Lịch sử giao dịch NS3 - 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 Sản xuất Kinh doanh Nước sạch Số 3 Hà Nội
Ha Noi Water Manufacturing JSC No 3
Mã CK: NS3 8.20 ▼ -1.40 (-17.07%) (cập nhật 08:15 28/06/2022)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Gas, Nước & DV tiện ích
Website: nuocsachso3hn.vn

NS3 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
28/06/2022	8,200	-1.40 ▼	-17.07	9,600	9,000	8,200	33,000	270,600,000
27/06/2022	9,600	-1.60 ▼	-16.67	11,200	9,600	9,600	4,300	41,280,000
24/06/2022	11,000	-1.90 ▼	-17.27	12,900	14,700	11,000	1,800	19,800,000
23/06/2022	12,900	1.10 ▲	8.53	11,800	12,900	12,900	100	1,290,000
22/06/2022	11,800	1.40 ▲	11.86	10,400	11,800	11,800	100	1,180,000
21/06/2022	10,200	-1.60 ▼	-15.69	11,800	11,000	10,200	4,400	44,880,000
20/06/2022	11,800	0.00 ■■	0.00	11,800	0	0	0	0
17/06/2022	11,800	-2.00 ▼	-16.95	13,800	11,900	11,800	1,700	20,060,000
16/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
15/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
14/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
13/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
10/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
09/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
08/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
07/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
06/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
03/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
02/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
01/06/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
31/05/2022	13,800	0.00 ■■	0.00	13,800	0	0	0	0
30/05/2022	13,800	1.70 ▲	12.32	12,100	13,800	13,800	100	1,380,000
27/05/2022	13,400	1.30 ▲	9.70	12,100	0	0	0	0
26/05/2022	13,400	1.30 ▲	9.70	12,100	0	0	0	0
25/05/2022	13,400	1.30 ▲	9.70	12,100	0	0	0	0
24/05/2022	13,400	1.30 ▲	9.70	12,100	0	0	0	0
23/05/2022	13,400	1.30 ▲	9.70	12,100	0	0	0	0
20/05/2022	13,400	1.30 ▲	9.70	12,100	0	0	0	0
19/05/2022	13,400	0.90 ▲	6.72	12,500	13,400	11,000	1,400	18,760,000
18/05/2022	12,500	-1.40 ▼	-11.20	13,900	12,600	12,500	700	8,750,000
17/05/2022	13,900	0.70 ▲	5.04	13,200	13,900	13,900	100	1,390,000
16/05/2022	13,200	1.30 ▲	9.85	11,900	13,200	13,200	100	1,320,000
13/05/2022	11,600	-1.70 ▼	-14.66	13,300	12,100	11,600	700	8,120,000
12/05/2022	13,300	0.00 ■■	0.00	13,300	0	0	0	0
11/05/2022	13,300	0.00 ■■	0.00	13,300	0	0	0	0
10/05/2022	13,300	0.00 ■■	0.00	13,300	0	0	0	0
09/05/2022	13,300	-1.20 ▼	-9.02	14,500	13,400	13,300	2,000	26,600,000
29/04/2022	14,000	-1.50 ▼	-10.71	15,500	15,000	14,000	200	2,800,000
28/04/2022	15,500	0.00 ■■	0.00	15,500	0	0	0	0
27/04/2022	15,500	0.00 ■■	0.00	15,500	0	0	0	0
26/04/2022	15,500	2.00 ▲	12.90	13,500	15,500	15,400	3,200	49,600,000
25/04/2022	13,500	0.00 ■■	0.00	13,500	0	0	0	0
23/04/2022	13,500	0.00 ■■	0.00	13,500	0	0	0	0
22/04/2022	13,500	0.00 ■■	0.00	13,500	0	0	0	0
21/04/2022	13,200	-2.30 ▼	-17.42	15,500	15,000	13,200	390	5,148,000
20/04/2022	15,500	0.10 ▲	0.65	15,400	15,500	15,500	10	155,000
19/04/2022	15,400	0.00 ■■	0.00	15,400	0	0	0	0
18/04/2022	15,400	0.00 ■■	0.00	15,400	0	0	0	0
16/04/2022	15,300	-0.30 ▼	-1.96	15,600	15,400	15,300	50	765,000
15/04/2022	15,300	-0.30 ▼	-1.96	15,600	15,400	15,300	500	7,650,000
14/04/2022	17,000	1.20 ▲	7.06	15,800	17,000	15,300	600	10,200,000
13/04/2022	16,500	0.70 ▲	4.24	15,800	0	0	0	0
12/04/2022	16,500	0.80 ▲	4.85	15,700	16,500	15,700	700	11,550,000
08/04/2022	16,000	-0.70 ▼	-4.38	16,700	16,000	15,500	2,400	38,400,000
07/04/2022	16,700	0.00 ■■	0.00	16,700	16,700	16,700	500	8,350,000
06/04/2022	17,200	0.50 ▲	2.91	16,700	0	0	0	0
05/04/2022	17,200	-0.30 ▼	-1.74	17,500	17,200	16,600	1,200	20,640,000
04/04/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
01/04/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
31/03/2022	17,500	0.70 ▲	4.00	16,800	17,500	17,500	100	1,750,000
30/03/2022	17,500	0.80 ▲	4.57	16,700	17,500	16,500	3,800	66,500,000
29/03/2022	16,700	-0.20 ▼	-1.20	16,900	16,700	16,200	4,700	78,490,000
28/03/2022	16,800	-0.90 ▼	-5.36	17,700	17,000	16,800	4,200	70,560,000
25/03/2022	18,000	-0.90 ▼	-5.00	18,900	18,000	17,500	500	9,000,000
24/03/2022	18,900	1.20 ▲	6.35	17,700	19,000	18,900	1,200	22,680,000
23/03/2022	17,600	-2.60 ▼	-14.77	20,200	20,000	17,500	16,000	281,600,000
22/03/2022	21,900	2.80 ▲	12.79	19,100	21,900	19,000	13,800	302,220,000
21/03/2022	19,300	2.50 ▲	12.95	16,800	19,300	17,900	20,600	397,580,000
18/03/2022	18,000	0.30 ▲	1.67	17,700	18,700	16,500	21,700	390,600,000
17/03/2022	16,800	-0.40 ▼	-2.38	17,200	19,000	16,400	21,300	357,840,000
16/03/2022	19,000	1.60 ▲	8.42	17,400	19,000	15,900	6,800	129,200,000
15/03/2022	17,500	2.20 ▲	12.57	15,300	17,500	16,700	10,300	180,250,000
14/03/2022	15,300	-2.70 ▼	-17.65	18,000	15,500	15,300	16,200	247,860,000
11/03/2022	18,500	0.50 ▲	2.70	18,000	0	0	0	0
10/03/2022	18,500	0.50 ▲	2.70	18,000	0	0	0	0
09/03/2022	18,500	0.50 ▲	2.70	18,000	0	0	0	0
08/03/2022	18,500	0.50 ▲	2.70	18,000	0	0	0	0
07/03/2022	18,500	0.50 ▲	2.70	18,000	0	0	0	0
04/03/2022	18,500	0.50 ▲	2.70	18,000	0	0	0	0
03/03/2022	18,500	0.50 ▲	2.70	18,000	0	0	0	0
02/03/2022	18,500	2.40 ▲	12.97	16,100	18,500	17,900	2,200	40,700,000
01/03/2022	16,000	-2.80 ▼	-17.50	18,800	16,400	16,000	10,500	168,000,000
28/02/2022	20,400	2.50 ▲	12.25	17,900	20,400	16,000	3,100	63,240,000
25/02/2022	17,900	-3.10 ▼	-17.32	21,000	17,900	17,900	100	1,790,000
24/02/2022	21,000	2.70 ▲	12.86	18,300	21,000	21,000	100	2,100,000
23/02/2022	18,700	2.20 ▲	11.76	16,500	18,700	16,400	2,600	48,620,000
22/02/2022	16,500	-2.80 ▼	-16.97	19,300	16,500	16,500	500	8,250,000
21/02/2022	20,000	0.70 ▲	3.50	19,300	0	0	0	0
18/02/2022	20,000	2.30 ▲	11.50	17,700	20,000	18,900	5,000	100,000,000
17/02/2022	19,400	2.50 ▲	12.89	16,900	19,400	16,900	18,500	358,900,000
16/02/2022	16,900	0.00 ■■	0.00	16,900	0	0	0	0
15/02/2022	16,900	0.00 ■■	0.00	16,900	0	0	0	0
14/02/2022	16,900	0.00 ■■	0.00	16,900	0	0	0	0
11/02/2022	16,900	0.00 ■■	0.00	16,900	0	0	0	0
10/02/2022	16,900	0.00 ■■	0.00	16,900	0	0	0	0
09/02/2022	16,900	1.90 ▲	11.24	15,000	16,900	16,900	14,000	236,600,000
08/02/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
07/02/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
28/01/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
27/01/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
26/01/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
25/01/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
24/01/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
21/01/2022	15,000	-0.50 ▼	-3.33	15,500	15,000	15,000	300	4,500,000
20/01/2022	15,500	-0.10 ▼	-0.65	15,600	15,500	15,500	1,200	18,600,000
19/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
18/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
17/01/2022	15,600	0.00 ■■	0.00	15,600	15,600	15,600	300	4,680,000
14/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
13/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
12/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
11/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
10/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
07/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
06/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
05/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
04/01/2022	15,600	0.00 ■■	0.00	15,600	0	0	0	0
31/12/2021	15,600	0.00 ■■	0.00	15,600	15,600	15,600	100	1,560,000
30/12/2021	15,600	0.00 ■■	0.00	15,600	0	0	0	0
29/12/2021	15,600	-1.20 ▼	-7.69	16,800	15,600	15,600	1,000	15,600,000
22/12/2021	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
21/12/2021	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
20/12/2021	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
17/12/2021	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
16/12/2021	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
15/12/2021	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
14/12/2021	15,300	-1.60 ▼	-10.46	16,900	15,300	15,300	500	7,650,000
13/12/2021	17,400	2.20 ▲	12.64	15,200	17,400	15,200	3,100	53,940,000
10/12/2021	15,200	-0.20 ▼	-1.32	15,400	15,200	15,200	2,500	38,000,000
09/12/2021	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
08/12/2021	15,400	-15.40 ▼	-100.00	15,400	0	0	0	0
07/12/2021	15,400	-0.20 ▼	-1.30	15,600	15,400	15,400	100	1,540,000
06/12/2021	15,600	-0.20 ▼	-1.28	15,800	15,700	15,600	2,000	31,200,000
03/12/2021	15,800	0.00 ■■	0.00	15,800	15,800	15,700	2,000	31,600,000
02/12/2021	15,800	-1.00 ▼	-6.33	16,800	15,800	15,800	5,900	93,220,000
01/12/2021	15,800	-1.90 ▼	-12.03	17,700	17,600	15,500	3,200	50,560,000
30/11/2021	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
29/11/2021	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
26/11/2021	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
25/11/2021	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
24/11/2021	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
23/11/2021	17,700	0.00 ■■	0.00	17,700	17,700	17,700	1,000	17,700,000
22/11/2021	18,700	0.10 ▲	0.53	18,600	18,700	15,900	11,100	207,570,000
19/11/2021	19,000	-18.60 ▼	-97.89	18,600	0	0	0	0
18/11/2021	19,000	-0.90 ▼	-4.74	19,900	19,000	17,000	5,100	96,900,000
17/11/2021	19,900	-19.90 ▼	-100.00	19,900	0	0	0	0
16/11/2021	19,900	-19.90 ▼	-100.00	19,900	0	0	0	0
15/11/2021	19,900	-19.90 ▼	-100.00	19,900	0	0	0	0
12/11/2021	19,900	-19.90 ▼	-100.00	19,900	0	0	0	0
11/11/2021	19,900	2.30 ▲	11.56	17,600	19,900	19,900	100	1,990,000
10/11/2021	18,200	-17.60 ▼	-96.70	17,600	0	0	0	0
09/11/2021	18,200	2.30 ▲	12.64	15,900	18,200	16,700	8,400	152,880,000
08/11/2021	16,000	0.40 ▲	2.50	15,600	16,000	15,700	300	4,800,000
05/11/2021	15,600	0.00 ■■	0.00	15,600	15,600	15,600	4,000	62,400,000
04/11/2021	15,500	-0.10 ▼	-0.65	15,600	15,600	15,500	320	4,960,000
03/11/2021	15,600	0.00 ■■	0.00	15,600	15,700	15,500	7,800	121,680,000
02/11/2021	15,600	-0.20 ▼	-1.28	15,800	15,800	15,600	4,300	67,080,000
01/11/2021	15,800	0.00 ■■	0.00	15,800	15,800	15,800	7,000	110,600,000
29/10/2021	15,700	0.00 ■■	0.00	15,700	15,900	15,700	11,300	177,410,000
28/10/2021	15,700	0.00 ■■	0.00	15,700	15,700	15,700	1,000	15,700,000
27/10/2021	15,700	-0.20 ▼	-1.27	15,900	15,700	15,700	150	2,355,000
26/10/2021	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
25/10/2021	15,900	0.00 ■■	0.00	15,900	15,900	15,900	500	7,950,000
22/10/2021	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
21/10/2021	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
20/10/2021	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
19/10/2021	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	1,000	15,900,000
18/10/2021	16,000	0.00 ■■	0.00	16,000	16,100	16,000	1,400	22,400,000
15/10/2021	16,000	-2.70 ▼	-16.88	18,700	16,000	16,000	1,000	16,000,000
14/10/2021	18,700	-18.70 ▼	-100.00	18,700	0	0	0	0
13/10/2021	18,700	2.40 ▲	12.83	16,300	18,700	18,700	100	1,870,000
12/10/2021	17,900	-1.10 ▼	-6.15	19,000	17,900	16,200	6,200	110,980,000
11/10/2021	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
08/10/2021	19,000	1.80 ▲	9.47	17,200	19,000	19,000	100	1,900,000
06/10/2021	17,300	-3.00 ▼	-17.34	20,300	17,300	17,300	2,200	38,060,000
05/10/2021	20,300	2.60 ▲	12.81	17,700	20,300	20,300	100	2,030,000
04/10/2021	21,200	-17.70 ▼	-83.49	18,700	0	0	0	0
01/10/2021	21,200	2.50 ▲	11.79	18,700	21,200	15,900	300	6,360,000
30/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
29/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
28/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
27/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
24/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
23/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
22/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
21/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
20/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
17/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
16/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
15/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
14/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
13/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
10/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
09/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
08/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
07/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
06/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
01/09/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
31/08/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
30/08/2021	20,000	-18.70 ▼	-93.50	18,700	0	0	0	0
27/08/2021	20,000	-0.60 ▼	-3.00	20,600	20,000	17,600	2,200	44,000,000
26/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
25/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
24/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
23/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
20/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
19/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
18/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
17/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
16/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
13/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
12/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
11/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
10/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
09/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
06/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
05/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
04/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
03/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
02/08/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
30/07/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
29/07/2021	20,600	-20.60 ▼	-100.00	20,600	0	0	0	0
28/07/2021	20,600	2.60 ▲	12.62	18,000	20,600	20,600	100	2,060,000
27/07/2021	19,400	-18.00 ▼	-92.78	18,000	0	0	0	0
26/07/2021	19,400	-18.00 ▼	-92.78	17,000	0	0	0	0
23/07/2021	19,400	2.40 ▲	12.37	17,000	19,400	16,500	4,900	95,060,000
22/07/2021	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
21/07/2021	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
20/07/2021	17,000	1.60 ▲	9.41	15,400	17,000	17,000	100	1,700,000
19/07/2021	17,100	-15.40 ▼	-90.06	15,400	0	0	0	0
16/07/2021	17,100	1.90 ▲	11.11	15,200	17,100	15,200	1,100	18,810,000
15/07/2021	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
14/07/2021	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
13/07/2021	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
12/07/2021	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
09/07/2021	15,200	0.00 ■■	0.00	15,200	15,200	15,200	400	6,080,000
08/07/2021	15,200	0.00 ■■	0.00	15,200	15,200	15,200	500	7,600,000
07/07/2021	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
06/07/2021	15,200	-0.70 ▼	-4.61	15,900	15,300	15,200	2,000	30,400,000
05/07/2021	15,700	-15.90 ▼	-101.27	15,900	0	0	0	0
02/07/2021	15,700	-0.30 ▼	-1.91	16,000	16,000	15,700	2,400	37,680,000
01/07/2021	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
30/06/2021	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
29/06/2021	16,000	0.00 ■■	0.00	16,000	16,000	16,000	600	9,600,000
28/06/2021	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	100	1,600,000
25/06/2021	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
24/06/2021	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
23/06/2021	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
22/06/2021	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	200	3,300,000
21/06/2021	16,500	1.00 ▲	6.06	15,500	17,300	16,500	400	6,600,000
18/06/2021	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
17/06/2021	15,500	0.00 ■■	0.00	15,500	17,300	15,500	8,100	125,550,000
16/06/2021	15,300	-2.10 ▼	-13.73	17,400	15,600	15,300	2,000	30,600,000
14/06/2021	17,400	2.10 ▲	12.07	15,300	17,400	17,400	100	1,740,000
11/06/2021	15,300	0.10 ▲	0.65	15,200	15,300	15,300	3,000	45,900,000
10/06/2021	15,200	-0.80 ▼	-5.26	16,000	15,200	15,100	2,900	44,080,000
09/06/2021	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
08/06/2021	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
07/06/2021	16,000	0.00 ■■	0.00	16,000	16,000	16,000	5,100	81,600,000
04/06/2021	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	3,000	48,000,000
03/06/2021	16,500	0.00 ■■	0.00	16,500	16,500	16,500	7,000	115,500,000
02/06/2021	16,500	-0.60 ▼	-3.64	17,100	16,500	16,500	5,000	82,500,000
01/06/2021	17,100	-17.10 ▼	-100.00	17,100	0	0	0	0
31/05/2021	17,100	-17.10 ▼	-100.00	17,100	0	0	0	0
28/05/2021	17,100	0.00 ■■	0.00	17,100	17,100	17,100	15,800	270,180,000
27/05/2021	17,100	-1.00 ▼	-5.85	18,100	17,100	17,000	4,800	82,080,000
26/05/2021	18,000	-18.10 ▼	-100.56	18,100	0	0	0	0
25/05/2021	18,000	0.00 ■■	0.00	18,000	20,600	18,000	3,100	55,800,000
24/05/2021	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
21/05/2021	18,000	-2.00 ▼	-11.11	20,000	18,000	18,000	8,500	153,000,000
20/05/2021	18,600	-20.00 ▼	-107.53	20,000	0	0	0	0
19/05/2021	18,600	-0.90 ▼	-4.84	19,500	22,400	18,600	300	5,580,000
18/05/2021	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
17/05/2021	19,500	2.50 ▲	12.82	17,000	19,500	19,500	100	1,950,000
14/05/2021	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
13/05/2021	17,000	-0.20 ▼	-1.18	17,200	17,000	17,000	1,000	17,000,000
12/05/2021	17,000	0.00 ■■	0.00	17,000	19,400	17,000	1,100	18,700,000
11/05/2021	17,000	-1.90 ▼	-11.18	18,900	17,000	17,000	1,000	17,000,000
10/05/2021	18,600	-18.90 ▼	-101.61	18,900	0	0	0	0
07/05/2021	18,600	-18.90 ▼	-101.61	18,900	0	0	0	0
06/05/2021	18,600	-18.90 ▼	-101.61	18,900	0	0	0	0
05/05/2021	18,600	-18.90 ▼	-101.61	18,900	0	0	0	0
29/04/2021	21,800	2.80 ▲	12.84	19,000	21,800	21,800	100	2,180,000
28/04/2021	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
27/04/2021	19,000	-3.30 ▼	-17.37	22,300	19,000	19,000	100	1,900,000
26/04/2021	21,300	0.00 ■■	0.00	21,300	24,400	21,300	300	6,390,000
23/04/2021	21,300	-21.30 ▼	-100.00	21,300	0	0	0	0
22/04/2021	21,300	-21.30 ▼	-100.00	21,300	0	0	0	0
20/04/2021	21,300	2.70 ▲	12.68	18,600	21,300	21,300	100	2,130,000
19/04/2021	18,600	-3.20 ▼	-17.20	21,800	18,600	18,600	100	1,860,000
16/04/2021	21,800	-21.80 ▼	-100.00	21,800	0	0	0	0
15/04/2021	21,800	2.80 ▲	12.84	19,000	21,800	21,800	100	2,180,000
14/04/2021	21,900	2.80 ▲	12.79	19,100	21,900	17,000	300	6,570,000
13/04/2021	18,900	-19.10 ▼	-101.06	19,100	0	0	0	0
12/04/2021	18,900	-19.10 ▼	-101.06	19,100	0	0	0	0
09/04/2021	18,900	1.80 ▲	9.52	17,100	19,500	18,900	300	5,670,000
08/04/2021	17,100	-2.90 ▼	-16.96	20,000	17,100	17,100	100	1,710,000
07/04/2021	20,000	-20.00 ▼	-100.00	20,000	0	0	0	0
06/04/2021	20,000	-0.20 ▼	-1.00	20,200	20,000	20,000	100	2,000,000
05/04/2021	20,200	-20.20 ▼	-100.00	20,200	0	0	0	0
02/04/2021	20,200	-20.20 ▼	-100.00	20,200	0	0	0	0
01/04/2021	20,200	-20.20 ▼	-100.00	20,200	0	0	0	0
31/03/2021	20,200	-20.20 ▼	-100.00	20,200	0	0	0	0
30/03/2021	20,200	-20.20 ▼	-100.00	20,200	0	0	0	0
29/03/2021	20,200	-3.50 ▼	-17.33	23,700	20,200	20,200	100	2,020,000
26/03/2021	23,700	-23.70 ▼	-100.00	23,700	0	0	0	0
25/03/2021	23,700	-23.70 ▼	-100.00	23,700	0	0	0	0
24/03/2021	23,700	-23.70 ▼	-100.00	23,700	0	0	0	0
23/03/2021	23,700	-23.70 ▼	-100.00	23,700	0	0	0	0
22/03/2021	23,700	3.00 ▲	12.66	20,700	23,700	23,700	100	2,370,000
19/03/2021	20,700	-20.70 ▼	-100.00	20,700	0	0	0	0
18/03/2021	20,700	2.70 ▲	13.04	18,000	20,700	20,700	2,100	43,470,000
17/03/2021	18,000	-3.00 ▼	-16.67	21,000	18,000	18,000	300	5,400,000
16/03/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
15/03/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
12/03/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
11/03/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
10/03/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
09/03/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
08/03/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
05/03/2021	21,000	2.60 ▲	12.38	18,400	21,000	21,000	100	2,100,000
04/03/2021	18,400	0.00 ■■	0.00	18,400	18,400	18,400	2,500	46,000,000
03/03/2021	18,400	0.50 ▲	2.72	17,900	18,400	18,400	1,100	20,240,000
02/03/2021	17,900	-3.10 ▼	-17.32	21,000	17,900	17,900	100	1,790,000
01/03/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
26/02/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
25/02/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
24/02/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
23/02/2021	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
18/02/2021	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
17/02/2021	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
09/02/2021	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
08/02/2021	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
05/02/2021	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
04/01/2021	20,200	-0.70 ▼	-3.47	20,900	20,400	20,200	200	4,040,000
31/12/2020	20,900	-20.90 ▼	-100.00	20,900	0	0	0	0
30/12/2020	20,900	2.70 ▲	12.92	18,200	20,900	20,900	100	2,090,000
29/12/2020	18,200	-2.90 ▼	-15.93	21,100	18,200	18,200	50	910,000
28/12/2020	21,100	2.70 ▲	12.80	18,400	21,100	21,100	10	211,000
24/12/2020	18,400	-18.40 ▼	-100.00	18,400	0	0	0	0
23/12/2020	18,400	-18.40 ▼	-100.00	18,400	0	0	0	0
18/12/2020	18,400	-18.40 ▼	-100.00	18,400	0	0	0	0
17/12/2020	18,400	0.00 ■■	0.00	18,400	18,400	18,400	100	1,840,000
16/12/2020	18,400	0.00 ■■	0.00	18,400	18,400	18,400	100	1,840,000
15/12/2020	18,400	0.00 ■■	0.00	18,400	18,400	18,400	150	2,760,000
14/12/2020	18,500	-0.50 ▼	-2.70	19,000	18,500	18,400	120	2,220,000
11/12/2020	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
10/12/2020	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
09/12/2020	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
08/12/2020	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
07/12/2020	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
04/12/2020	19,000	0.20 ▲	1.05	18,800	19,000	18,900	1,500	28,500,000
03/12/2020	18,800	-18.80 ▼	-100.00	18,800	0	0	0	0
02/12/2020	18,800	-18.80 ▼	-100.00	18,800	0	0	0	0
01/12/2020	18,800	-0.10 ▼	-0.53	18,900	18,800	18,800	10	188,000
30/11/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
27/11/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
26/11/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
25/11/2020	19,000	0.00 ■■	0.00	19,000	19,500	18,000	4,700	89,300,000
24/11/2020	19,000	-0.60 ▼	-3.16	19,600	19,000	19,000	100	1,900,000
23/11/2020	17,400	-2.40 ▼	-13.79	19,800	19,700	17,400	10,700	186,180,000
20/11/2020	19,800	2.40 ▲	12.12	17,400	19,800	19,800	1,000	19,800,000
19/11/2020	17,000	-2.80 ▼	-16.47	19,800	22,700	17,000	1,900	32,300,000
18/11/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,500	1,000	19,800,000
17/11/2020	19,800	2.50 ▲	12.63	17,300	19,800	19,800	16,400	324,720,000
16/11/2020	20,900	-0.20 ▼	-0.96	21,100	21,000	20,800	530	11,077,000
13/11/2020	20,900	1.80 ▲	8.61	19,100	21,200	20,800	170	3,553,000
12/11/2020	19,100	-1.70 ▼	-8.90	20,800	19,100	19,100	10	191,000
11/11/2020	21,400	-0.40 ▼	-1.87	21,800	21,400	19,500	30	642,000
10/11/2020	21,800	0.90 ▲	4.13	20,900	21,800	21,800	10	218,000
09/11/2020	21,400	0.00 ■■	0.00	21,400	21,700	19,200	400	8,560,000
06/11/2020	21,600	1.00 ▲	4.63	20,600	21,800	20,700	30	648,000
05/11/2020	20,600	0.10 ▲	0.49	20,500	20,600	20,600	1,600	32,960,000
04/11/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	160	3,280,000
03/11/2020	20,500	0.20 ▲	0.98	20,300	20,500	20,500	40	820,000
02/11/2020	20,300	-20.30 ▼	-100.00	20,300	0	0	0	0
30/10/2020	20,300	-20.30 ▼	-100.00	20,300	0	0	0	0
29/10/2020	20,300	-20.30 ▼	-100.00	20,300	0	0	0	0
28/10/2020	20,300	0.40 ▲	1.97	19,900	20,300	20,300	500	10,150,000
27/10/2020	20,000	-0.20 ▼	-1.00	20,200	20,100	19,500	40	800,000
26/10/2020	20,200	-0.10 ▼	-0.50	20,300	20,200	20,200	100	2,020,000
23/10/2020	20,200	-3.00 ▼	-14.85	23,200	20,300	20,200	20	404,000
22/10/2020	23,600	-23.20 ▼	-98.31	23,200	0	0	0	0
21/10/2020	23,600	-23.20 ▼	-98.31	23,200	0	0	0	0
20/10/2020	23,600	2.50 ▲	10.59	21,100	23,600	18,100	130	3,068,000
19/10/2020	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
16/10/2020	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
14/10/2020	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
13/10/2020	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
12/10/2020	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
09/10/2020	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
07/10/2020	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
02/10/2020	21,100	0.30 ▲	1.42	20,800	21,100	21,100	20	422,000
01/10/2020	20,800	-20.80 ▼	-100.00	20,800	0	0	0	0
30/09/2020	20,800	-3.40 ▼	-16.35	24,200	20,800	20,800	10	208,000
29/09/2020	24,200	-0.10 ▼	-0.41	24,300	24,300	24,200	330	7,986,000
28/09/2020	24,200	0.10 ▲	0.41	24,100	24,400	24,200	4,300	104,060,000
25/09/2020	24,400	0.70 ▲	2.87	23,700	24,400	20,200	1,200	29,280,000
24/09/2020	23,700	2.60 ▲	10.97	21,100	23,700	23,700	10	237,000
23/09/2020	24,900	0.40 ▲	1.61	24,500	24,900	20,900	320	7,968,000
22/09/2020	24,500	0.00 ■■	0.00	24,500	24,500	24,500	110	2,695,000
21/09/2020	24,500	2.60 ▲	10.61	21,900	24,500	24,500	1,100	26,950,000
18/09/2020	21,900	2.80 ▲	12.79	19,100	21,900	21,900	20	438,000
17/09/2020	19,100	-2.70 ▼	-14.14	21,800	19,100	19,100	100	1,910,000
16/09/2020	21,800	2.70 ▲	12.39	19,100	21,800	21,800	1,000	21,800,000
15/09/2020	19,100	-19.10 ▼	-100.00	19,100	0	0	0	0
14/09/2020	19,100	-19.10 ▼	-100.00	19,100	0	0	0	0
11/09/2020	19,100	-2.70 ▼	-14.14	21,800	19,100	19,100	100	1,910,000
10/09/2020	21,800	-0.10 ▼	-0.46	21,900	21,800	21,800	10	218,000
09/09/2020	24,900	-21.90 ▼	-87.95	21,900	0	0	0	0
08/09/2020	24,900	-21.90 ▼	-87.95	21,900	0	0	0	0
07/09/2020	24,900	2.80 ▲	11.24	22,100	24,900	18,800	200	4,980,000
04/09/2020	22,100	2.80 ▲	12.67	19,300	22,100	22,100	50	1,105,000
03/09/2020	19,300	-19.30 ▼	-100.00	19,300	0	0	0	0
01/09/2020	19,300	-3.40 ▼	-17.62	22,700	19,300	19,300	10	193,000
31/08/2020	22,700	-22.70 ▼	-100.00	22,700	0	0	0	0
28/08/2020	22,700	-0.10 ▼	-0.44	22,800	22,700	22,700	100	2,270,000
27/08/2020	22,800	-22.80 ▼	-100.00	22,800	0	0	0	0
26/08/2020	22,800	-22.80 ▼	-100.00	22,800	0	0	0	0
25/08/2020	22,800	-22.80 ▼	-100.00	22,800	0	0	0	0
24/08/2020	22,800	-22.80 ▼	-100.00	22,800	0	0	0	0
21/08/2020	22,800	-22.80 ▼	-100.00	22,800	0	0	0	0
20/08/2020	22,800	0.00 ■■	0.00	22,800	22,800	22,800	100	2,280,000
19/08/2020	25,000	2.50 ▲	10.00	22,500	25,000	20,600	20	500,000
18/08/2020	24,600	-22.50 ▼	-91.46	22,500	0	0	0	0
17/08/2020	24,600	2.40 ▲	9.76	22,200	24,600	20,300	200	4,920,000
14/08/2020	25,000	-22.20 ▼	-88.80	22,200	0	0	0	0
13/08/2020	25,000	-22.20 ▼	-88.80	22,200	0	0	0	0
12/08/2020	25,000	-22.20 ▼	-88.80	22,200	0	0	0	0
11/08/2020	25,000	2.30 ▲	9.20	22,700	25,000	19,300	20	500,000
10/08/2020	23,500	0.40 ▲	1.70	23,100	24,900	19,700	300	7,050,000
07/08/2020	25,000	2.70 ▲	10.80	22,300	25,200	19,000	300	7,500,000
06/08/2020	24,900	1.90 ▲	7.63	23,000	24,900	19,600	20	498,000
05/08/2020	24,800	1.00 ▲	4.03	23,800	24,800	20,300	30	744,000
04/08/2020	23,800	0.10 ▲	0.42	23,700	23,800	23,800	220	5,236,000
03/08/2020	23,900	-0.20 ▼	-0.84	24,100	23,900	20,500	2,200	52,580,000
31/07/2020	24,700	2.20 ▲	8.91	22,500	24,700	22,500	290	7,163,000
30/07/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	2,300	51,750,000
29/07/2020	23,000	0.20 ▲	0.87	22,800	23,000	19,400	230	5,290,000
28/07/2020	23,300	3.00 ▲	12.88	20,300	23,300	17,600	110	2,563,000
27/07/2020	20,500	2.60 ▲	12.68	17,900	20,500	15,300	3,100	63,550,000
24/07/2020	17,900	-3.10 ▼	-17.32	21,000	17,900	17,900	10	179,000
23/07/2020	21,000	2.50 ▲	11.90	18,500	21,000	21,000	100	2,100,000
22/07/2020	18,500	2.40 ▲	12.97	16,100	18,500	18,500	10	185,000
21/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
20/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
17/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
16/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
15/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
14/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
13/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
10/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
09/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
08/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
07/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
06/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
03/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
02/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
01/07/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
30/06/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
26/06/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
25/06/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
24/06/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
23/06/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
22/06/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
19/06/2020	16,100	-2.00 ▼	-12.42	18,100	16,100	16,100	2,000	32,200,000
18/06/2020	18,100	-18.10 ▼	-100.00	18,100	0	0	0	0
17/06/2020	18,100	-2.20 ▼	-12.15	20,300	18,100	18,100	200	3,620,000
16/06/2020	20,300	-20.30 ▼	-100.00	20,300	0	0	0	0
12/06/2020	20,300	-20.30 ▼	-100.00	20,300	0	0	0	0
11/06/2020	20,300	-20.30 ▼	-100.00	20,300	0	0	0	0
10/06/2020	20,300	2.60 ▲	12.81	17,700	20,300	20,300	10	203,000
09/06/2020	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
08/06/2020	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
05/06/2020	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
04/06/2020	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
02/06/2020	17,700	-2.50 ▼	-14.12	20,200	17,700	17,700	10	177,000
01/06/2020	17,700	-2.50 ▼	-14.12	20,200	17,700	17,700	10	177,000
31/05/2020	20,200	2.60 ▲	12.87	17,600	20,200	20,200	10	202,000
29/05/2020	20,200	2.60 ▲	12.87	17,600	20,200	20,200	10	202,000
27/05/2020	17,600	-17.60 ▼	-100.00	17,600	0	0	0	0
26/05/2020	17,600	-2.90 ▼	-16.48	20,500	17,600	17,600	10	176,000
25/05/2020	20,500	2.50 ▲	12.20	18,000	20,500	20,500	10	205,000
24/05/2020	18,000	-6.90 ▼	-38.33	24,900	18,000	18,000	10	180,000
22/05/2020	18,000	-6.90 ▼	-38.33	24,900	18,000	18,000	10	180,000
21/05/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
20/05/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
15/05/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
12/05/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
11/05/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
07/05/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
06/05/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
05/05/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
29/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
24/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
21/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
20/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
16/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
15/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
13/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
10/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
07/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
06/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
01/04/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
27/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
24/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
23/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
19/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
18/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
17/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
16/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
13/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
12/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
11/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
06/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
05/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
02/03/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
27/02/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
25/02/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
24/02/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
21/02/2020	25,100	-24.90 ▼	-99.20	24,900	0	0	0	0
20/02/2020	25,100	3.20 ▲	12.75	21,900	25,100	24,500	80	2,008,000
19/02/2020	24,000	2.90 ▲	12.08	21,100	24,000	18,000	50	1,200,000
18/02/2020	22,500	0.90 ▲	4.00	21,600	22,500	18,400	30	675,000
17/02/2020	22,000	1.50 ▲	6.82	20,500	23,500	17,500	400	8,800,000
15/02/2020	20,500	2.50 ▲	12.20	18,000	20,500	20,500	20	410,000
14/02/2020	20,500	2.50 ▲	12.20	18,000	20,500	20,500	20	410,000
13/02/2020	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
11/02/2020	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
10/02/2020	18,000	-3.00 ▼	-16.67	21,000	18,000	18,000	40	720,000
09/02/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	10	210,000
07/02/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	10	210,000
06/02/2020	21,000	2.00 ▲	9.52	19,000	21,000	21,000	10	210,000
05/02/2020	19,000	-2.90 ▼	-15.26	21,900	19,000	19,000	50	950,000
04/02/2020	21,900	-21.90 ▼	-100.00	21,900	0	0	0	0
03/02/2020	21,900	-21.90 ▼	-100.00	21,900	0	0	0	0
31/01/2020	21,900	-21.90 ▼	-100.00	21,900	0	0	0	0
30/01/2020	21,900	0.80 ▲	3.65	21,100	21,900	21,900	10	219,000
29/01/2020	21,100	2.20 ▲	10.43	18,900	21,100	21,100	10	211,000
28/01/2020	21,100	2.20 ▲	10.43	18,900	21,100	21,100	10	211,000
27/01/2020	21,100	2.20 ▲	10.43	18,900	21,100	21,100	10	211,000
26/01/2020	21,100	2.20 ▲	10.43	18,900	21,100	21,100	10	211,000
24/01/2020	21,100	2.20 ▲	10.43	18,900	21,100	21,100	10	211,000
23/01/2020	21,100	2.20 ▲	10.43	18,900	21,100	21,100	10	211,000
22/01/2020	21,100	2.20 ▲	10.43	18,900	21,100	21,100	10	211,000
21/01/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
20/01/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
17/01/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
16/01/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
15/01/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
13/01/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
09/01/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
08/01/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
06/01/2020	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
31/12/2019	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
30/12/2019	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
27/12/2019	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
26/12/2019	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
24/12/2019	19,000	-18.90 ▼	-99.47	18,900	0	0	0	0
23/12/2019	19,000	1.10 ▲	5.79	17,900	19,000	18,000	110	2,090,000
20/12/2019	17,900	-0.10 ▼	-0.56	18,000	18,000	17,900	300	5,370,000
19/12/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
18/12/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
16/12/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
13/12/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	3,000	54,000,000
12/12/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
11/12/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
10/12/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
09/12/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
06/12/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
04/12/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
03/12/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	200	3,600,000
02/12/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
29/11/2019	18,000	-18.00 ▼	-100.00	17,900	0	0	0	0
28/11/2019	18,000	0.10 ▲	0.56	17,900	18,000	18,000	100	1,800,000
27/11/2019	15,600	-17.90 ▼	-114.74	17,900	0	0	0	0
26/11/2019	15,600	-17.90 ▼	-114.74	17,900	0	0	0	0
25/11/2019	15,600	-2.40 ▼	-15.38	18,000	18,000	15,600	210	3,276,000
22/11/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
21/11/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
20/11/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
19/11/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
18/11/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
15/11/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
14/11/2019	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
13/11/2019	18,000	-1.50 ▼	-8.33	19,500	18,000	18,000	300	5,400,000
12/11/2019	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
11/11/2019	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
08/11/2019	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
07/11/2019	19,500	0.20 ▲	1.03	19,300	19,500	19,500	200	3,900,000
06/11/2019	19,000	-19.30 ▼	-101.58	19,300	0	0	0	0
05/11/2019	19,000	-19.30 ▼	-101.58	19,300	0	0	0	0
04/11/2019	19,000	-19.30 ▼	-101.58	19,300	0	0	0	0
01/11/2019	19,000	-19.30 ▼	-101.58	19,300	0	0	0	0
31/10/2019	19,000	0.00 ■■	0.00	19,000	20,500	18,800	9,900	188,100,000
30/10/2019	19,200	0.80 ▲	4.17	18,400	19,200	18,600	500	9,600,000
29/10/2019	18,500	-18.40 ▼	-99.46	18,400	0	0	0	0
28/10/2019	18,500	0.40 ▲	2.16	18,100	18,500	18,200	200	3,700,000
25/10/2019	18,100	-1.60 ▼	-8.84	19,700	18,100	18,000	1,000	18,100,000
24/10/2019	19,800	0.10 ▲	0.51	19,700	19,800	19,600	20	396,000
23/10/2019	19,800	-19.70 ▼	-99.49	19,700	0	0	0	0
22/10/2019	19,800	-19.70 ▼	-99.49	19,700	0	0	0	0
21/10/2019	19,800	-0.10 ▼	-0.51	19,900	19,800	19,500	20	396,000
18/10/2019	19,900	-19.90 ▼	-100.00	19,900	0	0	0	0
17/10/2019	19,900	-0.10 ▼	-0.50	20,000	19,900	19,900	100	1,990,000
16/10/2019	20,000	0.20 ▲	1.00	19,800	20,000	20,000	10	200,000
15/10/2019	20,000	-1.00 ▼	-5.00	21,000	20,000	19,500	20	400,000
14/10/2019	21,000	-0.30 ▼	-1.43	21,300	21,000	21,000	110	2,310,000
11/10/2019	21,300	-21.30 ▼	-100.00	21,300	0	0	0	0
10/10/2019	21,300	-0.70 ▼	-3.29	22,000	21,300	21,300	10	213,000
09/10/2019	22,000	0.00 ■■	0.00	22,000	22,000	22,000	100	2,200,000
08/10/2019	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
07/10/2019	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
04/10/2019	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
03/10/2019	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
02/10/2019	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
01/10/2019	22,000	0.00 ■■	0.00	22,000	22,000	22,000	40	880,000
30/09/2019	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
27/09/2019	22,000	-1.50 ▼	-6.82	23,500	22,000	22,000	100	2,200,000
26/09/2019	23,500	-23.50 ▼	-100.00	23,500	0	0	0	0
25/09/2019	23,500	-0.50 ▼	-2.13	24,000	23,500	23,500	20	470,000
24/09/2019	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
23/09/2019	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
20/09/2019	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
19/09/2019	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
18/09/2019	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
17/09/2019	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
16/09/2019	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
13/09/2019	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
12/09/2019	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
11/09/2019	24,000	0.10 ▲	0.42	23,900	24,000	24,000	20	480,000
10/09/2019	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
09/09/2019	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
06/09/2019	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
05/09/2019	23,900	-23.90 ▼	-100.00	23,900	0	0	0	0
29/08/2019	23,900	1.40 ▲	5.86	22,500	23,900	23,900	10	239,000
27/08/2019	26,800	-0.20 ▼	-0.75	27,000	27,000	26,800	60	1,608,000
23/08/2019	27,000	-2.90 ▼	-10.74	29,900	27,000	26,000	570	15,390,000
21/08/2019	29,900	2.50 ▲	8.36	27,400	29,900	29,900	20	598,000
20/08/2019	27,400	-4.80 ▼	-17.52	32,200	27,400	27,400	10	274,000
15/08/2019	32,200	4.10 ▲	12.73	28,100	32,200	32,200	20	644,000
14/08/2019	30,000	3.70 ▲	12.33	26,300	30,000	26,200	20	600,000
05/08/2019	26,300	3.10 ▲	11.79	23,200	26,300	26,300	10	263,000
01/08/2019	23,200	-4.00 ▼	-17.24	27,200	23,200	23,200	10	232,000
31/07/2019	27,200	2.10 ▲	7.72	25,100	27,200	27,200	10	272,000
25/07/2019	25,100	-1.70 ▼	-6.77	26,800	25,100	25,100	10	251,000
24/07/2019	26,800	3.10 ▲	11.57	23,700	26,800	26,800	10	268,000
22/07/2019	23,700	-4.10 ▼	-17.30	27,800	23,700	23,700	10	237,000
19/07/2019	27,800	2.70 ▲	9.71	25,100	27,800	27,800	10	278,000
17/07/2019	25,100	-2.80 ▼	-11.16	27,900	25,100	25,100	10	251,000
16/07/2019	27,900	2.50 ▲	8.96	25,400	27,900	27,900	10	279,000
15/07/2019	25,500	-0.10 ▼	-0.39	25,600	25,500	25,200	40	1,020,000
09/07/2019	25,600	-3.40 ▼	-13.28	29,000	25,600	25,600	10	256,000
05/07/2019	32,800	4.10 ▲	12.50	28,700	32,800	25,100	20	656,000
04/07/2019	28,700	3.60 ▲	12.54	25,100	28,700	28,700	10	287,000
28/06/2019	25,100	0.00 ■■	0.00	25,100	25,100	25,100	10	251,000
27/06/2019	25,100	-2.80 ▼	-11.16	27,900	25,100	25,100	10	251,000
26/06/2019	31,900	4.00 ▲	12.54	27,900	31,900	23,800	20	638,000
24/06/2019	27,900	1.90 ▲	6.81	26,000	27,900	27,900	10	279,000
21/06/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
20/06/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
19/06/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
18/06/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	40	1,040,000
17/06/2019	26,000	0.80 ▲	3.08	25,200	26,000	26,000	20	520,000
16/06/2019	26,000	0.80 ▲	3.08	25,200	26,000	26,000	20	520,000
14/06/2019	26,000	0.80 ▲	3.08	25,200	26,000	26,000	20	520,000
11/06/2019	25,200	-2.10 ▼	-8.33	27,300	25,200	25,200	10	252,000
10/06/2019	27,300	3.50 ▲	12.82	23,800	27,300	27,200	50	1,365,000
09/06/2019	23,800	-4.10 ▼	-17.23	27,900	23,800	23,800	10	238,000
07/06/2019	23,800	-4.10 ▼	-17.23	27,900	23,800	23,800	10	238,000
06/06/2019	27,900	3.40 ▲	12.19	24,500	27,900	27,900	10	279,000
05/06/2019	24,500	-4.30 ▼	-17.55	28,800	24,500	24,500	10	245,000
04/06/2019	28,800	-0.10 ▼	-0.35	28,900	28,800	28,800	280	8,064,000
03/06/2019	28,900	0.00 ■■	0.00	28,900	28,900	28,900	130	3,757,000
02/06/2019	28,900	2.60 ▲	9.00	26,300	28,900	28,900	10	289,000
31/05/2019	28,900	2.60 ▲	9.00	26,300	28,900	28,900	10	289,000
30/05/2019	29,300	1.90 ▲	6.48	27,400	29,300	23,300	20	586,000
28/05/2019	27,400	0.00 ■■	0.00	27,400	27,400	27,400	170	4,658,000
27/05/2019	27,400	0.00 ■■	0.00	27,400	27,400	27,400	170	4,658,000
26/05/2019	29,800	3.80 ▲	12.75	26,000	29,800	26,500	140	4,172,000
24/05/2019	29,800	3.80 ▲	12.75	26,000	29,800	26,500	140	4,172,000
23/05/2019	26,000	-0.50 ▼	-1.92	26,500	26,000	26,000	10	260,000
22/05/2019	28,900	1.20 ▲	4.15	27,700	28,900	24,000	20	578,000
21/05/2019	27,700	3.40 ▲	12.27	24,300	27,700	27,700	20	554,000
20/05/2019	24,300	-4.20 ▼	-17.28	28,500	24,300	24,300	10	243,000
19/05/2019	28,500	-0.50 ▼	-1.75	29,000	28,500	28,500	200	5,700,000
17/05/2019	28,500	-0.50 ▼	-1.75	29,000	28,500	28,500	200	5,700,000
16/05/2019	29,000	0.50 ▲	1.72	28,500	29,000	28,900	20	580,000
15/05/2019	27,100	-4.10 ▼	-15.13	31,200	35,700	27,000	520	14,092,000
14/05/2019	31,200	3.90 ▲	12.50	27,300	31,200	31,200	10	312,000
13/05/2019	26,900	-0.20 ▼	-0.74	27,100	31,000	26,900	110	2,959,000
10/05/2019	26,500	0.00 ■■	0.00	26,500	30,000	26,500	60	1,590,000
09/05/2019	26,500	0.00 ■■	0.00	26,500	30,000	26,500	60	1,590,000
08/05/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100	2,650,000
07/05/2019	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100	2,650,000
06/05/2019	26,500	-0.30 ▼	-1.13	26,800	26,500	26,400	40	1,060,000
03/05/2019	26,800	0.20 ▲	0.75	26,600	26,800	26,800	10	268,000
02/05/2019	26,800	0.20 ▲	0.75	26,600	26,800	26,800	10	268,000
01/05/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,600	20	532,000
30/04/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,600	20	532,000
29/04/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,600	20	532,000
28/04/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,600	20	532,000
26/04/2019	26,600	0.00 ■■	0.00	26,600	26,600	26,600	20	532,000
25/04/2019	26,600	-0.10 ▼	-0.38	26,700	26,600	26,600	20	532,000
24/04/2019	26,600	-0.10 ▼	-0.38	26,700	26,600	26,600	20	532,000
23/04/2019	27,400	1.30 ▲	4.74	26,100	27,400	26,000	20	548,000
22/04/2019	25,800	-0.10 ▼	-0.39	25,900	26,400	25,800	20	516,000
21/04/2019	26,700	1.40 ▲	5.24	25,300	26,700	25,100	20	534,000
19/04/2019	26,700	1.40 ▲	5.24	25,300	26,700	25,100	20	534,000
18/04/2019	25,300	-0.70 ▼	-2.77	26,000	25,300	25,300	10	253,000
17/04/2019	25,300	-0.70 ▼	-2.77	26,000	25,300	25,300	10	253,000
16/04/2019	26,000	0.10 ▲	0.38	25,900	26,500	26,000	330	8,580,000
15/04/2019	26,000	-0.80 ▼	-3.08	26,800	26,000	25,700	20	520,000
14/04/2019	26,000	-0.80 ▼	-3.08	26,800	26,000	25,700	20	520,000
12/04/2019	26,000	-0.80 ▼	-3.08	26,800	26,000	25,700	20	520,000
11/04/2019	27,500	0.20 ▲	0.73	27,300	27,500	25,600	30	825,000
10/04/2019	27,300	1.40 ▲	5.13	25,900	27,300	27,300	10	273,000
09/04/2019	26,600	0.30 ▲	1.13	26,300	26,600	25,200	20	532,000
08/04/2019	26,400	3.40 ▲	12.88	23,000	26,400	26,000	40	1,056,000
07/04/2019	23,000	-4.00 ▼	-17.39	27,000	23,000	23,000	10	230,000
05/04/2019	23,000	-4.00 ▼	-17.39	27,000	23,000	23,000	10	230,000
04/04/2019	27,000	0.00 ■■	0.00	27,000	27,800	23,000	100	2,700,000
03/04/2019	27,900	0.40 ▲	1.43	27,500	27,900	26,100	20	558,000
02/04/2019	27,500	0.50 ▲	1.82	27,000	27,500	27,500	10	275,000
01/04/2019	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
29/03/2019	27,000	0.90 ▲	3.33	26,100	27,000	27,000	10	270,000
28/03/2019	26,100	-1.80 ▼	-6.90	27,900	26,100	26,100	10	261,000
27/03/2019	27,900	0.90 ▲	3.23	27,000	27,900	27,900	10	279,000
26/03/2019	27,000	1.30 ▲	4.81	25,700	27,000	27,000	20	540,000
22/03/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,300	20	520,000
21/03/2019	26,000	-1.90 ▼	-7.31	27,900	26,000	26,000	10	260,000
20/03/2019	27,900	-0.10 ▼	-0.36	28,000	27,900	27,900	10	279,000
19/03/2019	28,000	2.70 ▲	9.64	25,300	28,000	28,000	10	280,000
15/03/2019	25,300	-1.70 ▼	-6.72	27,000	25,300	25,300	10	253,000
11/03/2019	27,000	0.50 ▲	1.85	26,500	27,000	27,000	10	270,000
04/03/2019	27,000	0.70 ▲	2.59	26,300	27,000	26,000	30	810,000
01/03/2019	26,300	-1.70 ▼	-6.46	28,000	26,300	26,300	10	263,000
28/02/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	40	1,120,000
27/02/2019	28,000	0.40 ▲	1.43	27,600	28,000	28,000	30	840,000
22/02/2019	28,800	0.40 ▲	1.39	28,400	28,800	26,400	20	576,000
20/02/2019	28,400	0.40 ▲	1.41	28,000	28,400	28,400	10	284,000
19/02/2019	28,900	0.00 ■■	0.00	28,900	28,900	26,300	30	867,000
18/02/2019	28,900	1.70 ▲	5.88	27,200	28,900	28,900	10	289,000
01/02/2019	27,300	-0.80 ▼	-2.93	28,100	27,500	26,700	70	1,911,000
31/01/2019	28,100	0.00 ■■	0.00	28,100	28,100	28,100	50	1,405,000
30/01/2019	28,100	0.10 ▲	0.36	28,000	28,100	28,100	10	281,000
29/01/2019	28,000	0.20 ▲	0.71	27,800	28,000	27,900	40	1,120,000
28/01/2019	28,000	-0.40 ▼	-1.43	28,400	28,000	27,500	40	1,120,000
25/01/2019	28,400	0.10 ▲	0.35	28,300	28,400	28,400	30	852,000
23/01/2019	28,300	1.20 ▲	4.24	27,100	28,300	28,300	10,000	283,000,000
22/01/2019	28,500	0.00 ■■	0.00	28,500	28,500	24,300	30,000	855,000,000
19/01/2019	28,500	1.40 ▲	4.91	27,100	28,500	28,500	10,000	285,000,000
02/01/2019	29,500	0.00 ■■	0.00	29,500	29,500	29,500	100	2,950,000
28/12/2018	29,500	-29.50 ▼	-100.00	29,500	0	0	0	0
27/12/2018	29,500	-29.50 ▼	-100.00	29,500	0	0	0	0
26/12/2018	29,500	0.00 ■■	0.00	29,500	29,500	29,500	200	5,900,000
25/12/2018	29,500	-29.50 ▼	-100.00	29,500	0	0	0	0
24/12/2018	29,500	-29.50 ▼	-100.00	29,500	0	0	0	0
21/12/2018	29,500	0.00 ■■	0.00	29,500	29,500	29,500	200	5,900,000
20/12/2018	29,500	-0.50 ▼	-1.69	30,000	29,500	29,100	1,700	50,150,000
19/12/2018	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
18/12/2018	30,000	0.00 ■■	0.00	30,000	30,000	30,000	3,200	96,000,000
17/12/2018	30,000	-0.30 ▼	-1.00	30,300	30,000	30,000	4,100	123,000,000
14/12/2018	30,000	1.10 ▲	3.67	28,900	33,000	29,000	1,300	39,000,000
13/12/2018	29,000	1.20 ▲	4.14	27,800	29,000	28,000	1,000	29,000,000
12/12/2018	28,000	1.00 ▲	3.57	27,000	28,000	26,900	700	19,600,000
11/12/2018	27,000	0.80 ▲	2.96	26,200	27,000	27,000	100	2,700,000
10/12/2018	27,000	0.90 ▲	3.33	26,100	27,000	25,000	300	8,100,000
07/12/2018	28,000	2.20 ▲	7.86	25,800	28,000	23,600	300	8,400,000
06/12/2018	26,500	1.90 ▲	7.17	24,600	26,500	23,300	500	13,250,000
05/12/2018	26,000	0.00 ■■	0.00	26,000	26,000	23,200	200	5,200,000
04/12/2018	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
03/12/2018	26,000	2.90 ▲	11.15	23,100	26,000	26,000	100	2,600,000
29/11/2018	23,100	-2.40 ▼	-10.39	25,500	23,100	23,100	100	2,310,000
28/11/2018	25,500	0.00 ■■	0.00	25,500	25,500	25,500	100	2,550,000
27/11/2018	25,200	2.60 ▲	10.32	22,600	25,900	25,000	400	10,080,000
26/11/2018	22,600	-2.10 ▼	-9.29	24,700	22,600	22,600	100	2,260,000
23/11/2018	26,000	0.70 ▲	2.69	25,300	26,000	22,200	300	7,800,000
22/11/2018	25,200	3.10 ▲	12.30	22,100	25,400	25,200	200	5,040,000
21/11/2018	22,100	-2.90 ▼	-13.12	25,000	22,100	22,100	100	2,210,000
20/11/2018	25,000	2.90 ▲	11.60	22,100	25,000	25,000	100	2,500,000
19/11/2018	22,100	-3.90 ▼	-17.65	26,000	22,100	22,100	100	2,210,000
16/11/2018	26,000	1.00 ▲	3.85	25,000	26,000	26,000	100	2,600,000
15/11/2018	25,000	-1.00 ▼	-4.00	26,000	25,000	25,000	3,000	75,000,000
14/11/2018	26,000	1.20 ▲	4.62	24,800	26,000	26,000	100	2,600,000
13/11/2018	25,000	-1.40 ▼	-5.60	26,400	25,100	23,000	46,800	1,170,000,000
12/11/2018	26,500	0.20 ▲	0.75	26,300	26,500	26,400	300	7,950,000
09/11/2018	26,400	3.40 ▲	12.88	23,000	26,400	26,000	300	7,920,000
08/11/2018	23,000	-4.00 ▼	-17.39	27,000	23,000	23,000	100	2,300,000
07/11/2018	27,000	0.70 ▲	2.59	26,300	27,000	27,000	100	2,700,000
06/11/2018	26,200	3.20 ▲	12.21	23,000	26,400	26,000	400	10,480,000
05/11/2018	23,000	-4.00 ▼	-17.39	27,000	23,000	23,000	100	2,300,000
02/11/2018	27,000	1.00 ▲	3.70	26,000	27,000	27,000	100	2,700,000
01/11/2018	26,000	3.30 ▲	12.69	22,700	26,000	26,000	300	7,800,000
31/10/2018	22,700	-2.80 ▼	-12.33	25,500	22,700	22,700	100	2,270,000
30/10/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
29/10/2018	25,500	-3.30 ▼	-12.94	28,800	25,500	25,500	100	2,550,000
26/10/2018	25,300	-28.80 ▼	-113.83	28,800	0	0	0	0
25/10/2018	25,300	-3.60 ▼	-14.23	28,900	28,900	25,300	25,300	640,090,000
24/10/2018	28,900	-28.90 ▼	-100.00	28,900	0	0	0	0
23/10/2018	28,900	3.30 ▲	11.42	25,600	28,900	28,900	200	5,780,000
22/10/2018	25,600	-3.40 ▼	-13.28	29,000	25,600	25,600	100	2,560,000
19/10/2018	29,000	3.50 ▲	12.07	25,500	29,000	28,900	200	5,800,000
18/10/2018	25,500	-1.60 ▼	-6.27	27,100	25,500	25,500	100	2,550,000
17/10/2018	29,900	2.40 ▲	8.03	27,500	29,900	24,200	200	5,980,000
16/10/2018	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
15/10/2018	27,500	3.50 ▲	12.73	24,000	27,500	27,400	400	11,000,000
12/10/2018	24,000	-4.10 ▼	-17.08	28,100	24,000	24,000	100	2,400,000
11/10/2018	28,100	-28.10 ▼	-100.00	28,100	0	0	0	0
10/10/2018	28,100	-28.10 ▼	-100.00	28,100	0	0	0	0
09/10/2018	28,100	-28.10 ▼	-100.00	28,100	0	0	0	0
08/10/2018	28,100	-28.10 ▼	-100.00	28,100	0	0	0	0
05/10/2018	28,100	-28.10 ▼	-100.00	28,100	0	0	0	0
04/10/2018	28,100	-4.30 ▼	-15.30	32,400	28,100	28,100	100	2,810,000
03/10/2018	32,400	3.40 ▲	10.49	29,000	32,400	32,400	100	3,240,000
02/10/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
01/10/2018	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
28/09/2018	29,000	0.10 ▲	0.34	28,900	29,000	29,000	3,100	89,900,000
27/09/2018	29,100	-1.40 ▼	-4.81	30,500	29,100	26,600	1,100	32,010,000
26/09/2018	30,500	0.10 ▲	0.33	30,400	30,500	30,500	4,000	122,000,000
25/09/2018	30,500	-1.50 ▼	-4.92	32,000	30,500	27,300	3,300	100,650,000
24/09/2018	32,000	0.00 ■■	0.00	32,000	32,100	32,000	8,800	281,600,000
21/09/2018	35,000	2.80 ▲	8.00	32,200	35,000	32,000	11,000	385,000,000
20/09/2018	32,000	-3.00 ▼	-9.38	35,000	32,500	30,600	5,300	169,600,000
19/09/2018	35,000	2.00 ▲	5.71	33,000	35,000	35,000	3,100	108,500,000
18/09/2018	33,000	-33.00 ▼	-100.00	33,000	0	0	0	0
17/09/2018	33,000	-3.00 ▼	-9.09	36,000	33,000	33,000	100	3,300,000
14/09/2018	36,000	1.20 ▲	3.33	34,800	36,000	36,000	200	7,200,000
13/09/2018	35,000	-3.00 ▼	-8.57	38,000	35,000	33,500	700	24,500,000
12/09/2018	38,000	-38.00 ▼	-100.00	38,000	0	0	0	0
11/09/2018	38,000	4.90 ▲	12.89	33,100	38,000	38,000	100	3,800,000
10/09/2018	33,100	-5.00 ▼	-15.11	38,100	33,100	33,100	100	3,310,000
07/09/2018	38,200	4.90 ▲	12.83	33,300	38,200	38,000	300	11,460,000
06/09/2018	33,300	-5.70 ▼	-17.12	39,000	33,300	33,300	100	3,330,000
05/09/2018	39,000	4.20 ▲	10.77	34,800	39,000	39,000	100	3,900,000
04/09/2018	38,000	1.00 ▲	2.63	37,000	38,000	31,600	200	7,600,000
31/08/2018	37,000	4.70 ▲	12.70	32,300	37,000	37,000	100	3,700,000
30/08/2018	32,300	-5.50 ▼	-17.03	37,800	32,300	32,300	100	3,230,000
29/08/2018	37,500	0.00 ■■	0.00	37,500	38,000	37,500	200	7,500,000
28/08/2018	37,500	-0.10 ▼	-0.27	34,800	37,500	37,500	100	3,750,000
27/08/2018	38,000	3.20 ▲	8.42	34,800	38,000	37,000	400	15,200,000
24/08/2018	36,000	-3.30 ▼	-9.17	39,300	36,000	33,500	300	10,800,000
23/08/2018	39,300	5.10 ▲	12.98	34,200	39,300	39,300	100	3,930,000
22/08/2018	34,200	4.40 ▲	12.87	29,800	34,200	34,200	100	3,420,000
21/08/2018	29,800	-5.20 ▼	-17.45	35,000	29,800	29,800	100	2,980,000
20/08/2018	35,000	4.50 ▲	12.86	30,500	35,000	35,000	100	3,500,000
17/08/2018	30,500	-5.20 ▼	-17.05	35,700	30,500	30,500	100	3,050,000
16/08/2018	35,700	4.60 ▲	12.89	31,100	35,700	35,700	100	3,570,000
15/08/2018	33,600	0.10 ▲	0.30	33,500	33,600	28,600	200	6,720,000
14/08/2018	38,500	5.00 ▲	12.99	33,500	38,500	28,500	200	7,700,000
13/08/2018	33,500	-33.50 ▼	-100.00	33,500	0	0	0	0
10/08/2018	33,500	-5.80 ▼	-17.31	39,300	33,500	33,500	100	3,350,000
09/08/2018	39,300	5.10 ▲	12.98	34,200	39,300	39,300	100	3,930,000
08/08/2018	34,200	-34.20 ▼	-100.00	34,200	0	0	0	0
07/08/2018	34,200	-6.00 ▼	-17.54	40,200	34,200	34,200	100	3,420,000
06/08/2018	40,500	-40.20 ▼	-99.26	40,200	0	0	0	0
03/08/2018	40,500	0.30 ▲	0.74	40,200	40,500	40,200	3,300	133,650,000
02/08/2018	40,200	-7.00 ▼	-17.41	47,200	40,200	40,200	100	4,020,000
01/08/2018	47,000	-47.20 ▼	-100.43	47,200	0	0	0	0
30/07/2018	47,000	-47.20 ▼	-100.43	47,200	0	0	0	0
27/07/2018	47,000	-47.20 ▼	-100.43	47,200	0	0	0	0
26/07/2018	47,000	-47.20 ▼	-100.43	47,200	0	0	0	0
25/07/2018	47,000	-3.00 ▼	-6.38	50,000	48,000	46,500	2,200	103,400,000
24/07/2018	50,000	-50.00 ▼	-100.00	50,000	0	0	0	0
23/07/2018	50,000	3.00 ▲	6.00	47,000	50,000	50,000	100	5,000,000
20/07/2018	47,000	-47.00 ▼	-100.00	47,000	0	0	0	0
19/07/2018	47,000	-47.00 ▼	-100.00	47,000	0	0	0	0
18/07/2018	47,000	-47.00 ▼	-100.00	47,000	0	0	0	0
17/07/2018	47,000	-0.60 ▼	-1.28	47,600	47,000	47,000	800	37,600,000
16/07/2018	48,000	-0.50 ▼	-1.04	48,500	48,000	47,000	2,800	134,400,000
13/07/2018	48,500	3.10 ▲	6.39	45,400	48,500	48,500	400	19,400,000
12/07/2018	45,100	-45.40 ▼	-100.67	45,400	0	0	0	0
11/07/2018	45,100	-45.40 ▼	-100.67	45,400	0	0	0	0
10/07/2018	45,100	0.10 ▲	0.22	45,000	50,000	45,000	1,500	67,650,000
09/07/2018	45,000	-3.00 ▼	-6.67	48,000	45,000	45,000	1,100	49,500,000
06/07/2018	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
05/07/2018	48,000	-3.00 ▼	-6.25	51,000	48,000	48,000	300	14,400,000
04/07/2018	51,000	-51.00 ▼	-100.00	51,000	0	0	0	0
03/07/2018	51,000	-51.00 ▼	-100.00	51,000	0	0	0	0
29/06/2018	51,000	-51.00 ▼	-100.00	51,000	0	0	0	0
28/06/2018	51,000	-51.00 ▼	-100.00	51,000	0	0	0	0
27/06/2018	51,000	-8.00 ▼	-15.69	59,000	51,000	51,000	4,000	204,000,000
26/06/2018	59,000	-59.00 ▼	-100.00	59,000	0	0	0	0
25/06/2018	59,000	0.50 ▲	0.85	58,500	59,000	59,000	400	23,600,000
22/06/2018	58,500	5.50 ▲	9.40	53,000	58,500	58,500	3,000	175,500,000
21/06/2018	53,000	3.40 ▲	6.42	49,600	53,000	53,000	1,000	53,000,000
20/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
19/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
18/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
15/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
14/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
13/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
12/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
11/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
08/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
07/06/2018	49,600	-49.60 ▼	-100.00	49,600	0	0	0	0
06/06/2018	49,600	6.40 ▲	12.90	43,200	49,600	49,600	100	4,960,000
05/06/2018	43,200	-7.40 ▼	-17.13	50,600	43,200	43,200	100	4,320,000
04/06/2018	50,600	-50.60 ▼	-100.00	50,600	0	0	0	0
01/06/2018	50,600	-50.60 ▼	-100.00	50,600	0	0	0	0
31/05/2018	50,600	-50.60 ▼	-100.00	50,600	0	0	0	0
30/05/2018	50,600	6.60 ▲	13.04	44,000	50,600	50,600	100	5,060,000
29/05/2018	44,000	-44.00 ▼	-100.00	44,000	0	0	0	0
28/05/2018	44,000	5.70 ▲	12.95	38,300	44,000	44,000	100	4,400,000
25/05/2018	38,300	-6.70 ▼	-17.49	45,000	38,300	38,300	100	3,830,000
24/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
23/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
22/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
21/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
18/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
17/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
16/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
15/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
14/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
11/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
10/05/2018	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
09/05/2018	45,000	5.80 ▲	12.89	39,200	45,000	45,000	1,000	45,000,000
08/05/2018	39,200	-6.90 ▼	-17.60	46,100	39,200	39,200	100	3,920,000
07/05/2018	46,100	-46.10 ▼	-100.00	46,100	0	0	0	0
04/05/2018	46,100	-46.10 ▼	-100.00	46,100	0	0	0	0
03/05/2018	46,100	-46.10 ▼	-100.00	46,100	0	0	0	0
02/05/2018	46,100	-46.10 ▼	-100.00	46,100	0	0	0	0
27/04/2018	46,100	-46.10 ▼	-100.00	46,100	0	0	0	0
26/04/2018	46,100	-46.10 ▼	-100.00	46,100	0	0	0	0
24/04/2018	46,100	-46.10 ▼	-100.00	46,100	0	0	0	0
23/04/2018	46,100	-46.10 ▼	-100.00	46,100	0	0	0	0
20/04/2018	46,100	6.00 ▲	13.02	40,100	46,100	46,100	100	4,610,000
19/04/2018	40,100	-40.10 ▼	-100.00	40,100	0	0	0	0
18/04/2018	40,100	-40.10 ▼	-100.00	40,100	0	0	0	0
13/04/2018	48,000	-47.10 ▼	-98.13	47,100	0	0	0	0
12/04/2018	48,000	-47.10 ▼	-98.13	47,100	0	0	0	0
11/04/2018	48,000	4.10 ▲	8.54	43,900	48,000	37,400	1,200	57,600,000
10/04/2018	46,000	-43.90 ▼	-95.43	43,900	0	0	0	0
09/04/2018	46,000	-3.00 ▼	-6.52	49,000	46,000	41,700	200	9,200,000
06/04/2018	49,000	-49.00 ▼	-100.00	49,000	0	0	0	0
05/04/2018	49,000	3.20 ▲	6.53	45,800	49,000	49,000	100	4,900,000
04/04/2018	45,800	5.90 ▲	12.88	39,900	45,800	45,800	100	4,580,000
03/04/2018	39,900	-39.90 ▼	-100.00	39,900	0	0	0	0
02/04/2018	39,900	-39.90 ▼	-100.00	39,900	0	0	0	0
30/03/2018	39,900	-7.00 ▼	-17.54	46,900	39,900	39,900	100	3,990,000
29/03/2018	46,900	-46.90 ▼	-100.00	46,900	0	0	0	0
28/03/2018	46,900	-46.90 ▼	-100.00	46,900	0	0	0	0
27/03/2018	46,900	-46.90 ▼	-100.00	46,900	0	0	0	0
26/03/2018	46,900	6.10 ▲	13.01	40,800	46,900	46,900	100	4,690,000
23/03/2018	40,800	-40.80 ▼	-100.00	40,800	0	0	0	0
22/03/2018	40,800	-40.80 ▼	-100.00	40,800	0	0	0	0
21/03/2018	40,800	-40.80 ▼	-100.00	40,800	0	0	0	0
20/03/2018	40,800	-40.80 ▼	-100.00	40,800	0	0	0	0
19/03/2018	40,800	-40.80 ▼	-100.00	40,800	0	0	0	0
16/03/2018	40,800	-7.20 ▼	-17.65	48,000	40,800	40,800	100	4,080,000
15/03/2018	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
14/03/2018	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
13/03/2018	48,000	-0.10 ▼	-0.21	48,100	48,000	48,000	700	33,600,000
12/03/2018	48,000	-48.10 ▼	-100.21	48,100	0	0	0	0
09/03/2018	48,000	-48.10 ▼	-100.21	48,100	0	0	0	0
08/03/2018	48,000	-7.00 ▼	-14.58	55,000	50,000	48,000	1,400	67,200,000
07/03/2018	55,000	-55.00 ▼	-100.00	55,000	0	0	0	0
06/03/2018	55,000	-55.00 ▼	-100.00	55,000	0	0	0	0
05/03/2018	55,000	-55.00 ▼	-100.00	55,000	0	0	0	0
02/03/2018	55,000	7.10 ▲	12.91	47,900	55,000	55,000	2,400	132,000,000
01/03/2018	47,900	6.20 ▲	12.94	41,700	47,900	47,900	200	9,580,000
28/02/2018	41,700	-7.30 ▼	-17.51	49,000	45,000	41,700	90,000	3,753,000,000
27/02/2018	49,000	-6.00 ▼	-12.24	55,000	49,000	49,000	600	29,400,000
26/02/2018	55,000	5.20 ▲	9.45	49,800	55,000	55,000	100	5,500,000
23/02/2018	48,000	-2.00 ▼	-4.17	50,000	48,000	48,000	200	9,600,000
22/02/2018	50,000	-0.20 ▼	-0.40	50,200	50,000	50,000	5,800	290,000,000
21/02/2018	50,000	1.40 ▲	2.80	48,600	52,000	50,000	1,200	60,000,000
13/02/2018	48,600	-48.60 ▼	-100.00	48,600	0	0	0	0
12/02/2018	48,600	0.00 ■■	0.00	48,600	48,600	48,600	500	24,300,000
09/02/2018	48,600	3.60 ▲	7.41	45,000	48,600	48,600	100	4,860,000
08/02/2018	45,000	2.00 ▲	4.44	43,000	45,000	45,000	9,000	405,000,000
07/02/2018	43,000	-2.10 ▼	-4.88	45,100	43,500	43,000	13,600	584,800,000
06/02/2018	45,000	-6.20 ▼	-13.78	51,200	50,000	45,000	34,000	1,530,000,000
05/02/2018	51,200	6.60 ▲	12.89	44,600	51,200	51,200	3,731,500	191,052,800,000
02/02/2018	44,700	5.80 ▲	12.98	38,900	44,700	44,600	165,900	7,415,730,000
01/02/2018	38,900	5.00 ▲	12.85	33,900	38,900	38,900	4,700	182,830,000
31/01/2018	33,900	4.40 ▲	12.98	29,500	33,900	33,900	800	27,120,000
30/01/2018	29,500	3.80 ▲	12.88	25,700	29,500	29,500	100	2,950,000
29/01/2018	25,700	3.30 ▲	12.84	22,400	25,700	25,700	100	2,570,000
26/01/2018	22,400	2.90 ▲	12.95	19,500	22,400	22,400	100	2,240,000
25/01/2018	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
24/01/2018	19,500	2.50 ▲	12.82	17,000	19,500	19,500	100	1,950,000
23/01/2018	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
22/01/2018	17,000	2.20 ▲	12.94	14,800	17,000	17,000	100	1,700,000
19/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
18/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
17/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
16/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
15/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
12/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
11/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
10/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
09/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
08/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
05/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
04/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
03/01/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
02/01/2018	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
29/12/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
28/12/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
27/12/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
26/12/2017	14,800	-2.60 ▼	-14.94	14,800	14,800	14,800	500	7,400,000
25/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
22/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
21/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
20/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
19/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
18/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
15/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
14/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
13/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
12/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
11/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
08/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
07/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
06/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
05/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
04/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
01/12/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
30/11/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
29/11/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
28/11/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
27/11/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
24/11/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
23/11/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
22/11/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
21/11/2017	17,000	1.80 ▲	11.84	21,200	21,200	17,000	1,100	18,700,000
20/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
17/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
16/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
15/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
14/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
13/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
10/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
09/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
08/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
07/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
06/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
03/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
02/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
01/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
31/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
30/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
27/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
26/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
25/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
24/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
23/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
20/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
19/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
18/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
17/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
16/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
13/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
12/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
11/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
10/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
09/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
06/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
05/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
04/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
03/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
02/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
29/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
28/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
27/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
26/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
25/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
22/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
21/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
20/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
19/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
18/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
15/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
14/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
13/09/2017	15,200	-2.50 ▼	-14.12	15,200	15,200	15,200	100	1,520,000
12/09/2017	17,700	2.30 ▲	14.94	17,700	17,700	17,700	100	1,770,000
11/09/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
08/09/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
07/09/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
06/09/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
05/09/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
01/09/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
31/08/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
30/08/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
29/08/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
28/08/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
25/08/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
24/08/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
23/08/2017	15,400	-2.60 ▼	-14.44	15,400	15,400	15,400	100	1,540,000
22/08/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
21/08/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
18/08/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
17/08/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
16/08/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
15/08/2017	18,000	-3.00 ▼	-14.29	18,000	18,000	18,000	100	1,800,000
14/08/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
11/08/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
10/08/2017	21,000	-0.80 ▼	-3.67	21,000	21,000	21,000	200	4,200,000
09/08/2017	21,800	0.00 ■■	0.00	21,800	21,800	21,800	200	4,360,000
08/08/2017	21,800	2.80 ▲	14.74	21,800	21,800	21,800	100	2,180,000
07/08/2017	19,000	3.50 ▲	22.58	19,000	19,000	19,000	200	3,800,000
04/08/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
03/08/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
02/08/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
01/08/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
31/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
28/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
27/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
26/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
25/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
24/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
21/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
20/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
19/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
18/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
17/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
14/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
13/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
12/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
11/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
10/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
07/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
06/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
05/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
04/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
03/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
30/06/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
29/06/2017	15,500	-2.60 ▼	-14.36	15,500	15,500	15,500	100	1,550,000
28/06/2017	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
27/06/2017	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
26/06/2017	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
23/06/2017	18,100	2.30 ▲	14.56	18,100	18,100	18,100	100	1,810,000
22/06/2017	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
21/06/2017	15,800	-2.70 ▼	-14.59	15,800	15,800	15,800	100	1,580,000
20/06/2017	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
19/06/2017	18,500	0.70 ▲	3.93	18,500	18,500	18,500	300	5,550,000
16/06/2017	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
15/06/2017	17,800	2.30 ▲	14.84	17,800	17,800	17,800	100	1,780,000
14/06/2017	15,500	-2.60 ▼	-14.36	15,500	15,500	15,500	100	1,550,000
13/06/2017	18,100	2.30 ▲	14.56	18,100	18,100	18,100	100	1,810,000
12/06/2017	15,800	2.00 ▲	14.49	15,800	15,800	15,800	100	1,580,000
09/06/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
08/06/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
07/06/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
06/06/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
05/06/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
02/06/2017	13,800	1.80 ▲	15.00	13,800	13,800	13,800	100	1,380,000
01/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
31/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
30/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
29/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
26/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
25/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
24/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
23/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
22/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
19/05/2017	12,000	-2.00 ▼	-14.29	12,000	12,000	12,000	0	0
18/05/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
17/05/2017	14,000	-1.90 ▼	-11.95	14,000	14,000	14,000	100	1,400,000
16/05/2017	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
15/05/2017	15,900	1.20 ▲	8.16	15,900	15,900	15,900	0	0
09/05/2017	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
08/05/2017	19,600	-2.40 ▼	-10.91	19,600	19,600	19,600	100	1,960,000
05/05/2017	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
04/05/2017	22,000	0.00 ■■	0.00	22,000	22,000	22,000	600	13,200,000
03/05/2017	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
28/04/2017	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
27/04/2017	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
26/04/2017	22,000	1.00 ▲	4.76	22,000	22,000	22,000	1,000	22,000,000
25/04/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2,000	42,000,000
24/04/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
21/04/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
20/04/2017	21,000	-0.30 ▼	-1.41	21,000	21,000	21,000	2,200	46,200,000
19/04/2017	21,300	0.00 ■■	0.00	21,300	21,300	21,300	0	0
18/04/2017	21,300	0.40 ▲	1.91	21,300	21,300	21,300	0	0
17/04/2017	20,900	0.90 ▲	4.50	24,900	24,900	20,900	2,000	41,800,000
14/04/2017	20,000	-1.90 ▼	-8.68	24,900	24,900	20,000	500	10,000,000
13/04/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
12/04/2017	21,900	1.90 ▲	9.50	21,900	21,900	21,900	100	2,190,000
11/04/2017	20,000	0.50 ▲	2.56	22,900	22,900	20,000	2,100	42,000,000
10/04/2017	19,500	-2.40 ▼	-10.96	20,000	21,900	19,500	1,200	23,400,000
07/04/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
05/04/2017	21,900	1.90 ▲	9.50	21,900	21,900	21,900	100	2,190,000
04/04/2017	20,000	-0.90 ▼	-4.31	23,900	23,900	20,000	5,500	110,000,000
03/04/2017	20,900	0.90 ▲	4.50	20,900	20,900	20,900	100	2,090,000
31/03/2017	20,000	-0.70 ▼	-3.38	20,900	20,900	20,000	1,100	22,000,000
30/03/2017	20,700	0.20 ▲	0.98	20,900	20,900	19,300	300	6,210,000
29/03/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
28/03/2017	20,500	-3.60 ▼	-14.94	20,500	20,500	20,500	100	2,050,000
27/03/2017	24,100	3.00 ▲	14.22	24,100	24,100	24,100	100	2,410,000
24/03/2017	21,100	1.90 ▲	9.90	21,100	21,100	21,100	0	0
23/03/2017	19,200	-1.20 ▼	-5.88	22,900	22,900	19,200	200	3,840,000
22/03/2017	20,400	1.40 ▲	7.37	19,100	23,400	19,000	1,100	22,440,000
21/03/2017	19,000	-0.70 ▼	-3.55	22,000	22,000	19,000	200	3,800,000
20/03/2017	19,700	-1.50 ▼	-7.08	19,200	19,700	19,200	1,600	31,520,000
17/03/2017	21,200	0.00 ■■	0.00	21,200	21,200	21,200	0	0
16/03/2017	21,200	0.00 ■■	0.00	21,200	21,200	21,200	0	0
15/03/2017	21,200	-0.70 ▼	-3.20	21,200	21,200	21,200	0	0
14/03/2017	21,900	0.00 ■■	0.00	22,900	22,900	18,700	300	6,570,000
13/03/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
10/03/2017	21,900	0.90 ▲	4.29	21,900	21,900	21,900	100	2,190,000
09/03/2017	21,000	-1.50 ▼	-6.67	19,200	25,100	19,200	5,600	117,600,000
08/03/2017	22,500	2.70 ▲	13.64	22,500	22,500	22,500	100	2,250,000
07/03/2017	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
06/03/2017	19,800	-3.40 ▼	-14.66	19,800	19,800	19,800	1,100	21,780,000
03/03/2017	23,200	2.90 ▲	14.29	23,200	23,200	23,200	100	2,320,000
02/03/2017	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
01/03/2017	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
28/02/2017	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
27/02/2017	20,300	2.00 ▲	10.93	20,300	20,300	20,300	100	2,030,000
24/02/2017	18,300	0.50 ▲	2.81	18,300	18,300	18,300	0	0
23/02/2017	17,800	-1.80 ▼	-9.18	16,800	20,300	16,800	300	5,340,000
22/02/2017	19,600	0.90 ▲	4.81	19,600	19,600	19,600	0	0
21/02/2017	18,700	-3.30 ▼	-15.00	19,000	21,800	18,700	700	13,090,000
20/02/2017	22,000	2.70 ▲	13.99	22,000	22,000	22,000	100	2,200,000
17/02/2017	19,300	1.50 ▲	8.43	19,300	19,300	19,300	100	1,930,000
16/02/2017	17,800	-1.50 ▼	-7.77	17,800	17,800	17,800	100	1,780,000
15/02/2017	19,300	1.60 ▲	9.04	19,300	19,300	19,300	100	1,930,000
14/02/2017	17,700	-0.10 ▼	-0.56	17,100	17,700	17,100	1,700	30,090,000
13/02/2017	17,800	0.00 ■■	0.00	17,700	17,800	17,700	600	10,680,000
10/02/2017	17,800	-2.60 ▼	-12.75	18,100	20,300	17,800	2,600	46,280,000
09/02/2017	20,400	-0.40 ▼	-1.92	20,400	20,400	20,400	0	0
08/02/2017	20,800	-1.00 ▼	-4.59	21,300	21,300	19,800	400	8,320,000
07/02/2017	21,800	1.50 ▲	7.39	21,900	21,900	19,000	700	15,260,000
06/02/2017	20,300	-3.50 ▼	-14.71	26,900	26,900	20,300	2,100	42,630,000
03/02/2017	23,800	2.30 ▲	10.70	23,800	23,800	23,800	100	2,380,000
02/02/2017	21,500	-0.20 ▼	-0.92	21,700	24,900	18,500	2,000	43,000,000
25/01/2017	21,700	-1.90 ▼	-8.05	21,700	21,700	21,700	100	2,170,000
24/01/2017	23,600	2.70 ▲	12.92	17,900	23,600	17,900	600	14,160,000
23/01/2017	20,900	-7.00 ▼	-25.09	20,900	20,900	20,900	200	4,180,000
20/01/2017	27,900	1.00 ▲	3.72	21,000	27,900	21,000	200	5,580,000
19/01/2017	26,900	4.80 ▲	21.72	26,900	26,900	19,900	300	8,070,000
18/01/2017	22,100	-3.80 ▼	-14.67	22,100	29,600	22,100	600	13,260,000
17/01/2017	25,900	-4.50 ▼	-14.80	25,900	25,900	25,900	100	2,590,000
16/01/2017	30,400	-5.30 ▼	-14.85	30,400	30,400	30,400	600	18,240,000
13/01/2017	35,700	4.60 ▲	14.79	35,700	35,700	35,700	100	3,570,000
12/01/2017	31,100	0.00 ■■	0.00	31,100	31,100	31,100	0	0
11/01/2017	31,100	2.70 ▲	9.51	31,100	31,100	31,100	300	9,330,000
10/01/2017	28,400	1.80 ▲	6.77	28,400	28,400	24,500	1,500	42,600,000
09/01/2017	26,600	2.60 ▲	10.83	26,600	26,600	23,000	1,900	50,540,000
06/01/2017	24,000	3.10 ▲	14.83	21,500	24,000	21,500	300	7,200,000
05/01/2017	20,900	2.70 ▲	14.84	20,900	20,900	20,900	1,000	20,900,000
04/01/2017	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
03/01/2017	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
30/12/2016	18,200	5.20 ▲	40.00	18,200	18,200	18,200	100	1,820,000
29/12/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
28/12/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
27/12/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
26/12/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0

(ĐVT: 1,000 VNĐ)