Lịch sử giao dịch HMS - 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 Xây dựng Bảo tàng Hồ Chí Minh
HoChiMinh Museum Construction Joint Stock Company
Mã CK: HMS 42 ▼ -0.90 (-2.14%) (cập nhật 16:30 19/04/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.hcmcc.com.vn/

HMS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	42,000	-0.90 ▼	-2.14	42,900	42,800	41,800	1,100	46,200,000
17/04/2024	42,900	-0.30 ▼	-0.70	43,200	44,000	42,500	1,050	45,045,000
16/04/2024	43,500	-2.20 ▼	-5.06	45,700	44,800	42,200	3,040	132,240,000
15/04/2024	44,100	-2.90 ▼	-6.58	47,000	48,800	44,100	3,320	146,412,000
12/04/2024	47,000	-0.20 ▼	-0.43	47,200	47,800	46,500	2,700	126,900,000
11/04/2024	47,800	-0.10 ▼	-0.21	47,900	47,900	46,100	2,180	104,204,000
10/04/2024	47,700	-2.30 ▼	-4.82	50,000	49,900	47,000	4,240	202,248,000
09/04/2024	50,000	-0.60 ▼	-1.20	50,600	51,600	48,700	1,430	71,500,000
08/04/2024	51,400	6.50 ▲	12.65	44,900	51,600	45,100	11,690	600,866,000
05/04/2024	44,800	1.10 ▲	2.46	43,700	44,900	44,000	4,510	202,048,000
04/04/2024	44,300	0.00 ■■	0.00	44,300	44,300	43,000	1,770	78,411,000
03/04/2024	44,500	-0.50 ▼	-1.12	45,000	45,000	43,100	3,340	148,630,000
02/04/2024	45,000	2.20 ▲	4.89	42,800	46,000	43,000	2,690	121,050,000
01/04/2024	43,700	0.00 ■■	0.00	43,700	45,000	41,500	4,620	201,894,000
29/03/2024	44,800	0.10 ▲	0.22	44,700	44,800	42,000	1,520	68,096,000
28/03/2024	45,000	0.10 ▲	0.22	44,900	45,200	44,000	540	24,300,000
27/03/2024	45,300	1.10 ▲	2.43	44,200	45,300	44,200	1,350	61,155,000
26/03/2024	44,900	2.50 ▲	5.57	42,400	44,900	42,800	840	37,716,000
25/03/2024	44,000	2.10 ▲	4.77	41,900	44,000	41,700	2,430	106,920,000
22/03/2024	41,200	-0.70 ▼	-1.70	41,900	42,900	41,200	1,190	49,028,000
21/03/2024	42,100	1.10 ▲	2.61	41,000	42,500	41,100	3,350	141,035,000
20/03/2024	40,900	0.00 ■■	0.00	40,900	41,100	40,900	430	17,587,000
19/03/2024	40,700	0.00 ■■	0.00	40,700	41,500	40,600	750	30,525,000
18/03/2024	41,400	0.40 ▲	0.97	41,000	41,700	40,200	4,900	202,860,000
15/03/2024	41,300	0.40 ▲	0.97	40,900	41,500	40,200	1,570	64,841,000
14/03/2024	41,200	0.60 ▲	1.46	40,600	41,200	40,600	1,730	71,276,000
13/03/2024	41,300	0.70 ▲	1.69	40,600	42,000	34,700	1,580	65,254,000
12/03/2024	41,600	1.60 ▲	3.85	40,000	41,900	39,200	1,180	49,088,000
11/03/2024	39,100	-0.30 ▼	-0.77	39,400	42,500	39,100	930	36,363,000
08/03/2024	39,400	-1.00 ▼	-2.54	40,400	41,000	39,000	4,480	176,512,000
07/03/2024	41,500	1.20 ▲	2.89	40,300	42,500	39,700	550	22,825,000
06/03/2024	40,200	-2.00 ▼	-4.98	42,200	41,600	39,500	1,860	74,772,000
05/03/2024	42,300	0.00 ■■	0.00	42,300	43,000	41,300	590	24,957,000
04/03/2024	42,300	0.70 ▲	1.65	41,600	42,900	41,900	2,130	90,099,000
01/03/2024	41,400	0.30 ▲	0.72	41,100	42,000	41,000	3,270	135,378,000
29/02/2024	41,300	0.00 ■■	0.00	41,300	41,500	40,000	970	40,061,000
28/02/2024	40,700	0.30 ▲	0.74	40,400	46,200	40,700	1,120	45,584,000
27/02/2024	40,500	0.30 ▲	0.74	40,200	40,800	40,000	2,390	96,795,000
26/02/2024	40,500	0.90 ▲	2.22	39,600	42,000	39,800	1,370	55,485,000
23/02/2024	39,900	0.00 ■■	0.00	39,900	39,900	39,200	820	32,718,000
22/02/2024	39,500	-0.80 ▼	-2.03	40,300	40,400	39,000	1,940	76,630,000
21/02/2024	40,300	0.40 ▲	0.99	39,900	40,600	39,900	2,660	107,198,000
20/02/2024	40,000	0.50 ▲	1.25	39,500	40,000	38,600	17,800	712,000,000
19/02/2024	39,900	-0.40 ▼	-1.00	40,300	40,300	38,500	22,700	905,730,000
16/02/2024	40,000	0.00 ■■	0.00	40,000	40,700	39,900	27,800	1,112,000,000
15/02/2024	40,400	1.40 ▲	3.47	39,000	41,800	39,200	22,100	892,840,000
07/02/2024	39,000	0.10 ▲	0.26	38,900	39,800	38,900	8,500	331,500,000
06/02/2024	39,000	0.60 ▲	1.54	38,400	40,400	38,300	14,900	581,100,000
05/02/2024	38,900	0.90 ▲	2.31	38,000	41,300	37,500	7,000	272,300,000
02/02/2024	37,500	0.10 ▲	0.27	37,400	42,500	37,500	32,700	1,226,250,000
01/02/2024	37,800	0.30 ▲	0.79	37,500	37,800	37,400	11,700	442,260,000
31/01/2024	37,300	-0.20 ▼	-0.54	37,500	38,000	37,200	14,400	537,120,000
30/01/2024	38,000	0.70 ▲	1.84	37,300	38,000	37,300	9,900	376,200,000
29/01/2024	37,500	0.40 ▲	1.07	37,100	37,500	37,000	12,300	461,250,000
26/01/2024	37,000	-0.10 ▼	-0.27	37,100	37,200	37,000	7,300	270,100,000
25/01/2024	37,300	0.30 ▲	0.80	37,000	37,300	36,500	11,000	410,300,000
24/01/2024	37,000	0.00 ■■	0.00	37,000	37,000	36,700	4,400	162,800,000
23/01/2024	36,900	-0.30 ▼	-0.81	37,200	37,400	36,900	10,600	391,140,000
22/01/2024	37,200	0.20 ▲	0.54	37,000	37,900	37,000	26,300	978,360,000
19/01/2024	37,100	0.10 ▲	0.27	37,000	37,200	36,800	13,000	482,300,000
18/01/2024	36,900	0.10 ▲	0.27	36,800	37,400	36,600	24,400	900,360,000
17/01/2024	36,700	-0.10 ▼	-0.27	36,800	37,000	36,600	9,900	363,330,000
16/01/2024	37,000	0.40 ▲	1.08	36,600	37,000	36,500	16,300	603,100,000
15/01/2024	36,700	0.10 ▲	0.27	36,600	37,000	36,500	5,300	194,510,000
12/01/2024	37,200	0.40 ▲	1.08	36,800	37,900	36,400	8,400	312,480,000
11/01/2024	37,000	0.20 ▲	0.54	36,800	37,400	36,400	7,300	270,100,000
10/01/2024	36,600	0.10 ▲	0.27	36,500	37,300	36,500	10,900	398,940,000
09/01/2024	37,000	1.30 ▲	3.51	35,700	38,300	35,700	23,400	865,800,000
08/01/2024	35,600	0.00 ■■	0.00	35,600	36,800	35,600	21,000	747,600,000
05/01/2024	35,100	-1.30 ▼	-3.70	36,400	36,000	35,100	12,900	452,790,000
04/01/2024	36,400	0.00 ■■	0.00	36,400	36,500	36,200	6,400	232,960,000
03/01/2024	36,200	-1.20 ▼	-3.31	37,400	37,000	36,200	16,800	608,160,000
02/01/2024	36,700	-1.50 ▼	-4.09	38,200	38,000	36,400	16,900	620,230,000
29/12/2023	37,900	1.20 ▲	3.17	36,700	38,900	37,200	24,400	924,760,000
28/12/2023	37,400	4.80 ▲	12.83	32,600	37,400	33,000	63,200	2,363,680,000
27/12/2023	32,600	-0.10 ▼	-0.31	32,700	32,600	32,600	600	19,560,000
26/12/2023	32,700	0.20 ▲	0.61	32,500	33,400	32,600	7,600	248,520,000
25/12/2023	32,300	0.20 ▲	0.62	32,100	33,000	32,200	2,800	90,440,000
22/12/2023	32,100	0.30 ▲	0.93	31,800	32,200	32,000	7,000	224,700,000
21/12/2023	31,800	0.00 ■■	0.00	31,800	31,900	31,800	4,600	146,280,000
20/12/2023	32,000	0.30 ▲	0.94	31,700	32,000	31,700	4,100	131,200,000
19/12/2023	31,600	-0.10 ▼	-0.32	31,700	31,700	31,600	5,100	161,160,000
18/12/2023	31,700	0.20 ▲	0.63	31,500	31,700	31,700	300	9,510,000
15/12/2023	31,500	-0.40 ▼	-1.27	31,900	31,600	31,500	1,700	53,550,000
14/12/2023	32,000	0.00 ■■	0.00	32,000	32,000	31,500	5,100	163,200,000
13/12/2023	31,800	-0.30 ▼	-0.94	32,100	32,200	31,800	12,600	400,680,000
12/12/2023	32,500	0.50 ▲	1.54	32,000	32,600	32,000	6,000	195,000,000
11/12/2023	32,000	-0.10 ▼	-0.31	32,100	32,000	32,000	9,700	310,400,000
08/12/2023	32,000	0.00 ■■	0.00	32,000	32,200	32,000	4,700	150,400,000
07/12/2023	32,100	-0.20 ▼	-0.62	32,300	32,100	32,000	9,400	301,740,000
06/12/2023	32,500	0.50 ▲	1.54	32,000	32,500	32,100	8,600	279,500,000
05/12/2023	32,200	0.20 ▲	0.62	32,000	32,200	32,000	1,200	38,640,000
04/12/2023	32,000	0.00 ■■	0.00	32,000	32,000	32,000	7,100	227,200,000
01/12/2023	32,000	0.40 ▲	1.25	31,600	32,100	31,900	14,100	451,200,000
30/11/2023	32,000	0.40 ▲	1.25	31,600	32,900	31,900	21,500	688,000,000
29/11/2023	31,700	0.20 ▲	0.63	31,500	31,700	31,400	5,900	187,030,000
28/11/2023	31,700	0.00 ■■	0.00	31,700	31,700	31,400	7,200	228,240,000
27/11/2023	31,700	0.10 ▲	0.32	31,600	31,800	31,700	5,000	158,500,000
24/11/2023	31,700	-1.00 ▼	-3.15	32,700	32,000	31,400	4,200	133,140,000
23/11/2023	32,000	-0.50 ▼	-1.56	32,500	34,500	32,000	17,700	566,400,000
22/11/2023	32,700	0.30 ▲	0.92	32,400	32,800	31,300	1,500	49,050,000
21/11/2023	32,200	0.60 ▲	1.86	31,600	32,900	32,200	6,000	193,200,000
20/11/2023	31,600	0.10 ▲	0.32	31,500	31,900	31,500	6,100	192,760,000
17/11/2023	31,400	-0.70 ▼	-2.23	32,100	32,000	31,300	13,600	427,040,000
16/11/2023	31,800	0.60 ▲	1.89	31,200	32,200	31,300	3,800	120,840,000
15/11/2023	32,300	1.90 ▲	5.88	30,400	32,500	30,400	22,000	710,600,000
14/11/2023	30,000	-0.60 ▼	-2.00	30,600	30,600	30,000	6,100	183,000,000
13/11/2023	30,600	-0.70 ▼	-2.29	31,300	31,000	30,600	2,500	76,500,000
10/11/2023	31,200	0.40 ▲	1.28	30,800	31,700	30,600	5,200	162,240,000
09/11/2023	31,000	0.60 ▲	1.94	30,400	31,500	30,300	4,100	127,100,000
08/11/2023	30,800	0.80 ▲	2.60	30,000	30,800	30,000	1,200	36,960,000
07/11/2023	30,000	-0.10 ▼	-0.33	30,100	30,700	30,000	6,900	207,000,000
06/11/2023	30,500	0.70 ▲	2.30	29,800	30,800	29,800	5,800	176,900,000
03/11/2023	30,000	0.00 ■■	0.00	30,000	30,000	29,500	7,400	222,000,000
02/11/2023	30,500	1.10 ▲	3.61	29,400	30,800	29,200	12,900	393,450,000
01/11/2023	29,200	-0.90 ▼	-3.08	30,100	30,500	29,000	9,000	262,800,000
31/10/2023	29,700	-1.30 ▼	-4.38	31,000	31,000	29,700	6,700	198,990,000
30/10/2023	31,000	0.00 ■■	0.00	31,000	31,000	31,000	100	3,100,000
27/10/2023	31,000	0.10 ▲	0.32	30,900	31,200	30,000	38,400	1,190,400,000
26/10/2023	30,200	-2.30 ▼	-7.62	32,500	31,100	30,200	14,200	428,840,000
25/10/2023	32,500	1.00 ▲	3.08	31,500	32,500	32,000	4,000	130,000,000
24/10/2023	31,500	-0.40 ▼	-1.27	31,900	31,600	31,500	2,200	69,300,000
23/10/2023	31,700	0.00 ■■	0.00	31,700	34,800	31,500	2,100	66,570,000
20/10/2023	31,600	-0.60 ▼	-1.90	32,200	33,000	31,000	3,700	116,920,000
19/10/2023	32,200	-0.10 ▼	-0.31	32,300	32,300	32,100	1,100	35,420,000
18/10/2023	31,700	-1.50 ▼	-4.73	33,200	33,800	31,600	9,100	288,470,000
17/10/2023	32,900	-0.90 ▼	-2.74	33,800	34,000	32,900	2,400	78,960,000
16/10/2023	33,100	0.10 ▲	0.30	33,000	34,500	32,700	7,500	248,250,000
13/10/2023	32,700	0.00 ■■	0.00	32,700	33,500	32,700	2,200	71,940,000
12/10/2023	32,600	0.10 ▲	0.31	32,500	34,000	32,600	4,900	159,740,000
11/10/2023	33,200	0.00 ■■	0.00	33,200	33,200	32,000	14,000	464,800,000
10/10/2023	33,400	0.00 ■■	0.00	33,400	33,400	32,700	11,300	377,420,000
09/10/2023	35,000	2.60 ▲	7.43	32,400	35,000	32,500	2,500	87,500,000
06/10/2023	32,300	0.10 ▲	0.31	32,200	32,600	32,000	4,200	135,660,000
05/10/2023	32,000	-0.60 ▼	-1.88	32,600	32,500	32,000	4,000	128,000,000
04/10/2023	32,000	-1.00 ▼	-3.13	33,000	33,800	32,000	6,500	208,000,000
03/10/2023	32,500	-1.50 ▼	-4.62	34,000	33,100	32,500	4,000	130,000,000
02/10/2023	33,700	-0.30 ▼	-0.89	34,000	35,300	33,600	4,400	148,280,000
29/09/2023	34,900	0.80 ▲	2.29	34,100	34,900	33,700	13,700	478,130,000
28/09/2023	34,000	1.20 ▲	3.53	32,800	35,000	33,000	7,000	238,000,000
27/09/2023	33,400	-0.10 ▼	-0.30	33,500	33,600	31,200	4,700	156,980,000
26/09/2023	33,800	0.30 ▲	0.89	33,500	33,900	30,000	5,700	192,660,000
21/09/2023	34,800	-0.40 ▼	-1.15	35,200	35,300	34,600	13,900	483,720,000
20/09/2023	35,500	0.00 ■■	0.00	35,500	35,900	34,800	12,900	457,950,000
19/09/2023	35,400	0.00 ■■	0.00	35,400	0	0	0	0
18/09/2023	35,400	0.20 ▲	0.56	35,200	36,100	35,200	18,700	661,980,000
15/09/2023	35,700	-0.40 ▼	-1.12	36,100	36,000	34,600	24,300	867,510,000
14/09/2023	36,000	-1.10 ▼	-3.06	37,100	36,700	35,800	7,200	259,200,000
13/09/2023	36,800	-0.70 ▼	-1.90	37,500	37,800	36,700	11,000	404,800,000
12/09/2023	37,800	0.50 ▲	1.32	37,300	37,900	37,000	5,000	189,000,000
11/09/2023	37,100	-0.40 ▼	-1.08	37,500	37,500	37,100	15,300	567,630,000
08/09/2023	37,700	0.30 ▲	0.80	37,400	38,000	37,000	27,300	1,029,210,000
07/09/2023	37,100	-0.50 ▼	-1.35	37,600	38,000	37,100	8,300	307,930,000
06/09/2023	37,500	0.20 ▲	0.53	37,300	38,000	37,200	5,700	213,750,000
05/09/2023	37,800	1.00 ▲	2.65	36,800	37,800	36,800	7,100	268,380,000
31/08/2023	37,000	0.80 ▲	2.16	36,200	37,600	36,500	4,500	166,500,000
30/08/2023	36,300	-0.60 ▼	-1.65	36,900	37,000	36,000	26,800	972,840,000
29/08/2023	38,000	-0.40 ▼	-1.05	38,400	38,000	36,000	15,500	589,000,000
28/08/2023	38,500	0.80 ▲	2.08	37,700	38,900	37,500	10,100	388,850,000
25/08/2023	37,500	-0.20 ▼	-0.53	37,700	38,400	37,300	5,600	210,000,000
24/08/2023	37,400	-1.00 ▼	-2.67	38,400	38,400	37,100	2,400	89,760,000
23/08/2023	38,500	1.20 ▲	3.12	37,300	38,500	37,300	4,900	188,650,000
22/08/2023	38,000	1.00 ▲	2.63	37,000	38,000	36,200	22,700	862,600,000
21/08/2023	37,200	-0.10 ▼	-0.27	37,300	37,200	34,300	7,800	290,160,000
18/08/2023	38,000	38.00 ▲	100.00	0	38,600	36,900	30,600	1,162,800,000
17/08/2023	38,100	2.70 ▲	7.09	35,400	39,100	37,200	40,600	1,546,860,000
16/08/2023	40,200	40.20 ▲	100.00	0	0	0	0	0
15/08/2023	39,800	-2.80 ▼	-7.04	42,600	43,000	38,900	43,600	1,735,280,000
14/08/2023	41,900	3.00 ▲	7.16	38,900	44,700	40,500	24,900	1,043,310,000
11/08/2023	39,500	0.10 ▲	0.25	39,400	39,500	38,000	25,300	999,350,000
10/08/2023	39,200	-0.40 ▼	-1.02	39,600	39,800	39,200	23,100	905,520,000
09/08/2023	39,800	-0.10 ▼	-0.25	39,900	40,100	39,000	37,400	1,488,520,000
08/08/2023	39,900	-0.90 ▼	-2.26	40,800	40,500	39,000	14,700	586,530,000
07/08/2023	40,800	1.60 ▲	3.92	39,200	41,400	39,200	40,800	1,664,640,000
04/08/2023	39,000	2.40 ▲	6.15	36,600	40,000	37,000	49,600	1,934,400,000
03/08/2023	36,100	0.00 ■■	0.00	36,100	0	0	0	0
02/08/2023	36,000	0.40 ▲	1.11	35,600	36,500	35,200	18,500	666,000,000
01/08/2023	35,200	0.20 ▲	0.57	35,000	36,100	35,200	17,900	630,080,000
31/07/2023	35,600	1.30 ▲	3.65	34,300	35,600	34,400	28,500	1,014,600,000
28/07/2023	34,000	0.20 ▲	0.59	33,800	34,700	33,500	19,500	663,000,000
27/07/2023	34,000	34.00 ▲	100.00	0	34,900	33,000	19,100	649,400,000
26/07/2023	33,100	-0.30 ▼	-0.91	33,400	33,600	33,000	11,500	380,650,000
25/07/2023	33,200	-0.60 ▼	-1.81	33,800	33,600	33,200	14,400	478,080,000
24/07/2023	33,800	-0.20 ▼	-0.59	34,000	34,300	33,300	34,100	1,152,580,000
21/07/2023	34,100	0.20 ▲	0.59	33,900	34,300	33,900	7,900	269,390,000
20/07/2023	33,900	1.40 ▲	4.13	32,500	35,000	32,600	27,800	942,420,000
19/07/2023	32,600	0.00 ■■	0.00	32,600	32,900	31,800	9,600	312,960,000
18/07/2023	32,600	0.00 ■■	0.00	32,600	32,800	32,600	9,300	303,180,000
17/07/2023	32,900	0.20 ▲	0.61	32,700	33,000	32,400	8,800	289,520,000
14/07/2023	32,500	-0.40 ▼	-1.23	32,900	33,100	32,500	20,500	666,250,000
13/07/2023	32,500	0.40 ▲	1.23	32,100	33,200	32,300	30,500	991,250,000
12/07/2023	32,300	0.00 ■■	0.00	32,300	32,800	31,500	12,400	400,520,000
11/07/2023	32,100	-0.50 ▼	-1.56	32,600	33,000	32,000	12,700	407,670,000
10/07/2023	32,800	0.90 ▲	2.74	31,900	33,800	32,200	10,400	341,120,000
07/07/2023	32,300	0.20 ▲	0.62	32,100	32,700	31,600	6,100	197,030,000
06/07/2023	32,400	-0.70 ▼	-2.16	33,100	32,700	31,300	15,900	515,160,000
05/07/2023	33,500	-0.10 ▼	-0.30	33,600	33,800	32,800	8,000	268,000,000
04/07/2023	33,800	0.50 ▲	1.48	33,300	34,000	32,700	4,200	141,960,000
03/07/2023	32,700	0.90 ▲	2.75	31,800	34,000	32,000	9,000	294,300,000
30/06/2023	31,800	-0.90 ▼	-2.83	32,700	33,300	31,400	16,400	521,520,000
29/06/2023	32,300	-0.70 ▼	-2.17	33,000	33,000	32,300	6,800	219,640,000
28/06/2023	33,000	-0.50 ▼	-1.52	33,500	33,300	32,900	29,400	970,200,000
27/06/2023	33,500	0.20 ▲	0.60	33,300	34,000	33,500	9,100	304,850,000
26/06/2023	33,100	-1.30 ▼	-3.93	34,400	34,300	32,900	31,600	1,045,960,000
23/06/2023	33,900	-1.50 ▼	-4.42	35,400	35,300	33,800	14,200	481,380,000
22/06/2023	34,500	-1.00 ▼	-2.90	35,500	38,000	34,500	22,200	765,900,000
21/06/2023	35,700	35.70 ▲	100.00	0	36,000	33,900	36,000	1,285,200,000
20/06/2023	33,100	2.00 ▲	6.04	31,100	33,500	31,900	30,600	1,012,860,000
19/06/2023	31,700	-0.10 ▼	-0.32	31,800	31,700	30,400	9,100	288,470,000
16/06/2023	31,500	-0.20 ▼	-0.63	31,700	32,200	31,500	10,200	321,300,000
15/06/2023	31,500	1.50 ▲	4.76	30,000	32,800	30,800	15,000	472,500,000
14/06/2023	29,900	-0.50 ▼	-1.67	30,400	30,100	29,800	7,300	218,270,000
13/06/2023	30,900	0.40 ▲	1.29	30,500	30,900	29,900	19,700	608,730,000
12/06/2023	31,000	0.40 ▲	1.29	30,600	31,000	30,400	8,800	272,800,000
09/06/2023	30,500	0.00 ■■	0.00	30,500	31,400	30,000	14,000	427,000,000
08/06/2023	30,900	-0.20 ▼	-0.65	31,100	31,100	30,100	21,200	655,080,000
07/06/2023	30,800	-0.70 ▼	-2.27	31,500	31,500	30,800	23,700	729,960,000
06/06/2023	31,000	-0.40 ▼	-1.29	31,400	33,000	30,600	47,300	1,466,300,000
05/06/2023	31,600	-1.50 ▼	-4.75	33,100	31,900	30,200	35,600	1,124,960,000
02/06/2023	32,800	-2.40 ▼	-7.32	35,200	36,400	31,000	38,900	1,275,920,000
01/06/2023	35,000	0.50 ▲	1.43	34,500	39,000	34,000	100,100	3,503,500,000
31/05/2023	34,600	4.50 ▲	13.01	30,100	34,600	33,500	137,100	4,743,660,000
30/05/2023	30,200	3.90 ▲	12.91	26,300	30,200	28,000	140,900	4,255,180,000
29/05/2023	26,500	3.40 ▲	12.83	23,100	26,500	24,100	20,200	535,300,000
26/05/2023	23,100	0.20 ▲	0.87	22,900	23,100	23,000	1,100	25,410,000
25/05/2023	23,000	-0.50 ▼	-2.17	23,500	23,500	22,600	26,200	602,600,000
24/05/2023	23,500	0.00 ■■	0.00	23,500	0	0	0	0
23/05/2023	23,500	0.00 ■■	0.00	23,500	0	0	0	0
22/05/2023	23,500	0.20 ▲	0.85	23,300	23,500	23,400	700	16,450,000
19/05/2023	23,000	0.80 ▲	3.48	22,200	25,300	23,000	1,400	32,200,000
18/05/2023	22,900	0.70 ▲	3.06	22,200	23,400	21,600	2,600	59,540,000
17/05/2023	22,200	0.00 ■■	0.00	22,200	22,500	22,200	3,900	86,580,000
16/05/2023	22,200	0.00 ■■	0.00	22,200	22,200	22,200	500	11,100,000
15/05/2023	22,200	-1.50 ▼	-6.76	23,700	22,300	22,200	300	6,660,000
12/05/2023	23,700	0.00 ■■	0.00	23,700	0	0	0	0
11/05/2023	24,800	1.10 ▲	4.44	23,700	0	0	0	0
10/05/2023	24,800	1.40 ▲	5.65	23,400	24,800	23,000	500	12,400,000
09/05/2023	22,800	0.00 ■■	0.00	22,800	23,800	22,800	500	11,400,000
08/05/2023	22,500	-0.60 ▼	-2.67	23,100	24,400	22,500	600	13,500,000
05/05/2023	23,100	0.70 ▲	3.03	22,400	23,100	23,000	1,800	41,580,000
04/05/2023	22,400	0.00 ■■	0.00	22,400	0	0	0	0
28/04/2023	22,400	0.00 ■■	0.00	22,400	22,400	22,300	2,200	49,280,000
27/04/2023	22,400	-0.10 ▼	-0.45	22,500	22,400	22,400	100	2,240,000
26/04/2023	22,500	0.00 ■■	0.00	22,500	0	0	0	0
25/04/2023	22,400	-1.40 ▼	-6.25	23,800	23,000	22,400	1,100	24,640,000
24/04/2023	23,800	2.60 ▲	10.92	21,200	23,800	23,800	1,000	23,800,000
21/04/2023	22,800	-0.20 ▼	-0.88	23,000	22,800	20,100	10,100	230,280,000
20/04/2023	23,000	0.20 ▲	0.87	22,800	23,000	23,000	100	2,300,000
19/04/2023	22,800	0.00 ■■	0.00	22,800	23,000	22,500	4,500	102,600,000
18/04/2023	23,000	0.60 ▲	2.61	22,400	23,000	22,700	1,100	25,300,000
17/04/2023	22,400	0.00 ■■	0.00	22,400	0	0	0	0
14/04/2023	22,400	0.00 ■■	0.00	22,400	0	0	0	0
13/04/2023	22,500	0.10 ▲	0.44	22,400	25,400	21,900	4,000	90,000,000
12/04/2023	21,700	-1.30 ▼	-5.99	23,000	24,000	21,700	22,700	492,590,000
11/04/2023	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2,100	48,300,000
10/04/2023	23,000	-1.20 ▼	-5.22	24,200	23,000	23,000	1,000	23,000,000
07/04/2023	25,500	0.60 ▲	2.35	24,900	25,500	24,000	4,100	104,550,000
06/04/2023	25,600	0.00 ■■	0.00	25,600	25,600	24,600	600	15,360,000
05/04/2023	25,100	-0.10 ▼	-0.40	25,200	25,900	25,100	12,300	308,730,000
04/04/2023	26,400	1.70 ▲	6.44	24,700	26,900	24,700	3,200	84,480,000
03/04/2023	24,500	-0.40 ▼	-1.63	24,900	26,000	24,000	21,400	524,300,000
31/03/2023	25,000	1.70 ▲	6.80	23,300	25,400	24,500	1,700	42,500,000
30/03/2023	27,900	1.00 ▲	3.58	26,900	27,900	22,900	2,500	69,750,000
29/03/2023	26,900	0.00 ■■	0.00	26,900	0	0	0	0
28/03/2023	26,900	0.00 ■■	0.00	26,900	0	0	0	0
27/03/2023	26,900	3.50 ▲	13.01	23,400	26,900	26,900	100	2,690,000
26/03/2023	23,400	0.00 ■■	0.00	23,400	0	0	0	0
24/03/2023	23,400	0.00 ■■	0.00	23,400	0	0	0	0
23/03/2023	23,400	0.00 ■■	0.00	23,400	23,400	23,400	1,200	28,080,000
22/03/2023	23,400	0.00 ■■	0.00	23,400	23,400	23,400	500	11,700,000
21/03/2023	23,400	0.00 ■■	0.00	23,400	0	0	0	0
20/03/2023	23,400	0.00 ■■	0.00	23,400	0	0	0	0
17/03/2023	23,400	0.00 ■■	0.00	23,400	0	0	0	0
16/03/2023	23,400	0.00 ■■	0.00	23,400	0	0	0	0
15/03/2023	23,400	0.00 ■■	0.00	23,400	23,400	23,400	500	11,700,000
14/03/2023	23,400	0.00 ■■	0.00	23,400	23,400	23,400	100	2,340,000
13/03/2023	23,400	0.00 ■■	0.00	23,400	0	0	0	0
10/03/2023	23,400	-0.10 ▼	-0.43	23,500	23,400	23,400	400	9,360,000
09/03/2023	23,500	2.30 ▲	9.79	21,200	23,500	23,500	100	2,350,000
08/03/2023	21,200	-2.70 ▼	-12.74	23,900	21,200	21,200	200	4,240,000
07/03/2023	23,900	1.90 ▲	7.95	22,000	23,900	23,900	100	2,390,000
06/03/2023	23,000	-0.90 ▼	-3.91	23,900	23,600	20,600	1,900	43,700,000
03/03/2023	24,000	-0.40 ▼	-1.67	24,400	24,000	23,000	1,300	31,200,000
02/03/2023	24,400	0.00 ■■	0.00	24,400	0	0	0	0
01/03/2023	24,400	0.00 ■■	0.00	24,400	0	0	0	0
28/02/2023	24,400	1.90 ▲	7.79	22,500	24,400	24,400	100	2,440,000
27/02/2023	22,500	-2.40 ▼	-10.67	24,900	22,500	22,500	200	4,500,000
24/02/2023	24,900	-4.30 ▼	-17.27	29,200	24,900	24,900	200	4,980,000
23/02/2023	29,200	3.80 ▲	13.01	25,400	29,200	29,200	200	5,840,000
22/02/2023	25,400	0.00 ■■	0.00	25,400	0	0	0	0
21/02/2023	22,500	-3.60 ▼	-16.00	26,100	28,300	22,500	200	4,500,000
20/02/2023	25,000	-2.20 ▼	-8.80	27,200	28,300	25,000	300	7,500,000
17/02/2023	27,200	0.00 ■■	0.00	27,200	0	0	0	0
16/02/2023	27,200	0.00 ■■	0.00	27,200	0	0	0	0
15/02/2023	27,200	3.50 ▲	12.87	23,700	27,200	27,200	100	2,720,000
14/02/2023	23,700	-4.10 ▼	-17.30	27,800	23,700	23,700	4,400	104,280,000
13/02/2023	27,800	3.10 ▲	11.15	24,700	27,800	27,800	100	2,780,000
10/02/2023	24,700	2.60 ▲	10.53	22,100	24,700	24,700	100	2,470,000
09/02/2023	27,300	2.30 ▲	8.42	25,000	28,100	21,300	2,500	68,250,000
08/02/2023	25,000	0.00 ■■	0.00	25,000	0	0	0	0
07/02/2023	25,000	-2.70 ▼	-10.80	27,700	25,000	25,000	1,000	25,000,000
06/02/2023	27,000	-1.70 ▼	-6.30	28,700	28,000	27,000	3,500	94,500,000
03/02/2023	28,700	0.00 ■■	0.00	28,700	0	0	0	0
02/02/2023	28,700	3.70 ▲	12.89	25,000	28,700	28,700	100	2,870,000
01/02/2023	25,000	0.00 ■■	0.00	25,000	0	0	0	0
31/01/2023	25,000	0.00 ■■	0.00	25,000	0	0	0	0
30/01/2023	25,000	0.00 ■■	0.00	25,000	0	0	0	0
27/01/2023	27,000	3.20 ▲	11.85	23,800	27,000	22,200	400	10,800,000
19/01/2023	25,800	-0.30 ▼	-1.16	26,100	25,800	22,400	500	12,900,000
18/01/2023	26,100	3.40 ▲	13.03	22,700	26,100	26,100	100	2,610,000
17/01/2023	22,700	0.00 ■■	0.00	22,700	0	0	0	0
16/01/2023	22,700	0.00 ■■	0.00	22,700	0	0	0	0
13/01/2023	22,100	-2.80 ▼	-12.67	24,900	24,600	22,000	400	8,840,000
12/01/2023	24,900	1.90 ▲	7.63	23,000	24,900	24,900	100	2,490,000
11/01/2023	23,000	0.00 ■■	0.00	23,000	26,400	22,500	4,100	94,300,000
10/01/2023	23,500	0.40 ▲	1.70	23,100	23,500	23,000	1,300	30,550,000
09/01/2023	23,000	-0.50 ▼	-2.17	23,500	27,000	23,000	10,900	250,700,000
06/01/2023	23,200	-3.80 ▼	-16.38	27,000	25,000	23,000	10,400	241,280,000
05/01/2023	27,000	0.00 ■■	0.00	27,000	0	0	0	0
04/01/2023	25,500	0.70 ▲	2.75	24,800	28,500	25,500	200	5,100,000
03/01/2023	24,800	-0.20 ▼	-0.81	25,000	24,800	24,800	100	2,480,000
30/12/2022	25,000	2.00 ▲	8.00	23,000	25,000	25,000	100	2,500,000
29/12/2022	23,000	0.80 ▲	3.48	22,200	23,000	23,000	300	6,900,000
28/12/2022	25,400	2.80 ▲	11.02	22,600	25,400	22,000	1,900	48,260,000
27/12/2022	22,000	-2.10 ▼	-9.55	24,100	27,700	21,000	4,200	92,400,000
26/12/2022	24,100	-4.20 ▼	-17.43	28,300	24,100	24,100	2,500	60,250,000
23/12/2022	28,300	1.20 ▲	4.24	27,100	28,300	28,300	100	2,830,000
22/12/2022	27,100	3.30 ▲	12.18	23,800	27,100	27,100	100	2,710,000
21/12/2022	23,800	-4.10 ▼	-17.23	27,900	23,800	23,800	1,900	45,220,000
20/12/2022	27,900	0.00 ■■	0.00	27,900	0	0	0	0
19/12/2022	27,900	3.50 ▲	12.54	24,400	27,900	27,900	100	2,790,000
15/12/2022	22,500	0.50 ▲	2.22	22,000	22,500	22,500	400	9,000,000
14/12/2022	22,000	0.80 ▲	3.64	21,200	23,100	22,000	2,400	52,800,000
13/12/2022	21,200	-2.60 ▼	-12.26	23,800	21,200	21,200	100	2,120,000
12/12/2022	23,800	1.50 ▲	6.30	22,300	23,800	23,800	100	2,380,000
09/12/2022	22,300	-3.70 ▼	-16.59	26,000	22,300	22,300	100	2,230,000
08/12/2022	26,000	0.00 ■■	0.00	26,000	0	0	0	0
07/12/2022	26,000	2.50 ▲	9.62	23,500	26,000	26,000	1,000	26,000,000
06/12/2022	24,000	0.50 ▲	2.08	23,500	24,000	22,000	3,800	91,200,000
05/12/2022	25,000	2.10 ▲	8.40	22,900	26,300	20,400	15,000	375,000,000
02/12/2022	22,000	-1.00 ▼	-4.55	23,000	23,000	22,000	3,500	77,000,000
01/12/2022	23,000	-1.90 ▼	-8.26	24,900	23,000	21,500	15,100	347,300,000
30/11/2022	24,900	2.80 ▲	11.24	22,100	24,900	24,900	100	2,490,000
29/11/2022	22,900	1.00 ▲	4.37	21,900	22,900	21,000	1,300	29,770,000
28/11/2022	22,800	-1.90 ▼	-8.33	24,700	22,800	21,000	9,300	212,040,000
25/11/2022	24,700	0.00 ■■	0.00	24,700	0	0	0	0
24/11/2022	24,700	0.00 ■■	0.00	24,700	0	0	0	0
23/11/2022	24,700	1.30 ▲	5.26	23,400	24,700	24,700	200	4,940,000
22/11/2022	25,000	2.80 ▲	11.20	22,200	25,000	19,100	400	10,000,000
21/11/2022	23,000	3.00 ▲	13.04	20,000	23,000	21,100	500	11,500,000
18/11/2022	20,900	0.40 ▲	1.91	20,500	21,800	19,000	5,900	123,310,000
17/11/2022	20,500	0.00 ■■	0.00	20,500	0	0	0	0
16/11/2022	20,000	-0.50 ▼	-2.50	20,500	0	0	0	0
15/11/2022	20,000	-1.50 ▼	-7.50	21,500	21,000	20,000	600	12,000,000
14/11/2022	21,500	0.00 ■■	0.00	21,500	21,500	21,500	200	4,300,000
11/11/2022	21,500	-0.50 ▼	-2.33	22,000	21,500	21,500	300	6,450,000
10/11/2022	22,000	0.00 ■■	0.00	22,000	0	0	0	0
09/11/2022	22,600	0.90 ▲	3.98	21,700	22,800	20,000	1,100	24,860,000
08/11/2022	21,700	-3.60 ▼	-16.59	25,300	21,700	21,700	500	10,850,000
07/11/2022	25,300	0.00 ■■	0.00	25,300	0	0	0	0
04/11/2022	25,300	0.70 ▲	2.77	24,600	25,300	25,300	100	2,530,000
03/11/2022	24,600	0.00 ■■	0.00	24,600	0	0	0	0
02/11/2022	24,600	2.30 ▲	9.35	22,300	24,600	24,600	100	2,460,000
01/11/2022	25,500	-0.40 ▼	-1.57	25,900	25,500	22,100	1,400	35,700,000
31/10/2022	25,900	0.00 ■■	0.00	25,900	0	0	0	0
28/10/2022	25,900	0.00 ■■	0.00	25,900	0	0	0	0
27/10/2022	25,900	1.60 ▲	6.18	24,300	25,900	25,900	100	2,590,000
26/10/2022	24,300	1.10 ▲	4.53	23,200	24,300	24,300	100	2,430,000
25/10/2022	24,100	1.60 ▲	6.64	22,500	24,800	22,500	900	21,690,000
24/10/2022	22,000	-1.10 ▼	-5.00	23,100	23,000	22,000	200	4,400,000
21/10/2022	23,100	0.00 ■■	0.00	23,100	0	0	0	0
20/10/2022	23,500	-1.50 ▼	-6.38	25,000	23,500	22,800	17,500	411,250,000
19/10/2022	25,000	0.00 ■■	0.00	25,000	0	0	0	0
18/10/2022	25,000	0.00 ■■	0.00	25,000	25,000	25,000	1,000	25,000,000
17/10/2022	25,000	0.10 ▲	0.40	24,900	25,000	25,000	800	20,000,000
14/10/2022	24,900	0.00 ■■	0.00	24,900	0	0	0	0
13/10/2022	24,900	-1.30 ▼	-5.22	26,200	24,900	24,900	100	2,490,000
12/10/2022	26,600	0.40 ▲	1.50	26,200	0	0	0	0
11/10/2022	26,600	2.40 ▲	9.02	24,200	26,700	22,600	13,500	359,100,000
07/10/2022	24,100	0.00 ■■	0.00	24,100	24,200	23,700	9,700	233,770,000
06/10/2022	24,100	-2.90 ▼	-12.03	27,000	24,100	24,100	100	2,410,000
05/10/2022	27,000	0.00 ■■	0.00	27,000	0	0	0	0
04/10/2022	27,000	0.00 ■■	0.00	27,000	0	0	0	0
03/10/2022	27,000	0.00 ■■	0.00	27,000	0	0	0	0
30/09/2022	27,000	-0.50 ▼	-1.85	27,500	27,000	26,900	400	10,800,000
29/09/2022	27,500	1.50 ▲	5.45	26,000	27,500	27,500	100	2,750,000
28/09/2022	26,800	0.00 ■■	0.00	26,800	26,800	24,800	1,700	45,560,000
27/09/2022	26,500	-0.60 ▼	-2.26	27,100	27,000	26,500	200	5,300,000
26/09/2022	27,400	-0.40 ▼	-1.46	27,800	27,800	26,000	400	10,960,000
23/09/2022	27,900	2.50 ▲	8.96	25,400	27,900	27,700	300	8,370,000
22/09/2022	24,900	-0.50 ▼	-2.01	25,400	27,700	24,900	2,200	54,780,000
21/09/2022	28,000	1.60 ▲	5.71	26,400	28,000	22,500	1,100	30,800,000
20/09/2022	29,000	0.00 ■■	0.00	29,000	0	0	0	0
19/09/2022	28,600	-0.40 ▼	-1.40	29,000	0	0	0	0
16/09/2022	29,000	0.00 ■■	0.00	29,000	0	0	0	0
15/09/2022	28,600	-0.70 ▼	-2.45	29,300	29,100	28,600	6,000	171,600,000
14/09/2022	28,000	-0.80 ▼	-2.86	28,800	30,600	28,000	200	5,600,000
13/09/2022	28,700	-2.20 ▼	-7.67	30,900	28,800	28,700	1,100	31,570,000
12/09/2022	30,900	0.10 ▲	0.32	30,800	30,900	30,900	100	3,090,000
09/09/2022	30,800	-0.10 ▼	-0.32	30,900	30,800	30,600	1,300	40,040,000
08/09/2022	31,000	0.90 ▲	2.90	30,100	31,000	30,900	600	18,600,000
07/09/2022	29,900	-0.30 ▼	-1.00	30,200	31,000	29,900	900	26,910,000
06/09/2022	31,000	1.80 ▲	5.81	29,200	31,000	29,900	700	21,700,000
05/09/2022	30,000	-4.00 ▼	-13.33	34,000	30,000	28,900	1,700	51,000,000
31/08/2022	34,000	0.00 ■■	0.00	34,000	0	0	0	0
30/08/2022	34,000	3.10 ▲	9.12	30,900	34,000	34,000	100	3,400,000
29/08/2022	30,900	2.30 ▲	7.44	28,600	30,900	30,900	100	3,090,000
26/08/2022	28,600	-3.40 ▼	-11.89	32,000	28,600	28,600	700	20,020,000
25/08/2022	30,000	2.00 ▲	6.67	28,000	32,200	30,000	1,100	33,000,000
24/08/2022	28,000	-3.40 ▼	-12.14	31,400	28,000	28,000	300	8,400,000
23/08/2022	31,400	0.00 ■■	0.00	31,400	0	0	0	0
22/08/2022	31,400	0.00 ■■	0.00	31,400	0	0	0	0
19/08/2022	30,900	1.20 ▲	3.88	29,700	31,900	30,900	4,000	123,600,000
18/08/2022	29,800	1.30 ▲	4.36	28,500	29,800	27,100	2,100	62,580,000
17/08/2022	28,500	0.00 ■■	0.00	28,500	0	0	0	0
16/08/2022	28,500	0.00 ■■	0.00	28,500	0	0	0	0
15/08/2022	28,000	-1.70 ▼	-6.07	29,700	29,500	28,000	300	8,400,000
12/08/2022	28,000	0.20 ▲	0.71	27,800	30,000	28,000	700	19,600,000
11/08/2022	28,000	-1.60 ▼	-5.71	29,600	28,000	27,500	1,500	42,000,000
10/08/2022	30,000	0.70 ▲	2.33	29,300	30,000	27,200	900	27,000,000
09/08/2022	28,300	-0.60 ▼	-2.12	28,900	29,500	28,300	500	14,150,000
08/08/2022	28,900	0.00 ■■	0.00	28,900	0	0	0	0
05/08/2022	29,400	0.70 ▲	2.38	28,700	29,400	28,100	17,100	502,740,000
04/08/2022	27,700	-0.90 ▼	-3.25	28,600	28,800	27,700	6,400	177,280,000
03/08/2022	27,900	-0.30 ▼	-1.08	28,200	28,700	27,300	2,400	66,960,000
02/08/2022	28,200	-1.80 ▼	-6.38	30,000	28,200	28,200	1,200	33,840,000
01/08/2022	30,000	0.00 ■■	0.00	30,000	0	0	0	0
29/07/2022	30,000	1.80 ▲	6.00	28,200	30,000	30,000	600	18,000,000
28/07/2022	28,200	-1.20 ▼	-4.26	29,400	28,200	28,200	300	8,460,000
27/07/2022	29,900	2.00 ▲	6.69	27,900	29,900	27,000	1,300	38,870,000
26/07/2022	27,800	-1.90 ▼	-6.83	29,700	28,000	27,800	2,300	63,940,000
25/07/2022	30,900	0.80 ▲	2.59	30,100	30,900	28,300	4,000	123,600,000
22/07/2022	30,500	-0.40 ▼	-1.31	30,900	30,500	27,100	2,600	79,300,000
21/07/2022	29,100	-0.80 ▼	-2.75	29,900	32,000	26,700	3,100	90,210,000
20/07/2022	29,700	0.00 ■■	0.00	29,700	32,300	28,500	11,400	338,580,000
19/07/2022	30,100	-0.40 ▼	-1.33	30,500	30,200	28,200	8,100	243,810,000
18/07/2022	31,000	-1.10 ▼	-3.55	32,100	31,000	28,000	600	18,600,000
15/07/2022	32,100	0.00 ■■	0.00	32,100	0	0	0	0
14/07/2022	32,100	-0.40 ▼	-1.25	32,500	32,100	32,100	100	3,210,000
13/07/2022	32,500	1.50 ▲	4.62	31,000	32,500	32,500	2,000	65,000,000
12/07/2022	31,000	-1.70 ▼	-5.48	32,700	31,000	31,000	3,100	96,100,000
11/07/2022	32,700	0.00 ■■	0.00	32,700	0	0	0	0
08/07/2022	32,700	2.90 ▲	8.87	29,800	32,700	32,700	1,000	32,700,000
07/07/2022	32,800	4.00 ▲	12.20	28,800	33,100	28,800	10,300	337,840,000
06/07/2022	28,800	-0.20 ▼	-0.69	29,000	28,800	28,700	1,800	51,840,000
05/07/2022	29,000	0.00 ■■	0.00	29,000	0	0	0	0
04/07/2022	29,200	0.50 ▲	1.71	28,700	29,200	28,700	200	5,840,000
01/07/2022	29,100	0.20 ▲	0.69	28,900	29,100	26,300	4,000	116,400,000
30/06/2022	29,000	-0.10 ▼	-0.34	29,100	29,000	28,500	22,200	643,800,000
29/06/2022	29,100	1.70 ▲	5.84	27,400	29,100	29,100	3,800	110,580,000
28/06/2022	27,800	-0.90 ▼	-3.24	28,700	28,100	24,400	12,900	358,620,000
27/06/2022	28,700	0.00 ■■	0.00	28,700	0	0	0	0
24/06/2022	28,700	0.00 ■■	0.00	28,700	0	0	0	0
23/06/2022	28,700	1.60 ▲	5.57	27,100	28,700	28,700	200	5,740,000
22/06/2022	29,300	1.30 ▲	4.44	28,000	29,900	25,700	2,000	58,600,000
21/06/2022	29,400	0.80 ▲	2.72	28,600	29,500	25,600	3,300	97,020,000
20/06/2022	30,800	2.20 ▲	7.14	28,600	0	0	0	0
17/06/2022	30,800	2.80 ▲	9.09	28,000	31,200	26,900	1,700	52,360,000
16/06/2022	31,200	-0.50 ▼	-1.60	31,700	31,200	27,100	2,500	78,000,000
15/06/2022	31,700	-0.20 ▼	-0.63	31,900	31,900	30,300	1,700	53,890,000
14/06/2022	33,600	1.70 ▲	5.06	31,900	0	0	0	0
13/06/2022	33,600	0.20 ▲	0.60	33,400	34,800	29,100	4,800	161,280,000
10/06/2022	33,400	0.40 ▲	1.20	33,000	33,400	33,400	100	3,340,000
09/06/2022	32,000	-1.00 ▼	-3.13	33,000	35,500	30,600	4,400	140,800,000
08/06/2022	33,000	-1.20 ▼	-3.64	34,200	35,500	32,700	9,300	306,900,000
07/06/2022	34,400	-1.10 ▼	-3.20	35,500	34,900	30,500	5,800	199,520,000
06/06/2022	35,500	0.00 ■■	0.00	35,500	35,500	35,500	100	3,550,000
03/06/2022	35,400	-0.10 ▼	-0.28	35,500	0	0	0	0
02/06/2022	35,400	0.50 ▲	1.41	34,900	35,600	34,500	5,600	198,240,000
01/06/2022	34,500	-0.20 ▼	-0.58	34,700	35,600	34,500	300	10,350,000
31/05/2022	35,100	0.00 ■■	0.00	35,100	35,400	34,000	1,100	38,610,000
30/05/2022	35,500	0.70 ▲	1.97	34,800	35,500	34,700	200	7,100,000
27/05/2022	35,600	0.20 ▲	0.56	35,400	37,500	34,000	1,800	64,080,000
26/05/2022	35,200	-0.40 ▼	-1.14	35,600	35,600	35,100	25,400	894,080,000
25/05/2022	35,000	-1.50 ▼	-4.29	36,500	39,800	35,000	13,200	462,000,000
24/05/2022	36,500	-0.70 ▼	-1.92	37,200	36,600	36,500	3,100	113,150,000
23/05/2022	39,300	-2.20 ▼	-5.60	41,500	39,300	36,500	4,200	165,060,000
20/05/2022	41,500	3.20 ▲	7.71	38,300	41,500	41,500	100	4,150,000
19/05/2022	38,100	0.00 ■■	0.00	38,100	39,700	38,100	1,100	41,910,000
18/05/2022	39,700	0.00 ■■	0.00	39,700	39,700	38,000	1,900	75,430,000
17/05/2022	39,900	2.90 ▲	7.27	37,000	40,000	39,400	2,200	87,780,000
16/05/2022	38,900	2.50 ▲	6.43	36,400	40,800	36,000	6,600	256,740,000
13/05/2022	36,000	-0.90 ▼	-2.50	36,900	40,800	36,000	2,300	82,800,000
12/05/2022	40,000	-1.80 ▼	-4.50	41,800	40,400	35,600	3,200	128,000,000
11/05/2022	41,800	2.10 ▲	5.02	39,700	41,800	41,800	100	4,180,000
10/05/2022	39,800	2.50 ▲	6.28	37,300	39,900	39,000	500	19,900,000
09/05/2022	40,700	-0.20 ▼	-0.49	40,900	40,700	34,800	2,400	97,680,000
29/04/2022	43,500	1.50 ▲	3.45	42,000	43,500	43,500	100	4,350,000
28/04/2022	42,000	2.10 ▲	5.00	39,900	42,000	42,000	700	29,400,000
27/04/2022	40,000	3.20 ▲	8.00	36,800	40,000	39,000	19,600	784,000,000
26/04/2022	38,000	0.70 ▲	1.84	37,300	39,800	35,000	2,900	110,200,000
25/04/2022	37,000	0.00 ■■	0.00	37,000	0	0	0	0
23/04/2022	36,500	-3.40 ▼	-9.32	39,900	43,000	34,000	1,620	59,130,000
22/04/2022	36,500	-3.40 ▼	-9.32	39,900	43,000	34,000	1,620	59,130,000
21/04/2022	39,500	-4.50 ▼	-11.39	44,000	43,000	39,500	760	30,020,000
20/04/2022	44,000	-0.10 ▼	-0.23	44,100	44,000	44,000	80	3,520,000
19/04/2022	44,000	-1.10 ▼	-2.50	45,100	48,100	43,700	990	43,560,000
18/04/2022	44,000	-4.90 ▼	-11.14	48,900	45,600	44,000	270	11,880,000
16/04/2022	48,900	2.70 ▲	5.52	46,200	49,100	48,700	110	5,379,000
15/04/2022	48,900	2.70 ▲	5.52	46,200	49,100	48,700	1,100	53,790,000
14/04/2022	49,300	4.00 ▲	8.11	45,300	49,300	45,500	1,200	59,160,000
13/04/2022	48,700	-0.50 ▼	-1.03	49,200	49,000	43,200	8,900	433,430,000
12/04/2022	49,600	0.40 ▲	0.81	49,200	0	0	0	0
08/04/2022	49,600	0.30 ▲	0.60	49,300	49,600	47,000	600	29,760,000
07/04/2022	49,500	-0.50 ▼	-1.01	50,000	49,500	49,000	400	19,800,000
06/04/2022	50,000	0.90 ▲	1.80	49,100	50,000	50,000	400	20,000,000
05/04/2022	50,000	0.10 ▲	0.20	49,900	50,000	49,000	4,400	220,000,000
04/04/2022	49,800	-0.20 ▼	-0.40	50,000	49,900	49,800	1,400	69,720,000
01/04/2022	50,000	0.10 ▲	0.20	49,900	50,000	50,000	1,200	60,000,000
31/03/2022	50,400	0.40 ▲	0.79	50,000	50,400	49,100	8,000	403,200,000
30/03/2022	50,000	-1.20 ▼	-2.40	51,200	50,000	50,000	800	40,000,000
29/03/2022	51,000	1.10 ▲	2.16	49,900	51,500	51,000	1,800	91,800,000
28/03/2022	51,500	-0.10 ▼	-0.19	51,600	51,700	49,000	13,400	690,100,000
25/03/2022	51,500	-0.30 ▼	-0.58	51,800	52,200	51,400	1,400	72,100,000
24/03/2022	52,000	0.60 ▲	1.15	51,400	52,000	51,400	3,500	182,000,000
23/03/2022	52,000	0.90 ▲	1.73	51,100	52,000	51,100	9,400	488,800,000
22/03/2022	51,000	-1.50 ▼	-2.94	52,500	52,000	50,400	4,400	224,400,000
21/03/2022	52,400	1.20 ▲	2.29	51,200	52,500	52,400	200	10,480,000
18/03/2022	51,300	0.80 ▲	1.56	50,500	52,000	50,400	3,800	194,940,000
17/03/2022	51,000	-2.10 ▼	-4.12	53,100	51,000	50,100	6,400	326,400,000
16/03/2022	52,000	2.00 ▲	3.85	50,000	55,600	51,000	9,200	478,400,000
15/03/2022	51,000	3.60 ▲	7.06	47,400	51,300	48,000	40,500	2,065,500,000
14/03/2022	48,800	1.70 ▲	3.48	47,100	48,800	46,800	6,500	317,200,000
11/03/2022	46,600	-1.10 ▼	-2.36	47,700	47,600	46,600	9,200	428,720,000
10/03/2022	48,000	0.90 ▲	1.88	47,100	48,000	46,500	4,200	201,600,000
09/03/2022	47,100	0.20 ▲	0.42	46,900	48,000	46,700	5,400	254,340,000
08/03/2022	47,000	0.40 ▲	0.85	46,600	47,200	46,100	13,200	620,400,000
07/03/2022	46,500	0.30 ▲	0.65	46,200	47,000	46,200	6,100	283,650,000
04/03/2022	46,000	0.00 ■■	0.00	46,000	46,400	46,000	200	9,200,000
03/03/2022	46,000	0.40 ▲	0.87	45,600	46,400	46,000	1,400	64,400,000
02/03/2022	45,200	-3.40 ▼	-7.52	48,600	47,000	45,200	3,400	153,680,000
01/03/2022	46,400	0.00 ■■	0.00	46,400	49,000	46,400	1,200	55,680,000
28/02/2022	46,600	1.50 ▲	3.22	45,100	46,700	46,000	5,500	256,300,000
25/02/2022	46,000	1.10 ▲	2.39	44,900	46,000	43,000	18,000	828,000,000
24/02/2022	44,600	-0.50 ▼	-1.12	45,100	45,900	44,500	2,700	120,420,000
23/02/2022	46,200	1.30 ▲	2.81	44,900	46,200	45,000	9,600	443,520,000
22/02/2022	45,700	-0.10 ▼	-0.22	45,800	45,700	44,300	11,000	502,700,000
21/02/2022	45,500	-0.40 ▼	-0.88	45,900	45,900	45,500	14,800	673,400,000
18/02/2022	45,500	-0.50 ▼	-1.10	46,000	46,000	45,100	5,500	250,250,000
17/02/2022	46,000	0.60 ▲	1.30	45,400	46,000	46,000	500	23,000,000
16/02/2022	46,000	-1.00 ▼	-2.17	47,000	46,400	44,000	7,200	331,200,000
15/02/2022	46,500	1.90 ▲	4.09	44,600	47,000	46,500	1,100	51,150,000
14/02/2022	44,900	0.20 ▲	0.45	44,700	44,900	44,500	2,300	103,270,000
11/02/2022	45,000	-2.00 ▼	-4.44	47,000	45,100	44,500	4,900	220,500,000
10/02/2022	46,400	0.80 ▲	1.72	45,600	52,000	46,400	900	41,760,000
09/02/2022	45,000	-0.70 ▼	-1.56	45,700	46,000	44,700	6,600	297,000,000
08/02/2022	45,500	-0.50 ▼	-1.10	46,000	46,000	45,500	6,600	300,300,000
07/02/2022	46,000	-0.10 ▼	-0.22	46,100	46,800	44,600	10,300	473,800,000
28/01/2022	46,000	-0.80 ▼	-1.74	46,800	47,000	45,900	7,700	354,200,000
27/01/2022	47,500	-1.00 ▼	-2.11	48,500	48,500	44,500	5,600	266,000,000
26/01/2022	49,000	2.50 ▲	5.10	46,500	49,000	46,500	4,900	240,100,000
25/01/2022	46,300	-2.40 ▼	-5.18	48,700	50,000	46,100	5,100	236,130,000
24/01/2022	47,000	1.50 ▲	3.19	45,500	52,100	47,000	15,200	714,400,000
21/01/2022	45,900	0.70 ▲	1.53	45,200	46,000	44,500	4,300	197,370,000
20/01/2022	45,500	0.60 ▲	1.32	44,900	45,900	43,000	9,600	436,800,000
19/01/2022	45,000	1.50 ▲	3.33	43,500	46,000	44,000	3,800	171,000,000
18/01/2022	46,000	-2.50 ▼	-5.43	48,500	48,500	41,300	37,800	1,738,800,000
17/01/2022	48,500	-1.00 ▼	-2.06	49,500	50,000	46,500	12,000	582,000,000
14/01/2022	50,000	0.60 ▲	1.20	49,400	50,000	49,400	5,300	265,000,000
13/01/2022	48,900	-0.60 ▼	-1.23	49,500	51,000	48,500	16,700	816,630,000
12/01/2022	50,000	-1.90 ▼	-3.80	51,900	53,500	48,000	28,200	1,410,000,000
11/01/2022	52,900	4.40 ▲	8.32	48,500	55,000	48,500	31,000	1,639,900,000
10/01/2022	49,300	6.30 ▲	12.78	43,000	49,400	46,000	71,500	3,524,950,000
07/01/2022	43,400	-0.10 ▼	-0.23	43,500	43,400	42,500	22,400	972,160,000
06/01/2022	43,500	0.30 ▲	0.69	43,200	43,800	43,200	9,200	400,200,000
05/01/2022	43,200	0.30 ▲	0.69	42,900	44,000	43,000	7,700	332,640,000
04/01/2022	43,500	0.90 ▲	2.07	42,600	43,500	42,700	27,500	1,196,250,000
31/12/2021	42,700	-0.30 ▼	-0.70	42,700	42,700	42,400	4,400	187,880,000
30/12/2021	43,000	1.50 ▲	3.49	41,500	43,500	42,100	8,100	348,300,000
29/12/2021	41,900	0.50 ▲	1.19	41,400	41,900	41,500	4,800	201,120,000
22/12/2021	41,500	0.00 ■■	0.00	41,500	42,300	41,500	4,900	203,350,000
21/12/2021	41,000	0.00 ■■	0.00	41,000	42,200	41,000	6,400	262,400,000
20/12/2021	41,100	0.10 ▲	0.24	41,000	41,500	40,700	12,500	513,750,000
17/12/2021	41,000	-1.40 ▼	-3.41	42,400	41,200	40,500	15,400	631,400,000
16/12/2021	42,200	-0.30 ▼	-0.71	42,500	42,800	42,000	8,400	354,480,000
15/12/2021	42,500	-0.40 ▼	-0.94	42,900	42,900	42,100	5,400	229,500,000
14/12/2021	43,400	0.00 ■■	0.00	43,400	43,400	43,000	2,500	108,500,000
13/12/2021	43,700	1.90 ▲	4.35	41,800	44,000	42,000	10,900	476,330,000
10/12/2021	42,000	1.00 ▲	2.38	41,000	42,000	41,300	15,300	642,600,000
09/12/2021	41,500	0.40 ▲	0.96	41,100	41,900	40,800	5,000	207,500,000
08/12/2021	41,000	0.10 ▲	0.24	40,900	41,900	40,800	4,600	188,600,000
07/12/2021	41,000	-1.20 ▼	-2.93	42,200	42,000	40,500	16,100	660,100,000
06/12/2021	41,500	-1.90 ▼	-4.58	43,400	43,100	41,500	15,900	659,850,000
03/12/2021	43,800	0.00 ■■	0.00	43,800	45,500	42,500	23,600	1,033,680,000
02/12/2021	44,900	-3.70 ▼	-8.24	48,600	46,000	42,000	25,500	1,144,950,000
01/12/2021	48,300	1.20 ▲	2.48	47,100	49,500	47,100	21,900	1,057,770,000
30/11/2021	49,000	6.00 ▲	12.24	43,000	49,400	44,000	65,200	3,194,800,000
29/11/2021	43,600	0.40 ▲	0.92	43,200	44,000	42,000	26,400	1,151,040,000
26/11/2021	42,900	2.20 ▲	5.13	40,700	44,000	42,500	12,700	544,830,000
25/11/2021	42,700	4.50 ▲	10.54	38,200	43,000	38,200	83,400	3,561,180,000
24/11/2021	38,400	-0.40 ▼	-1.04	38,800	38,400	38,000	5,900	226,560,000
23/11/2021	38,700	0.20 ▲	0.52	38,500	39,000	38,700	500	19,350,000
22/11/2021	37,000	-1.10 ▼	-2.97	38,100	39,200	37,000	28,400	1,050,800,000
19/11/2021	38,400	0.20 ▲	0.52	38,200	38,900	36,200	41,400	1,589,760,000
18/11/2021	38,200	-0.10 ▼	-0.26	38,300	38,500	38,000	10,400	397,280,000
17/11/2021	38,400	2.40 ▲	6.25	36,000	38,500	36,100	9,300	357,120,000
16/11/2021	36,000	-3.00 ▼	-8.33	39,000	36,100	35,100	3,800	136,800,000
15/11/2021	38,500	2.40 ▲	6.23	36,100	39,800	37,000	18,300	704,550,000
12/11/2021	36,200	4.70 ▲	12.98	31,500	36,200	32,000	23,200	839,840,000
11/11/2021	32,500	0.50 ▲	1.54	32,000	32,500	30,000	24,600	799,500,000
10/11/2021	31,500	-1.00 ▼	-3.17	32,500	33,000	31,500	3,000	94,500,000
09/11/2021	32,500	0.50 ▲	1.54	32,000	32,500	32,500	7,300	237,250,000
08/11/2021	32,500	1.40 ▲	4.31	31,100	32,500	31,400	12,300	399,750,000
05/11/2021	31,100	1.20 ▲	3.86	29,900	31,200	31,000	19,300	600,230,000
04/11/2021	30,000	0.60 ▲	2.00	29,400	30,000	29,800	650	19,500,000
03/11/2021	29,400	0.00 ■■	0.00	29,400	29,400	29,400	2,600	76,440,000
02/11/2021	29,000	-29.40 ▼	-101.38	29,400	0	0	0	0
01/11/2021	29,000	-0.50 ▼	-1.72	29,500	30,000	29,000	2,500	72,500,000
29/10/2021	29,500	-29.50 ▼	-100.00	29,500	0	0	0	0
28/10/2021	29,500	0.70 ▲	2.37	28,800	29,500	29,500	1,700	50,150,000
27/10/2021	29,000	1.00 ▲	3.45	28,000	29,000	28,500	690	20,010,000
26/10/2021	28,000	-28.00 ▼	-100.00	28,000	0	0	0	0
25/10/2021	28,000	-0.50 ▼	-1.79	28,500	28,000	28,000	900	25,200,000
22/10/2021	28,500	0.40 ▲	1.40	28,100	28,500	28,500	500	14,250,000
21/10/2021	28,900	0.80 ▲	2.77	28,100	28,900	28,000	9,400	271,660,000
20/10/2021	28,000	0.00 ■■	0.00	28,000	28,100	28,000	1,800	50,400,000
19/10/2021	28,000	0.70 ▲	2.50	27,300	28,000	28,000	3,700	103,600,000
18/10/2021	26,000	-27.30 ▼	-105.00	27,300	0	0	0	0
15/10/2021	26,000	-2.70 ▼	-10.38	28,700	28,000	26,000	800	20,800,000
14/10/2021	28,700	0.00 ■■	0.00	28,700	28,700	28,700	700	20,090,000
13/10/2021	28,500	-28.70 ▼	-100.70	28,700	0	0	0	0
12/10/2021	28,500	-28.70 ▼	-100.70	28,700	0	0	0	0
11/10/2021	28,500	-28.70 ▼	-100.70	28,700	0	0	0	0
08/10/2021	28,500	-28.70 ▼	-100.70	28,700	0	0	0	0
06/10/2021	28,500	-28.70 ▼	-100.70	28,700	0	0	0	0
05/10/2021	28,500	-28.70 ▼	-100.70	28,700	0	0	0	0
04/10/2021	28,500	-28.70 ▼	-100.70	28,100	0	0	0	0
01/10/2021	28,500	0.40 ▲	1.40	28,100	29,000	28,200	3,000	85,500,000
30/09/2021	28,500	2.50 ▲	8.77	26,000	28,500	27,000	5,300	151,050,000
29/09/2021	26,000	-0.30 ▼	-1.15	26,300	26,000	26,000	100	2,600,000
28/09/2021	26,900	-0.70 ▼	-2.60	27,600	27,000	26,000	1,100	29,590,000
27/09/2021	27,600	-27.60 ▼	-100.00	27,600	0	0	0	0
24/09/2021	27,600	-0.20 ▼	-0.72	27,800	27,600	27,600	100	2,760,000
23/09/2021	28,500	2.20 ▲	7.72	26,300	28,500	26,600	7,100	202,350,000
22/09/2021	26,900	-26.30 ▼	-97.77	26,300	0	0	0	0
21/09/2021	26,900	0.40 ▲	1.49	26,500	26,900	26,000	4,600	123,740,000
20/09/2021	26,500	0.50 ▲	1.89	26,000	26,500	26,500	400	10,600,000
17/09/2021	26,000	0.00 ■■	0.00	26,000	26,000	26,000	300	7,800,000
16/09/2021	26,000	0.00 ■■	0.00	26,000	26,000	26,000	4,300	111,800,000
15/09/2021	26,000	0.70 ▲	2.69	25,300	26,000	25,300	33,700	876,200,000
14/09/2021	26,500	-25.30 ▼	-95.47	25,300	0	0	0	0
13/09/2021	26,500	0.00 ■■	0.00	26,500	27,000	26,500	1,600	42,400,000
10/09/2021	26,500	0.00 ■■	0.00	26,500	26,500	26,500	400	10,600,000
09/09/2021	26,500	-26.50 ▼	-100.00	26,500	0	0	0	0
08/09/2021	26,500	0.00 ■■	0.00	26,500	26,500	26,500	500	13,250,000
07/09/2021	26,500	-26.50 ▼	-100.00	26,500	0	0	0	0
06/09/2021	26,500	0.00 ■■	0.00	26,500	26,500	26,500	2,100	55,650,000
01/09/2021	26,500	0.50 ▲	1.89	26,000	26,500	26,500	100	2,650,000
31/08/2021	26,000	-0.40 ▼	-1.54	26,400	26,000	26,000	400	10,400,000
30/08/2021	26,300	-26.40 ▼	-100.38	26,400	0	0	0	0
27/08/2021	26,300	0.20 ▲	0.76	26,100	26,500	26,300	1,000	26,300,000
26/08/2021	26,100	3.40 ▲	13.03	22,700	26,100	26,100	3,100	80,910,000
25/08/2021	22,700	-3.70 ▼	-16.30	26,400	22,700	22,700	100	2,270,000
24/08/2021	26,400	0.00 ■■	0.00	26,400	26,400	26,400	500	13,200,000
23/08/2021	26,400	-0.10 ▼	-0.38	26,500	26,400	26,400	1,000	26,400,000
20/08/2021	26,600	-26.50 ▼	-99.62	26,500	0	0	0	0
19/08/2021	26,600	1.10 ▲	4.14	25,500	26,600	26,000	25,400	675,640,000
18/08/2021	25,600	-25.50 ▼	-99.61	25,500	0	0	0	0
17/08/2021	25,600	-25.50 ▼	-99.61	25,500	0	0	0	0
16/08/2021	25,600	0.60 ▲	2.34	25,000	25,600	25,500	1,400	35,840,000
13/08/2021	25,100	0.00 ■■	0.00	25,100	25,100	24,500	1,300	32,630,000
12/08/2021	25,500	-25.10 ▼	-98.43	25,100	0	0	0	0
11/08/2021	25,500	1.50 ▲	5.88	24,000	25,500	24,500	3,400	86,700,000
10/08/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	1,200	28,800,000
09/08/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
06/08/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	100	2,400,000
05/08/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
04/08/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
03/08/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
02/08/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
30/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
29/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
28/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
27/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
26/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
23/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
22/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
21/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
20/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
19/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
16/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
15/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
14/07/2021	24,000	-0.30 ▼	-1.25	24,300	24,000	24,000	100	2,400,000
13/07/2021	24,500	-24.30 ▼	-99.18	24,300	0	0	0	0
12/07/2021	24,500	-24.30 ▼	-99.18	24,300	0	0	0	0
09/07/2021	24,500	-24.30 ▼	-99.18	24,300	0	0	0	0
08/07/2021	24,500	0.50 ▲	2.04	24,000	24,500	24,000	3,500	85,750,000
07/07/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	100	2,400,000
06/07/2021	23,900	-24.00 ▼	-100.42	24,000	0	0	0	0
05/07/2021	23,900	0.10 ▲	0.42	23,800	24,000	23,900	1,500	35,850,000
02/07/2021	23,500	-0.50 ▼	-2.13	24,000	24,000	23,500	1,700	39,950,000
01/07/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
30/06/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
29/06/2021	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
28/06/2021	24,000	0.30 ▲	1.25	23,700	24,000	24,000	300	7,200,000
25/06/2021	24,200	2.20 ▲	9.09	22,000	24,200	23,000	500	12,100,000
24/06/2021	22,000	1.50 ▲	6.82	20,500	22,000	22,000	200	4,400,000
23/06/2021	20,100	-20.50 ▼	-101.99	20,500	0	0	0	0
22/06/2021	20,100	-20.50 ▼	-101.99	20,500	0	0	0	0
21/06/2021	20,100	-0.40 ▼	-1.99	20,500	20,700	19,700	1,100	22,110,000
18/06/2021	20,500	-0.30 ▼	-1.46	20,800	20,500	20,500	1,000	20,500,000
17/06/2021	20,700	-1.40 ▼	-6.76	22,100	20,900	20,700	600	12,420,000
16/06/2021	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
14/06/2021	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
11/06/2021	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
10/06/2021	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
09/06/2021	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
08/06/2021	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
07/06/2021	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
04/06/2021	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
03/06/2021	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
02/06/2021	22,100	0.10 ▲	0.45	22,000	22,100	22,100	100	2,210,000
01/06/2021	22,000	0.00 ■■	0.00	22,000	22,000	22,000	100	2,200,000
31/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
28/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
27/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
26/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
25/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
24/05/2021	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10,000	220,000,000
21/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
20/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
19/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
18/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
17/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
14/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
13/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
12/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
11/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
10/05/2021	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
07/05/2021	22,000	0.00 ■■	0.00	22,000	22,000	22,000	800	17,600,000
06/05/2021	22,000	-1.50 ▼	-6.82	23,500	22,000	22,000	1,000	22,000,000
05/05/2021	23,500	-2.30 ▼	-9.79	25,800	23,500	23,500	1,000	23,500,000
29/04/2021	25,800	2.20 ▲	8.53	23,600	25,800	25,800	100	2,580,000
28/04/2021	22,100	-23.60 ▼	-106.79	23,600	0	0	0	0
27/04/2021	22,100	-23.60 ▼	-106.79	23,600	0	0	0	0
26/04/2021	22,100	-3.90 ▼	-17.65	26,000	25,000	22,100	400	8,840,000
23/04/2021	26,000	0.20 ▲	0.77	25,800	26,000	26,000	100	2,600,000
22/04/2021	25,800	3.30 ▲	12.79	22,500	25,800	25,800	400	10,320,000
20/04/2021	22,600	2.90 ▲	12.83	19,700	22,600	22,500	2,000	45,200,000
19/04/2021	19,500	-3.00 ▼	-15.38	22,500	20,200	19,500	800	15,600,000
16/04/2021	26,900	-22.50 ▼	-83.64	22,500	0	0	0	0
15/04/2021	26,900	-22.50 ▼	-83.64	22,500	0	0	0	0
14/04/2021	26,900	0.50 ▲	1.86	26,400	26,900	22,500	24,100	648,290,000
13/04/2021	26,400	3.40 ▲	12.88	23,000	26,400	26,400	100	2,640,000
12/04/2021	23,000	-4.00 ▼	-17.39	27,000	23,000	23,000	1,300	29,900,000
09/04/2021	27,000	-0.90 ▼	-3.33	27,900	27,000	27,000	100	2,700,000
08/04/2021	27,900	-27.90 ▼	-100.00	27,900	0	0	0	0
07/04/2021	27,900	-27.90 ▼	-100.00	27,900	0	0	0	0
06/04/2021	27,900	0.00 ■■	0.00	27,900	27,900	27,900	100	2,790,000
05/04/2021	27,900	-27.90 ▼	-100.00	27,900	0	0	0	0
02/04/2021	27,900	-27.90 ▼	-100.00	27,900	0	0	0	0
01/04/2021	27,900	-27.90 ▼	-100.00	27,900	0	0	0	0
31/03/2021	27,900	3.10 ▲	11.11	24,800	27,900	27,900	100	2,790,000
30/03/2021	24,800	3.10 ▲	12.50	21,700	24,800	24,800	100	2,480,000
29/03/2021	21,700	-2.70 ▼	-12.44	24,400	21,700	21,700	100	2,170,000
26/03/2021	24,700	-24.40 ▼	-98.79	24,400	0	0	0	0
25/03/2021	24,700	-24.40 ▼	-98.79	24,400	0	0	0	0
24/03/2021	24,700	-24.40 ▼	-98.79	24,400	0	0	0	0
23/03/2021	24,700	3.20 ▲	12.96	21,500	24,700	24,000	15,700	387,790,000
22/03/2021	21,900	-21.50 ▼	-98.17	21,500	0	0	0	0
19/03/2021	21,900	0.80 ▲	3.65	21,100	21,900	21,100	800	17,520,000
18/03/2021	22,000	0.00 ■■	0.00	22,000	22,000	20,600	400	8,800,000
17/03/2021	22,000	-1.00 ▼	-4.55	23,000	22,000	22,000	100	2,200,000
16/03/2021	23,000	0.00 ■■	0.00	23,000	23,000	21,500	3,100	71,300,000
15/03/2021	23,000	-23.00 ▼	-100.00	23,000	0	0	0	0
12/03/2021	23,000	-23.00 ▼	-100.00	23,000	0	0	0	0
11/03/2021	23,000	1.50 ▲	6.52	21,500	23,100	22,800	1,600	36,800,000
10/03/2021	21,500	0.00 ■■	0.00	21,500	21,500	21,500	600	12,900,000
09/03/2021	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
08/03/2021	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
05/03/2021	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
04/03/2021	21,500	-0.10 ▼	-0.47	21,600	21,500	21,500	700	15,050,000
03/03/2021	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
02/03/2021	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
01/03/2021	21,600	0.00 ■■	0.00	21,600	21,600	21,600	500	10,800,000
26/02/2021	21,500	-21.60 ▼	-100.47	21,600	0	0	0	0
25/02/2021	21,500	-0.30 ▼	-1.40	21,800	22,000	21,500	1,000	21,500,000
24/02/2021	21,800	-0.20 ▼	-0.92	22,000	22,200	21,500	6,400	139,520,000
23/02/2021	22,000	-0.50 ▼	-2.27	22,500	22,000	22,000	600	13,200,000
18/02/2021	22,500	-0.10 ▼	-0.44	22,600	22,500	22,500	500	11,250,000
17/02/2021	22,600	-22.60 ▼	-100.00	22,600	0	0	0	0
09/02/2021	22,600	-0.10 ▼	-0.44	22,700	22,600	22,600	400	9,040,000
08/02/2021	22,700	-22.70 ▼	-100.00	19,800	0	0	0	0
05/02/2021	22,700	2.90 ▲	12.78	19,800	22,700	22,700	100	2,270,000
04/01/2021	23,000	-0.80 ▼	-3.48	23,800	23,800	23,000	9,700	223,100,000
31/12/2020	24,000	1.00 ▲	4.17	23,000	24,000	22,000	1,000	24,000,000
30/12/2020	23,000	-23.00 ▼	-100.00	23,000	0	0	0	0
29/12/2020	23,000	0.10 ▲	0.43	22,900	23,000	23,000	300	6,900,000
28/12/2020	22,900	-0.10 ▼	-0.44	23,000	22,900	22,900	350	8,015,000
25/12/2020	23,000	0.10 ▲	0.43	22,900	23,000	23,000	10	230,000
24/12/2020	23,000	0.10 ▲	0.43	22,900	23,000	23,000	10	230,000
23/12/2020	22,900	0.50 ▲	2.18	22,400	22,900	22,900	670	15,343,000
22/12/2020	22,400	0.40 ▲	1.79	22,000	22,400	22,400	750	16,800,000
21/12/2020	22,400	0.40 ▲	1.79	22,000	22,400	22,400	750	16,800,000
20/12/2020	22,000	-3.20 ▼	-14.55	25,200	22,200	22,000	1,190	26,180,000
18/12/2020	22,000	-3.20 ▼	-14.55	25,200	22,200	22,000	1,190	26,180,000
17/12/2020	25,200	2.70 ▲	10.71	22,500	25,200	25,200	10	252,000
16/12/2020	22,500	0.50 ▲	2.22	22,000	22,500	22,500	70	1,575,000
15/12/2020	22,000	-0.10 ▼	-0.45	22,100	22,000	22,000	10	220,000
14/12/2020	22,100	2.70 ▲	12.22	19,400	22,100	22,100	10	221,000
13/12/2020	22,100	2.70 ▲	12.22	19,400	22,100	22,100	10	221,000
11/12/2020	22,100	2.70 ▲	12.22	19,400	22,100	22,100	10	221,000
10/12/2020	19,400	-19.40 ▼	-100.00	19,400	0	0	0	0
09/12/2020	19,400	-19.40 ▼	-100.00	19,400	0	0	0	0
08/12/2020	19,400	-2.60 ▼	-13.40	22,000	19,400	19,400	10	194,000
07/12/2020	22,500	0.10 ▲	0.44	22,400	22,500	21,000	30	675,000
03/12/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
02/12/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
30/11/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
27/11/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
26/11/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
25/11/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
24/11/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
23/11/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
20/11/2020	22,400	2.90 ▲	12.95	19,500	22,400	22,400	10	224,000
19/11/2020	18,000	-19.50 ▼	-108.33	19,500	0	0	0	0
18/11/2020	18,000	-2.00 ▼	-11.11	20,000	20,000	18,000	500	9,000,000
17/11/2020	20,000	0.00 ■■	0.00	20,000	20,000	20,000	150	3,000,000
16/11/2020	20,000	-20.00 ▼	-100.00	20,000	0	0	0	0
13/11/2020	20,000	0.80 ▲	4.00	19,200	20,000	20,000	60	1,200,000
11/11/2020	19,200	-3.20 ▼	-16.67	22,400	19,200	19,200	280	5,376,000
10/11/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
09/11/2020	22,400	1.40 ▲	6.25	21,000	22,400	22,400	10	224,000
06/11/2020	21,000	-1.00 ▼	-4.76	22,000	21,000	21,000	10	210,000
05/11/2020	22,000	2.00 ▲	9.09	20,000	22,000	22,000	100	2,200,000
04/11/2020	20,000	1.30 ▲	6.50	18,700	20,000	20,000	10	200,000
03/11/2020	18,500	-18.70 ▼	-101.08	18,700	0	0	0	0
02/11/2020	18,500	-18.70 ▼	-101.08	18,700	0	0	0	0
30/10/2020	18,500	-18.70 ▼	-101.08	18,700	0	0	0	0
29/10/2020	18,500	-3.00 ▼	-16.22	21,500	19,200	18,500	300	5,550,000
28/10/2020	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
27/10/2020	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
26/10/2020	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
23/10/2020	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
22/10/2020	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
21/10/2020	21,500	-0.90 ▼	-4.19	22,400	21,500	21,500	400	8,600,000
20/10/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
19/10/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
16/10/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
14/10/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
13/10/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
12/10/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
09/10/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
07/10/2020	22,400	-22.40 ▼	-100.00	22,400	0	0	0	0
06/10/2020	22,400	2.40 ▲	10.71	20,000	22,400	22,400	100	2,240,000
02/10/2020	19,600	0.00 ■■	0.00	19,600	22,500	19,600	70	1,372,000
01/10/2020	19,000	-2.00 ▼	-10.53	21,000	21,000	19,000	800	15,200,000
28/09/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	200	4,200,000
25/09/2020	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
24/09/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	20	420,000
23/09/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	20	420,000
22/09/2020	21,000	-1.30 ▼	-6.19	22,300	21,000	21,000	40	840,000
21/09/2020	22,300	-22.30 ▼	-100.00	22,300	0	0	0	0
18/09/2020	22,300	2.90 ▲	13.00	19,400	22,300	22,300	10	223,000
17/09/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,400	100	1,940,000
16/09/2020	19,400	0.40 ▲	2.06	19,000	19,500	19,400	700	13,580,000
15/09/2020	19,500	0.00 ■■	0.00	19,500	19,500	17,300	40	780,000
14/09/2020	19,200	-1.70 ▼	-8.85	20,900	19,500	19,200	470	9,024,000
11/09/2020	21,000	-2.40 ▼	-11.43	23,400	21,000	20,000	1,100	23,100,000
10/09/2020	23,900	-23.40 ▼	-97.91	23,400	0	0	0	0
09/09/2020	23,900	-23.40 ▼	-97.91	23,400	0	0	0	0
08/09/2020	23,900	-23.40 ▼	-97.91	23,400	0	0	0	0
07/09/2020	23,900	-23.40 ▼	-97.91	23,400	0	0	0	0
04/09/2020	23,900	-23.40 ▼	-97.91	23,400	0	0	0	0
03/09/2020	23,900	-23.40 ▼	-97.91	23,400	0	0	0	0
01/09/2020	23,900	-23.40 ▼	-97.91	23,400	0	0	0	0
31/08/2020	23,900	-23.40 ▼	-97.91	23,400	0	0	0	0
28/08/2020	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
27/08/2020	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
26/08/2020	23,900	0.00 ■■	0.00	23,900	23,900	23,900	30	717,000
25/08/2020	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
24/08/2020	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
21/08/2020	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
20/08/2020	23,900	1.80 ▲	7.53	22,100	23,900	23,900	100	2,390,000
19/08/2020	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
18/08/2020	22,100	2.80 ▲	12.67	19,300	22,100	22,100	10	221,000
17/08/2020	19,000	-19.30 ▼	-101.58	19,300	0	0	0	0
14/08/2020	19,000	-19.30 ▼	-101.58	19,300	0	0	0	0
13/08/2020	19,000	-0.80 ▼	-4.21	19,800	19,900	19,000	80	1,520,000
12/08/2020	19,800	-19.80 ▼	-100.00	19,800	0	0	0	0
11/08/2020	19,800	-19.80 ▼	-100.00	19,800	0	0	0	0
10/08/2020	19,800	-19.80 ▼	-100.00	19,800	0	0	0	0
07/08/2020	19,800	-3.20 ▼	-16.16	23,000	19,800	19,800	70	1,386,000
06/08/2020	23,000	-23.00 ▼	-100.00	23,000	0	0	0	0
05/08/2020	23,000	-23.00 ▼	-100.00	23,000	0	0	0	0
04/08/2020	23,000	-23.00 ▼	-100.00	23,000	0	0	0	0
03/08/2020	23,000	-1.00 ▼	-4.35	24,000	23,000	23,000	800	18,400,000
31/07/2020	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
30/07/2020	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
29/07/2020	24,000	2.40 ▲	10.00	21,600	24,000	24,000	10	240,000
28/07/2020	21,900	-21.60 ▼	-98.63	21,600	0	0	0	0
27/07/2020	21,900	-21.60 ▼	-98.63	21,600	0	0	0	0
24/07/2020	21,900	-21.60 ▼	-98.63	21,600	0	0	0	0
23/07/2020	21,900	-21.60 ▼	-98.63	21,600	0	0	0	0
22/07/2020	21,900	-21.60 ▼	-98.63	21,600	0	0	0	0
21/07/2020	21,900	-3.00 ▼	-13.70	24,900	21,900	21,500	60	1,314,000
20/07/2020	24,900	1.50 ▲	6.02	23,400	24,900	24,900	10	249,000
17/07/2020	23,400	3.00 ▲	12.82	20,400	23,400	23,400	10	234,000
16/07/2020	21,700	2.80 ▲	12.90	18,900	21,700	19,100	20	434,000
15/07/2020	18,900	0.00 ■■	0.00	18,900	19,100	18,900	280	5,292,000
14/07/2020	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
13/07/2020	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
10/07/2020	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
09/07/2020	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
08/07/2020	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
07/07/2020	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
06/07/2020	18,900	-1.20 ▼	-6.35	20,100	18,900	18,900	20	378,000
03/07/2020	18,600	-20.10 ▼	-108.06	20,100	0	0	0	0
02/07/2020	18,600	-20.10 ▼	-108.06	20,100	0	0	0	0
01/07/2020	18,600	-20.10 ▼	-108.06	20,000	0	0	0	0
30/06/2020	18,600	-1.40 ▼	-7.53	20,000	23,000	18,600	30	558,000
26/06/2020	20,000	-20.00 ▼	-100.00	20,000	0	0	0	0
25/06/2020	20,000	-20.00 ▼	-100.00	20,000	0	0	0	0
24/06/2020	20,000	-1.00 ▼	-5.00	21,000	21,000	20,000	2,100	42,000,000
23/06/2020	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
22/06/2020	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
19/06/2020	21,000	-2.50 ▼	-11.90	23,500	21,000	21,000	1,000	21,000,000
18/06/2020	23,500	-23.50 ▼	-100.00	23,500	0	0	0	0
16/06/2020	23,500	-4.10 ▼	-17.45	27,600	23,500	23,500	10	235,000
12/06/2020	27,600	-27.60 ▼	-100.00	27,600	0	0	0	0
11/06/2020	27,600	-27.60 ▼	-100.00	27,600	0	0	0	0
10/06/2020	27,600	3.60 ▲	13.04	24,000	27,600	27,600	10	276,000
09/06/2020	24,000	-4.00 ▼	-16.67	28,000	24,000	24,000	100	2,400,000
08/06/2020	28,000	-28.00 ▼	-100.00	28,000	0	0	0	0
06/06/2020	28,000	3.60 ▲	12.86	24,400	28,000	28,000	10	280,000
05/06/2020	28,000	3.60 ▲	12.86	24,400	28,000	28,000	10	280,000
04/06/2020	24,400	-4.30 ▼	-17.62	28,700	24,400	24,400	20	488,000
01/06/2020	28,700	-28.70 ▼	-100.00	28,700	0	0	0	0
31/05/2020	28,700	3.70 ▲	12.89	25,000	28,700	28,700	10	287,000
29/05/2020	28,700	3.70 ▲	12.89	25,000	28,700	28,700	10	287,000
28/05/2020	25,000	0.60 ▲	2.40	24,400	25,000	25,000	20	500,000
27/05/2020	24,400	3.10 ▲	12.70	21,300	24,400	24,400	10	244,000
26/05/2020	24,400	3.10 ▲	12.70	21,300	24,400	24,400	10	244,000
25/05/2020	21,300	-3.70 ▼	-17.37	25,000	21,300	21,300	10	213,000
22/05/2020	25,000	-25.00 ▼	-100.00	25,000	0	0	0	0
21/05/2020	25,000	-25.00 ▼	-100.00	25,000	0	0	0	0
20/05/2020	25,000	-25.00 ▼	-100.00	25,000	0	0	0	0
19/05/2020	25,000	1.20 ▲	4.80	23,800	25,000	25,000	10	250,000
18/05/2020	23,800	3.10 ▲	13.03	20,700	23,800	23,800	10	238,000
17/05/2020	23,800	3.10 ▲	13.03	20,700	23,800	23,800	10	238,000
15/05/2020	23,800	3.10 ▲	13.03	20,700	23,800	23,800	10	238,000
14/05/2020	20,700	-3.20 ▼	-15.46	23,900	20,700	20,700	10	207,000
13/05/2020	20,700	-3.20 ▼	-15.46	23,900	20,700	20,700	10	207,000
12/05/2020	23,900	2.40 ▲	10.04	21,500	23,900	23,900	10	239,000
11/05/2020	21,500	2.80 ▲	13.02	18,700	21,500	21,500	100	2,150,000
10/05/2020	18,700	-0.70 ▼	-3.74	19,400	18,700	18,700	30	561,000
08/05/2020	18,700	-0.70 ▼	-3.74	19,400	18,700	18,700	30	561,000
07/05/2020	20,000	-1.00 ▼	-5.00	21,000	20,000	18,600	50	1,000,000
06/05/2020	21,000	-2.00 ▼	-9.52	23,000	21,500	19,600	380	7,980,000
05/05/2020	23,000	-23.00 ▼	-100.00	23,000	0	0	0	0
29/04/2020	23,000	-23.00 ▼	-100.00	23,000	0	0	0	0
28/04/2020	23,000	2.90 ▲	12.61	20,100	23,000	23,000	10	230,000
27/04/2020	23,000	2.90 ▲	12.61	20,100	23,000	23,000	10	230,000
26/04/2020	20,000	0.00 ■■	0.00	20,000	23,000	20,000	210	4,200,000
24/04/2020	20,000	0.00 ■■	0.00	20,000	23,000	20,000	210	4,200,000
23/04/2020	20,000	-2.40 ▼	-12.00	22,400	20,000	20,000	200	4,000,000
22/04/2020	22,400	0.50 ▲	2.23	21,900	22,400	22,400	10	224,000
21/04/2020	21,900	-21.90 ▼	-100.00	21,900	0	0	0	0
20/04/2020	21,900	0.90 ▲	4.11	21,000	21,900	21,900	10	219,000
16/04/2020	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
15/04/2020	21,000	-2.50 ▼	-11.90	23,500	21,000	21,000	130	2,730,000
14/04/2020	23,500	3.00 ▲	12.77	20,500	23,500	23,500	30	705,000
13/04/2020	20,500	2.60 ▲	12.68	17,900	20,500	20,500	90	1,845,000
12/04/2020	17,900	-0.70 ▼	-3.91	18,600	17,900	17,900	20	358,000
10/04/2020	17,900	-0.70 ▼	-3.91	18,600	17,900	17,900	20	358,000
09/04/2020	18,600	0.50 ▲	2.69	18,100	18,600	18,500	240	4,464,000
08/04/2020	18,200	0.50 ▲	2.75	17,700	18,200	16,300	520	9,464,000
07/04/2020	17,500	-3.00 ▼	-17.14	20,500	18,100	17,500	40	700,000
06/04/2020	20,500	-20.50 ▼	-100.00	20,500	0	0	0	0
05/04/2020	20,500	-3.40 ▼	-16.59	23,900	20,500	20,500	20	410,000
03/04/2020	20,500	-3.40 ▼	-16.59	23,900	20,500	20,500	20	410,000
01/04/2020	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
31/03/2020	23,900	2.40 ▲	10.04	21,500	23,900	23,900	10	239,000
30/03/2020	23,900	2.40 ▲	10.04	21,500	23,900	23,900	10	239,000
27/03/2020	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
26/03/2020	21,500	-1.40 ▼	-6.51	22,900	21,500	21,500	30	645,000
24/03/2020	22,900	-22.90 ▼	-100.00	22,900	0	0	0	0
23/03/2020	22,900	1.70 ▲	7.42	21,200	22,900	22,900	10	229,000
19/03/2020	21,200	-21.20 ▼	-100.00	21,200	0	0	0	0
18/03/2020	21,200	2.70 ▲	12.74	18,500	21,200	21,200	10	212,000
17/03/2020	18,500	-3.00 ▼	-16.22	21,500	18,500	18,500	10	185,000
16/03/2020	21,500	-3.50 ▼	-16.28	25,000	21,500	21,500	100	2,150,000
13/03/2020	25,000	3.10 ▲	12.40	21,900	25,000	25,000	100	2,500,000
12/03/2020	21,900	-21.90 ▼	-100.00	21,900	0	0	0	0
11/03/2020	21,900	-21.90 ▼	-100.00	21,900	0	0	0	0
10/03/2020	21,900	1.40 ▲	6.39	20,500	21,900	21,900	10	219,000
09/03/2020	20,500	-1.40 ▼	-6.83	21,900	20,500	20,500	10	205,000
06/03/2020	21,900	-21.90 ▼	-100.00	21,900	0	0	0	0
05/03/2020	21,900	-21.90 ▼	-100.00	21,900	0	0	0	0
04/03/2020	21,900	1.40 ▲	6.39	20,500	21,900	21,900	10	219,000
02/03/2020	20,500	-1.50 ▼	-7.32	22,000	20,500	20,500	10	205,000
27/02/2020	22,000	1.70 ▲	7.73	20,300	22,000	22,000	10	220,000
26/02/2020	21,400	-0.80 ▼	-3.74	22,200	21,600	21,100	450	9,630,000
25/02/2020	22,000	0.60 ▲	2.73	21,400	22,500	22,000	4,000	88,000,000
24/02/2020	21,400	-21.40 ▼	-100.00	21,400	0	0	0	0
21/02/2020	21,400	-21.40 ▼	-100.00	21,400	0	0	0	0
20/02/2020	21,400	-3.70 ▼	-17.29	25,100	21,400	21,400	10	214,000
19/02/2020	25,100	-4.40 ▼	-17.53	29,500	25,100	25,100	20	502,000
18/02/2020	29,500	3.80 ▲	12.88	25,700	29,500	29,500	10	295,000
17/02/2020	25,700	3.30 ▲	12.84	22,400	25,700	25,700	100	2,570,000
15/02/2020	22,400	2.90 ▲	12.95	19,500	22,400	22,400	10	224,000
14/02/2020	22,400	2.90 ▲	12.95	19,500	22,400	22,400	10	224,000
13/02/2020	19,000	-2.90 ▼	-15.26	21,900	21,700	19,000	100	1,900,000
12/02/2020	21,900	0.20 ▲	0.91	21,700	21,900	21,800	330	7,227,000
11/02/2020	21,700	0.10 ▲	0.46	21,600	21,800	21,700	80	1,736,000
10/02/2020	21,600	-3.80 ▼	-17.59	25,400	21,600	21,600	1,310	28,296,000
09/02/2020	25,000	-2.00 ▼	-8.00	27,000	27,000	24,900	110	2,750,000
07/02/2020	25,000	-2.00 ▼	-8.00	27,000	27,000	24,900	110	2,750,000
06/02/2020	27,000	-4.70 ▼	-17.41	31,700	27,000	27,000	10	270,000
05/02/2020	31,700	-31.70 ▼	-100.00	31,700	0	0	0	0
04/02/2020	31,700	-31.70 ▼	-100.00	31,700	0	0	0	0
03/02/2020	31,700	-31.70 ▼	-100.00	31,700	0	0	0	0
31/01/2020	31,700	-31.70 ▼	-100.00	31,700	0	0	0	0
30/01/2020	31,700	-31.70 ▼	-100.00	31,700	0	0	0	0
22/01/2020	31,700	4.10 ▲	12.93	27,600	31,700	31,700	10	317,000
21/01/2020	31,700	4.10 ▲	12.93	27,600	31,700	31,700	100	3,170,000
20/01/2020	27,600	3.60 ▲	13.04	24,000	27,600	27,600	100	2,760,000
17/01/2020	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
16/01/2020	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
15/01/2020	24,000	-0.30 ▼	-1.25	24,300	24,000	24,000	100	2,400,000
14/01/2020	24,500	2.10 ▲	8.57	22,400	24,800	24,500	400	9,800,000
13/01/2020	22,400	0.00 ■■	0.00	22,400	22,400	22,400	50	1,120,000
10/01/2020	23,000	1.00 ▲	4.35	22,000	23,000	19,100	60	1,380,000
09/01/2020	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
08/01/2020	22,000	0.40 ▲	1.82	21,600	22,000	22,000	50	1,100,000
07/01/2020	21,600	-3.80 ▼	-17.59	25,400	21,600	21,600	10	216,000
06/01/2020	26,300	-25.40 ▼	-96.58	25,400	0	0	0	0
31/12/2019	26,300	1.80 ▲	6.84	24,500	26,300	20,900	600	15,780,000
30/12/2019	24,500	0.10 ▲	0.41	24,400	24,500	24,500	20	490,000
27/12/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,100	60	1,470,000
26/12/2019	24,500	-24.50 ▼	-100.00	24,500	0	0	0	0
25/12/2019	24,500	1.00 ▲	4.08	23,500	24,500	24,500	40	980,000
24/12/2019	23,000	-1.20 ▼	-5.22	24,200	27,800	23,000	90	2,070,000
23/12/2019	24,200	-4.20 ▼	-17.36	28,400	24,200	24,200	60	1,452,000
20/12/2019	26,000	-0.90 ▼	-3.46	26,900	30,800	26,000	20	520,000
19/12/2019	26,900	-26.90 ▼	-100.00	26,900	0	0	0	0
18/12/2019	26,900	-4.70 ▼	-17.47	31,600	26,900	26,900	20	538,000
16/12/2019	31,600	-31.60 ▼	-100.00	31,600	0	0	0	0
13/12/2019	31,600	-31.60 ▼	-100.00	31,600	0	0	0	0
12/12/2019	31,600	-31.60 ▼	-100.00	31,600	0	0	0	0
11/12/2019	31,600	4.10 ▲	12.97	27,500	31,600	31,600	10	316,000
10/12/2019	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
09/12/2019	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
06/12/2019	27,500	3.50 ▲	12.73	24,000	27,500	27,500	10	275,000
05/12/2019	24,000	0.60 ▲	2.50	23,400	24,000	24,000	20	480,000
04/12/2019	23,400	-1.30 ▼	-5.56	24,700	23,400	23,400	300	7,020,000
03/12/2019	24,700	0.70 ▲	2.83	24,000	24,700	24,700	10	247,000
02/12/2019	24,000	-0.90 ▼	-3.75	24,900	24,000	24,000	1,000	24,000,000
29/11/2019	25,000	0.30 ▲	1.20	24,700	25,000	24,600	1,000	25,000,000
28/11/2019	24,400	-4.20 ▼	-17.21	28,600	24,800	24,400	1,200	29,280,000
27/11/2019	28,600	-28.60 ▼	-100.00	28,600	0	0	0	0
26/11/2019	28,600	3.60 ▲	12.59	25,000	28,600	28,600	100	2,860,000
25/11/2019	25,000	-0.90 ▼	-3.60	25,900	25,000	25,000	50	1,250,000
22/11/2019	25,900	-25.90 ▼	-100.00	25,900	0	0	0	0
21/11/2019	25,900	2.60 ▲	10.04	23,300	25,900	25,900	100	2,590,000
20/11/2019	23,300	-2.90 ▼	-12.45	26,200	23,500	23,100	210	4,893,000
19/11/2019	24,200	-0.30 ▼	-1.24	24,500	28,100	24,200	20	484,000
18/11/2019	24,500	0.10 ▲	0.41	24,400	24,500	24,500	20	490,000
15/11/2019	24,400	0.10 ▲	0.41	24,300	24,400	24,400	20	488,000
14/11/2019	24,300	-0.70 ▼	-2.88	25,000	24,300	24,300	200	4,860,000
13/11/2019	24,500	-25.00 ▼	-102.04	25,000	0	0	0	0
12/11/2019	24,500	-0.60 ▼	-2.45	25,100	26,000	24,500	300	7,350,000
11/11/2019	25,100	-0.70 ▼	-2.79	25,800	25,100	25,100	20	502,000
08/11/2019	25,800	-25.80 ▼	-100.00	25,800	0	0	0	0
07/11/2019	25,800	0.80 ▲	3.10	25,000	25,800	25,800	100	2,580,000
06/11/2019	25,000	-25.00 ▼	-100.00	25,000	0	0	0	0
05/11/2019	25,000	-0.20 ▼	-0.80	25,200	25,000	25,000	700	17,500,000
04/11/2019	25,100	-1.70 ▼	-6.77	26,800	25,200	25,100	20	502,000
01/11/2019	26,800	-26.80 ▼	-100.00	26,800	0	0	0	0
31/10/2019	26,800	1.80 ▲	6.72	25,000	26,800	26,800	100	2,680,000
30/10/2019	26,000	-25.00 ▼	-96.15	25,000	0	0	0	0
29/10/2019	26,000	0.00 ■■	0.00	26,000	26,000	24,000	40	1,040,000
28/10/2019	26,000	1.00 ▲	3.85	25,000	26,000	26,000	30	780,000
25/10/2019	25,000	-25.00 ▼	-100.00	25,000	0	0	0	0
24/10/2019	25,000	0.00 ■■	0.00	25,000	25,000	25,000	70	1,750,000
23/10/2019	25,000	0.70 ▲	2.80	24,300	25,000	25,000	60	1,500,000
22/10/2019	24,300	0.40 ▲	1.65	23,900	24,300	24,300	10	243,000
21/10/2019	24,500	0.40 ▲	1.63	24,100	24,500	23,500	870	21,315,000
18/10/2019	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
17/10/2019	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
16/10/2019	24,100	-1.90 ▼	-7.88	26,000	24,100	24,000	60	1,446,000
15/10/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	310	8,060,000
14/10/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	210	5,460,000
11/10/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2,000	52,000,000
10/10/2019	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
09/10/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,000	26,000,000
08/10/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	60	1,560,000
07/10/2019	26,000	0.20 ▲	0.77	25,800	26,000	26,000	100	2,600,000
04/10/2019	26,000	2.50 ▲	9.62	23,500	26,000	24,000	390	10,140,000
03/10/2019	23,500	-1.00 ▼	-4.26	24,500	23,500	23,500	100	2,350,000
02/10/2019	24,500	-24.50 ▼	-100.00	24,500	0	0	0	0
01/10/2019	24,500	-0.30 ▼	-1.22	24,800	24,500	24,500	70	1,715,000
30/09/2019	25,000	-24.80 ▼	-99.20	24,800	0	0	0	0
27/09/2019	25,000	-3.90 ▼	-15.60	28,900	25,000	24,600	20	500,000
26/09/2019	28,800	-28.90 ▼	-100.35	28,900	0	0	0	0
25/09/2019	28,800	-28.90 ▼	-100.35	28,900	0	0	0	0
24/09/2019	28,800	2.30 ▲	7.99	26,500	29,000	27,700	2,410	69,408,000
23/09/2019	26,800	0.60 ▲	2.24	26,200	26,800	26,300	330	8,844,000
20/09/2019	26,200	0.00 ■■	0.00	26,200	26,200	26,200	20	524,000
19/09/2019	26,300	0.10 ▲	0.38	26,200	26,300	25,700	610	16,043,000
18/09/2019	26,200	0.10 ▲	0.38	26,100	26,200	26,100	600	15,720,000
17/09/2019	26,100	0.00 ■■	0.00	26,100	26,100	26,100	1,200	31,320,000
16/09/2019	26,100	0.00 ■■	0.00	26,100	26,100	25,600	220	5,742,000
13/09/2019	26,100	0.00 ■■	0.00	26,100	26,100	25,500	290	7,569,000
12/09/2019	26,100	-26.10 ▼	-100.00	26,100	0	0	0	0
11/09/2019	26,100	-26.10 ▼	-100.00	26,100	0	0	0	0
10/09/2019	26,100	0.10 ▲	0.38	26,000	26,100	26,100	660	17,226,000
09/09/2019	26,000	1.00 ▲	3.85	25,000	26,000	25,600	150	3,900,000
06/09/2019	25,000	-1.00 ▼	-4.00	26,000	25,000	25,000	100	2,500,000
05/09/2019	26,000	-0.20 ▼	-0.77	26,200	26,000	26,000	10	260,000
04/09/2019	26,200	0.40 ▲	1.53	25,800	26,200	26,100	530	13,886,000
30/08/2019	25,800	-0.60 ▼	-2.33	26,400	25,800	25,800	10	258,000
29/08/2019	26,500	0.50 ▲	1.89	26,000	26,500	26,300	170	4,505,000
28/08/2019	26,000	-0.50 ▼	-1.92	26,500	26,000	26,000	10	260,000
27/08/2019	27,000	0.70 ▲	2.59	26,300	27,000	26,400	110	2,970,000
26/08/2019	26,300	0.10 ▲	0.38	26,200	26,300	26,300	120	3,156,000
23/08/2019	26,200	-0.20 ▼	-0.76	26,400	26,300	24,100	360	9,432,000
22/08/2019	26,300	-0.20 ▼	-0.76	26,500	26,400	26,300	70	1,841,000
21/08/2019	26,500	-3.00 ▼	-11.32	29,500	26,500	26,500	130	3,445,000
15/08/2019	29,500	-0.60 ▼	-2.03	30,100	29,500	29,500	10	295,000
12/08/2019	30,000	3.50 ▲	11.67	26,500	30,200	30,000	30	900,000
07/08/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,500	200	5,300,000
05/08/2019	26,500	-3.50 ▼	-13.21	30,000	26,500	26,500	100	2,650,000
24/07/2019	30,000	3.50 ▲	11.67	26,500	30,000	30,000	10	300,000
23/07/2019	26,500	2.00 ▲	7.55	24,500	26,500	26,400	50	1,325,000
19/07/2019	24,600	0.00 ■■	0.00	24,600	28,200	24,000	310	7,626,000
17/07/2019	25,000	-0.60 ▼	-2.40	25,600	27,800	21,900	40	1,000,000
10/07/2019	29,900	1.90 ▲	6.35	28,000	29,900	24,100	40	1,196,000
09/07/2019	28,000	-4.90 ▼	-17.50	32,900	28,000	28,000	10	280,000
28/06/2019	32,900	2.90 ▲	8.81	30,000	32,900	32,900	10	329,000
25/06/2019	30,000	3.10 ▲	10.33	26,900	30,000	30,000	10	300,000
21/06/2019	26,900	3.30 ▲	12.27	23,600	26,900	26,900	10	269,000
20/06/2019	26,900	3.30 ▲	12.27	23,600	26,900	26,900	10	269,000
18/06/2019	23,600	-2.80 ▼	-11.86	26,400	23,600	23,600	10	236,000
17/06/2019	23,600	-2.80 ▼	-11.86	26,400	23,600	23,600	10	236,000
16/06/2019	26,400	3.30 ▲	12.50	23,100	26,400	26,400	10	264,000
14/06/2019	26,400	3.30 ▲	12.50	23,100	26,400	26,400	10	264,000
13/06/2019	23,100	-3.30 ▼	-14.29	26,400	23,100	23,100	200	4,620,000
11/06/2019	26,400	0.40 ▲	1.52	26,000	26,400	26,300	200	5,280,000
10/06/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	20	520,000
09/06/2019	26,000	0.20 ▲	0.77	25,800	26,000	26,000	230	5,980,000
07/06/2019	26,000	0.20 ▲	0.77	25,800	26,000	26,000	230	5,980,000
06/06/2019	25,900	-0.20 ▼	-0.77	26,100	26,000	25,800	2,630	68,117,000
05/06/2019	26,000	-0.30 ▼	-1.15	26,300	26,300	26,000	60	1,560,000
04/06/2019	26,000	-0.30 ▼	-1.15	26,300	26,300	26,000	60	1,560,000
03/06/2019	26,300	-4.60 ▼	-17.49	30,900	26,300	26,300	20	526,000
02/06/2019	26,300	-4.60 ▼	-17.49	30,900	26,300	26,300	20	526,000
31/05/2019	26,300	-4.60 ▼	-17.49	30,900	26,300	26,300	20	526,000
28/05/2019	30,900	2.00 ▲	6.47	28,900	30,900	30,900	10	309,000
27/05/2019	30,900	2.00 ▲	6.47	28,900	30,900	30,900	10	309,000
24/05/2019	28,900	-1.90 ▼	-6.57	30,800	28,900	28,900	10	289,000
23/05/2019	28,900	-1.90 ▼	-6.57	30,800	28,900	28,900	10	289,000
15/05/2019	30,700	-1.60 ▼	-5.21	32,300	31,000	30,700	950	29,165,000
14/05/2019	30,700	-1.60 ▼	-5.21	32,300	31,000	30,700	950	29,165,000
08/05/2019	32,300	2.20 ▲	6.81	30,100	32,300	32,300	630	20,349,000
07/05/2019	32,300	2.20 ▲	6.81	30,100	32,300	32,300	630	20,349,000
03/05/2019	31,000	3.90 ▲	12.58	27,100	31,000	25,300	110	3,410,000
02/05/2019	31,000	3.90 ▲	12.58	27,100	31,000	25,300	110	3,410,000
23/04/2019	27,100	0.10 ▲	0.37	27,000	27,100	27,000	100	2,710,000
22/04/2019	27,100	0.10 ▲	0.37	27,000	27,100	27,000	100	2,710,000
21/04/2019	27,000	1.10 ▲	4.07	25,900	27,000	27,000	20	540,000
19/04/2019	27,000	1.10 ▲	4.07	25,900	27,000	27,000	20	540,000
18/04/2019	25,100	-2.50 ▼	-9.96	27,600	27,600	25,100	380	9,538,000
17/04/2019	27,600	0.10 ▲	0.36	27,500	27,600	27,600	70	1,932,000
16/04/2019	27,500	0.00 ■■	0.00	27,500	27,500	27,500	70	1,925,000
15/04/2019	27,500	0.60 ▲	2.18	26,900	27,500	27,500	10	275,000
14/04/2019	27,500	0.60 ▲	2.18	26,900	27,500	27,500	10	275,000
12/04/2019	27,500	0.60 ▲	2.18	26,900	27,500	27,500	10	275,000
11/04/2019	27,200	2.20 ▲	8.09	25,000	27,500	26,500	630	17,136,000
08/04/2019	25,000	-0.50 ▼	-2.00	25,500	25,100	25,000	220	5,500,000
07/04/2019	25,000	-0.50 ▼	-2.00	25,500	25,100	25,000	220	5,500,000
05/04/2019	25,000	-0.50 ▼	-2.00	25,500	25,100	25,000	220	5,500,000
29/03/2019	25,500	-2.50 ▼	-9.80	28,000	25,500	25,500	30	765,000
15/03/2019	28,000	1.00 ▲	3.57	27,000	28,000	28,000	10	280,000
13/03/2019	27,000	-2.90 ▼	-10.74	29,900	27,000	27,000	80	2,160,000
12/03/2019	29,900	3.90 ▲	13.04	26,000	29,900	29,900	10	299,000
08/03/2019	26,000	1.10 ▲	4.23	24,900	26,000	26,000	100	2,600,000
07/03/2019	24,900	-3.20 ▼	-12.85	28,100	24,900	24,900	20	498,000
06/03/2019	26,600	0.10 ▲	0.38	26,500	26,600	23,000	40	1,064,000
04/03/2019	26,500	-4.40 ▼	-16.60	30,900	26,500	26,500	50	1,325,000
27/02/2019	30,900	-0.50 ▼	-1.62	31,400	30,900	30,900	1,850	57,165,000
21/02/2019	31,400	3.40 ▲	10.83	28,000	31,400	31,400	10	314,000
20/02/2019	28,000	-4.90 ▼	-17.50	32,900	28,000	28,000	100	2,800,000
18/02/2019	32,900	4.10 ▲	12.46	28,800	32,900	32,900	10	329,000
15/02/2019	28,800	3.70 ▲	12.85	25,100	28,800	28,800	10	288,000
13/02/2019	25,100	-3.90 ▼	-15.54	29,000	25,100	25,100	20	502,000
12/02/2019	29,000	-0.30 ▼	-1.03	29,300	29,000	29,000	10	290,000
01/02/2019	33,600	4.20 ▲	12.50	29,400	33,600	25,000	20	672,000
28/01/2019	29,400	3.60 ▲	12.24	25,800	29,400	29,400	10	294,000
02/01/2019	27,000	0.50 ▲	1.85	26,500	27,000	27,000	300	8,100,000
28/12/2018	27,500	-26.50 ▼	-96.36	26,500	0	0	0	0
27/12/2018	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
26/12/2018	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
25/12/2018	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
24/12/2018	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
21/12/2018	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
20/12/2018	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
19/12/2018	27,500	0.00 ■■	0.00	27,500	27,500	27,500	3,500	96,250,000
18/12/2018	27,500	0.00 ■■	0.00	27,500	27,500	27,500	500	13,750,000
17/12/2018	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
14/12/2018	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
13/12/2018	27,500	-0.50 ▼	-1.82	28,000	27,500	27,500	2,500	68,750,000
12/12/2018	28,000	0.00 ■■	0.00	28,000	28,000	28,000	700	19,600,000
11/12/2018	27,500	-0.90 ▼	-3.27	28,400	28,300	27,500	300	8,250,000
10/12/2018	28,400	-28.40 ▼	-100.00	28,400	0	0	0	0
07/12/2018	28,400	-28.40 ▼	-100.00	28,400	0	0	0	0
06/12/2018	28,400	0.00 ■■	0.00	28,400	28,400	28,400	100	2,840,000
05/12/2018	28,400	-28.40 ▼	-100.00	28,400	0	0	0	0
04/12/2018	28,400	-28.40 ▼	-100.00	28,400	0	0	0	0
03/12/2018	28,400	-28.40 ▼	-100.00	28,400	0	0	0	0
30/11/2018	28,400	-0.10 ▼	-0.35	28,500	28,400	28,400	900	25,560,000
29/11/2018	28,500	0.10 ▲	0.35	28,400	28,500	28,500	1,300	37,050,000
28/11/2018	28,100	-28.40 ▼	-101.07	28,400	0	0	0	0
27/11/2018	28,100	-28.40 ▼	-101.07	28,400	0	0	0	0
26/11/2018	28,100	-0.40 ▼	-1.42	28,500	28,500	28,100	1,400	39,340,000
23/11/2018	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
22/11/2018	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
21/11/2018	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
20/11/2018	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
19/11/2018	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
16/11/2018	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
15/11/2018	28,500	0.00 ■■	0.00	28,500	28,500	28,500	1,000	28,500,000
14/11/2018	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
13/11/2018	28,500	-1.80 ▼	-6.32	30,300	28,500	28,500	1,000	28,500,000
12/11/2018	30,300	1.60 ▲	5.28	28,700	30,300	30,300	100	3,030,000
09/11/2018	28,500	-0.50 ▼	-1.75	29,000	29,000	28,500	2,600	74,100,000
08/11/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
07/11/2018	29,000	0.00 ■■	0.00	29,000	29,000	29,000	500	14,500,000
06/11/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
05/11/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
02/11/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
01/11/2018	29,000	-2.00 ▼	-6.90	31,000	29,000	29,000	1,200	34,800,000
31/10/2018	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
30/10/2018	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
29/10/2018	31,000	2.00 ▲	6.45	29,000	31,000	31,000	100	3,100,000
26/10/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
25/10/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
24/10/2018	29,000	-2.00 ▼	-6.90	31,000	29,000	29,000	1,500	43,500,000
23/10/2018	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
22/10/2018	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
19/10/2018	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
18/10/2018	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
17/10/2018	31,000	2.00 ▲	6.45	29,000	31,000	31,000	100	3,100,000
16/10/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
15/10/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
12/10/2018	29,000	1.50 ▲	5.17	27,500	29,000	29,000	100	2,900,000
11/10/2018	27,500	-1.50 ▼	-5.45	29,000	27,500	27,500	100	2,750,000
10/10/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
09/10/2018	29,000	0.90 ▲	3.10	28,100	29,000	29,000	300	8,700,000
08/10/2018	28,000	-0.10 ▼	-0.36	28,100	28,100	28,000	2,100	58,800,000
05/10/2018	28,100	0.00 ■■	0.00	28,100	28,100	28,000	1,900	53,390,000
04/10/2018	28,100	0.00 ■■	0.00	28,100	28,100	28,100	1,000	28,100,000
03/10/2018	28,000	0.00 ■■	0.00	28,000	28,300	28,000	3,600	100,800,000
02/10/2018	28,000	-28.00 ▼	-100.00	28,000	0	0	0	0
01/10/2018	28,000	0.10 ▲	0.36	27,900	28,000	28,000	2,000	56,000,000
28/09/2018	28,000	0.00 ■■	0.00	28,000	28,000	27,600	1,200	33,600,000
27/09/2018	28,000	0.00 ■■	0.00	28,000	28,000	28,000	300	8,400,000
26/09/2018	28,000	0.00 ■■	0.00	28,000	28,000	28,000	200	5,600,000
25/09/2018	28,000	0.00 ■■	0.00	28,000	28,000	28,000	500	14,000,000
24/09/2018	28,300	0.00 ■■	0.00	28,300	28,400	27,100	800	22,640,000
21/09/2018	28,300	-28.30 ▼	-100.00	28,300	0	0	0	0
20/09/2018	28,300	-28.30 ▼	-100.00	28,300	0	0	0	0
19/09/2018	28,300	-0.70 ▼	-2.47	29,000	28,300	28,300	100	2,830,000
18/09/2018	29,000	-1.00 ▼	-3.45	30,000	29,000	29,000	1,200	34,800,000
17/09/2018	30,000	2.90 ▲	9.67	27,100	30,000	30,000	700	21,000,000
14/09/2018	26,100	-2.90 ▼	-11.11	29,000	28,000	26,100	200	5,220,000
13/09/2018	29,000	-2.00 ▼	-6.90	31,000	29,000	29,000	500	14,500,000
12/09/2018	31,000	1.00 ▲	3.23	30,000	31,000	31,000	200	6,200,000
11/09/2018	30,000	0.10 ▲	0.33	29,900	30,000	29,800	1,300	39,000,000
10/09/2018	29,900	-29.90 ▼	-100.00	29,900	0	0	0	0
07/09/2018	29,900	0.30 ▲	1.00	29,600	29,900	29,900	200	5,980,000
06/09/2018	29,600	1.20 ▲	4.05	28,400	29,600	29,600	300	8,880,000
05/09/2018	30,000	0.50 ▲	1.67	29,500	30,000	27,600	300	9,000,000
04/09/2018	29,500	-1.50 ▼	-5.08	31,000	29,500	29,100	4,200	123,900,000
31/08/2018	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
30/08/2018	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
29/08/2018	31,000	3.00 ▲	9.68	28,000	31,000	31,000	100	3,100,000
28/08/2018	28,000	-0.90 ▼	-3.21	30,500	28,000	27,500	4,800	134,400,000
27/08/2018	28,900	-1.60 ▼	-5.54	30,500	28,900	28,900	200	5,780,000
24/08/2018	30,500	0.00 ■■	0.00	30,500	30,500	30,500	1,800	54,900,000
23/08/2018	30,500	-0.50 ▼	-1.64	31,000	30,500	30,500	1,300	39,650,000
22/08/2018	31,000	0.50 ▲	1.61	30,500	31,000	31,000	100	3,100,000
21/08/2018	30,500	1.00 ▲	3.28	29,500	30,700	30,500	2,600	79,300,000
20/08/2018	29,500	0.30 ▲	1.02	29,200	29,500	29,500	100	2,950,000
17/08/2018	29,300	-29.20 ▼	-99.66	29,200	0	0	0	0
16/08/2018	29,300	-0.70 ▼	-2.39	30,000	29,300	29,100	300	8,790,000
15/08/2018	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
14/08/2018	30,000	0.00 ■■	0.00	30,000	30,000	30,000	700	21,000,000
13/08/2018	30,000	-0.80 ▼	-2.67	30,800	30,000	30,000	1,000	30,000,000
10/08/2018	32,000	3.60 ▲	11.25	28,400	32,000	29,500	200	6,400,000
09/08/2018	28,400	-28.40 ▼	-100.00	28,400	0	0	0	0
08/08/2018	28,400	-2.30 ▼	-8.10	30,700	28,400	28,400	200	5,680,000
07/08/2018	30,800	-30.70 ▼	-99.68	30,700	0	0	0	0
06/08/2018	30,800	-30.70 ▼	-99.68	30,700	0	0	0	0
03/08/2018	30,800	0.30 ▲	0.97	30,500	30,800	30,500	1,000	30,800,000
02/08/2018	30,800	1.00 ▲	3.25	29,800	30,800	30,500	2,100	64,680,000
01/08/2018	30,000	1.60 ▲	5.33	28,400	30,000	27,400	4,800	144,000,000
31/07/2018	28,600	-3.90 ▼	-13.64	32,500	28,600	28,200	400	11,440,000
30/07/2018	32,500	2.80 ▲	8.62	29,700	32,500	32,500	100	3,250,000
27/07/2018	29,700	-4.30 ▼	-14.48	34,000	29,700	29,700	300	8,910,000
26/07/2018	34,000	3.70 ▲	10.88	30,300	34,000	34,000	100	3,400,000
25/07/2018	30,500	3.90 ▲	12.79	26,600	30,500	27,000	12,100	369,050,000
24/07/2018	26,700	-1.80 ▼	-6.74	28,500	26,700	26,400	300	8,010,000
23/07/2018	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
20/07/2018	28,500	-1.50 ▼	-5.26	30,000	28,500	28,500	300	8,550,000
19/07/2018	30,000	0.40 ▲	1.33	29,600	30,000	30,000	1,800	54,000,000
18/07/2018	29,600	-1.90 ▼	-6.42	31,500	29,600	29,600	200	5,920,000
17/07/2018	32,500	-31.50 ▼	-96.92	31,500	0	0	0	0
16/07/2018	32,500	0.00 ■■	0.00	32,500	32,500	29,600	300	9,750,000
13/07/2018	32,500	1.50 ▲	4.62	31,000	32,500	32,500	100	3,250,000
12/07/2018	31,000	0.00 ■■	0.00	31,000	31,000	31,000	1,000	31,000,000
11/07/2018	31,000	-0.50 ▼	-1.61	31,500	31,000	31,000	400	12,400,000
10/07/2018	31,500	-0.80 ▼	-2.54	32,300	31,900	30,600	1,100	34,650,000
09/07/2018	32,300	-0.20 ▼	-0.62	32,500	32,500	30,700	13,400	432,820,000
06/07/2018	32,500	-32.50 ▼	-100.00	32,500	0	0	0	0
05/07/2018	32,500	0.00 ■■	0.00	32,500	32,500	32,500	200	6,500,000
04/07/2018	32,900	-0.40 ▼	-1.22	33,300	32,900	31,100	400	13,160,000
03/07/2018	33,300	2.10 ▲	6.31	31,200	33,300	33,300	300	9,990,000
29/06/2018	33,000	-1.00 ▼	-3.03	34,000	33,000	31,100	200	6,600,000
28/06/2018	34,000	1.00 ▲	2.94	33,000	34,000	34,000	100	3,400,000
27/06/2018	33,000	-1.00 ▼	-3.03	34,000	34,000	33,000	3,100	102,300,000
26/06/2018	34,000	1.90 ▲	5.59	32,100	34,000	34,000	100	3,400,000
25/06/2018	32,000	-5.30 ▼	-16.56	37,300	35,000	32,000	2,600	83,200,000
22/06/2018	37,300	4.30 ▲	11.53	33,000	37,300	37,300	100	3,730,000
21/06/2018	33,000	2.10 ▲	6.36	30,900	33,000	33,000	100	3,300,000
20/06/2018	31,900	-31.90 ▼	-100.00	31,900	0	0	0	0
19/06/2018	31,900	-0.70 ▼	-2.19	32,600	31,900	31,900	1,000	31,900,000
18/06/2018	33,900	0.90 ▲	2.65	33,000	34,000	31,100	500	16,950,000
15/06/2018	33,000	-2.00 ▼	-6.06	35,000	34,500	33,000	3,900	128,700,000
14/06/2018	35,000	4.40 ▲	12.57	30,600	35,000	35,000	100	3,500,000
13/06/2018	30,600	-1.40 ▼	-4.58	32,000	30,600	30,600	300	9,180,000
12/06/2018	32,000	0.00 ■■	0.00	32,000	32,000	32,000	500	16,000,000
11/06/2018	32,000	-32.00 ▼	-100.00	32,000	0	0	0	0
08/06/2018	32,000	0.20 ▲	0.63	31,800	32,000	32,000	1,700	54,400,000
07/06/2018	31,800	-31.80 ▼	-100.00	31,800	0	0	0	0
06/06/2018	31,800	-0.20 ▼	-0.63	32,000	31,800	31,800	100	3,180,000
05/06/2018	32,000	0.40 ▲	1.25	31,600	32,000	32,000	200	6,400,000
04/06/2018	31,600	-31.60 ▼	-100.00	31,600	0	0	0	0
01/06/2018	31,600	-0.30 ▼	-0.95	31,900	31,600	31,600	500	15,800,000
31/05/2018	32,000	0.30 ▲	0.94	31,700	32,000	31,100	700	22,400,000
30/05/2018	31,700	0.00 ■■	0.00	31,700	31,700	31,700	300	9,510,000
29/05/2018	31,800	-31.70 ▼	-99.69	31,700	0	0	0	0
28/05/2018	31,800	-0.60 ▼	-1.89	32,400	31,800	31,600	1,500	47,700,000
25/05/2018	32,500	0.10 ▲	0.31	32,400	32,500	32,400	1,100	35,750,000
24/05/2018	32,400	0.00 ■■	0.00	32,400	32,400	32,400	200	6,480,000
23/05/2018	34,500	2.50 ▲	7.25	32,000	34,500	31,300	400	13,800,000
22/05/2018	32,000	0.00 ■■	0.00	32,000	32,200	31,000	7,900	252,800,000
21/05/2018	32,000	-1.30 ▼	-4.06	33,300	32,000	32,000	200	6,400,000
18/05/2018	33,300	0.00 ■■	0.00	33,300	33,300	33,300	200	6,660,000
17/05/2018	33,300	0.00 ■■	0.00	33,300	33,300	33,300	100	3,330,000
16/05/2018	33,600	-0.60 ▼	-1.79	34,200	33,600	33,000	200	6,720,000
15/05/2018	34,300	2.30 ▲	6.71	32,000	34,500	31,600	20,100	689,430,000
14/05/2018	33,000	-0.30 ▼	-0.91	33,300	33,000	31,200	900	29,700,000
11/05/2018	33,300	0.00 ■■	0.00	33,300	33,300	33,300	1,200	39,960,000
10/05/2018	33,300	-0.10 ▼	-0.30	33,400	33,300	33,300	200	6,660,000
09/05/2018	33,400	-0.50 ▼	-1.50	33,900	33,400	33,400	300	10,020,000
08/05/2018	34,100	0.30 ▲	0.88	33,800	34,100	33,400	7,000	238,700,000
07/05/2018	33,800	0.10 ▲	0.30	33,700	33,800	33,600	3,200	108,160,000
04/05/2018	33,800	0.30 ▲	0.89	33,500	34,500	33,400	4,300	145,340,000
03/05/2018	33,800	0.20 ▲	0.59	33,600	33,800	33,300	11,500	388,700,000
02/05/2018	33,600	-1.00 ▼	-2.98	34,600	33,700	33,500	6,700	225,120,000
27/04/2018	34,500	1.40 ▲	4.06	33,100	35,000	33,200	26,900	928,050,000
26/04/2018	33,100	-1.70 ▼	-5.14	34,800	33,100	33,100	1,000	33,100,000
24/04/2018	35,500	1.00 ▲	2.82	34,500	35,500	34,000	22,800	809,400,000
23/04/2018	34,500	0.10 ▲	0.29	34,400	34,500	34,500	10,700	369,150,000
20/04/2018	34,500	0.10 ▲	0.29	34,400	34,500	34,400	5,200	179,400,000
19/04/2018	34,300	-0.60 ▼	-1.75	34,900	34,900	34,200	18,800	644,840,000
18/04/2018	35,000	1.00 ▲	2.86	34,000	35,000	34,000	6,500	227,500,000
13/04/2018	34,200	-0.20 ▼	-0.58	34,400	34,200	34,100	5,200	177,840,000
12/04/2018	34,400	-0.10 ▼	-0.29	34,500	34,400	34,400	200	6,880,000
11/04/2018	34,400	0.30 ▲	0.87	34,100	35,100	34,100	16,000	550,400,000
10/04/2018	34,100	-0.30 ▼	-0.88	34,400	34,100	34,100	3,500	119,350,000
09/04/2018	34,500	-0.60 ▼	-1.74	35,100	34,500	34,200	9,600	331,200,000
06/04/2018	35,300	0.00 ■■	0.00	35,300	35,300	34,800	3,000	105,900,000
05/04/2018	35,100	0.10 ▲	0.28	35,000	35,500	35,100	7,200	252,720,000
04/04/2018	35,500	0.10 ▲	0.28	35,400	35,500	34,000	8,400	298,200,000
03/04/2018	35,700	-0.10 ▼	-0.28	35,800	35,700	35,000	5,700	203,490,000
02/04/2018	36,000	-2.40 ▼	-6.67	38,400	37,000	33,100	2,400	86,400,000
30/03/2018	35,000	1.50 ▲	4.29	33,500	38,500	34,000	3,261,500	114,152,500,000
29/03/2018	35,000	3.10 ▲	8.86	31,900	36,600	30,600	56,200	1,967,000,000
28/03/2018	31,600	-0.20 ▼	-0.63	31,800	34,500	31,600	107,100	3,384,360,000
27/03/2018	33,500	0.30 ▲	0.90	33,200	35,000	31,000	14,200	475,700,000
26/03/2018	36,400	2.90 ▲	7.97	33,500	36,400	33,000	2,100	76,440,000
23/03/2018	34,100	1.40 ▲	4.11	32,700	36,900	31,900	1,400	47,740,000
22/03/2018	33,000	-3.90 ▼	-11.82	36,900	33,000	32,500	12,300	405,900,000
21/03/2018	37,000	3.10 ▲	8.38	33,900	37,000	34,000	110,000	4,070,000,000
20/03/2018	33,900	2.60 ▲	7.67	31,300	34,200	31,600	6,400	216,960,000
19/03/2018	31,500	0.40 ▲	1.27	31,100	31,500	31,200	3,000	94,500,000
16/03/2018	31,100	-1.00 ▼	-3.22	32,100	31,100	31,100	1,000	31,100,000
15/03/2018	32,300	1.30 ▲	4.02	31,000	33,600	30,500	8,700	281,010,000
14/03/2018	31,000	-2.90 ▼	-9.35	33,900	31,000	31,000	100	3,100,000
13/03/2018	33,100	-0.70 ▼	-2.11	33,800	33,900	33,100	21,700	718,270,000
12/03/2018	33,900	0.10 ▲	0.29	33,800	33,900	32,200	27,900	945,810,000
09/03/2018	32,600	0.60 ▲	1.84	32,000	33,900	31,000	13,400	436,840,000
08/03/2018	32,000	-1.90 ▼	-5.94	33,900	32,000	32,000	200	6,400,000
07/03/2018	33,900	0.80 ▲	2.36	33,100	33,900	33,900	10,000	339,000,000
06/03/2018	33,000	-0.20 ▼	-0.61	33,200	33,900	30,200	54,400	1,795,200,000
05/03/2018	33,500	1.80 ▲	5.37	31,700	34,000	31,800	26,600	891,100,000
02/03/2018	31,700	-0.60 ▼	-1.89	32,300	31,700	31,700	2,000	63,400,000
01/03/2018	30,100	-2.10 ▼	-6.98	32,200	33,500	29,600	30,100	906,010,000
28/02/2018	32,200	-0.40 ▼	-1.24	32,600	32,200	32,200	200	6,440,000
27/02/2018	33,500	1.40 ▲	4.18	32,100	33,500	32,200	2,100	70,350,000
26/02/2018	32,100	0.40 ▲	1.25	31,700	32,500	32,000	3,800	121,980,000
23/02/2018	31,700	-0.60 ▼	-1.89	32,300	32,000	31,700	10,000	317,000,000
22/02/2018	34,000	2.00 ▲	5.88	32,000	34,000	29,200	19,400	659,600,000
21/02/2018	34,000	2.20 ▲	6.47	31,800	34,000	32,000	10,100	343,400,000
13/02/2018	33,000	1.50 ▲	4.55	31,500	34,900	31,500	3,300	108,900,000
12/02/2018	31,500	-31.50 ▼	-100.00	31,500	0	0	0	0
09/02/2018	31,500	0.80 ▲	2.54	30,700	31,500	31,500	500	15,750,000
08/02/2018	31,400	1.40 ▲	4.46	30,000	31,400	30,500	1,200	37,680,000
07/02/2018	30,000	0.40 ▲	1.33	29,600	30,000	30,000	700	21,000,000
06/02/2018	29,000	-0.90 ▼	-3.10	29,900	30,500	29,000	4,600	133,400,000
05/02/2018	30,400	3.90 ▲	12.83	26,500	30,400	27,000	1,300	39,520,000
02/02/2018	26,500	-4.30 ▼	-16.23	30,800	26,500	26,500	300	7,950,000
01/02/2018	30,600	0.50 ▲	1.63	30,100	31,500	29,200	13,600	416,160,000
31/01/2018	30,100	-0.50 ▼	-1.66	30,600	30,600	30,100	15,100	454,510,000
30/01/2018	30,600	-0.80 ▼	-2.61	31,400	30,600	30,500	15,100	462,060,000
29/01/2018	31,600	0.40 ▲	1.27	31,200	35,000	30,100	28,700	906,920,000
26/01/2018	31,000	0.20 ▲	0.65	30,800	32,000	30,800	12,300	381,300,000
25/01/2018	30,600	0.00 ■■	0.00	30,600	32,500	29,100	21,700	664,020,000
24/01/2018	30,500	-0.30 ▼	-0.98	30,600	32,000	28,000	19,200	585,600,000
23/01/2018	31,000	0.40 ▲	1.29	30,600	32,000	30,200	18,100	561,100,000
22/01/2018	30,100	-0.80 ▼	-2.66	30,900	32,000	30,100	6,900	207,690,000
19/01/2018	31,500	-0.60 ▼	-1.90	32,100	32,500	28,000	26,700	841,050,000
18/01/2018	31,800	-0.10 ▼	-0.31	31,900	32,300	31,500	21,000	667,800,000
17/01/2018	31,600	-0.20 ▼	-0.63	31,800	32,200	31,600	17,500	553,000,000
16/01/2018	32,000	0.00 ■■	0.00	32,000	32,000	31,800	3,000	96,000,000
15/01/2018	32,200	0.30 ▲	0.93	31,900	32,200	31,500	13,600	437,920,000
12/01/2018	31,700	-0.20 ▼	-0.63	31,900	32,000	31,600	8,300	263,110,000
11/01/2018	31,600	-0.40 ▼	-1.27	32,000	32,000	31,600	6,300	199,080,000
10/01/2018	32,000	0.50 ▲	1.56	31,500	32,000	31,500	5,200	166,400,000
09/01/2018	31,500	-0.30 ▼	-0.95	31,800	32,000	31,100	8,300	261,450,000
08/01/2018	31,700	0.70 ▲	2.21	31,000	32,000	31,000	3,600	114,120,000
05/01/2018	31,000	-0.70 ▼	-2.26	31,700	31,000	31,000	200	6,200,000
04/01/2018	31,700	0.00 ■■	0.00	31,700	31,700	31,700	100	3,170,000
03/01/2018	31,700	0.10 ▲	0.32	31,600	31,700	31,600	2,200	69,740,000
02/01/2018	32,000	0.40 ▲	1.25	31,600	32,000	31,100	6,600	211,200,000
29/12/2017	31,600	-0.10 ▼	-0.32	31,700	31,700	31,600	5,100	161,160,000
28/12/2017	31,700	-0.10 ▼	-0.32	31,800	31,700	31,600	1,100	34,870,000
27/12/2017	31,900	0.00 ■■	0.00	31,900	32,500	30,000	8,700	277,530,000
26/12/2017	32,000	0.20 ▲	0.63	31,700	32,000	31,700	2,600	83,200,000
25/12/2017	32,000	0.20 ▲	0.63	31,700	32,000	31,700	2,700	86,400,000
22/12/2017	32,000	0.10 ▲	0.31	31,600	32,000	31,600	1,500	48,000,000
21/12/2017	32,500	0.70 ▲	2.20	32,000	32,500	31,600	6,800	221,000,000
20/12/2017	32,000	0.60 ▲	1.91	31,600	32,000	31,600	5,000	160,000,000
19/12/2017	32,000	0.20 ▲	0.63	31,800	32,000	31,200	4,200	134,400,000
18/12/2017	32,000	0.30 ▲	0.95	31,600	32,100	31,600	7,300	233,600,000
15/12/2017	31,700	-1.60 ▼	-4.80	31,700	31,700	31,700	3,000	95,100,000
14/12/2017	33,100	-1.60 ▼	-4.61	33,000	35,000	33,000	8,917	295,152,700
13/12/2017	35,800	4.60 ▲	14.74	31,700	35,800	31,700	8,800	315,040,000
12/12/2017	31,400	0.20 ▲	0.64	31,100	31,400	31,100	1,700	53,380,000
11/12/2017	31,200	-2.50 ▼	-7.42	31,100	31,200	31,100	5,420	169,104,000
08/12/2017	33,900	0.20 ▲	0.59	32,100	33,900	31,000	13,340	452,226,000
07/12/2017	33,500	0.00 ■■	0.00	33,500	34,000	33,300	44,900	1,504,150,000
06/12/2017	33,500	2.60 ▲	8.41	33,000	35,100	33,000	21,000	703,500,000
05/12/2017	30,900	-0.20 ▼	-0.64	31,100	31,100	30,900	1,900	58,710,000
04/12/2017	31,100	-2.90 ▼	-8.53	31,200	31,200	31,100	11,200	348,320,000
01/12/2017	34,000	3.00 ▲	9.68	30,600	34,000	30,600	25,200	856,800,000
30/11/2017	31,000	0.40 ▲	1.31	30,200	31,000	30,200	6,700	207,700,000
29/11/2017	30,600	-0.40 ▼	-1.29	31,100	31,100	30,600	9,700	296,820,000
28/11/2017	31,000	0.30 ▲	0.98	31,000	31,000	31,000	253	7,843,000
27/11/2017	30,700	-1.30 ▼	-4.06	30,700	30,700	30,700	7,700	236,390,000
24/11/2017	32,000	-0.20 ▼	-0.62	31,100	32,000	31,100	7,100	227,200,000
23/11/2017	32,200	1.90 ▲	6.27	29,400	32,200	29,400	2,400	77,280,000
22/11/2017	30,300	-1.70 ▼	-5.31	29,100	32,000	29,100	8,900	269,670,000
21/11/2017	32,000	5.00 ▲	18.52	29,000	32,000	28,200	7,500	240,000,000
20/11/2017	27,000	-4.00 ▼	-12.90	29,800	29,800	27,000	6,000	162,000,000
17/11/2017	31,000	1.90 ▲	6.53	29,200	31,000	29,200	6,800	210,800,000
16/11/2017	29,100	-1.10 ▼	-3.64	31,700	32,000	29,100	4,800	139,680,000
15/11/2017	30,200	0.70 ▲	2.37	31,500	31,500	30,200	3,548	107,149,600
14/11/2017	29,500	-1.60 ▼	-5.14	29,500	29,500	29,500	3,000	88,500,000
13/11/2017	31,100	-1.90 ▼	-5.76	31,500	31,500	31,100	3,000	93,300,000
10/11/2017	33,000	1.50 ▲	4.76	32,000	33,000	32,000	902	29,766,000
09/11/2017	31,500	0.00 ■■	0.00	31,500	31,500	31,500	0	0
08/11/2017	31,500	0.00 ■■	0.00	31,500	31,500	31,500	0	0
07/11/2017	31,500	0.00 ■■	0.00	31,500	31,500	31,500	0	0
06/11/2017	31,500	0.90 ▲	2.94	31,500	31,500	31,500	200	6,300,000
03/11/2017	30,600	-0.40 ▼	-1.29	30,600	30,600	30,600	3,000	91,800,000
02/11/2017	31,000	-0.50 ▼	-1.59	31,000	31,000	31,000	2,000	62,000,000
01/11/2017	31,500	-0.70 ▼	-2.17	31,500	31,600	29,000	9,804	308,826,000
31/10/2017	32,200	0.00 ■■	0.00	31,100	32,200	31,100	6,034	194,294,800
30/10/2017	32,200	-0.20 ▼	-0.62	32,100	32,200	32,100	1,100	35,420,000
27/10/2017	32,400	-0.60 ▼	-1.82	31,600	33,000	31,600	7,500	243,000,000
26/10/2017	33,000	1.90 ▲	6.11	30,700	33,000	30,700	8,000	264,000,000
25/10/2017	31,100	-0.90 ▼	-2.81	31,100	31,100	31,100	1,800	55,980,000
24/10/2017	32,000	0.00 ■■	0.00	30,600	32,000	30,600	5,000	160,000,000
23/10/2017	32,000	1.00 ▲	3.23	32,000	32,000	32,000	443	14,176,000
20/10/2017	31,000	-0.70 ▼	-2.21	30,200	31,000	30,200	2,700	83,700,000
19/10/2017	31,700	-1.30 ▼	-3.94	31,700	31,700	31,700	100	3,170,000
18/10/2017	33,000	1.40 ▲	4.43	30,000	33,000	30,000	4,000	132,000,000
17/10/2017	31,600	2.60 ▲	8.97	33,000	33,300	31,600	5,100	161,160,000
16/10/2017	29,000	-1.50 ▼	-4.92	29,000	29,000	29,000	0	0
13/10/2017	30,500	0.40 ▲	1.33	28,500	30,500	28,500	4,000	122,000,000
12/10/2017	30,100	-0.40 ▼	-1.31	30,100	30,100	30,100	5,000	150,500,000
11/10/2017	30,500	0.30 ▲	0.99	30,200	30,500	30,200	2,100	64,050,000
10/10/2017	30,200	-2.30 ▼	-7.08	31,000	31,000	29,700	9,500	286,900,000
09/10/2017	32,500	-0.80 ▼	-2.40	33,000	33,200	32,500	2,100	68,250,000
06/10/2017	33,300	-0.70 ▼	-2.06	34,000	34,000	33,300	2,000	66,600,000
05/10/2017	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
04/10/2017	34,000	0.20 ▲	0.59	34,000	34,000	34,000	1,100	37,400,000
03/10/2017	33,800	0.00 ■■	0.00	33,900	33,900	33,800	1,600	54,080,000
02/10/2017	33,800	0.20 ▲	0.60	33,800	33,800	33,800	130	4,394,000
29/09/2017	33,600	0.30 ▲	0.90	33,600	33,600	33,600	200	6,720,000
28/09/2017	33,300	0.20 ▲	0.60	33,300	33,300	33,300	1,000	33,300,000
27/09/2017	33,100	0.00 ■■	0.00	33,100	33,100	33,100	603	19,959,300
26/09/2017	33,100	-1.20 ▼	-3.50	33,100	33,100	33,100	100	3,310,000
25/09/2017	34,300	0.70 ▲	2.08	34,300	34,300	34,300	0	0
22/09/2017	33,600	0.50 ▲	1.51	33,200	36,000	33,200	3,200	107,520,000
21/09/2017	33,100	0.10 ▲	0.30	33,100	33,100	33,100	570	18,867,000
20/09/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
19/09/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	930	30,690,000
18/09/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	1,000	33,000,000
15/09/2017	33,000	0.00 ■■	0.00	32,500	33,000	32,500	2,100	69,300,000
14/09/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	1,600	52,800,000
13/09/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
12/09/2017	33,000	0.10 ▲	0.30	33,000	33,000	33,000	1,300	42,900,000
11/09/2017	32,900	-0.10 ▼	-0.30	33,100	33,200	32,900	4,800	157,920,000
08/09/2017	33,000	0.20 ▲	0.61	33,000	33,000	33,000	230	7,590,000
07/09/2017	32,800	0.20 ▲	0.61	33,000	33,000	32,600	2,300	75,440,000
06/09/2017	32,600	0.60 ▲	1.88	32,000	32,600	32,000	6,200	202,120,000
05/09/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
01/09/2017	32,000	0.30 ▲	0.95	32,000	32,000	32,000	200	6,400,000
31/08/2017	31,700	0.00 ■■	0.00	31,700	31,700	31,700	0	0
30/08/2017	31,700	-4.60 ▼	-12.67	31,500	31,700	31,500	1,200	38,040,000
29/08/2017	36,300	3.30 ▲	10.00	36,300	36,300	36,300	500	18,150,000
28/08/2017	33,000	0.40 ▲	1.23	33,000	33,000	33,000	600	19,800,000
25/08/2017	32,600	0.00 ■■	0.00	27,900	35,800	27,900	3,900	127,140,000
24/08/2017	32,600	-0.50 ▼	-1.51	32,700	32,700	32,600	3,000	97,800,000
23/08/2017	33,100	0.10 ▲	0.30	33,100	33,100	33,100	900	29,790,000
22/08/2017	33,000	0.00 ■■	0.00	37,000	37,000	33,000	3,500	115,500,000
21/08/2017	33,000	0.00 ■■	0.00	33,200	33,200	33,000	2,250	74,250,000
18/08/2017	33,000	1.00 ▲	3.12	37,000	37,000	32,100	3,600	118,800,000
17/08/2017	32,000	-0.50 ▼	-1.54	33,000	33,000	32,000	3,000	96,000,000
16/08/2017	32,500	-0.50 ▼	-1.52	33,000	33,000	32,500	800	26,000,000
15/08/2017	33,000	0.00 ■■	0.00	32,000	33,000	32,000	5,000	165,000,000
14/08/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
11/08/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	200	6,600,000
10/08/2017	33,000	1.00 ▲	3.12	33,000	33,000	33,000	4,300	141,900,000
09/08/2017	32,000	-0.50 ▼	-1.54	32,000	32,000	32,000	600	19,200,000
08/08/2017	32,500	-0.50 ▼	-1.52	33,000	33,000	32,500	8,900	289,250,000
07/08/2017	33,000	0.70 ▲	2.17	33,000	33,200	33,000	5,700	188,100,000
04/08/2017	32,300	-4.00 ▼	-11.02	32,500	32,500	32,300	700	22,610,000
03/08/2017	36,300	3.80 ▲	11.69	33,000	36,300	33,000	4,220	153,186,000
02/08/2017	32,500	-0.50 ▼	-1.52	33,000	33,000	32,500	2,100	68,250,000
01/08/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	1,000	33,000,000
31/07/2017	33,000	0.70 ▲	2.17	32,100	33,000	32,100	1,400	46,200,000
28/07/2017	32,300	-1.20 ▼	-3.58	32,300	32,300	32,300	0	0
27/07/2017	33,500	-3.40 ▼	-9.21	32,000	33,500	32,000	1,200	40,200,000
26/07/2017	36,900	0.00 ■■	0.00	36,900	36,900	36,900	0	0
25/07/2017	36,900	0.50 ▲	1.37	36,900	36,900	36,900	1,000	36,900,000
24/07/2017	36,400	0.00 ■■	0.00	36,400	36,400	36,400	0	0
21/07/2017	36,400	0.90 ▲	2.54	36,400	36,400	36,400	500	18,200,000
20/07/2017	35,500	-1.00 ▼	-2.74	35,500	35,500	35,500	100	3,550,000
19/07/2017	36,500	-0.40 ▼	-1.08	36,500	36,500	36,500	0	0
18/07/2017	36,900	2.90 ▲	8.53	36,500	36,900	36,500	1,000	36,900,000
17/07/2017	34,000	0.70 ▲	2.10	37,800	37,800	32,600	1,010	34,340,000
14/07/2017	33,300	0.30 ▲	0.91	36,900	36,900	33,300	1,100	36,630,000
13/07/2017	33,000	-4.80 ▼	-12.70	33,000	33,000	33,000	200	6,600,000
12/07/2017	37,800	4.80 ▲	14.55	37,800	37,800	37,800	800	30,240,000
11/07/2017	33,000	-4.90 ▼	-12.93	40,000	40,000	33,000	12,100	399,300,000
10/07/2017	37,900	1.90 ▲	5.28	37,900	37,900	37,900	500	18,950,000
07/07/2017	36,000	0.00 ■■	0.00	36,000	36,000	36,000	2,900	104,400,000
06/07/2017	36,000	-1.90 ▼	-5.01	36,000	36,000	36,000	1,500	54,000,000
05/07/2017	37,900	0.00 ■■	0.00	37,900	37,900	37,900	0	0
04/07/2017	37,900	1.90 ▲	5.28	37,900	37,900	37,900	500	18,950,000
03/07/2017	38,000	1.00 ▲	2.70	38,000	38,000	38,000	500	19,000,000
30/06/2017	37,000	-1.00 ▼	-2.63	38,900	39,000	37,000	1,410	52,170,000
29/06/2017	38,000	-0.50 ▼	-1.30	38,300	38,900	38,000	1,800	68,400,000
28/06/2017	38,500	-0.10 ▼	-0.26	38,000	38,500	37,700	2,200	84,700,000
27/06/2017	38,600	0.10 ▲	0.26	40,300	40,300	38,600	1,800	69,480,000
26/06/2017	38,500	0.20 ▲	0.52	40,000	40,000	38,100	2,900	111,650,000
23/06/2017	38,300	0.70 ▲	1.86	40,900	40,900	38,000	1,500	57,450,000
22/06/2017	37,600	1.30 ▲	3.58	39,800	39,800	36,000	7,800	293,280,000
21/06/2017	36,300	-2.20 ▼	-5.71	35,800	37,500	35,000	5,900	214,170,000
20/06/2017	38,500	-0.30 ▼	-0.77	42,800	42,800	38,500	1,700	65,450,000
19/06/2017	38,800	0.70 ▲	1.84	38,800	38,800	38,800	100	3,880,000
16/06/2017	38,100	-3.90 ▼	-9.29	40,000	40,000	38,000	3,900	148,590,000
15/06/2017	42,000	5.00 ▲	13.51	42,000	42,000	42,000	1,000	42,000,000
14/06/2017	37,000	-4.10 ▼	-9.98	36,800	37,000	36,800	2,600	96,200,000
13/06/2017	41,100	2.50 ▲	6.48	46,600	46,600	40,000	2,700	110,970,000
12/06/2017	38,600	-9.40 ▼	-19.58	38,600	43,900	38,600	4,200	162,120,000
09/06/2017	48,000	5.50 ▲	12.94	48,400	48,400	36,100	8,700	417,600,000
08/06/2017	42,500	5.50 ▲	14.86	42,500	42,500	40,000	24,250	1,030,625,000
07/06/2017	37,000	4.80 ▲	14.91	37,000	37,000	37,000	100	3,700,000
06/06/2017	32,200	4.20 ▲	15.00	32,200	32,200	32,200	100	3,220,000
05/06/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	100	2,800,000
27/10/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50,000	900,000,000
26/10/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50,000	900,000,000
25/10/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50,000	900,000,000
24/10/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50,000	900,000,000
23/10/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50,000	900,000,000
22/10/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50,000	900,000,000
21/10/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50,000	900,000,000
20/10/2016	18,000	-107.00 ▼	-85.60	125,000	18,000	18,000	50,000	900,000,000
16/02/2013	125,000	97.00 ▲	346.43	28,000	125,000	125,000	50,000	6,250,000,000
09/09/2010	28,000	-2.00 ▼	-6.67	30,000	28,000	28,000	50,000	1,400,000,000
06/08/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	40,000	1,200,000,000
05/08/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	40,000	1,200,000,000
04/08/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	40,000	1,200,000,000
03/08/2010	30,000	9.00 ▲	42.86	21,000	30,000	30,000	40,000	1,200,000,000
23/04/2010	21,000	0.00 ■■	0.00	21,000	21,000	21,000	10,000	210,000,000
22/04/2010	21,000	-4.50 ▼	-17.65	25,500	21,000	21,000	10,000	210,000,000
21/04/2010	25,500	0.00 ■■	0.00	25,500	30,000	21,000	20,000	510,000,000
20/04/2010	25,500	-4.50 ▼	-15.00	30,000	30,000	21,000	20,000	510,000,000
19/04/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	10,000	300,000,000
18/04/2010	30,000	15.00 ▲	100.00	15,000	30,000	30,000	10,000	300,000,000
03/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
02/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
01/02/2010	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20,000	300,000,000
31/01/2010	15,000	-10.00 ▼	-40.00	25,000	15,000	15,000	20,000	300,000,000
10/09/2009	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10,000	250,000,000
09/09/2009	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10,000	250,000,000
08/09/2009	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10,000	250,000,000
07/09/2009	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10,000	250,000,000
06/09/2009	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10,000	250,000,000
05/09/2009	25,000	14.50 ▲	138.10	10,500	25,000	25,000	10,000	250,000,000
25/08/2009	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100,000	1,050,000,000
24/08/2009	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100,000	1,050,000,000
23/08/2009	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100,000	1,050,000,000
22/08/2009	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100,000	1,050,000,000
21/08/2009	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100,000	1,050,000,000
20/08/2009	10,500	-9.50 ▼	-47.50	20,000	10,500	10,500	100,000	1,050,000,000
08/07/2009	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10,000	200,000,000
07/07/2009	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10,000	200,000,000
06/07/2009	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10,000	200,000,000
05/07/2009	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10,000	200,000,000
04/07/2009	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10,000	200,000,000
03/07/2009	20,000	0.00 ■■	0.00	0	20,000	20,000	10,000	200,000,000

(ĐVT: 1,000 VNĐ)