ▲	4.35	4,400	4,600	4,400	3,600	16,560,000
19/10/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	1,900	8,360,000
18/10/2018	4,600	0.20 ▲	4.35	4,400	4,600	4,500	8,300	38,180,000
17/10/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,300	8,800	39,600,000
16/10/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	4,200	18,900,000
15/10/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
12/10/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,400	500	2,250,000
11/10/2018	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	5,800	25,520,000
10/10/2018	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	5,800	26,100,000
09/10/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
08/10/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
05/10/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	15,000	69,000,000
04/10/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
03/10/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,000	4,600,000
02/10/2018	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	1,900	8,740,000
01/10/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
28/09/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	2,000	9,400,000
27/09/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,500	7,050,000
26/09/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	8,200	38,540,000
25/09/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,600	3,000	14,100,000
24/09/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
21/09/2018	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	4,000	18,400,000
20/09/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,600	4,000	18,800,000
19/09/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,100	5,060,000
18/09/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
17/09/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
14/09/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	15,200	69,920,000
13/09/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
12/09/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
11/09/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10,000	46,000,000
10/09/2018	4,500	-4.60 ▼	-102.22	4,600	0	0	0	0
07/09/2018	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	14,300	64,350,000
06/09/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	16,000	73,600,000
05/09/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
04/09/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
31/08/2018	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	1,500	6,900,000
30/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
29/08/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	7,800	36,660,000
28/08/2018	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	100	470,000
27/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
24/08/2018	4,800	0.10 ▲	2.08	4,700	4,800	4,800	1,300	6,240,000
23/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
22/08/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	8,700	40,890,000
21/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
20/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
17/08/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,000	4,700,000
16/08/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,700	1,000	4,700,000
15/08/2018	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	100	460,000
14/08/2018	4,600	-0.20 ▼	-4.35	4,800	4,800	4,600	3,600	16,560,000
13/08/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,800	100	480,000
10/08/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,600	11,600	53,360,000
09/08/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
08/08/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,300	5,850,000
07/08/2018	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	2,200	9,900,000
06/08/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,000	4,600,000
03/08/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,000	4,600,000
02/08/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	31,100	143,060,000
01/08/2018	4,600	-0.30 ▼	-6.52	4,900	4,600	4,600	500	2,300,000
30/07/2018	4,900	0.20 ▲	4.08	4,700	4,900	4,900	2,000	9,800,000
27/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
26/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
25/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
24/07/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	3,000	14,100,000
23/07/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	5,100	23,970,000
20/07/2018	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	200	940,000
19/07/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,700	5,200	24,960,000
18/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
17/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
16/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
13/07/2018	4,800	0.10 ▲	2.08	4,700	4,800	4,800	1,100	5,280,000
12/07/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
11/07/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,600	7,520,000
10/07/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,700	300	1,410,000
09/07/2018	4,700	-4.60 ▼	-97.87	4,600	0	0	0	0
06/07/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,400	700	3,290,000
05/07/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
04/07/2018	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	100	460,000
03/07/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	3,500	16,450,000
02/07/2018	4,800	0.10 ▲	2.08	4,700	4,800	4,800	1,000	4,800,000
29/06/2018	4,600	-4.70 ▼	-102.17	4,700	0	0	0	0
28/06/2018	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	11,100	51,060,000
27/06/2018	4,700	-0.10 ▼	-2.13	4,800	4,800	4,600	33,000	155,100,000
26/06/2018	4,800	0.10 ▲	2.08	4,700	4,800	4,800	1,300	6,240,000
25/06/2018	4,700	-0.20 ▼	-4.26	4,900	4,800	4,700	7,000	32,900,000
22/06/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1,000	4,900,000
21/06/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	25,200	123,480,000
20/06/2018	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	300	1,470,000
19/06/2018	4,900	0.00 ■■	0.00	4,900	5,400	4,800	15,300	74,970,000
18/06/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	7,800	38,220,000
15/06/2018	4,900	0.00 ■■	0.00	4,900	5,100	4,900	18,500	90,650,000
14/06/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	15,700	76,930,000
13/06/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
12/06/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
11/06/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1,800	8,820,000
08/06/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	9,000	44,100,000
07/06/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,900	10,400	50,960,000
06/06/2018	4,800	0.00 ■■	0.00	4,800	4,900	4,800	6,400	30,720,000
05/06/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	7,000	33,600,000
04/06/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
01/06/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	17,300	83,040,000
31/05/2018	4,700	0.00 ■■	0.00	4,700	5,000	4,700	25,900	121,730,000
30/05/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,600	1,300	6,110,000
29/05/2018	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	1,900	8,930,000
28/05/2018	4,800	-0.10 ▼	-2.08	4,900	5,100	4,800	12,500	60,000,000
25/05/2018	4,900	-0.20 ▼	-4.08	5,100	5,000	4,900	6,000	29,400,000
24/05/2018	4,900	0.00 ■■	0.00	4,900	5,600	4,900	6,400	31,360,000
23/05/2018	4,900	-0.10 ▼	-2.04	5,000	5,000	4,700	8,300	40,670,000
22/05/2018	4,900	-0.10 ▼	-2.04	5,000	5,000	4,900	7,900	38,710,000
21/05/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	300	1,500,000
18/05/2018	5,000	0.00 ■■	0.00	5,000	5,100	4,900	15,300	76,500,000
17/05/2018	5,000	0.00 ■■	0.00	5,000	5,200	4,900	32,300	161,500,000
16/05/2018	5,000	-0.10 ▼	-2.00	5,100	5,200	5,000	10,300	51,500,000
15/05/2018	5,000	-0.30 ▼	-6.00	5,300	5,400	4,900	14,500	72,500,000
14/05/2018	4,900	-0.10 ▼	-2.04	5,000	5,600	4,900	2,700	13,230,000
11/05/2018	4,900	-0.10 ▼	-2.04	5,000	5,100	4,900	5,000	24,500,000
10/05/2018	4,800	-0.10 ▼	-2.08	4,900	5,100	4,800	37,300	179,040,000
09/05/2018	4,900	0.30 ▲	6.12	4,600	4,900	4,800	6,700	32,830,000
08/05/2018	4,400	-0.40 ▼	-9.09	4,800	4,900	4,100	14,400	63,360,000
07/05/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
04/05/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,800	100	480,000
03/05/2018	4,300	-0.70 ▼	-16.28	5,000	4,900	4,300	200	860,000
02/05/2018	5,000	0.50 ▲	10.00	4,500	5,000	5,000	100	500,000
27/04/2018	4,600	-0.30 ▼	-6.52	4,900	4,600	4,500	700	3,220,000
26/04/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,900	1,500	7,350,000
24/04/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
23/04/2018	4,800	0.30 ▲	6.25	4,500	4,800	4,800	1,000	4,800,000
20/04/2018	4,600	-0.10 ▼	-2.17	4,700	4,600	4,300	6,400	29,440,000
19/04/2018	4,600	-0.30 ▼	-6.52	4,900	4,800	4,600	6,000	27,600,000
18/04/2018	5,000	-0.30 ▼	-6.00	5,300	5,000	4,800	700	3,500,000
13/04/2018	4,800	-0.10 ▼	-2.08	4,900	5,500	4,800	900	4,320,000
12/04/2018	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	500	2,450,000
11/04/2018	4,900	-0.30 ▼	-6.12	5,200	5,200	4,900	1,500	7,350,000
10/04/2018	5,000	-5.20 ▼	-104.00	5,200	0	0	0	0
09/04/2018	5,000	0.10 ▲	2.00	4,900	5,300	5,000	3,200	16,000,000
06/04/2018	4,900	-0.20 ▼	-4.08	5,100	5,000	4,900	4,500	22,050,000
05/04/2018	5,000	0.10 ▲	2.00	4,900	5,300	5,000	3,800	19,000,000
04/04/2018	5,000	0.20 ▲	4.00	4,800	5,000	4,900	700	3,500,000
03/04/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	300	1,440,000
02/04/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
30/03/2018	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	600	2,880,000
29/03/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	2,000	10,000,000
28/03/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,900	9,500,000
27/03/2018	5,400	-5.00 ▼	-92.59	5,000	0	0	0	0
26/03/2018	5,400	-0.20 ▼	-3.70	5,600	5,400	5,000	2,600	14,040,000
23/03/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,600	100	560,000
22/03/2018	5,500	0.10 ▲	1.82	5,400	5,500	5,500	1,000	5,500,000
21/03/2018	5,400	0.30 ▲	5.56	5,100	5,400	5,400	100	540,000
20/03/2018	5,200	-0.30 ▼	-5.77	5,500	5,200	5,000	3,000	15,600,000
19/03/2018	5,500	0.50 ▲	9.09	5,000	5,700	5,400	1,500	8,250,000
16/03/2018	5,000	0.10 ▲	2.00	4,900	5,000	5,000	200	1,000,000
15/03/2018	5,300	0.30 ▲	5.66	5,000	5,300	4,800	5,000	26,500,000
14/03/2018	5,000	0.10 ▲	2.00	4,900	5,100	4,800	4,900	24,500,000
13/03/2018	5,300	-0.10 ▼	-1.89	5,400	5,300	4,700	400	2,120,000
12/03/2018	5,400	0.20 ▲	3.70	5,200	5,400	5,400	1,300	7,020,000
09/03/2018	5,000	0.30 ▲	6.00	4,700	5,400	5,000	7,100	35,500,000
08/03/2018	4,600	-0.40 ▼	-8.70	5,000	4,800	4,600	4,900	22,540,000
07/03/2018	4,900	-0.20 ▼	-4.08	5,100	5,300	4,900	2,500	12,250,000
06/03/2018	5,100	0.30 ▲	5.88	4,800	5,100	5,100	100	510,000
05/03/2018	4,800	-0.40 ▼	-8.33	5,200	4,900	4,800	3,400	16,320,000
02/03/2018	5,200	-0.20 ▼	-3.85	5,400	5,200	4,600	2,800	14,560,000
01/03/2018	5,400	0.30 ▲	5.56	5,100	5,400	5,400	500	2,700,000
28/02/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,100	4,300	21,930,000
27/02/2018	5,200	0.10 ▲	1.92	5,100	5,200	5,100	6,700	34,840,000
26/02/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,000	14,200	73,840,000
22/02/2018	5,100	0.00 ■■	0.00	5,100	5,100	4,600	6,800	34,680,000
21/02/2018	5,100	-0.30 ▼	-5.88	5,400	5,100	5,100	700	3,570,000
13/02/2018	5,400	-0.10 ▼	-1.85	5,500	5,400	5,300	22,600	122,040,000
12/02/2018	5,500	0.30 ▲	5.45	5,200	5,600	5,400	2,800	15,400,000
09/02/2018	5,100	-0.30 ▼	-5.88	5,400	5,400	5,100	3,100	15,810,000
08/02/2018	5,300	0.50 ▲	9.43	4,800	5,500	4,800	11,700	62,010,000
07/02/2018	4,900	0.60 ▲	12.24	4,300	4,900	4,500	11,500	56,350,000
06/02/2018	5,000	0.20 ▲	4.00	4,800	5,000	4,300	105,100	525,500,000
05/02/2018	4,600	-0.50 ▼	-10.87	5,100	4,800	4,600	400	1,840,000
02/02/2018	5,500	0.00 ■■	0.00	5,500	5,500	4,700	200	1,100,000
01/02/2018	5,500	0.50 ▲	9.09	5,000	5,500	5,500	500	2,750,000
31/01/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	11,900	59,500,000
30/01/2018	5,000	-0.80 ▼	-16.00	5,800	5,000	5,000	52,700	263,500,000
29/01/2018	5,800	0.50 ▲	8.62	5,300	5,800	5,800	100	580,000
26/01/2018	5,800	-0.20 ▼	-3.45	6,000	5,800	5,100	1,200	6,960,000
25/01/2018	6,000	0.20 ▲	3.33	5,800	6,000	6,000	100	600,000
24/01/2018	5,800	0.70 ▲	12.07	5,500	5,800	5,600	4,000	23,200,000
23/01/2018	4,900	-0.60 ▼	-12.24	5,500	5,900	4,900	7,000	34,300,000
22/01/2018	5,600	-0.70 ▼	-12.50	6,300	5,700	5,400	20,100	112,560,000
19/01/2018	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	800	5,040,000
18/01/2018	6,300	0.00 ■■	0.00	6,300	6,500	6,300	5,700	35,910,000
17/01/2018	6,300	0.80 ▲	12.70	5,500	6,300	5,800	45,300	285,390,000
16/01/2018	5,700	0.70 ▲	12.28	5,000	5,700	5,000	19,800	112,860,000
15/01/2018	5,100	0.20 ▲	3.92	4,900	5,100	4,500	1,300	6,630,000
12/01/2018	5,000	0.30 ▲	6.00	4,700	5,000	4,700	300	1,500,000
11/01/2018	5,000	0.10 ▲	2.00	4,900	5,000	4,700	3,600	18,000,000
10/01/2018	4,900	0.20 ▲	4.08	4,700	4,900	4,900	1,900	9,310,000
09/01/2018	4,700	0.20 ▲	4.26	4,500	4,700	4,700	100	470,000
08/01/2018	4,700	0.30 ▲	6.38	4,400	4,700	4,500	2,900	13,630,000
05/01/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,400	13,100	57,640,000
04/01/2018	4,400	-0.40 ▼	-8.33	4,400	4,400	4,400	2,000	8,800,000
03/01/2018	4,800	0.30 ▲	6.67	4,800	4,800	4,800	100	480,000
02/01/2018	4,600	0.30 ▲	6.98	4,300	4,600	4,300	200	920,000
29/12/2017	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	6,900	29,670,000
28/12/2017	4,400	0.50 ▲	12.82	4,300	4,400	4,300	200	880,000
27/12/2017	3,900	-0.50 ▼	-11.36	3,900	3,900	3,900	100	390,000
26/12/2017	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	0	0
25/12/2017	4,700	0.60 ▲	14.63	4,300	4,700	4,300	2,700	12,690,000
22/12/2017	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	2,900	11,890,000
21/12/2017	4,200	0.10 ▲	2.44	4,200	4,200	4,200	100	420,000
20/12/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
19/12/2017	4,100	0.20 ▲	5.13	4,100	4,100	4,100	1,200	4,920,000
18/12/2017	3,900	-0.30 ▼	-7.14	3,900	3,900	3,900	100	390,000
15/12/2017	4,200	0.10 ▲	2.44	4,200	4,200	4,200	100	420,000
14/12/2017	4,100	0.20 ▲	5.13	4,100	4,100	4,100	300	1,230,000
13/12/2017	3,900	-0.40 ▼	-9.30	3,900	3,900	3,900	100	390,000
12/12/2017	4,300	0.30 ▲	7.50	4,100	4,300	4,100	4,700	20,210,000
11/12/2017	4,000	0.10 ▲	2.56	4,000	4,000	4,000	3,200	12,800,000
08/12/2017	3,900	-0.30 ▼	-7.14	4,300	4,300	3,900	3,900	15,210,000
07/12/2017	4,200	0.40 ▲	10.53	3,900	4,200	3,900	400	1,680,000
06/12/2017	3,800	-0.60 ▼	-13.64	4,300	4,300	3,800	18,400	69,920,000
05/12/2017	4,400	0.30 ▲	7.32	4,400	4,400	4,400	0	0
04/12/2017	4,100	0.30 ▲	7.89	4,400	4,500	4,100	500	2,050,000
01/12/2017	3,800	-0.20 ▼	-5.00	4,200	4,600	3,800	1,400	5,320,000
30/11/2017	4,000	-0.40 ▼	-9.09	4,300	4,300	4,000	2,400	9,600,000
29/11/2017	4,400	0.10 ▲	2.33	4,400	4,400	4,400	100	440,000
28/11/2017	4,300	0.10 ▲	2.38	4,300	4,300	4,300	100	430,000
27/11/2017	4,200	0.40 ▲	10.53	4,200	4,200	4,200	100	420,000
24/11/2017	3,800	-0.40 ▼	-9.52	3,800	3,800	3,800	400	1,520,000
23/11/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
22/11/2017	4,200	-0.10 ▼	-2.33	3,900	4,200	3,900	200	840,000
21/11/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	1,100	4,730,000
20/11/2017	4,300	0.20 ▲	4.88	3,800	4,300	3,700	7,100	30,530,000
17/11/2017	4,100	-0.70 ▼	-14.58	4,600	4,700	4,100	18,000	73,800,000
16/11/2017	4,800	0.20 ▲	4.35	4,900	4,900	4,800	400	1,920,000
15/11/2017	4,600	0.10 ▲	2.22	4,500	4,600	4,500	200	920,000
14/11/2017	4,500	0.20 ▲	4.65	4,300	4,500	3,700	51,300	230,850,000
13/11/2017	4,300	-0.70 ▼	-14.00	4,500	4,500	4,300	10,900	46,870,000
10/11/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
09/11/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	300	1,500,000
08/11/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
07/11/2017	5,000	0.30 ▲	6.38	5,000	5,000	5,000	100	500,000
06/11/2017	4,700	0.60 ▲	14.63	3,600	4,700	3,600	23,600	110,920,000
03/11/2017	4,100	-0.60 ▼	-12.77	4,700	4,700	4,000	11,200	45,920,000
02/11/2017	4,700	0.50 ▲	11.90	4,700	4,700	4,700	100	470,000
01/11/2017	4,200	-0.70 ▼	-14.29	4,300	5,300	4,200	13,700	57,540,000
31/10/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
30/10/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	100	490,000
27/10/2017	4,900	-0.30 ▼	-5.77	4,500	5,000	4,500	45,100	220,990,000
26/10/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
25/10/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
24/10/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
23/10/2017	5,200	0.10 ▲	1.96	5,200	5,200	5,200	200	1,040,000
20/10/2017	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	600	3,060,000
19/10/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
18/10/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
17/10/2017	5,200	0.10 ▲	1.96	5,200	5,200	5,200	100	520,000
16/10/2017	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
13/10/2017	5,100	0.10 ▲	2.00	5,000	5,100	5,000	300	1,530,000
12/10/2017	5,000	0.20 ▲	4.17	4,600	5,000	4,600	1,300	6,500,000
11/10/2017	4,800	0.20 ▲	4.35	4,800	5,200	4,800	16,400	78,720,000
10/10/2017	4,600	-0.80 ▼	-14.81	5,400	5,400	4,600	85,100	391,460,000
09/10/2017	5,400	0.10 ▲	1.89	5,400	5,400	5,400	1,000	5,400,000
06/10/2017	5,300	-0.10 ▼	-1.85	5,500	5,500	5,000	5,400	28,620,000
05/10/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
04/10/2017	5,400	0.10 ▲	1.89	5,400	5,400	5,400	100	540,000
03/10/2017	5,300	0.30 ▲	6.00	5,000	5,300	5,000	2,500	13,250,000
02/10/2017	5,000	-0.40 ▼	-7.41	5,300	5,300	5,000	3,100	15,500,000
29/09/2017	5,400	-0.10 ▼	-1.82	5,200	5,400	4,800	1,800	9,720,000
28/09/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	700	3,850,000
27/09/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
26/09/2017	5,500	0.70 ▲	14.58	5,500	5,500	5,500	0	0
25/09/2017	4,800	-0.70 ▼	-12.73	5,400	5,600	4,800	6,700	32,160,000
22/09/2017	5,500	0.50 ▲	10.00	4,700	5,500	4,700	24,200	133,100,000
21/09/2017	5,000	-0.10 ▼	-1.96	5,300	5,300	5,000	2,200	11,000,000
20/09/2017	5,100	-0.70 ▼	-12.07	5,000	5,200	5,000	4,200	21,420,000
19/09/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
18/09/2017	5,800	0.40 ▲	7.41	5,800	5,800	5,800	100	580,000
15/09/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
14/09/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
13/09/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	2,000	10,800,000
12/09/2017	5,400	-0.40 ▼	-6.90	5,400	5,400	5,400	100	540,000
11/09/2017	5,800	0.20 ▲	3.57	5,800	5,800	5,800	100	580,000
08/09/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,600	1,500	8,400,000
07/09/2017	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	1,800	10,080,000
06/09/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	100	570,000
05/09/2017	5,700	0.30 ▲	5.56	5,400	5,700	5,300	1,900	10,830,000
01/09/2017	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	1,000	5,400,000
31/08/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	100	570,000
30/08/2017	5,700	0.50 ▲	9.62	5,100	5,700	5,100	2,600	14,820,000
29/08/2017	5,200	-0.70 ▼	-11.86	6,000	6,000	5,200	500	2,600,000
28/08/2017	5,900	0.10 ▲	1.72	5,600	5,900	5,100	3,300	19,470,000
25/08/2017	5,800	0.00 ■■	0.00	5,300	5,800	5,200	3,000	17,400,000
24/08/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	100	580,000
23/08/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
22/08/2017	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	100	580,000
21/08/2017	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	200	1,180,000
18/08/2017	6,000	0.20 ▲	3.45	6,000	6,000	6,000	100	600,000
17/08/2017	5,800	-0.50 ▼	-7.94	6,100	6,100	5,800	1,100	6,380,000
16/08/2017	6,300	0.50 ▲	8.62	5,300	6,300	5,200	2,800	17,640,000
15/08/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	4,000	23,200,000
14/08/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	400	2,320,000
11/08/2017	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	800	4,640,000
10/08/2017	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	1,100	6,600,000
09/08/2017	6,100	0.10 ▲	1.67	6,200	6,200	6,100	800	4,880,000
08/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
04/08/2017	6,000	0.00 ■■	0.00	6,200	6,200	6,000	1,400	8,400,000
03/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
02/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
01/08/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
31/07/2017	6,000	-0.20 ▼	-3.23	6,100	6,100	5,600	2,200	13,200,000
28/07/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
27/07/2017	6,200	0.40 ▲	6.90	6,200	6,200	6,200	100	620,000
26/07/2017	5,800	0.30 ▲	5.45	5,800	5,800	5,800	100	580,000
25/07/2017	5,500	-0.40 ▼	-6.78	5,500	5,700	5,500	2,100	11,550,000
24/07/2017	5,900	0.20 ▲	3.51	5,900	5,900	5,900	200	1,180,000
21/07/2017	5,700	0.20 ▲	3.64	5,700	5,700	5,700	3,300	18,810,000
20/07/2017	5,500	-0.60 ▼	-9.84	5,800	5,800	5,500	2,000	11,000,000
19/07/2017	6,100	0.20 ▲	3.39	5,600	6,100	5,600	400	2,440,000
18/07/2017	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	100	590,000
17/07/2017	6,000	-0.30 ▼	-4.76	5,800	6,000	5,400	28,000	168,000,000
14/07/2017	6,300	0.50 ▲	8.62	6,400	6,400	6,300	1,100	6,930,000
13/07/2017	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	13,500	78,300,000
12/07/2017	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	8,000	48,000,000
11/07/2017	6,300	0.10 ▲	1.61	6,500	6,500	6,300	3,200	20,160,000
10/07/2017	6,200	0.10 ▲	1.64	7,200	7,200	6,200	1,400	8,680,000
07/07/2017	6,100	0.10 ▲	1.67	6,400	6,400	6,100	3,000	18,300,000
06/07/2017	6,000	-0.10 ▼	-1.64	7,000	7,000	6,000	12,400	74,400,000
05/07/2017	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	800	4,880,000
04/07/2017	6,500	-0.20 ▼	-2.99	5,700	6,600	5,700	800	5,200,000
03/07/2017	6,700	0.10 ▲	1.52	6,600	6,700	6,600	500	3,350,000
30/06/2017	6,600	0.40 ▲	6.45	6,600	6,600	6,600	100	660,000
29/06/2017	6,200	-0.40 ▼	-6.06	6,100	6,200	6,100	2,700	16,740,000
28/06/2017	6,600	0.10 ▲	1.54	6,100	6,600	6,000	800	5,280,000
27/06/2017	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	1,500	9,750,000
26/06/2017	6,600	0.10 ▲	1.54	6,600	6,600	6,600	100	660,000
23/06/2017	6,500	0.00 ■■	0.00	6,900	6,900	6,000	2,400	15,600,000
22/06/2017	6,500	0.20 ▲	3.17	6,500	6,500	6,500	300	1,950,000
21/06/2017	6,300	-0.60 ▼	-8.70	6,200	6,300	6,200	1,710	10,773,000
20/06/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	200	1,380,000
19/06/2017	6,900	0.70 ▲	11.29	6,900	6,900	6,900	300	2,070,000
16/06/2017	6,200	-1.00 ▼	-13.89	6,600	6,800	6,200	10,500	65,100,000
15/06/2017	7,200	0.70 ▲	10.77	7,200	7,200	7,200	2,000	14,400,000
14/06/2017	6,500	-0.80 ▼	-10.96	8,300	8,300	6,400	52,812	343,278,000
13/06/2017	7,300	0.30 ▲	4.29	7,300	7,300	7,300	2,715	19,819,500
12/06/2017	7,000	-0.20 ▼	-2.78	7,000	7,000	6,300	4,700	32,900,000
09/06/2017	7,200	0.20 ▲	2.86	7,000	7,200	7,000	6,612	47,606,400
08/06/2017	7,000	-0.10 ▼	-1.41	7,300	7,300	6,500	415	2,905,000
07/06/2017	7,100	0.50 ▲	7.58	7,400	7,400	6,800	2,100	14,910,000
06/06/2017	6,600	-0.50 ▼	-7.04	6,500	6,600	6,500	5,000	33,000,000
05/06/2017	7,100	0.20 ▲	2.90	5,800	7,700	5,800	1,400	9,940,000
02/06/2017	6,900	-0.90 ▼	-11.54	6,800	7,000	6,700	5,200	35,880,000
01/06/2017	7,800	0.70 ▲	9.86	8,200	8,200	7,000	1,400	10,920,000
31/05/2017	7,100	-0.10 ▼	-1.39	7,200	7,400	7,100	3,800	26,980,000
30/05/2017	7,200	0.00 ■■	0.00	7,300	7,300	7,100	23,200	167,040,000
29/05/2017	7,200	0.20 ▲	2.86	7,200	7,200	7,200	0	0
26/05/2017	7,000	-0.10 ▼	-1.41	8,000	8,000	7,000	700	4,900,000
25/05/2017	7,100	0.00 ■■	0.00	7,000	7,400	7,000	1,900	13,490,000
24/05/2017	7,100	0.10 ▲	1.43	7,000	7,200	7,000	3,100	22,010,000
23/05/2017	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	1,600	11,200,000
22/05/2017	7,500	-0.50 ▼	-6.25	7,100	7,500	7,100	5,900	44,250,000
19/05/2017	8,000	0.80 ▲	11.11	8,500	8,500	7,300	2,800	22,400,000
18/05/2017	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	3,200	23,040,000
17/05/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	100	750,000
16/05/2017	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	300	2,220,000
15/05/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,600	12,000,000
09/05/2017	7,200	0.00 ■■	0.00	7,000	7,200	7,000	1,900	13,680,000
08/05/2017	7,200	0.10 ▲	1.41	7,700	7,700	7,000	5,700	41,040,000
05/05/2017	7,100	-0.50 ▼	-6.58	7,500	7,500	7,000	15,200	107,920,000
04/05/2017	7,600	0.30 ▲	4.11	8,100	8,100	7,600	2,500	19,000,000
03/05/2017	7,300	-0.80 ▼	-9.88	8,400	8,400	7,300	1,100	8,030,000
28/04/2017	8,100	-0.20 ▼	-2.41	8,400	8,400	7,500	7,300	59,130,000
27/04/2017	8,300	0.50 ▲	6.41	7,800	8,300	7,000	1,600	13,280,000
26/04/2017	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	500	3,900,000
25/04/2017	8,000	-0.30 ▼	-3.61	8,400	8,400	8,000	1,900	15,200,000
24/04/2017	8,300	-0.40 ▼	-4.60	7,700	8,300	7,400	1,600	13,280,000
21/04/2017	8,700	-0.20 ▼	-2.25	8,800	8,800	8,600	4,900	42,630,000
20/04/2017	8,900	0.20 ▲	2.30	8,900	8,900	8,900	2,500	22,250,000
19/04/2017	8,700	0.70 ▲	8.75	7,400	9,000	7,400	9,100	79,170,000
18/04/2017	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	0	0
17/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	7,800	6,700	54,270,000
14/04/2017	8,100	0.20 ▲	2.53	7,300	8,100	7,300	5,300	42,930,000
13/04/2017	7,900	-0.20 ▼	-2.47	7,300	7,900	7,300	3,100	24,490,000
12/04/2017	8,100	-0.10 ▼	-1.22	7,900	8,200	7,800	14,400	116,640,000
11/04/2017	8,200	0.20 ▲	2.50	7,200	8,500	7,000	6,000	49,200,000
10/04/2017	8,000	0.50 ▲	6.67	7,800	8,000	7,800	1,918	15,344,000
07/04/2017	7,500	-0.80 ▼	-9.64	7,600	7,600	7,500	800	6,000,000
05/04/2017	8,300	0.60 ▲	7.79	7,700	8,300	7,700	6,800	56,440,000
04/04/2017	7,700	-0.10 ▼	-1.28	7,500	7,700	7,500	4,600	35,420,000
03/04/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	300	2,340,000
31/03/2017	7,800	0.40 ▲	5.41	7,800	7,800	7,800	100	780,000
30/03/2017	7,400	-0.50 ▼	-6.33	7,600	7,600	7,400	1,500	11,100,000
29/03/2017	7,900	0.80 ▲	11.27	7,400	7,900	7,300	1,900	15,010,000
28/03/2017	7,100	-0.80 ▼	-10.13	8,000	8,000	7,100	5,900	41,890,000
27/03/2017	7,900	0.20 ▲	2.60	7,900	7,900	7,900	1,300	10,270,000
24/03/2017	7,700	-0.60 ▼	-7.23	8,000	8,000	7,700	8,300	63,910,000
23/03/2017	8,300	0.10 ▲	1.22	8,300	8,300	8,300	0	0
22/03/2017	8,200	-0.30 ▼	-3.53	8,500	8,500	8,000	4,300	35,260,000
21/03/2017	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	2,200	18,700,000
20/03/2017	8,800	0.20 ▲	2.33	7,500	8,800	7,400	2,400	21,120,000
17/03/2017	8,600	-0.30 ▼	-3.37	8,800	8,800	8,600	31,280	269,008,000
16/03/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	200	1,780,000
15/03/2017	8,900	0.10 ▲	1.14	8,700	8,900	8,700	33,100	294,590,000
14/03/2017	8,800	-0.10 ▼	-1.12	8,800	8,800	8,700	14,400	126,720,000
13/03/2017	8,900	0.20 ▲	2.30	8,600	8,900	8,600	5,800	51,620,000
10/03/2017	8,700	-0.10 ▼	-1.14	8,400	8,800	8,300	3,300	28,710,000
09/03/2017	8,800	-0.40 ▼	-4.35	9,100	9,100	8,700	1,200	10,560,000
08/03/2017	9,200	0.40 ▲	4.55	9,200	9,200	9,200	100	920,000
07/03/2017	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	1,100	9,680,000
06/03/2017	9,000	0.10 ▲	1.12	9,000	9,200	8,000	35,100	315,900,000
03/03/2017	8,900	-0.70 ▼	-7.29	9,200	9,200	8,900	20,500	182,450,000
02/03/2017	9,600	0.70 ▲	7.87	8,600	9,600	8,600	5,000	48,000,000
01/03/2017	8,900	0.20 ▲	2.30	8,300	8,900	8,100	3,700	32,930,000
28/02/2017	8,700	-0.90 ▼	-9.38	8,500	9,000	8,500	2,500	21,750,000
27/02/2017	9,600	-0.20 ▼	-2.04	9,500	9,600	8,400	30,500	292,800,000
24/02/2017	9,800	-0.10 ▼	-1.01	10,100	10,100	9,800	21,300	208,740,000
23/02/2017	9,900	-0.10 ▼	-1.00	10,100	10,100	9,900	17,700	175,230,000
22/02/2017	10,000	0.90 ▲	9.89	9,300	10,100	9,300	43,700	437,000,000
21/02/2017	9,100	0.20 ▲	2.25	8,900	9,200	8,900	24,800	225,680,000
20/02/2017	8,900	-0.30 ▼	-3.26	8,900	9,000	8,900	40,500	360,450,000
17/02/2017	9,200	0.40 ▲	4.55	9,200	9,200	8,700	24,700	227,240,000
16/02/2017	8,800	0.20 ▲	2.33	8,600	9,100	8,600	24,000	211,200,000
15/02/2017	8,600	0.40 ▲	4.88	8,200	8,600	8,200	16,800	144,480,000
14/02/2017	8,200	-0.10 ▼	-1.20	8,100	8,400	8,100	12,100	99,220,000
13/02/2017	8,300	0.30 ▲	3.75	8,000	8,300	8,000	24,200	200,860,000
10/02/2017	8,000	-0.10 ▼	-1.23	8,100	8,300	8,000	4,700	37,600,000
09/02/2017	8,100	0.10 ▲	1.25	7,900	8,100	7,900	3,600	29,160,000
08/02/2017	8,000	-0.30 ▼	-3.61	8,400	8,400	8,000	15,400	123,200,000
07/02/2017	8,300	0.60 ▲	7.79	7,700	8,800	7,500	41,400	343,620,000
06/02/2017	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	5,600	43,120,000
03/02/2017	7,800	-0.20 ▼	-2.50	6,800	7,900	6,800	7,900	61,620,000
02/02/2017	8,000	0.00 ■■	0.00	7,900	8,000	7,900	6,300	50,400,000
25/01/2017	8,000	-0.10 ▼	-1.23	7,900	8,000	7,900	3,500	28,000,000
24/01/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
23/01/2017	8,100	1.00 ▲	14.08	8,100	8,100	8,100	200	1,620,000
20/01/2017	7,100	0.20 ▲	2.90	7,100	7,100	7,100	0	0
19/01/2017	6,900	-0.20 ▼	-2.82	6,900	7,300	6,900	12,900	89,010,000
18/01/2017	7,100	0.00 ■■	0.00	7,000	7,100	6,000	12,100	85,910,000
17/01/2017	7,100	0.10 ▲	1.43	7,000	7,200	6,800	10,000	71,000,000
16/01/2017	7,000	-0.80 ▼	-10.26	7,400	8,000	6,500	14,400	100,800,000
13/01/2017	7,800	0.20 ▲	2.63	7,900	7,900	7,500	4,300	33,540,000
12/01/2017	7,600	-0.30 ▼	-3.80	7,600	7,800	7,500	8,100	61,560,000
11/01/2017	7,900	0.30 ▲	3.95	7,900	7,900	7,900	300	2,370,000
10/01/2017	7,600	-0.10 ▼	-1.30	7,600	7,900	7,500	5,400	41,040,000
09/01/2017	7,700	-0.30 ▼	-3.75	7,500	8,500	7,500	8,100	62,370,000
06/01/2017	8,000	0.00 ■■	0.00	7,800	8,000	7,500	5,400	43,200,000
05/01/2017	8,000	-0.10 ▼	-1.23	7,900	8,200	7,900	9,100	72,800,000
04/01/2017	8,100	0.00 ■■	0.00	7,800	8,100	7,500	7,850	63,585,000
03/01/2017	8,100	-0.10 ▼	-1.22	7,700	8,200	7,700	6,400	51,840,000
30/12/2016	8,200	0.20 ▲	2.50	8,200	8,200	8,000	2,300	18,860,000
29/12/2016	8,000	-0.40 ▼	-4.76	8,400	8,500	8,000	9,600	76,800,000
28/12/2016	8,400	-0.10 ▼	-1.18	8,800	8,800	8,100	1,000	8,400,000
27/12/2016	8,500	-0.20 ▼	-2.30	8,400	8,500	8,200	14,600	124,100,000
26/12/2016	8,700	0.20 ▲	2.35	9,200	9,200	8,100	4,100	35,670,000
23/12/2016	8,500	0.20 ▲	2.41	8,300	8,800	8,300	4,500	38,250,000
22/12/2016	8,300	-0.30 ▼	-3.49	8,500	8,600	8,200	9,600	79,680,000
21/12/2016	8,600	0.00 ■■	0.00	8,000	8,700	7,800	11,100	95,460,000
20/12/2016	8,600	0.00 ■■	0.00	7,900	8,600	7,700	8,900	76,540,000
19/12/2016	8,600	-0.20 ▼	-2.27	7,800	8,800	7,800	1,900	16,340,000
16/12/2016	8,800	0.80 ▲	10.00	7,800	8,900	7,800	16,200	142,560,000
15/12/2016	8,000	-0.30 ▼	-3.61	7,400	8,000	7,400	5,700	45,600,000
14/12/2016	8,300	0.20 ▲	2.47	8,400	8,400	7,100	11,200	92,960,000
13/12/2016	8,100	-0.60 ▼	-6.90	8,900	8,900	8,100	4,200	34,020,000
12/12/2016	8,700	-1.50 ▼	-14.71	10,000	10,000	8,700	31,600	274,920,000
09/12/2016	10,200	-0.10 ▼	-0.97	10,400	10,400	9,200	32,600	332,520,000
08/12/2016	10,300	-0.60 ▼	-5.50	10,800	10,800	10,200	29,200	300,760,000
07/12/2016	10,900	0.10 ▲	0.93	10,000	11,000	10,000	30,400	331,360,000
06/12/2016	10,800	-0.20 ▼	-1.82	10,700	11,500	10,700	19,800	213,840,000
05/12/2016	11,000	-0.80 ▼	-6.78	11,400	11,800	10,700	27,800	305,800,000
02/12/2016	11,800	-0.40 ▼	-3.28	11,600	12,500	11,500	15,300	180,540,000
01/12/2016	12,200	0.20 ▲	1.67	11,000	12,500	10,600	100,600	1,227,320,000
30/11/2016	12,000	-1.00 ▼	-7.69	12,900	13,200	11,300	57,400	688,800,000
29/11/2016	13,000	-0.30 ▼	-2.26	12,300	13,400	12,300	48,100	625,300,000
28/11/2016	13,300	-0.60 ▼	-4.32	13,800	14,600	12,300	93,900	1,248,870,000
25/11/2016	13,900	0.00 ■■	0.00	14,000	14,000	12,700	52,300	726,970,000

(ĐVT: 1,000 VNĐ)