Lịch sử giao dịch THI - 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 Thiết Bị Điện
Electronical Equipment Joint Stock Company
Mã CK: THI 29 ▲ +1.50 (+5.17%) (cập nhật 09:30 31/07/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Các dịch vụ hỗ trợ
Website: www.thibidi.com

THI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
31/07/2023	29,000	1.50 ▲	5.17	27,500	29,000	25,800	5,430	157,470,000
28/06/2023	23,700	0.00 ■■	0.00	23,700	24,500	23,700	4,590	108,783,000
27/06/2023	23,700	0.20 ▲	0.84	23,500	24,500	23,600	2,290	54,273,000
26/06/2023	23,500	-1.50 ▼	-6.38	25,000	24,800	23,500	1,030	24,205,000
23/06/2023	25,000	1.00 ▲	4.00	24,000	25,000	23,000	100	2,500,000
22/06/2023	24,000	0.50 ▲	2.08	23,500	24,000	21,900	520	12,480,000
21/06/2023	23,500	0.00 ■■	0.00	23,500	23,900	23,500	650	15,275,000
20/06/2023	23,500	-0.50 ▼	-2.13	24,000	23,900	23,500	2,070	48,645,000
19/06/2023	24,000	0.50 ▲	2.08	23,500	24,000	23,600	300	7,200,000
16/06/2023	23,500	0.15 ▲	0.64	23,350	23,500	23,300	230	5,405,000
15/06/2023	23,350	-1.65 ▼	-7.07	25,000	23,350	23,300	70	1,634,500
14/06/2023	25,000	1.25 ▲	5.00	23,750	25,200	23,000	410	10,250,000
13/06/2023	23,750	-1.15 ▼	-4.84	24,900	23,750	23,700	70	1,662,500
12/06/2023	24,900	-0.50 ▼	-2.01	25,400	25,350	23,650	140	3,486,000
09/06/2023	25,400	1.25 ▲	4.92	24,150	25,800	23,000	15,690	398,526,000
08/06/2023	24,150	1.55 ▲	6.42	22,600	24,150	24,050	420	10,143,000
07/06/2023	22,600	-1.40 ▼	-6.19	24,000	23,700	22,350	1,800	40,680,000
06/06/2023	24,000	-1.15 ▼	-4.79	25,150	24,000	23,400	1,080	25,920,000
05/06/2023	25,150	-1.85 ▼	-7.36	27,000	25,150	25,150	440	11,066,000
02/06/2023	27,000	-2.00 ▼	-7.41	29,000	27,000	27,000	50	1,350,000
31/05/2023	29,000	1.50 ▲	5.17	27,500	29,000	25,800	5,430	157,470,000
30/05/2023	27,500	1.50 ▲	5.45	26,000	27,800	25,800	2,060	56,650,000
29/05/2023	26,000	0.00 ■■	0.00	26,000	26,000	25,000	890	23,140,000
24/05/2023	26,000	-0.75 ▼	-2.88	26,750	26,000	26,000	10	260,000
23/05/2023	26,750	0.80 ▲	2.99	25,950	26,750	26,750	10	267,500
22/05/2023	25,950	-0.05 ▼	-0.19	26,000	27,500	24,200	180	4,671,000
19/05/2023	26,000	0.50 ▲	1.92	25,500	26,000	26,000	20	520,000
18/05/2023	25,500	1.55 ▲	6.08	23,950	25,500	25,500	60	1,530,000
17/05/2023	23,950	1.55 ▲	6.47	22,400	23,950	22,050	610	14,609,500
16/05/2023	22,400	-0.60 ▼	-2.68	23,000	22,400	22,400	920	20,608,000
15/05/2023	23,000	-1.10 ▼	-4.78	24,100	23,000	23,000	100	2,300,000
08/05/2023	24,100	-1.60 ▼	-6.64	25,700	25,000	23,950	80	1,928,000
05/05/2023	25,700	-0.30 ▼	-1.17	26,000	25,700	25,450	40	1,028,000
04/05/2023	26,000	1.25 ▲	4.81	24,750	26,000	26,000	30	780,000
25/04/2023	24,750	-1.85 ▼	-7.47	26,600	25,050	24,750	170	4,207,500
24/04/2023	26,600	0.30 ▲	1.13	26,300	26,600	25,000	3,950	105,070,000
20/04/2023	26,300	1.30 ▲	4.94	25,000	26,300	24,900	620	16,306,000
19/04/2023	25,000	1.50 ▲	6.00	23,500	25,000	23,300	650	16,250,000
18/04/2023	23,500	0.70 ▲	2.98	22,800	23,500	22,800	340	7,990,000
17/04/2023	22,800	1.40 ▲	6.14	21,400	22,800	21,550	150	3,420,000
14/04/2023	21,400	-1.40 ▼	-6.54	22,800	22,800	21,400	60	1,284,000
13/04/2023	22,800	1.05 ▲	4.61	21,750	22,800	22,700	1,310	29,868,000
12/04/2023	21,750	-0.85 ▼	-3.91	22,600	21,750	21,750	10	217,500
11/04/2023	22,600	0.10 ▲	0.44	22,500	22,600	22,500	50	1,130,000
10/04/2023	22,500	0.00 ■■	0.00	22,500	22,500	22,500	20	450,000
07/04/2023	22,500	0.05 ▲	0.22	22,450	22,500	22,450	150	3,375,000
06/04/2023	22,450	-1.15 ▼	-5.12	23,600	22,450	22,100	30	673,500
05/04/2023	23,600	1.40 ▲	5.93	22,200	23,600	22,150	70	1,652,000
04/04/2023	22,200	-0.80 ▼	-3.60	23,000	22,650	22,000	190	4,218,000
31/03/2023	23,000	0.50 ▲	2.17	22,500	23,000	21,100	730	16,790,000
30/03/2023	22,500	0.00 ■■	0.00	22,500	23,500	22,050	180	4,050,000
29/03/2023	22,500	0.50 ▲	2.22	22,000	22,500	22,000	540	12,150,000
28/03/2023	22,000	-1.25 ▼	-5.68	23,250	23,000	21,900	2,380	52,360,000
24/03/2023	25,050	0.05 ▲	0.20	25,000	25,050	25,000	130	3,256,500
22/03/2023	27,800	-0.20 ▼	-0.72	28,000	28,000	27,800	80	2,224,000
21/03/2023	28,000	0.00 ■■	0.00	28,000	28,500	28,000	42,400	1,187,200,000
20/03/2023	28,000	0.00 ■■	0.00	28,000	28,000	27,800	104,150	2,916,200,000
17/03/2023	28,000	1.50 ▲	5.36	26,500	28,000	28,000	80,030	2,240,840,000
16/03/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,500	310	8,215,000
15/03/2023	26,500	1.00 ▲	3.77	25,500	26,500	26,000	1,000	26,500,000
14/03/2023	25,500	0.40 ▲	1.57	25,100	25,500	25,200	100	2,550,000
13/03/2023	25,100	0.10 ▲	0.40	25,000	26,300	25,000	390	9,789,000
10/03/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	100	2,500,000
08/03/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	130	3,250,000
07/03/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	260	6,500,000
03/03/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	250	6,250,000
02/03/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	60	1,500,000
01/03/2023	25,000	-0.10 ▼	-0.40	25,100	25,000	25,000	490	12,250,000
28/02/2023	25,100	0.10 ▲	0.40	25,000	25,100	25,000	450	11,295,000
27/02/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	1,110	27,750,000
24/02/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	1,000	25,000,000
23/02/2023	25,000	-0.95 ▼	-3.80	25,950	25,000	25,000	1,100	27,500,000
22/02/2023	25,950	0.95 ▲	3.66	25,000	25,950	25,000	680	17,646,000
21/02/2023	25,000	0.50 ▲	2.00	24,500	25,000	25,000	30	750,000
20/02/2023	24,500	-0.50 ▼	-2.04	25,000	25,000	24,500	2,470	60,515,000
17/02/2023	25,000	0.00 ■■	0.00	25,000	25,000	25,000	750	18,750,000
16/02/2023	25,000	0.10 ▲	0.40	24,900	25,500	25,000	3,470	86,750,000
15/02/2023	24,900	1.60 ▲	6.43	23,300	24,900	24,900	240	5,976,000
14/02/2023	23,300	-1.70 ▼	-7.30	25,000	23,300	23,300	30	699,000
10/02/2023	25,000	0.90 ▲	3.60	24,100	25,000	25,000	40	1,000,000
09/02/2023	24,100	0.10 ▲	0.41	24,000	24,100	22,400	230	5,543,000
07/02/2023	24,000	0.00 ■■	0.00	24,000	24,000	24,000	40	960,000
06/02/2023	24,000	-0.95 ▼	-3.96	24,950	24,800	24,000	20	480,000
03/02/2023	24,950	1.00 ▲	4.01	23,950	24,950	23,050	110	2,744,500
02/02/2023	23,950	0.15 ▲	0.63	23,800	23,950	23,800	20	479,000
01/02/2023	23,800	1.50 ▲	6.30	22,300	23,800	22,250	40	952,000
31/01/2023	22,300	1.45 ▲	6.50	20,850	22,300	22,300	10	223,000
30/01/2023	20,850	1.35 ▲	6.47	19,500	20,850	19,650	80	1,668,000
19/01/2023	19,500	-0.90 ▼	-4.62	20,400	19,500	19,500	200	3,900,000
18/01/2023	20,400	-0.70 ▼	-3.43	21,100	22,550	19,800	70	1,428,000
17/01/2023	21,100	1.35 ▲	6.40	19,750	21,100	21,100	10	211,000
16/01/2023	19,750	0.25 ▲	1.27	19,500	19,750	19,750	100	1,975,000
12/01/2023	19,500	-1.30 ▼	-6.67	20,800	20,800	19,500	60	1,170,000
11/01/2023	20,800	-1.35 ▼	-6.49	22,150	21,200	20,800	2,350	48,880,000
09/01/2023	22,150	-0.90 ▼	-4.06	23,050	23,000	22,150	40	886,000
06/01/2023	23,050	-1.00 ▼	-4.34	24,050	24,000	23,050	80	1,844,000
05/01/2023	24,050	-0.85 ▼	-3.53	24,900	24,050	24,050	20	481,000
03/01/2023	24,900	-0.85 ▼	-3.41	25,750	24,900	23,950	110	2,739,000
30/12/2022	25,750	-0.10 ▼	-0.39	25,850	25,750	24,050	130	3,347,500
26/12/2022	25,850	1.15 ▲	4.45	24,700	26,400	23,000	30	775,500
23/12/2022	24,700	1.55 ▲	6.28	23,150	24,700	21,550	40	988,000
22/12/2022	23,150	1.50 ▲	6.48	21,650	23,150	23,150	10	231,500
21/12/2022	21,650	1.40 ▲	6.47	20,250	21,650	18,850	240	5,196,000
13/12/2022	20,250	0.00 ■■	0.00	20,250	20,250	20,250	60	1,215,000
05/12/2022	20,250	-0.05 ▼	-0.25	20,300	20,250	20,200	20	405,000
01/12/2022	20,300	1.30 ▲	6.40	19,000	20,300	20,300	20	406,000
29/11/2022	19,000	-0.95 ▼	-5.00	19,950	19,000	19,000	10	190,000
28/11/2022	19,950	-0.05 ▼	-0.25	20,000	19,950	19,950	10	199,500
23/11/2022	20,000	-1.40 ▼	-7.00	21,400	20,000	20,000	10	200,000
21/11/2022	21,400	1.40 ▲	6.54	20,000	21,400	21,400	10	214,000
18/11/2022	20,000	-3.00 ▼	-15.00	23,000	20,000	20,000	40	800,000
17/11/2022	21,400	-1.60 ▼	-7.48	23,000	21,400	21,400	110	2,354,000
16/11/2022	23,000	0.00 ■■	0.00	23,000	23,000	23,000	120	2,760,000
15/11/2022	23,000	1.45 ▲	6.30	21,550	23,000	20,050	120	2,760,000
14/11/2022	21,550	-0.05 ▼	-0.23	21,600	21,550	21,550	10	215,500
09/11/2022	21,600	-1.60 ▼	-7.41	23,200	21,600	21,600	10	216,000
07/11/2022	23,200	0.20 ▲	0.86	23,000	23,200	23,200	10	232,000
04/11/2022	23,000	-0.45 ▼	-1.96	23,450	23,000	22,000	100	2,300,000
27/10/2022	23,450	0.20 ▲	0.85	23,250	23,500	22,000	90	2,110,500
26/10/2022	22,000	-3.00 ▼	-13.64	25,000	22,000	22,000	10	220,000
25/10/2022	23,250	-1.75 ▼	-7.53	25,000	23,250	23,250	10	232,500
20/10/2022	25,000	0.00 ■■	0.00	25,000	25,000	25,000	880	22,000,000
17/10/2022	25,000	-1.50 ▼	-6.00	26,500	25,000	25,000	10	250,000
13/10/2022	26,500	0.05 ▲	0.19	26,450	26,500	26,500	20	530,000
12/10/2022	26,500	0.05 ▲	0.19	26,450	26,500	26,500	20	530,000
05/10/2022	26,450	0.45 ▲	1.70	26,000	26,450	26,450	10	264,500
04/10/2022	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
28/09/2022	26,000	0.45 ▲	1.73	25,550	26,000	25,500	80	2,080,000
27/09/2022	25,550	-0.05 ▼	-0.20	25,600	25,550	25,550	10	255,500
24/09/2022	25,600	0.00 ■■	0.00	25,600	0	0	0	0
23/09/2022	25,600	0.00 ■■	0.00	25,600	0	0	0	0
22/09/2022	25,600	0.00 ■■	0.00	25,600	0	0	0	0
16/09/2022	24,000	0.00 ■■	0.00	24,000	24,000	24,000	100	2,400,000
15/09/2022	24,000	0.70 ▲	2.92	23,300	24,750	24,000	540	12,960,000
13/09/2022	23,300	-1.05 ▼	-4.51	24,350	23,300	23,300	180	4,194,000
09/09/2022	24,350	1.55 ▲	6.37	22,800	0	0	20	487,000
08/09/2022	22,800	-1.25 ▼	-5.48	24,050	23,000	22,800	200	4,560,000
06/09/2022	24,050	-0.25 ▼	-1.04	24,300	24,100	24,050	50	1,202,500
05/09/2022	24,300	0.00 ■■	0.00	24,300	0	0	0	0
30/08/2022	24,300	-0.65 ▼	-2.67	24,950	25,000	24,300	610	14,823,000
25/08/2022	24,950	-0.05 ▼	-0.20	25,000	24,950	24,950	10	249,500
24/08/2022	25,000	0.95 ▲	3.80	24,050	25,000	23,850	1,210	30,250,000
23/08/2022	24,050	0.00 ■■	0.00	24,050	24,050	24,050	20	481,000
22/08/2022	24,050	0.00 ■■	0.00	24,050	24,600	24,050	40	962,000
19/08/2022	24,050	-0.90 ▼	-3.74	24,950	24,100	24,050	30	721,500
17/08/2022	24,950	0.30 ▲	1.20	24,650	24,950	24,950	10	249,500
09/08/2022	24,650	0.10 ▲	0.41	24,550	24,650	24,650	10	246,500
08/08/2022	24,550	-0.05 ▼	-0.20	24,600	26,300	24,550	160	3,928,000
05/08/2022	24,600	-1.40 ▼	-5.69	26,000	26,000	24,600	60	1,476,000
03/08/2022	26,000	1.00 ▲	3.85	25,000	26,000	26,000	50	1,300,000
01/08/2022	25,000	0.00 ■■	0.00	25,000	25,000	25,000	50	1,250,000
29/07/2022	25,000	0.00 ■■	0.00	25,000	25,000	25,000	60	1,500,000
28/07/2022	25,000	0.00 ■■	0.00	25,000	25,000	25,000	50	1,250,000
27/07/2022	25,000	0.00 ■■	0.00	25,000	25,000	25,000	50	1,250,000
26/07/2022	25,000	0.80 ▲	3.20	24,200	25,000	25,000	80	2,000,000
25/07/2022	24,200	-0.30 ▼	-1.24	24,500	25,000	24,200	60	1,452,000
22/07/2022	24,500	-0.70 ▼	-2.86	25,200	24,500	24,500	20	490,000
19/07/2022	25,200	0.25 ▲	0.99	24,950	25,200	25,000	100	2,520,000
15/07/2022	24,950	-0.05 ▼	-0.20	25,000	24,950	24,950	30	748,500
12/07/2022	25,000	0.90 ▲	3.60	24,100	25,000	25,000	100	2,500,000
11/07/2022	24,100	0.00 ■■	0.00	24,100	24,150	24,100	180	4,338,000
08/07/2022	24,100	-0.80 ▼	-3.32	24,900	24,100	24,100	10	241,000
07/07/2022	24,900	-0.05 ▼	-0.20	24,950	24,900	24,900	10	249,000
06/07/2022	24,950	0.45 ▲	1.80	24,500	25,000	24,950	50	1,247,500
05/07/2022	24,500	0.45 ▲	1.84	24,050	24,500	24,000	60	1,470,000
04/07/2022	24,050	0.05 ▲	0.21	24,000	25,600	24,050	150	3,607,500
01/07/2022	24,000	-1.00 ▼	-4.17	25,000	24,000	23,400	20	480,000
30/06/2022	25,000	1.10 ▲	4.40	23,900	25,000	24,900	40	1,000,000
29/06/2022	23,900	0.15 ▲	0.63	23,750	24,800	23,900	50	1,195,000
28/06/2022	23,750	-1.45 ▼	-6.11	25,200	25,500	23,750	580	13,775,000
27/06/2022	25,200	0.45 ▲	1.79	24,750	25,200	25,200	20	504,000
24/06/2022	24,750	-1.60 ▼	-6.46	26,350	24,750	24,750	10	247,500
23/06/2022	26,350	-0.05 ▼	-0.19	26,400	26,350	26,000	610	16,073,500
22/06/2022	26,400	1.40 ▲	5.30	25,000	26,400	23,350	740	19,536,000
21/06/2022	25,000	-0.50 ▼	-2.00	25,500	26,000	25,000	340	8,500,000
20/06/2022	25,500	-0.25 ▼	-0.98	25,750	26,900	25,500	340	8,670,000
18/06/2022	25,750	-1.05 ▼	-4.08	26,800	27,000	25,400	100	2,575,000
17/06/2022	25,750	-1.05 ▼	-4.08	26,800	27,000	25,400	100	2,575,000
14/06/2022	26,800	0.00 ■■	0.00	26,800	26,800	26,800	330	8,844,000
13/06/2022	26,800	-1.20 ▼	-4.48	28,000	27,000	26,800	220	5,896,000
09/06/2022	28,000	0.00 ■■	0.00	28,000	28,000	26,900	370	10,360,000
08/06/2022	28,000	1.00 ▲	3.57	27,000	28,000	28,000	10	280,000
07/06/2022	27,000	-1.00 ▼	-3.70	28,000	27,000	27,000	700	18,900,000
06/06/2022	28,000	1.00 ▲	3.57	27,000	28,000	26,050	20	560,000
03/06/2022	27,000	0.00 ■■	0.00	27,000	27,000	26,950	1,010	27,270,000
02/06/2022	27,000	-0.35 ▼	-1.30	27,350	27,000	27,000	800	21,600,000
01/06/2022	27,350	0.35 ▲	1.28	27,000	27,350	27,000	1,460	39,931,000
31/05/2022	27,000	-0.35 ▼	-1.30	27,350	27,350	26,600	2,180	58,860,000
30/05/2022	27,350	1.10 ▲	4.02	26,250	27,350	26,150	790	21,606,500
27/05/2022	26,250	-0.70 ▼	-2.67	26,950	27,500	26,000	140	3,675,000
26/05/2022	26,950	0.85 ▲	3.15	26,100	27,000	26,550	170	4,581,500
23/05/2022	26,100	-1.70 ▼	-6.51	27,800	27,750	26,100	380	9,918,000
19/05/2022	27,800	0.85 ▲	3.06	26,950	27,800	27,450	330	9,174,000
18/05/2022	26,950	0.65 ▲	2.41	26,300	26,950	26,300	600	16,170,000
17/05/2022	26,300	0.50 ▲	1.90	25,800	26,300	25,850	170	4,471,000
16/05/2022	25,800	0.40 ▲	1.55	25,400	26,300	25,800	60	1,548,000
11/05/2022	26,000	0.00 ■■	0.00	26,000	26,500	26,000	70	1,820,000
10/05/2022	26,000	0.00 ■■	0.00	26,000	26,100	26,000	80	2,080,000
09/05/2022	26,000	-1.30 ▼	-5.00	27,300	26,150	26,000	470	12,220,000
29/04/2022	28,000	0.85 ▲	3.04	27,150	28,000	27,000	160	4,480,000
28/04/2022	27,150	-1.85 ▼	-6.81	29,000	29,150	27,100	290	7,873,500
27/04/2022	29,000	0.00 ■■	0.00	29,000	29,500	27,000	1,770	51,330,000
26/04/2022	29,000	1.10 ▲	3.79	27,900	29,000	26,000	770	22,330,000
25/04/2022	29,850	1.35 ▲	4.52	28,500	29,850	28,500	3,600	107,460,000
23/04/2022	28,500	-1.40 ▼	-4.91	29,900	29,000	28,300	230	6,555,000
22/04/2022	28,500	-1.40 ▼	-4.91	29,900	29,000	28,300	230	6,555,000
21/04/2022	29,900	1.60 ▲	5.35	28,300	29,900	28,300	400	11,960,000
20/04/2022	28,300	-0.70 ▼	-2.47	29,000	29,000	28,200	220	6,226,000
19/04/2022	29,000	1.00 ▲	3.45	28,000	29,000	28,000	150	4,350,000
18/04/2022	28,000	-0.80 ▼	-2.86	28,800	29,000	28,000	620	17,360,000
16/04/2022	28,800	0.00 ■■	0.00	28,800	30,400	28,700	610	17,568,000
15/04/2022	28,800	0.00 ■■	0.00	28,800	30,400	28,700	610	17,568,000
14/04/2022	28,800	-0.15 ▼	-0.52	28,950	28,850	28,550	800	23,040,000
13/04/2022	28,950	-0.05 ▼	-0.17	29,000	29,000	28,000	1,360	39,372,000
12/04/2022	29,000	0.00 ■■	0.00	29,000	29,600	28,000	2,810	81,490,000
08/04/2022	29,000	0.00 ■■	0.00	29,000	29,700	28,000	4,830	140,070,000
07/04/2022	29,000	-0.70 ▼	-2.41	29,700	29,200	29,000	620	17,980,000
06/04/2022	29,700	-0.10 ▼	-0.34	29,800	29,800	28,600	1,070	31,779,000
05/04/2022	29,800	-0.10 ▼	-0.34	29,900	29,800	28,650	20	596,000
04/04/2022	29,900	-0.10 ▼	-0.33	30,000	29,900	28,500	440	13,156,000
01/04/2022	30,000	0.50 ▲	1.67	29,500	31,000	27,850	260	7,800,000
31/03/2022	29,500	0.00 ■■	0.00	29,500	30,000	29,400	1,480	43,660,000
30/03/2022	29,500	0.00 ■■	0.00	29,500	30,200	28,200	40	1,180,000
29/03/2022	29,500	0.20 ▲	0.68	29,300	30,000	27,400	1,990	58,705,000
28/03/2022	29,300	1.00 ▲	3.41	28,300	29,300	28,050	1,590	46,587,000
25/03/2022	28,300	-0.05 ▼	-0.18	28,350	28,300	28,300	20	566,000
24/03/2022	28,350	0.45 ▲	1.59	27,900	28,400	27,000	160	4,536,000
23/03/2022	27,900	-0.60 ▼	-2.15	28,500	28,500	27,900	450	12,555,000
22/03/2022	28,500	0.00 ■■	0.00	28,500	28,500	28,100	50	1,425,000
21/03/2022	28,500	0.50 ▲	1.75	28,000	28,500	28,000	20	570,000
18/03/2022	28,000	0.00 ■■	0.00	28,000	28,000	28,000	130	3,640,000
17/03/2022	28,000	-0.30 ▼	-1.07	28,300	28,100	28,000	190	5,320,000
16/03/2022	28,300	0.30 ▲	1.06	28,000	28,300	28,000	520	14,716,000
15/03/2022	28,000	0.00 ■■	0.00	28,000	29,000	28,000	330	9,240,000
14/03/2022	28,000	-0.20 ▼	-0.71	28,200	28,000	28,000	60	1,680,000
11/03/2022	28,200	0.00 ■■	0.00	28,200	28,300	27,150	2,240	63,168,000
10/03/2022	28,200	0.20 ▲	0.71	28,000	28,500	28,100	1,250	35,250,000
09/03/2022	28,000	-0.10 ▼	-0.36	28,100	28,950	27,400	590	16,520,000
08/03/2022	28,100	0.10 ▲	0.36	28,000	28,650	28,100	2,390	67,159,000
07/03/2022	28,000	-0.40 ▼	-1.43	28,400	28,300	27,250	430	12,040,000
06/03/2022	28,400	-0.10 ▼	-0.35	28,500	28,400	28,000	440	12,496,000
04/03/2022	28,400	-0.10 ▼	-0.35	28,500	28,400	28,000	440	12,496,000
03/03/2022	28,500	0.00 ■■	0.00	28,500	28,500	28,500	130	3,705,000
02/03/2022	28,500	0.00 ■■	0.00	28,500	28,500	28,500	100	2,850,000
01/03/2022	28,500	0.50 ▲	1.75	28,000	28,500	28,000	280	7,980,000
28/02/2022	28,000	0.00 ■■	0.00	28,000	28,100	28,000	320	8,960,000
25/02/2022	28,000	0.05 ▲	0.18	27,950	28,000	28,000	2,190	61,320,000
24/02/2022	27,950	-0.05 ▼	-0.18	28,000	28,000	27,800	1,080	30,186,000
23/02/2022	28,000	0.00 ■■	0.00	28,000	28,200	28,000	1,180	33,040,000
22/02/2022	28,000	-0.45 ▼	-1.61	28,450	28,000	28,000	10	280,000
21/02/2022	28,450	0.45 ▲	1.58	28,000	28,600	28,000	1,470	41,821,500
18/02/2022	28,000	-0.70 ▼	-2.50	28,700	28,850	28,000	570	15,960,000
17/02/2022	28,700	-0.45 ▼	-1.57	29,150	28,700	28,000	110	3,157,000
16/02/2022	29,150	0.60 ▲	2.06	28,550	29,150	28,550	420	12,243,000
15/02/2022	28,550	0.00 ■■	0.00	28,550	28,550	27,000	1,480	42,254,000
14/02/2022	28,550	-0.35 ▼	-1.23	28,900	28,550	27,450	300	8,565,000
11/02/2022	28,900	-0.05 ▼	-0.17	28,950	28,900	28,000	160	4,624,000
09/02/2022	28,950	0.85 ▲	2.94	28,100	28,950	27,500	40	1,158,000
08/02/2022	28,100	0.10 ▲	0.36	28,000	28,100	28,100	1,420	39,902,000
07/02/2022	28,000	0.40 ▲	1.43	27,600	28,000	27,000	620	17,360,000
28/01/2022	27,600	-0.40 ▼	-1.45	28,000	27,600	27,600	30	828,000
27/01/2022	28,000	0.00 ■■	0.00	28,000	28,000	28,000	210	5,880,000
26/01/2022	28,000	-0.85 ▼	-3.04	28,850	28,100	28,000	820	22,960,000
25/01/2022	28,850	-0.40 ▼	-1.39	29,250	28,850	28,000	300	8,655,000
21/01/2022	29,250	-0.45 ▼	-1.54	29,700	29,250	28,000	250	7,312,500
20/01/2022	29,700	-0.05 ▼	-0.17	29,750	29,700	29,000	30	891,000
19/01/2022	29,750	0.55 ▲	1.85	29,200	29,750	29,750	10	297,500
18/01/2022	29,450	1.25 ▲	4.24	28,200	29,700	28,200	750	22,087,500
17/01/2022	28,700	-1.30 ▼	-4.53	30,000	28,700	28,500	600	17,220,000
14/01/2022	30,000	-1.00 ▼	-3.33	31,000	30,850	28,900	2,520	75,600,000
13/01/2022	31,000	-0.70 ▼	-2.26	31,700	31,000	29,800	1,050	32,550,000
12/01/2022	31,700	-0.25 ▼	-0.79	31,950	31,900	29,750	2,570	81,469,000
11/01/2022	31,950	-0.05 ▼	-0.16	32,000	32,500	31,000	46,450	1,484,077,500
10/01/2022	32,000	0.10 ▲	0.31	31,900	33,800	30,900	21,190	678,080,000
08/01/2022	31,900	1.70 ▲	5.33	30,200	32,300	29,750	51,810	1,652,739,000
07/01/2022	31,900	1.70 ▲	5.33	30,200	32,300	29,750	51,810	1,652,739,000
06/01/2022	30,200	0.00 ■■	0.00	30,550	30,700	30,100	47,060	1,421,212,000
05/01/2022	30,550	0.00 ■■	0.00	30,700	30,700	30,200	50,680	1,548,274,000
04/01/2022	30,700	0.00 ■■	0.00	30,700	30,700	30,100	47,660	1,463,162,000
03/01/2022	30,450	-0.05 ▼	-0.16	30,500	30,450	28,800	1,030	31,363,500
31/12/2021	30,700	-0.10 ▼	-0.33	30,700	31,000	30,100	47,440	1,456,408,000
30/12/2021	30,700	0.20 ▲	0.65	30,500	31,000	29,500	48,170	1,478,819,000
29/12/2021	30,500	0.50 ▲	1.64	30,500	31,500	30,000	49,490	1,509,445,000
22/12/2021	29,000	0.15 ▲	0.52	28,850	29,500	28,600	100	2,900,000
21/12/2021	28,850	0.65 ▲	2.25	28,200	28,850	28,200	1,390	40,101,500
20/12/2021	28,200	-0.80 ▼	-2.84	29,000	30,000	28,200	90	2,538,000
17/12/2021	29,000	0.40 ▲	1.38	28,600	29,300	29,000	390	11,310,000
16/12/2021	28,600	0.10 ▲	0.35	28,500	28,600	28,600	60	1,716,000
15/12/2021	29,500	-0.10 ▼	-0.34	29,600	29,500	29,500	140	4,130,000
14/12/2021	29,600	0.05 ▲	0.17	29,550	29,600	29,600	200	5,920,000
13/12/2021	29,550	0.55 ▲	1.86	29,000	30,100	29,550	90	2,659,500
09/12/2021	29,000	-0.55 ▼	-1.90	29,550	29,550	29,000	370	10,730,000
08/12/2021	29,550	-1.20 ▼	-4.06	30,750	30,300	29,550	200	5,910,000
07/12/2021	30,750	0.75 ▲	2.44	30,000	30,750	28,550	150	4,612,500
06/12/2021	30,000	-0.45 ▼	-1.50	30,450	30,000	28,500	240	7,200,000
03/12/2021	30,450	-0.05 ▼	-0.16	30,500	30,450	28,800	1,030	31,363,500
02/12/2021	30,500	-0.50 ▼	-1.64	31,000	31,000	30,400	430	13,115,000
01/12/2021	31,000	-0.30 ▼	-0.97	31,000	31,000	30,500	530	16,430,000
30/11/2021	31,000	1.05 ▲	3.39	29,950	32,000	31,000	5,100	158,100,000
26/11/2021	29,950	-0.50 ▼	-1.67	30,450	30,000	28,600	940	28,153,000
25/11/2021	30,450	-0.05 ▼	-0.16	30,500	30,450	29,000	300	9,135,000
24/11/2021	30,500	-1.20 ▼	-3.93	30,500	30,500	29,300	310	9,455,000
23/11/2021	30,500	-1.00 ▼	-3.28	30,500	30,500	29,050	130	3,965,000
22/11/2021	30,500	0.50 ▲	1.64	30,000	30,500	29,450	1,300	39,650,000
19/11/2021	30,000	-1.00 ▼	-3.33	31,000	31,000	29,800	1,290	38,700,000
18/11/2021	31,000	0.30 ▲	0.97	31,000	31,300	31,000	2,260	70,060,000
17/11/2021	31,000	0.50 ▲	1.61	31,000	31,500	30,500	2,000	62,000,000
16/11/2021	31,000	0.80 ▲	2.58	30,200	31,000	30,200	2,860	88,660,000
15/11/2021	30,200	0.10 ▲	0.33	30,100	30,300	29,500	1,450	43,790,000
12/11/2021	30,100	-1.00 ▼	-3.32	31,100	32,800	30,000	3,590	108,059,000
11/11/2021	31,100	-0.10 ▼	-0.32	31,200	31,400	31,100	1,540	47,894,000
10/11/2021	31,200	2.00 ▲	6.41	29,200	31,200	29,100	1,660	51,792,000
09/11/2021	29,200	-0.20 ▼	-0.68	29,400	30,000	29,050	600	17,520,000
08/11/2021	29,400	0.40 ▲	1.36	29,000	29,500	29,000	290	8,526,000
05/11/2021	29,000	0.40 ▲	1.38	28,600	29,400	28,600	500	14,500,000
03/11/2021	28,500	-0.45 ▼	-1.58	28,950	29,200	28,500	1,480	42,180,000
02/11/2021	28,950	-0.05 ▼	-0.17	28,950	29,100	28,900	1,530	44,293,500
01/11/2021	28,950	1.40 ▲	4.84	27,550	28,950	27,550	630	18,238,500
29/10/2021	27,550	-1.35 ▼	-4.90	28,900	28,900	27,100	1,840	50,692,000
28/10/2021	28,900	-0.10 ▼	-0.35	29,000	29,000	27,500	600	17,340,000
26/10/2021	29,000	0.50 ▲	1.72	28,500	29,000	27,000	660	19,140,000
25/10/2021	28,500	0.00 ■■	0.00	28,500	29,000	28,500	550	15,675,000
22/10/2021	28,500	0.00 ■■	0.00	28,500	28,500	28,500	110	3,135,000
20/10/2021	28,500	0.00 ■■	0.00	28,500	28,500	28,500	20	570,000
19/10/2021	28,500	-0.50 ▼	-1.75	29,000	28,500	28,500	200	5,700,000
18/10/2021	29,000	0.60 ▲	2.07	28,400	29,000	29,000	10	290,000
13/10/2021	28,400	0.50 ▲	1.76	28,400	28,900	28,400	60	1,704,000
11/10/2021	28,400	-0.50 ▼	-1.76	28,900	28,400	28,400	270	7,668,000
08/10/2021	28,900	0.10 ▲	0.35	28,800	28,900	28,900	10	289,000
07/10/2021	28,800	-0.10 ▼	-0.35	28,900	28,800	28,800	30	864,000
06/10/2021	28,900	-0.10 ▼	-0.35	29,000	28,900	28,900	10	289,000
05/10/2021	29,000	0.00 ■■	0.00	29,000	29,000	29,000	10	290,000
01/10/2021	29,000	0.00 ■■	0.00	29,000	29,000	29,000	100	2,900,000
30/09/2021	29,000	-0.30 ▼	-1.03	29,300	29,000	28,200	330	9,570,000
29/09/2021	29,300	0.70 ▲	2.39	28,600	29,300	29,300	50	1,465,000
28/09/2021	28,600	-0.30 ▼	-1.05	28,900	28,600	28,600	100	2,860,000
27/09/2021	28,900	0.00 ■■	0.00	28,900	28,900	28,900	220	6,358,000
24/09/2021	28,900	-0.10 ▼	-0.35	29,000	29,000	28,800	470	13,583,000
23/09/2021	29,000	0.10 ▲	0.34	28,900	29,000	28,900	800	23,200,000
22/09/2021	28,900	-0.10 ▼	-0.35	29,000	28,900	28,500	370	10,693,000
21/09/2021	29,000	-0.20 ▼	-0.69	29,200	29,200	28,600	220	6,380,000
20/09/2021	29,200	0.70 ▲	2.40	28,500	29,600	28,500	160	4,672,000
17/09/2021	28,500	-0.45 ▼	-1.58	28,950	28,900	28,300	180	5,130,000
16/09/2021	28,950	-0.05 ▼	-0.17	29,000	29,500	28,100	200	5,790,000
14/09/2021	29,000	-0.30 ▼	-1.03	29,300	29,300	29,000	800	23,200,000
13/09/2021	29,300	0.80 ▲	2.73	28,500	29,500	29,000	280	8,204,000
10/09/2021	28,500	-0.50 ▼	-1.75	29,000	28,500	28,500	10	285,000
09/09/2021	29,000	-1.00 ▼	-3.45	29,000	29,000	28,000	120	3,480,000
07/09/2021	29,000	0.30 ▲	1.03	28,700	29,000	28,700	290	8,410,000
06/09/2021	28,700	28.70 ▲	100.00	0	29,400	28,300	540	15,498,000
27/08/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	500	13,750,000
26/08/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	2,000	55,000,000
25/08/2021	27,500	-0.50 ▼	-1.82	28,000	28,000	27,500	1,700	46,750,000
24/08/2021	28,000	0.00 ■■	0.00	28,000	28,000	27,500	3,400	95,200,000
23/08/2021	28,000	0.00 ■■	0.00	28,000	28,000	28,000	2,000	56,000,000
20/08/2021	28,000	0.00 ■■	0.00	28,000	28,000	27,500	6,700	187,600,000
19/08/2021	28,000	0.40 ▲	1.43	27,600	28,000	27,200	3,800	106,400,000
18/08/2021	27,600	0.10 ▲	0.36	27,500	27,700	27,600	3,700	102,120,000
17/08/2021	27,500	0.20 ▲	0.73	27,300	27,500	27,500	900	24,750,000
16/08/2021	27,300	-0.70 ▼	-2.56	28,000	27,600	27,300	2,000	54,600,000
13/08/2021	28,000	0.50 ▲	1.79	27,500	28,000	28,000	200	5,600,000
12/08/2021	27,500	-0.50 ▼	-1.82	28,000	27,500	27,500	1,000	27,500,000
11/08/2021	28,000	0.00 ■■	0.00	28,000	28,100	28,000	2,200	61,600,000
10/08/2021	28,000	0.50 ▲	1.79	27,500	28,000	28,000	100	2,800,000
09/08/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,100	8,100	222,750,000
06/08/2021	27,500	0.50 ▲	1.82	27,000	27,500	27,000	4,300	118,250,000
05/08/2021	27,000	-0.60 ▼	-2.22	27,600	27,000	27,000	2,200	59,400,000
04/08/2021	27,600	0.00 ■■	0.00	27,600	27,600	27,000	800	22,080,000
03/08/2021	27,600	-27.60 ▼	-100.00	27,600	0	0	0	0
02/08/2021	27,600	0.00 ■■	0.00	27,600	27,600	27,600	4,600	126,960,000
30/07/2021	27,600	0.00 ■■	0.00	27,600	27,600	27,600	100	2,760,000
29/07/2021	27,600	0.00 ■■	0.00	27,600	28,500	27,600	700	19,320,000
28/07/2021	27,600	0.10 ▲	0.36	27,500	27,600	27,600	100	2,760,000
27/07/2021	27,500	-0.20 ▼	-0.73	27,700	27,500	27,500	600	16,500,000
26/07/2021	27,700	0.00 ■■	0.00	27,500	27,700	27,700	14,400	398,880,000
23/07/2021	27,700	0.20 ▲	0.72	27,500	28,000	27,700	1,600	44,320,000
22/07/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	300	8,250,000
21/07/2021	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
20/07/2021	27,500	0.00 ■■	0.00	27,500	27,900	27,500	400	11,000,000
19/07/2021	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
16/07/2021	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
15/07/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	900	24,750,000
14/07/2021	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
13/07/2021	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
12/07/2021	27,500	-1.00 ▼	-3.64	28,500	27,500	27,000	1,100	30,250,000
09/07/2021	28,500	1.00 ▲	3.51	27,500	28,500	28,300	1,300	37,050,000
08/07/2021	27,500	-1.00 ▼	-3.64	28,500	27,500	27,500	300	8,250,000
07/07/2021	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
06/07/2021	28,500	0.00 ■■	0.00	28,500	28,500	28,500	100	2,850,000
05/07/2021	28,500	0.00 ■■	0.00	28,500	28,600	28,500	200	5,700,000
02/07/2021	28,500	0.30 ▲	1.05	28,200	28,500	28,500	600	17,100,000
01/07/2021	28,200	-28.20 ▼	-100.00	28,200	0	0	0	0
30/06/2021	28,200	-0.80 ▼	-2.84	29,000	28,200	28,000	1,200	33,840,000
29/06/2021	29,000	1.00 ▲	3.45	28,000	29,000	28,500	3,900	113,100,000
28/06/2021	28,000	-0.50 ▼	-1.79	28,500	28,100	28,000	3,400	95,200,000
25/06/2021	28,500	0.00 ■■	0.00	28,500	28,500	28,500	300	8,550,000
24/06/2021	28,500	0.00 ■■	0.00	28,500	28,500	28,500	2,400	68,400,000
23/06/2021	28,500	0.10 ▲	0.35	28,400	28,500	28,500	1,300	37,050,000
22/06/2021	28,400	-0.10 ▼	-0.35	28,500	28,500	28,400	4,600	130,640,000
21/06/2021	28,500	0.40 ▲	1.40	28,100	28,500	27,600	600	17,100,000
18/06/2021	28,100	0.60 ▲	2.14	27,500	28,100	27,700	3,400	95,540,000
17/06/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	200	5,500,000
16/06/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	500	13,750,000
15/06/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	300	8,250,000
14/06/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,100	2,000	55,000,000
11/06/2021	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
10/06/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	300	8,250,000
09/06/2021	27,500	0.40 ▲	1.45	27,100	27,500	27,500	2,000	55,000,000
08/06/2021	27,100	-0.40 ▼	-1.48	27,500	27,500	27,100	2,300	62,330,000
07/06/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	4,800	132,000,000
04/06/2021	27,500	-0.50 ▼	-1.82	28,000	28,000	27,500	200	5,500,000
03/06/2021	28,000	0.50 ▲	1.79	27,500	28,000	27,500	1,600	44,800,000
02/06/2021	27,500	0.00 ■■	0.00	27,500	28,000	27,500	6,700	184,250,000
01/06/2021	27,500	-0.20 ▼	-0.73	27,700	27,700	27,500	4,000	110,000,000
31/05/2021	27,700	0.20 ▲	0.72	27,500	27,900	27,600	2,400	66,480,000
28/05/2021	27,500	0.00 ■■	0.00	27,500	27,600	27,500	5,200	143,000,000
27/05/2021	27,500	1.00 ▲	3.64	26,500	27,500	27,400	10,000	275,000,000
26/05/2021	26,500	-26.50 ▼	-100.00	26,500	0	0	0	0
18/05/2021	26,500	0.00 ■■	0.00	26,500	26,500	26,500	150	3,975,000
17/05/2021	26,500	0.00 ■■	0.00	26,500	26,500	26,500	160	4,240,000
14/05/2021	26,500	-0.50 ▼	-1.89	27,000	26,500	26,500	470	12,455,000
13/05/2021	27,000	0.65 ▲	2.41	26,350	27,000	27,000	50	1,350,000
12/05/2021	26,350	-1.15 ▼	-4.36	27,500	26,350	26,350	10	263,500
11/05/2021	27,500	-0.20 ▼	-0.73	27,700	27,500	26,250	50	1,375,000
10/05/2021	27,500	-0.20 ▼	-0.73	27,700	27,500	26,250	50	1,375,000
07/05/2021	27,700	1.60 ▲	5.78	26,100	27,700	26,250	30	831,000
06/05/2021	26,100	-0.90 ▼	-3.45	27,000	26,100	25,550	120	3,132,000
05/05/2021	27,000	-0.20 ▼	-0.74	27,200	27,200	27,000	230	6,210,000
04/05/2021	27,200	-0.60 ▼	-2.21	27,800	27,200	27,200	50	1,360,000
03/05/2021	27,200	-0.80 ▼	-2.94	28,000	29,950	27,200	60	1,632,000
27/04/2021	27,800	1.30 ▲	4.68	26,500	27,800	25,600	640	17,792,000
26/04/2021	26,500	-0.80 ▼	-3.02	27,300	26,500	26,500	60	1,590,000
22/04/2021	27,300	-0.80 ▼	-2.93	27,300	27,300	26,100	60	1,638,000
16/04/2021	27,300	-0.50 ▼	-1.83	27,800	27,900	27,300	220	6,006,000
15/04/2021	27,800	0.00 ■■	0.00	27,800	27,800	27,800	70	1,946,000
14/04/2021	27,800	-0.20 ▼	-0.72	28,000	27,800	27,800	40	1,112,000
13/04/2021	28,000	-0.30 ▼	-1.07	28,000	28,000	27,600	270	7,560,000
12/04/2021	28,000	0.00 ■■	0.00	28,000	28,000	28,000	100	2,800,000
08/04/2021	28,000	0.20 ▲	0.71	28,000	28,200	28,000	270	7,560,000
06/04/2021	28,000	-0.80 ▼	-2.86	28,800	28,800	27,600	980	27,440,000
05/04/2021	28,800	0.30 ▲	1.04	28,500	28,800	28,500	100	2,880,000
03/04/2021	27,200	-0.80 ▼	-2.94	28,000	28,500	28,000	60	1,632,000
02/04/2021	28,500	0.50 ▲	1.75	28,000	28,500	28,000	140	3,990,000
01/04/2021	28,000	0.00 ■■	0.00	28,000	28,000	28,000	240	6,720,000
31/03/2021	28,000	0.00 ■■	0.00	28,000	28,000	28,000	20	560,000
30/03/2021	28,000	0.40 ▲	1.43	27,600	28,000	27,600	60	1,680,000
29/03/2021	27,600	-1.40 ▼	-5.07	29,000	28,000	27,600	380	10,488,000
24/03/2021	29,000	1.20 ▲	4.14	27,800	29,350	27,800	140	4,060,000
22/03/2021	27,800	0.00 ■■	0.00	27,800	27,800	27,800	30	834,000
19/03/2021	27,800	-0.20 ▼	-0.72	28,000	27,800	27,800	100	2,780,000
18/03/2021	28,000	0.10 ▲	0.36	27,900	28,000	27,900	510	14,280,000
17/03/2021	28,000	0.10 ▲	0.36	27,900	28,000	27,900	510	14,280,000
16/03/2021	27,900	0.10 ▲	0.36	27,800	28,100	27,800	400	11,160,000
15/03/2021	27,800	0.00 ■■	0.00	27,800	27,800	27,800	100	2,780,000
12/03/2021	27,800	-0.15 ▼	-0.54	27,950	27,800	27,800	150	4,170,000
11/03/2021	27,950	-0.05 ▼	-0.18	28,000	28,100	27,950	370	10,341,500
10/03/2021	28,000	-1.00 ▼	-3.57	29,000	28,400	28,000	600	16,800,000
09/03/2021	29,000	1.40 ▲	4.83	27,600	29,000	29,000	110	3,190,000
08/03/2021	27,600	0.60 ▲	2.17	27,000	27,600	27,000	310	8,556,000
05/03/2021	27,000	-1.50 ▼	-5.56	28,500	27,500	27,000	550	14,850,000
03/03/2021	28,500	0.50 ▲	1.75	28,000	28,500	28,000	380	10,830,000
02/03/2021	28,000	0.10 ▲	0.36	28,000	28,100	28,000	260	7,280,000
26/02/2021	28,000	-0.10 ▼	-0.36	28,100	28,000	28,000	50	1,400,000
25/02/2021	28,100	0.60 ▲	2.14	27,500	28,100	28,000	720	20,232,000
23/02/2021	27,500	-0.10 ▼	-0.36	27,600	27,500	27,500	80	2,200,000
22/02/2021	27,600	0.10 ▲	0.36	27,500	27,900	27,500	130	3,588,000
18/02/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	290	7,975,000
17/02/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	20	550,000
09/02/2021	27,500	0.40 ▲	1.45	27,100	27,500	27,100	40	1,100,000
08/02/2021	27,100	-0.40 ▼	-1.48	27,500	27,100	27,100	70	1,897,000
05/02/2021	27,500	0.20 ▲	0.73	27,300	27,800	27,500	30	825,000
05/01/2021	28,150	0.05 ▲	0.18	28,150	28,200	28,150	100	2,815,000
04/01/2021	28,150	-1.85 ▼	-6.57	30,000	29,950	28,150	120	3,378,000
31/12/2020	30,000	1.50 ▲	5.00	28,500	30,000	27,200	4,120	123,600,000
30/12/2020	28,500	1.40 ▲	4.91	27,100	28,950	27,100	3,310	94,335,000
29/12/2020	27,100	-0.40 ▼	-1.48	27,500	27,300	27,100	142	3,848,200
28/12/2020	27,500	0.00 ■■	0.00	27,500	27,500	27,100	112	3,080,000
27/12/2020	27,500	0.00 ■■	0.00	27,500	27,500	27,500	17	467,500
25/12/2020	27,500	0.00 ■■	0.00	27,500	27,500	27,500	17	467,500
24/12/2020	27,500	0.30 ▲	1.09	27,200	29,000	27,200	12	330,000
23/12/2020	27,200	-1.10 ▼	-4.04	28,300	27,200	27,200	1	27,200
21/12/2020	28,300	1.00 ▲	3.53	27,300	28,300	27,300	101	2,858,300
20/12/2020	28,300	1.00 ▲	3.53	27,300	28,300	27,300	101	2,858,300
18/12/2020	28,300	1.00 ▲	3.53	27,300	28,300	27,300	101	2,858,300
17/12/2020	27,300	-0.50 ▼	-1.83	27,800	27,300	27,300	11	300,300
16/12/2020	27,800	0.70 ▲	2.52	27,100	27,800	27,100	2	55,600
15/12/2020	27,100	-0.70 ▼	-2.58	27,800	28,000	27,000	21	569,100
14/12/2020	27,800	1.80 ▲	6.47	26,000	27,800	27,800	19	528,200
13/12/2020	26,000	-1.00 ▼	-3.85	27,000	27,000	26,000	30	780,000
11/12/2020	26,000	-1.00 ▼	-3.85	27,000	27,000	26,000	30	780,000
10/12/2020	27,000	0.00 ■■	0.00	27,000	27,000	27,000	2	54,000
09/12/2020	27,000	0.00 ■■	0.00	27,000	27,000	27,000	2	54,000
08/12/2020	27,000	-0.90 ▼	-3.33	27,900	27,000	27,000	1	27,000
04/12/2020	27,900	0.00 ■■	0.00	27,900	27,900	27,900	13	362,700
03/12/2020	27,900	0.00 ■■	0.00	27,900	27,900	27,900	13	362,700
02/12/2020	27,900	0.40 ▲	1.43	27,500	28,500	27,900	456	12,722,400
01/12/2020	27,500	0.00 ■■	0.00	27,500	27,500	27,500	104	2,860,000
30/11/2020	27,500	0.30 ▲	1.09	27,200	27,500	27,200	3,370	92,675,000
26/11/2020	27,200	-1.30 ▼	-4.78	28,500	27,200	27,200	10	272,000
20/11/2020	28,500	0.70 ▲	2.46	27,800	28,500	26,600	201	5,728,500
19/11/2020	27,800	0.00 ■■	0.00	27,800	27,800	27,000	56	1,556,800
18/11/2020	27,800	-0.10 ▼	-0.36	27,900	27,800	26,500	560	15,568,000
17/11/2020	27,900	0.00 ■■	0.00	27,900	27,900	27,900	40	1,116,000
16/11/2020	27,900	0.80 ▲	2.87	27,100	27,900	27,000	100	2,790,000
13/11/2020	27,100	-0.90 ▼	-3.32	28,000	27,100	27,100	2	54,200
12/11/2020	28,000	0.50 ▲	1.79	27,500	28,000	27,000	71	1,988,000
09/11/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,500	102	2,805,000
06/11/2020	27,000	-0.30 ▼	-1.11	27,300	27,500	27,000	315	8,505,000
05/11/2020	27,300	-0.70 ▼	-2.56	28,000	28,000	27,100	8	218,400
04/11/2020	28,000	0.00 ■■	0.00	28,000	28,000	27,000	160	4,480,000
02/11/2020	28,000	0.00 ■■	0.00	28,000	28,000	27,000	67	1,876,000
30/10/2020	28,000	1.00 ▲	3.57	27,000	28,000	28,000	50	1,400,000
29/10/2020	27,000	-1.00 ▼	-3.70	28,000	27,000	27,000	90	2,430,000
28/10/2020	28,000	-0.50 ▼	-1.79	28,500	28,000	27,500	201	5,628,000
27/10/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	230	6,555,000
26/10/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	4	114,000
23/10/2020	28,500	1.30 ▲	4.56	27,200	28,500	28,000	418	11,913,000
22/10/2020	27,200	-1.30 ▼	-4.78	28,500	27,200	27,200	30	816,000
21/10/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	30	855,000
20/10/2020	28,500	0.00 ■■	0.00	28,500	28,500	27,000	106	3,021,000
19/10/2020	28,500	-0.30 ▼	-1.05	28,800	28,500	27,100	20	570,000
16/10/2020	28,800	1.20 ▲	4.17	27,600	28,800	28,800	1	28,800
15/10/2020	27,600	0.05 ▲	0.18	27,550	27,600	27,600	50	1,380,000
14/10/2020	27,550	-1.20 ▼	-4.36	28,750	27,550	27,550	30	826,500
13/10/2020	28,750	-2.00 ▼	-6.96	30,700	30,700	28,700	28	805,000
12/10/2020	30,700	0.00 ■■	0.00	30,700	30,700	30,700	5	153,500
09/10/2020	30,700	-2.30 ▼	-7.49	33,000	31,000	30,700	410	12,587,000
08/10/2020	33,000	1.00 ▲	3.03	32,000	33,000	30,000	1,325	43,725,000
07/10/2020	32,000	2.10 ▲	6.56	29,950	32,000	28,100	216	6,912,000
06/10/2020	29,950	0.00 ■■	0.00	29,950	29,950	29,950	6	179,700
05/10/2020	29,950	2.00 ▲	6.68	28,000	29,950	28,000	110	3,294,500
02/10/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	20	560,000
01/10/2020	27,500	1.50 ▲	5.45	26,000	0	0	8,010	220,275,000
30/09/2020	28,000	-1.00 ▼	-3.57	29,000	28,000	28,000	116	3,248,000
28/09/2020	29,000	-2.10 ▼	-7.24	31,050	29,000	29,000	115	3,335,000
24/09/2020	31,050	0.00 ■■	0.00	31,050	31,050	31,050	1	31,050
23/09/2020	31,050	-2.30 ▼	-7.41	33,350	31,050	31,050	30	931,500
22/09/2020	33,350	0.00 ■■	0.00	33,350	33,350	33,350	1	33,350
21/09/2020	33,350	-2.50 ▼	-7.50	35,850	34,000	33,350	320	10,672,000
18/09/2020	35,850	0.00 ■■	0.00	35,850	35,850	35,850	35	1,254,750
17/09/2020	35,850	-2.70 ▼	-7.53	38,500	0	0	3	107,550
14/09/2020	38,500	0.00 ■■	0.00	38,500	38,500	35,850	3,426	131,901,000
11/09/2020	38,500	2.30 ▲	5.97	36,200	38,500	33,700	4,429	170,516,500
10/09/2020	36,200	0.20 ▲	0.55	36,000	36,500	35,500	3,045	110,229,000
09/09/2020	36,000	0.20 ▲	0.56	35,800	36,000	33,300	66,430	2,391,480,000
08/09/2020	35,800	2.20 ▲	6.15	33,650	36,000	31,500	859	30,752,200
07/09/2020	33,650	2.20 ▲	6.54	31,450	33,650	32,000	1,733	58,315,450
04/09/2020	31,450	2.10 ▲	6.68	29,400	31,450	31,450	1,193	37,519,850
03/09/2020	29,400	1.90 ▲	6.46	27,500	29,400	27,450	4,435	130,389,000
01/09/2020	27,500	1.50 ▲	5.45	26,000	27,500	26,000	801	22,027,500
28/08/2020	26,000	0.90 ▲	3.46	25,050	26,000	26,000	3	78,000
27/08/2020	25,050	-0.90 ▼	-3.59	26,000	25,050	25,050	3	75,150
26/08/2020	26,000	0.00 ■■	0.00	26,000	26,000	26,000	338	8,788,000
25/08/2020	26,000	0.00 ■■	0.00	26,000	26,000	26,000	300	7,800,000
24/08/2020	26,000	0.00 ■■	0.00	26,000	26,000	26,000	100	2,600,000
21/08/2020	26,000	0.00 ■■	0.00	26,000	26,000	24,400	111	2,886,000
20/08/2020	26,000	0.80 ▲	3.08	25,200	26,000	25,950	29	754,000
19/08/2020	25,200	-0.80 ▼	-3.17	26,000	25,200	25,200	1	25,200
18/08/2020	26,000	-0.30 ▼	-1.15	26,250	26,000	24,550	51	1,326,000
17/08/2020	26,250	1.60 ▲	6.10	24,700	26,400	26,250	49	1,286,250
14/08/2020	24,700	0.00 ■■	0.00	24,700	24,700	24,700	3	74,100
13/08/2020	24,700	-1.30 ▼	-5.26	26,000	26,000	24,700	11	271,700
12/08/2020	26,000	0.40 ▲	1.54	25,650	26,000	26,000	100	2,600,000
10/08/2020	25,650	0.00 ■■	0.00	25,650	25,650	25,650	60	1,539,000
07/08/2020	25,650	0.00 ■■	0.00	25,650	25,650	25,650	7	179,550
06/08/2020	25,650	0.00 ■■	0.00	25,650	25,650	25,650	33	846,450
03/08/2020	25,650	-0.90 ▼	-3.51	26,500	25,650	25,650	1	25,650
30/07/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1	26,500
29/07/2020	26,500	1.40 ▲	5.28	25,150	26,500	26,450	23	609,500
27/07/2020	25,150	-1.40 ▼	-5.57	26,500	25,150	25,150	1	25,150
23/07/2020	26,500	1.20 ▲	4.53	25,350	26,500	26,500	50	1,325,000
21/07/2020	25,350	-1.10 ▼	-4.34	26,400	25,350	25,350	1	25,350
17/07/2020	26,400	-0.60 ▼	-2.27	27,000	27,000	26,400	2	52,800
16/07/2020	27,000	1.70 ▲	6.30	25,300	27,000	27,000	2	54,000
14/07/2020	25,300	0.00 ■■	0.00	25,300	25,300	25,300	1	25,300
10/07/2020	25,300	-0.70 ▼	-2.77	26,000	25,300	25,300	1	25,300
09/07/2020	26,000	-0.50 ▼	-1.92	26,500	26,500	26,000	101	2,626,000
07/07/2020	26,500	-1.60 ▼	-6.04	28,100	26,500	26,500	1	26,500
06/07/2020	28,100	1.80 ▲	6.41	26,300	28,100	28,100	101	2,838,100
03/07/2020	26,300	-0.60 ▼	-2.28	26,850	26,300	25,100	6	157,800
02/07/2020	26,850	1.80 ▲	6.70	25,100	26,850	24,000	353	9,478,050
01/07/2020	25,100	-1.90 ▼	-7.57	26,950	28,800	25,100	3	75,300
30/06/2020	26,950	1.80 ▲	6.68	25,200	26,950	26,950	2	53,900
29/06/2020	25,200	-1.80 ▼	-7.14	27,000	28,850	25,200	3	75,600
26/06/2020	27,000	-0.70 ▼	-2.59	27,000	27,000	26,300	20	540,000
25/06/2020	27,000	0.60 ▲	2.22	26,400	27,000	27,000	6	162,000
24/06/2020	26,400	0.10 ▲	0.38	26,300	26,400	26,300	2	52,800
15/06/2020	26,300	-1.30 ▼	-4.94	27,600	27,600	26,300	3	78,900
09/06/2020	27,600	1.15 ▲	4.17	26,450	27,600	27,600	90	2,484,000
08/06/2020	26,450	-0.60 ▼	-2.27	27,000	26,450	26,450	1	26,450
06/06/2020	27,000	0.40 ▲	1.48	26,600	27,000	27,000	103	2,781,000
05/06/2020	27,000	0.40 ▲	1.48	26,600	27,000	27,000	103	2,781,000
04/06/2020	26,600	-0.90 ▼	-3.38	27,550	26,600	26,600	1	26,600
03/06/2020	26,600	-0.90 ▼	-3.38	27,550	26,600	26,600	1	26,600
02/06/2020	27,550	0.10 ▲	0.36	27,500	29,400	27,500	581	16,006,550
01/06/2020	27,500	-0.10 ▼	-0.36	27,600	27,500	27,500	1	27,500
29/05/2020	27,600	0.10 ▲	0.36	27,500	29,000	27,500	593	16,366,800
28/05/2020	27,600	0.10 ▲	0.36	27,500	29,000	27,500	593	16,366,800
27/05/2020	27,500	0.10 ▲	0.36	27,350	28,900	27,350	198	5,445,000
26/05/2020	27,350	1.30 ▲	4.75	26,100	27,350	27,300	1,300	35,555,000
25/05/2020	26,100	0.00 ■■	0.00	26,100	26,100	26,100	2	52,200
24/05/2020	26,100	0.00 ■■	0.00	26,100	26,100	26,100	2	52,200
22/05/2020	26,100	0.00 ■■	0.00	26,100	26,100	26,100	2	52,200
21/05/2020	26,100	-1.30 ▼	-4.98	27,400	26,150	26,100	350	9,135,000
20/05/2020	27,400	0.00 ■■	0.00	27,400	27,400	27,400	45	1,233,000
19/05/2020	27,400	0.40 ▲	1.46	27,000	27,400	26,500	25,210	690,754,000
18/05/2020	27,000	0.80 ▲	2.96	26,200	27,000	26,500	27,010	729,270,000
17/05/2020	27,000	0.80 ▲	2.96	26,200	27,000	26,500	27,010	729,270,000
15/05/2020	27,000	0.80 ▲	2.96	26,200	27,000	26,500	27,010	729,270,000
14/05/2020	26,200	-0.60 ▼	-2.29	26,800	26,500	26,200	15,001	393,026,200
13/05/2020	26,800	0.70 ▲	2.61	26,100	27,900	26,000	14,003	375,280,400
12/05/2020	26,100	0.00 ■■	0.00	26,100	26,100	26,000	607	15,842,700
11/05/2020	26,100	0.00 ■■	0.00	26,100	26,100	26,000	607	15,842,700
10/05/2020	26,100	-1.70 ▼	-6.51	27,800	26,100	26,100	30	783,000
08/05/2020	26,100	-1.70 ▼	-6.51	27,800	26,100	26,100	30	783,000
07/05/2020	27,800	1.80 ▲	6.47	26,000	27,800	27,800	52	1,445,600
06/05/2020	26,000	-1.90 ▼	-7.31	27,850	26,000	26,000	30	780,000
05/05/2020	27,850	0.30 ▲	1.08	27,600	27,850	27,850	3	83,550
04/05/2020	27,600	0.30 ▲	1.09	27,350	27,600	27,600	5	138,000
01/05/2020	27,350	0.20 ▲	0.73	27,200	29,100	27,350	51	1,394,850
30/04/2020	27,350	0.20 ▲	0.73	27,200	29,100	27,350	51	1,394,850
29/04/2020	27,350	0.20 ▲	0.73	27,200	29,100	27,350	51	1,394,850
28/04/2020	27,200	-1.80 ▼	-6.62	28,950	28,900	26,950	60	1,632,000
27/04/2020	28,950	0.40 ▲	1.38	28,500	28,950	28,500	111	3,213,450
26/04/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	61	1,738,500
24/04/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	61	1,738,500
23/04/2020	28,500	0.50 ▲	1.75	28,000	28,500	28,500	51	1,453,500
22/04/2020	28,000	0.00 ■■	0.00	28,000	29,800	26,500	118	3,304,000
21/04/2020	28,000	-0.90 ▼	-3.21	28,950	28,000	27,000	101	2,828,000
20/04/2020	28,000	-0.90 ▼	-3.21	28,950	28,000	27,000	101	2,828,000
19/04/2020	28,950	0.40 ▲	1.38	28,500	30,450	27,000	4	115,800
17/04/2020	28,950	0.40 ▲	1.38	28,500	30,450	27,000	4	115,800
14/04/2020	28,500	0.00 ■■	0.00	28,500	30,300	26,650	546	15,561,000
13/04/2020	28,500	0.00 ■■	0.00	28,500	30,300	26,650	546	15,561,000
10/04/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	100	2,850,000
09/04/2020	28,500	0.00 ■■	0.00	28,500	28,500	28,500	100	2,850,000
08/04/2020	28,500	0.00 ■■	0.00	28,500	30,150	27,000	223	6,355,500
07/04/2020	28,500	0.00 ■■	0.00	28,500	30,000	28,500	51	1,453,500
06/04/2020	28,500	-1.40 ▼	-4.91	29,900	28,500	28,500	200	5,700,000
05/04/2020	29,900	0.00 ■■	0.00	29,900	30,300	29,900	155	4,634,500
03/04/2020	29,900	0.00 ■■	0.00	29,900	30,300	29,900	155	4,634,500
02/04/2020	29,900	-0.50 ▼	-1.67	30,400	30,300	29,200	456	13,634,400
01/04/2020	29,900	-0.50 ▼	-1.67	30,400	30,300	29,200	456	13,634,400
31/03/2020	30,400	-1.00 ▼	-3.29	31,400	30,900	29,250	1,247	37,908,800
30/03/2020	31,400	-0.60 ▼	-1.91	32,000	31,400	30,000	156	4,898,400
29/03/2020	32,000	0.00 ■■	0.00	32,000	32,000	30,600	75	2,400,000
27/03/2020	32,000	0.00 ■■	0.00	32,000	32,000	30,600	75	2,400,000
26/03/2020	32,000	0.00 ■■	0.00	32,000	32,000	30,000	90	2,880,000
25/03/2020	32,000	1.00 ▲	3.13	31,000	32,000	32,000	57	1,824,000
24/03/2020	31,000	2.00 ▲	6.45	29,000	31,000	28,100	358	11,098,000
23/03/2020	29,000	0.50 ▲	1.72	28,500	29,000	28,000	510	14,790,000
19/03/2020	28,500	0.50 ▲	1.75	28,000	28,500	28,500	70	1,995,000
18/03/2020	28,500	0.50 ▲	1.75	28,000	28,500	28,500	70	1,995,000
13/03/2020	28,000	1.10 ▲	3.93	26,900	28,000	28,000	10	280,000
12/03/2020	26,900	0.90 ▲	3.35	26,000	26,900	26,000	60	1,614,000
11/03/2020	26,000	-0.50 ▼	-1.92	26,500	26,000	26,000	1,700	44,200,000
10/03/2020	26,500	-1.20 ▼	-4.53	27,700	26,500	26,500	9	238,500
07/03/2020	27,700	-0.10 ▼	-0.36	27,800	27,700	27,700	11	304,700
06/03/2020	27,700	-0.10 ▼	-0.36	27,800	27,700	27,700	11	304,700
04/03/2020	27,800	-0.10 ▼	-0.36	27,900	27,800	27,800	2	55,600
26/02/2020	27,900	0.00 ■■	0.00	27,900	27,900	26,000	88	2,455,200
25/02/2020	27,900	1.70 ▲	6.09	26,200	27,900	27,900	2	55,800
24/02/2020	26,200	0.00 ■■	0.00	26,200	26,200	26,200	1	26,200
21/02/2020	26,200	-1.60 ▼	-6.11	27,800	26,200	26,200	1	26,200
19/02/2020	27,800	1.80 ▲	6.47	26,000	27,800	27,800	1	27,800
18/02/2020	27,800	1.80 ▲	6.47	26,000	27,800	27,800	1	27,800
17/02/2020	26,000	-1.80 ▼	-6.92	27,800	26,000	26,000	1	26,000
15/02/2020	27,800	0.00 ■■	0.00	27,800	27,800	27,800	3	83,400
14/02/2020	27,800	0.00 ■■	0.00	27,800	27,800	27,800	3	83,400
13/02/2020	27,800	0.00 ■■	0.00	27,800	27,900	27,800	23	639,400
12/02/2020	27,800	0.00 ■■	0.00	27,800	27,800	27,800	2	55,600
11/02/2020	27,800	-0.20 ▼	-0.72	28,000	27,800	27,800	6	166,800
10/02/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	2	56,000
09/02/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	5	140,000
07/02/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	5	140,000
06/02/2020	28,000	1.00 ▲	3.57	27,000	28,000	27,900	6	168,000
05/02/2020	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1	27,000
04/02/2020	27,000	1.40 ▲	5.19	25,600	27,000	24,000	6	162,000
03/02/2020	25,600	-1.90 ▼	-7.42	27,500	25,600	25,600	1	25,600
02/02/2020	25,600	-1.90 ▼	-7.42	27,500	25,600	25,600	1	25,600
31/01/2020	25,600	-1.90 ▼	-7.42	27,500	25,600	25,600	1	25,600
30/01/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,000	7	192,500
29/01/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,000	7	192,500
28/01/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,000	7	192,500
27/01/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,000	7	192,500
26/01/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,000	7	192,500
24/01/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,000	7	192,500
23/01/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,000	7	192,500
22/01/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,000	7	192,500
21/01/2020	27,000	-0.20 ▼	-0.74	27,200	27,200	27,000	210	5,670,000
17/01/2020	27,200	0.00 ■■	0.00	27,200	27,200	27,200	200	5,440,000
16/01/2020	27,200	0.15 ▲	0.55	27,050	27,200	27,200	6,820	185,504,000
13/01/2020	26,700	-1.80 ▼	-6.74	28,500	26,700	26,700	1	26,700
10/01/2020	28,500	1.40 ▲	4.91	27,100	28,500	28,500	5	142,500
09/01/2020	27,100	-0.30 ▼	-1.11	27,450	27,450	27,100	2	54,200
08/01/2020	27,450	-2.10 ▼	-7.65	29,500	27,450	27,450	1	27,450
07/01/2020	29,500	-0.30 ▼	-1.02	29,800	29,500	29,500	1	29,500
06/01/2020	29,800	1.60 ▲	5.37	28,200	29,800	27,050	401	11,949,800
03/01/2020	28,200	1.20 ▲	4.26	27,000	28,200	28,200	10	282,000
02/01/2020	27,000	-2.00 ▼	-7.41	29,000	29,000	27,000	102	2,754,000
31/12/2019	29,000	0.70 ▲	2.41	28,300	29,000	29,000	100	2,900,000
26/12/2019	28,300	1.80 ▲	6.36	26,500	28,300	28,000	125	3,537,500
25/12/2019	26,500	-1.10 ▼	-4.15	27,600	28,500	26,150	619	16,403,500
24/12/2019	27,600	0.00 ■■	0.00	27,600	27,600	27,600	169	4,664,400
23/12/2019	27,600	-0.20 ▼	-0.72	27,800	27,700	27,600	199	5,492,400
20/12/2019	27,800	-0.05 ▼	-0.18	27,850	27,800	26,000	3,300	91,740,000
19/12/2019	27,850	-0.10 ▼	-0.36	28,000	27,850	26,500	12	334,200
18/12/2019	28,000	0.00 ■■	0.00	28,000	28,000	26,500	2	56,000
17/12/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	200	5,600,000
16/12/2019	28,000	0.10 ▲	0.36	27,950	28,000	26,000	665	18,620,000
13/12/2019	27,950	-0.40 ▼	-1.43	28,300	27,950	27,950	1	27,950
11/12/2019	28,300	0.10 ▲	0.35	28,200	28,300	27,900	72	2,037,600
10/12/2019	28,200	1.70 ▲	6.03	26,550	28,200	27,900	50	1,410,000
09/12/2019	26,550	0.10 ▲	0.38	26,500	28,000	26,550	81	2,150,550
06/12/2019	26,500	-1.70 ▼	-6.42	28,150	26,500	26,500	2	53,000
05/12/2019	28,150	-0.30 ▼	-1.07	28,400	28,150	28,150	250	7,037,500
04/12/2019	28,400	-0.10 ▼	-0.35	28,500	0	0	20	568,000
02/12/2019	28,500	0.00 ■■	0.00	28,500	28,500	26,600	523	14,905,500
27/11/2019	28,500	0.50 ▲	1.75	28,000	28,500	26,900	153	4,360,500
21/11/2019	28,000	-0.50 ▼	-1.79	28,500	28,000	26,600	255	7,140,000
20/11/2019	28,000	-0.50 ▼	-1.79	28,500	28,000	26,600	255	7,140,000
19/11/2019	28,500	0.50 ▲	1.75	28,000	28,500	27,500	170	4,845,000
15/11/2019	28,000	-0.10 ▼	-0.36	28,100	28,000	25,150	28	784,000
14/11/2019	28,100	0.10 ▲	0.36	28,000	28,100	28,000	570	16,017,000
13/11/2019	28,000	0.90 ▲	3.21	27,050	28,000	27,100	156	4,368,000
12/11/2019	27,050	-1.80 ▼	-6.65	28,800	28,800	27,050	86	2,326,300
07/11/2019	28,800	0.30 ▲	1.04	28,500	28,800	28,050	97	2,793,600
06/11/2019	28,500	0.50 ▲	1.75	28,000	28,500	28,050	137	3,904,500
05/11/2019	28,000	-0.90 ▼	-3.21	28,900	29,000	28,000	219	6,132,000
04/11/2019	28,900	-0.10 ▼	-0.35	29,000	28,900	28,900	1	28,900
01/11/2019	29,000	1.00 ▲	3.45	28,000	29,950	29,000	4	116,000
31/10/2019	28,000	0.00 ■■	0.00	28,000	29,950	28,000	50	1,400,000
30/10/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	60	1,680,000
29/10/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	3	84,000
24/10/2019	28,000	0.00 ■■	0.00	28,000	28,200	26,200	26	728,000
23/10/2019	28,000	-0.10 ▼	-0.36	28,050	28,050	28,000	130	3,640,000
22/10/2019	28,050	0.10 ▲	0.36	28,000	28,050	28,050	20	561,000
21/10/2019	28,000	1.50 ▲	5.36	26,500	28,300	28,000	24	672,000
18/10/2019	26,500	-0.70 ▼	-2.64	27,200	28,900	26,500	4	106,000
14/10/2019	27,200	0.20 ▲	0.74	27,000	27,200	26,500	119	3,236,800
08/10/2019	27,000	-0.90 ▼	-3.33	27,950	27,900	27,000	72	1,944,000
07/10/2019	27,950	1.40 ▲	5.01	26,550	27,950	27,950	1	27,950
30/09/2019	26,550	-0.40 ▼	-1.51	27,000	28,250	26,550	6	159,300
27/09/2019	27,000	-1.50 ▼	-5.56	28,500	27,000	27,000	78	2,106,000
26/09/2019	28,500	-0.10 ▼	-0.35	28,600	28,500	28,500	5	142,500
25/09/2019	28,600	1.80 ▲	6.29	26,800	28,600	28,600	1	28,600
20/09/2019	26,800	-1.70 ▼	-6.34	28,500	26,800	26,800	1	26,800
19/09/2019	28,500	0.70 ▲	2.46	27,800	28,500	28,450	150	4,275,000
18/09/2019	27,800	-0.10 ▼	-0.36	27,950	27,800	26,500	277	7,700,600
16/09/2019	27,950	-0.30 ▼	-1.07	28,200	27,950	27,000	201	5,617,950
12/09/2019	28,200	0.20 ▲	0.71	28,000	28,200	28,200	1	28,200
11/09/2019	28,000	-0.90 ▼	-3.21	28,950	28,000	27,500	215	6,020,000
06/09/2019	28,950	-0.60 ▼	-2.07	29,500	28,950	27,600	243	7,034,850
05/09/2019	29,500	-1.40 ▼	-4.75	30,900	30,000	29,500	117	3,451,500
04/09/2019	30,900	1.90 ▲	6.15	29,000	30,900	30,900	180	5,562,000
03/09/2019	29,000	-0.10 ▼	-0.34	29,100	29,500	29,000	341	9,889,000
30/08/2019	29,100	-0.40 ▼	-1.37	29,500	29,750	29,100	2	58,200
29/08/2019	29,500	-0.50 ▼	-1.69	30,000	29,500	29,500	200	5,900,000
28/08/2019	30,000	-0.30 ▼	-1.00	30,300	30,000	30,000	100	3,000,000
27/08/2019	30,300	1.30 ▲	4.29	29,000	30,300	30,300	1	30,300
26/08/2019	29,000	-0.50 ▼	-1.72	29,500	29,000	29,000	300	8,700,000
23/08/2019	29,500	0.00 ■■	0.00	29,500	30,000	29,500	214	6,313,000
22/08/2019	29,500	0.00 ■■	0.00	29,500	29,500	29,500	3	88,500
20/08/2019	29,500	0.00 ■■	0.00	29,500	29,500	28,600	247	7,286,500
16/08/2019	29,500	0.00 ■■	0.00	29,500	30,000	29,500	500	14,750,000
15/08/2019	29,500	0.00 ■■	0.00	29,500	29,500	29,500	205	6,047,500
14/08/2019	29,500	-0.50 ▼	-1.69	30,000	32,100	29,500	348	10,266,000
13/08/2019	30,000	0.60 ▲	2.00	29,450	30,000	29,500	6	180,000
12/08/2019	29,450	-0.10 ▼	-0.34	29,500	29,500	29,450	255	7,509,750
09/08/2019	29,500	-0.50 ▼	-1.69	30,000	29,550	29,500	115	3,392,500
08/08/2019	30,000	-0.10 ▼	-0.33	30,100	30,000	29,500	101	3,030,000
07/08/2019	30,100	-0.70 ▼	-2.33	30,800	30,100	30,100	1	30,100
06/08/2019	30,800	0.80 ▲	2.60	30,000	30,950	30,000	290	8,932,000
05/08/2019	30,000	0.60 ▲	2.00	29,450	30,000	29,300	15	450,000
02/08/2019	29,450	0.40 ▲	1.36	29,000	29,450	29,450	10	294,500
01/08/2019	29,000	-1.60 ▼	-5.52	30,600	30,600	29,000	29	841,000
31/07/2019	30,600	-1.40 ▼	-4.58	32,000	32,500	30,600	701	21,450,600
30/07/2019	32,000	0.00 ■■	0.00	32,000	33,350	32,000	2	64,000
29/07/2019	32,000	0.60 ▲	1.88	31,400	32,000	32,000	1	32,000
25/07/2019	31,400	0.50 ▲	1.59	30,900	31,400	31,400	5	157,000
24/07/2019	30,900	-1.00 ▼	-3.24	31,850	31,850	30,900	20	618,000
23/07/2019	31,850	1.40 ▲	4.40	30,500	31,850	31,850	1	31,850
22/07/2019	30,500	0.20 ▲	0.66	30,300	30,500	30,500	1	30,500
19/07/2019	30,300	0.00 ■■	0.00	30,300	32,300	30,300	2	60,600
18/07/2019	30,300	-1.70 ▼	-5.61	32,000	31,600	30,000	31	939,300
16/07/2019	32,000	-2.00 ▼	-6.25	34,000	33,900	32,000	102	3,264,000
15/07/2019	34,000	0.20 ▲	0.59	33,800	34,000	31,450	31	1,054,000
12/07/2019	33,800	2.10 ▲	6.21	31,700	33,800	30,000	364	12,303,200
11/07/2019	31,700	-2.30 ▼	-7.26	34,000	32,000	31,700	510	16,167,000
10/07/2019	34,000	-2.00 ▼	-5.88	36,000	34,000	34,000	37	1,258,000
08/07/2019	36,000	0.10 ▲	0.28	35,900	36,000	34,000	701	25,236,000
04/07/2019	35,900	2.10 ▲	5.85	33,850	36,000	32,000	347	12,457,300
03/07/2019	33,850	2.20 ▲	6.50	31,650	33,850	30,050	35	1,184,750
01/07/2019	31,650	-2.40 ▼	-7.58	34,000	31,650	31,650	1	31,650
26/06/2019	34,000	0.00 ■■	0.00	34,000	34,000	34,000	1	34,000
21/06/2019	34,000	1.50 ▲	4.41	32,500	34,350	33,000	3	102,000
20/06/2019	32,500	-2.40 ▼	-7.38	34,850	32,500	32,500	1	32,500
19/06/2019	34,850	-0.10 ▼	-0.29	34,950	34,850	34,850	1	34,850
18/06/2019	34,950	1.40 ▲	4.01	33,550	34,950	31,300	55	1,922,250
17/06/2019	33,550	-2.50 ▼	-7.45	36,000	33,550	33,550	1	33,550
11/06/2019	34,000	-1.50 ▼	-4.41	35,500	34,000	34,000	3	102,000
10/06/2019	35,500	0.00 ■■	0.00	35,500	35,500	35,500	1	35,500
09/06/2019	35,500	0.00 ■■	0.00	35,500	35,500	35,500	1	35,500
07/06/2019	35,500	0.00 ■■	0.00	35,500	35,500	35,500	1	35,500
06/06/2019	35,500	2.30 ▲	6.48	33,200	35,500	35,500	1	35,500
05/06/2019	35,500	2.30 ▲	6.48	33,200	35,500	35,500	1	35,500
04/06/2019	33,200	-2.80 ▼	-8.43	36,000	33,200	33,200	1	33,200
27/05/2019	36,000	0.00 ■■	0.00	36,000	36,000	35,900	520	18,720,000
26/05/2019	36,000	0.00 ■■	0.00	36,000	36,000	35,900	520	18,720,000
24/05/2019	36,000	0.00 ■■	0.00	36,000	36,000	35,900	520	18,720,000
22/05/2019	36,000	0.10 ▲	0.28	35,900	36,000	34,100	41	1,476,000
21/05/2019	36,000	0.10 ▲	0.28	35,900	36,000	34,100	41	1,476,000
20/05/2019	35,900	0.90 ▲	2.51	35,000	35,900	35,900	1	35,900
19/05/2019	35,900	0.90 ▲	2.51	35,000	35,900	35,900	1	35,900
17/05/2019	35,900	0.90 ▲	2.51	35,000	35,900	35,900	1	35,900
16/05/2019	35,000	0.00 ■■	0.00	35,000	35,000	35,000	4	140,000
15/05/2019	35,000	-0.80 ▼	-2.29	35,800	35,000	35,000	3	105,000
14/05/2019	35,800	1.40 ▲	3.91	34,400	35,800	35,800	1	35,800
13/05/2019	34,400	0.00 ■■	0.00	34,400	34,400	34,400	1	34,400
12/05/2019	34,400	-2.10 ▼	-6.10	36,500	34,400	34,400	1	34,400
10/05/2019	34,400	-2.10 ▼	-6.10	36,500	34,400	34,400	1	34,400
09/05/2019	36,500	0.00 ■■	0.00	36,500	36,500	36,500	5	182,500
08/05/2019	36,500	1.50 ▲	4.11	35,000	36,500	36,500	40	1,460,000
07/05/2019	36,500	1.50 ▲	4.11	35,000	36,500	36,500	40	1,460,000
06/05/2019	35,000	-1.60 ▼	-4.57	36,600	36,900	34,150	1,249	43,715,000
05/05/2019	36,600	1.90 ▲	5.19	34,700	36,600	36,600	1	36,600
03/05/2019	36,600	1.90 ▲	5.19	34,700	36,600	36,600	1	36,600
02/05/2019	34,700	-2.60 ▼	-7.49	37,300	34,700	34,700	12	416,400
01/05/2019	37,300	-0.10 ▼	-0.27	37,400	37,300	37,300	20	746,000
30/04/2019	37,300	-0.10 ▼	-0.27	37,400	37,300	37,300	20	746,000
29/04/2019	37,300	-0.10 ▼	-0.27	37,400	37,300	37,300	20	746,000
28/04/2019	37,300	-0.10 ▼	-0.27	37,400	37,300	37,300	20	746,000
26/04/2019	37,300	-0.10 ▼	-0.27	37,400	37,300	37,300	20	746,000
18/04/2019	37,400	0.00 ■■	0.00	37,400	37,400	37,400	20	748,000
17/04/2019	37,400	0.00 ■■	0.00	37,400	37,400	37,400	20	748,000
16/04/2019	37,400	-0.20 ▼	-0.53	37,600	37,400	35,400	65	2,431,000
12/04/2019	37,600	0.20 ▲	0.53	37,400	37,600	36,000	175	6,580,000
11/04/2019	37,600	0.20 ▲	0.53	37,400	37,600	36,000	175	6,580,000
10/04/2019	37,400	-0.60 ▼	-1.60	38,000	37,400	35,900	170	6,358,000
09/04/2019	37,400	-0.60 ▼	-1.60	38,000	37,400	35,900	170	6,358,000
08/04/2019	38,000	1.10 ▲	2.89	36,950	38,000	36,000	272	10,336,000
07/04/2019	38,000	1.10 ▲	2.89	36,950	38,000	36,000	272	10,336,000
05/04/2019	38,000	1.10 ▲	2.89	36,950	38,000	36,000	272	10,336,000
03/04/2019	36,950	0.00 ■■	0.00	37,000	36,950	36,950	99	3,658,050
02/04/2019	36,950	0.00 ■■	0.00	37,000	36,950	36,950	99	3,658,050
01/04/2019	37,000	1.90 ▲	5.14	35,100	37,000	37,000	3	111,000
30/03/2019	39,000	1.00 ▲	2.56	38,000	39,000	39,000	20	780,000
29/03/2019	35,100	-0.50 ▼	-1.42	35,600	37,500	35,100	37	1,298,700
28/03/2019	35,600	-2.10 ▼	-5.90	37,700	36,900	35,600	139	4,948,400
27/03/2019	37,700	0.00 ■■	0.00	37,700	37,700	36,500	2	75,400
26/03/2019	37,700	2.20 ▲	5.84	35,550	37,700	35,600	170	6,409,000
25/03/2019	35,550	-2.50 ▼	-7.03	38,050	37,000	35,500	215	7,643,250
21/03/2019	38,050	0.00 ■■	0.00	38,000	38,050	38,050	1	38,050
20/03/2019	38,000	0.00 ■■	0.00	38,000	38,000	38,000	1	38,000
19/03/2019	38,000	-0.10 ▼	-0.26	38,150	38,000	37,200	5	190,000
18/03/2019	38,150	0.10 ▲	0.26	38,000	38,300	38,050	147	5,608,050
17/03/2019	39,000	-1.00 ▼	-2.56	37,650	38,000	37,900	100	3,900,000
15/03/2019	38,000	0.40 ▲	1.05	37,650	38,000	37,900	125	4,750,000
14/03/2019	37,650	0.60 ▲	1.59	37,000	37,650	37,000	59	2,221,350
13/03/2019	39,000	-0.90 ▼	-2.31	39,900	39,000	39,000	1,000	39,000,000
12/03/2019	37,000	0.00 ■■	0.00	37,000	38,000	36,800	154	5,698,000
11/03/2019	37,000	0.40 ▲	1.08	36,600	37,000	36,800	716	26,492,000
08/03/2019	36,600	-1.90 ▼	-5.19	38,500	36,600	36,600	100	3,660,000
07/03/2019	38,500	1.80 ▲	4.68	36,700	38,500	38,500	1	38,500
06/03/2019	36,700	-1.90 ▼	-5.18	38,600	37,000	36,500	298	10,936,600
05/03/2019	38,600	1.10 ▲	2.85	37,500	38,600	37,000	401	15,478,600
04/03/2019	37,500	0.50 ▲	1.33	37,000	37,500	37,000	81	3,037,500
02/03/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1,000	39,000,000
28/02/2019	37,000	-0.10 ▼	-0.27	37,100	38,950	37,000	194	7,178,000
27/02/2019	37,100	-2.40 ▼	-6.47	39,500	37,100	37,100	1	37,100
26/02/2019	38,600	-2.40 ▼	-6.22	41,000	39,500	38,600	100	3,860,000
25/02/2019	39,500	2.50 ▲	6.33	37,000	39,500	39,500	1	39,500
21/02/2019	37,000	-1.50 ▼	-4.05	38,500	37,250	37,000	424	15,688,000
20/02/2019	38,500	0.50 ▲	1.30	38,000	38,500	38,000	161	6,198,500
18/02/2019	38,000	-1.00 ▼	-2.63	39,000	38,000	38,000	10	380,000
17/02/2019	39,000	-1.00 ▼	-2.56	38,000	39,000	39,000	100	3,900,000
15/02/2019	39,000	1.00 ▲	2.56	38,000	39,000	39,000	1	39,000
14/02/2019	38,000	-1.00 ▼	-2.63	39,000	38,000	38,000	20	760,000
13/02/2019	39,000	0.00 ■■	0.00	39,000	39,000	37,000	38	1,482,000
12/02/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	10	390,000
11/02/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1	39,000
01/02/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1	39,000
31/01/2019	39,000	1.00 ▲	2.56	38,000	39,000	39,000	1	39,000
30/01/2019	38,000	-1.00 ▼	-2.63	39,000	38,000	38,000	149	5,662,000
28/01/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	8	312,000
25/01/2019	41,000	2.00 ▲	4.88	39,000	41,000	38,900	20	820,000
22/01/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	20,000	780,000,000
17/01/2019	39,000	-1.00 ▼	-2.56	40,000	39,000	39,000	100	3,900,000
16/01/2019	40,000	0.00 ■■	0.00	40,000	40,000	40,000	10	400,000
08/01/2019	40,000	0.00 ■■	0.00	40,000	40,000	40,000	10	400,000
07/01/2019	40,000	1.00 ▲	2.50	39,000	40,000	40,000	10	400,000
02/01/2019	39,000	0.00 ■■	0.00	39,000	39,000	39,000	1,000	39,000,000
28/12/2018	39,000	-1.00 ▼	-2.56	40,000	39,000	39,000	10	390,000
27/12/2018	40,000	1.40 ▲	3.50	38,600	40,500	40,000	60	2,400,000
26/12/2018	38,600	-2.40 ▼	-6.22	41,000	39,500	38,600	100	3,860,000
25/12/2018	41,000	2.00 ▲	4.88	39,000	41,000	38,900	20	820,000
19/12/2018	39,000	1.20 ▲	3.08	37,800	39,000	39,000	10	390,000
18/12/2018	37,800	-1.20 ▼	-3.17	39,000	37,800	37,800	40	1,512,000
17/12/2018	39,000	0.00 ■■	0.00	39,000	39,000	39,000	2,280	88,920,000
14/12/2018	39,000	0.00 ■■	0.00	39,000	39,000	38,950	1,260	49,140,000
13/12/2018	39,000	-0.90 ▼	-2.31	39,900	39,000	39,000	1,000	39,000,000
12/12/2018	39,900	1.60 ▲	4.01	38,300	39,900	39,900	20	798,000
11/12/2018	38,300	-0.70 ▼	-1.83	39,000	39,600	38,300	5,250	201,075,000
10/12/2018	39,000	0.70 ▲	1.79	38,300	39,000	39,000	10	390,000
07/12/2018	38,300	1.70 ▲	4.44	38,300	40,000	38,300	1,020	39,066,000
06/12/2018	38,300	-1.70 ▼	-4.44	40,000	38,500	38,300	240	9,192,000
05/12/2018	40,000	0.10 ▲	0.25	39,900	40,000	38,100	150	6,000,000
03/12/2018	39,900	0.90 ▲	2.26	39,000	39,900	38,900	7,150	285,285,000
30/11/2018	39,000	1.00 ▲	2.56	38,000	39,000	39,000	20	780,000
29/11/2018	38,000	-1.00 ▼	-2.63	39,000	38,000	38,000	10	380,000
26/11/2018	39,000	1.20 ▲	3.08	37,800	39,000	39,000	10	390,000
25/11/2018	37,800	-1.20 ▼	-3.17	39,000	38,900	37,800	20	756,000
23/11/2018	37,800	-1.20 ▼	-3.17	39,000	38,900	37,800	20	756,000
21/11/2018	39,000	1.50 ▲	3.85	37,500	39,000	39,000	10	390,000
20/11/2018	37,500	0.15 ▲	0.40	37,350	39,000	37,500	50	1,875,000
19/11/2018	37,350	-2.65 ▼	-7.10	40,000	37,350	37,350	30	1,120,500
14/11/2018	40,000	2.50 ▲	6.25	37,500	40,000	38,450	350	14,000,000
13/11/2018	37,500	0.30 ▲	0.80	37,200	37,500	37,000	590	22,125,000
12/11/2018	37,200	-2.50 ▼	-6.72	39,700	37,200	37,200	50	1,860,000
10/11/2018	39,700	0.85 ▲	2.14	38,850	39,700	39,700	10	397,000
09/11/2018	39,700	0.85 ▲	2.14	38,850	39,700	39,700	10	397,000
08/11/2018	38,850	-0.15 ▼	-0.39	39,000	39,950	38,850	30	1,165,500
07/11/2018	39,000	-1.00 ▼	-2.56	40,000	39,650	37,300	50	1,950,000
06/11/2018	40,000	0.10 ▲	0.25	39,900	40,000	40,000	10	400,000
05/11/2018	39,900	-2.70 ▼	-6.77	39,900	39,900	37,200	60	2,394,000
02/11/2018	39,900	-0.10 ▼	-0.25	40,000	39,900	37,300	1,000	39,900,000
30/10/2018	40,000	2.35 ▲	5.88	37,650	40,000	40,000	10	400,000
29/10/2018	37,650	-2.35 ▼	-6.24	40,000	40,000	37,650	6,130	230,794,500
26/10/2018	40,000	0.00 ■■	0.00	40,000	40,000	40,000	10	400,000
25/10/2018	40,000	1.50 ▲	3.75	38,500	40,000	38,000	2,060	82,400,000
24/10/2018	38,500	-1.85 ▼	-4.81	40,350	38,500	38,500	10	385,000
23/10/2018	40,350	-0.15 ▼	-0.37	40,500	40,350	38,000	2,160	87,156,000
22/10/2018	40,500	0.15 ▲	0.37	40,350	40,500	40,500	10	405,000
19/10/2018	40,350	0.10 ▲	0.25	40,250	40,350	39,200	200	8,070,000
18/10/2018	40,250	0.25 ▲	0.62	40,000	40,250	40,250	10	402,500
17/10/2018	40,000	0.80 ▲	2.00	39,200	40,000	40,000	10	400,000
16/10/2018	39,200	-0.65 ▼	-1.66	39,850	41,000	39,200	1,010	39,592,000
15/10/2018	39,850	-0.15 ▼	-0.38	40,000	39,850	39,850	10	398,500
12/10/2018	40,000	-0.95 ▼	-2.38	40,950	40,000	40,000	1,000	40,000,000
11/10/2018	40,950	-3.05 ▼	-7.45	44,000	41,500	40,950	1,730	70,843,500
10/10/2018	44,000	2.50 ▲	5.68	41,500	44,000	40,000	72,140	3,174,160,000
09/10/2018	41,500	1.00 ▲	2.41	40,500	41,500	40,000	76,580	3,178,070,000
08/10/2018	40,500	-0.80 ▼	-1.98	41,300	40,500	40,000	10,460	423,630,000
05/10/2018	41,300	-0.50 ▼	-1.21	41,800	41,900	41,000	32,220	1,330,686,000
04/10/2018	41,800	0.70 ▲	1.67	41,100	43,500	41,100	34,620	1,447,116,000
03/10/2018	41,100	-2.90 ▼	-7.06	44,000	44,200	41,100	32,520	1,336,572,000
02/10/2018	44,000	-0.80 ▼	-1.82	44,800	44,000	44,000	46,050	2,026,200,000
01/10/2018	44,800	-0.20 ▼	-0.45	45,000	44,800	44,000	26,970	1,208,256,000
28/09/2018	45,000	0.50 ▲	1.11	44,500	45,000	44,100	46,230	2,080,350,000
27/09/2018	44,500	-0.90 ▼	-2.02	45,400	45,200	44,500	30,000	1,335,000,000
26/09/2018	45,400	-1.85 ▼	-4.07	45,400	45,400	43,400	60,870	2,763,498,000
25/09/2018	45,400	-0.60 ▼	-1.32	46,000	45,400	43,800	5,600	254,240,000
24/09/2018	46,000	-2.50 ▼	-5.43	46,000	46,000	43,500	96,150	4,422,900,000
23/09/2018	46,000	-0.50 ▼	-1.09	46,500	46,000	43,300	28,530	1,312,380,000
21/09/2018	46,000	-0.50 ▼	-1.09	46,500	46,000	43,300	28,530	1,312,380,000
20/09/2018	46,500	-3.20 ▼	-6.88	46,500	46,500	43,300	82,750	3,847,875,000
19/09/2018	46,500	0.50 ▲	1.08	46,000	46,700	45,900	367,420	17,085,030,000
18/09/2018	46,000	0.40 ▲	0.87	45,600	46,000	45,450	209,300	9,627,800,000
17/09/2018	45,600	1.60 ▲	3.51	44,000	45,800	42,300	262,670	11,977,752,000
14/09/2018	44,000	1.00 ▲	2.27	43,000	44,000	41,100	108,260	4,763,440,000
13/09/2018	43,000	0.10 ▲	0.23	43,000	43,100	41,050	40,220	1,729,460,000
12/09/2018	43,000	0.20 ▲	0.47	43,000	43,200	41,000	16,920	727,560,000
11/09/2018	43,000	0.40 ▲	0.93	42,600	43,000	41,000	11,970	514,710,000
10/09/2018	42,600	1.40 ▲	3.29	41,200	43,600	40,500	14,480	616,848,000
07/09/2018	41,200	-2.30 ▼	-5.58	43,500	44,200	41,200	59,130	2,436,156,000
06/09/2018	43,500	0.70 ▲	1.61	42,800	44,100	43,500	69,570	3,026,295,000
05/09/2018	42,800	2.80 ▲	6.54	40,000	42,800	40,100	37,300	1,596,440,000
04/09/2018	40,000	0.60 ▲	1.50	40,000	40,600	40,000	58,940	2,357,600,000
03/09/2018	40,000	-0.45 ▼	-1.13	40,450	40,800	40,000	26,500	1,060,000,000
31/08/2018	40,000	-0.45 ▼	-1.13	40,450	40,800	40,000	26,500	1,060,000,000
30/08/2018	40,450	1.25 ▲	3.09	39,200	40,500	37,550	4,350	175,957,500
29/08/2018	39,200	-2.80 ▼	-7.14	42,000	41,700	39,200	12,510	490,392,000
28/08/2018	42,000	2.00 ▲	4.76	40,000	42,000	39,000	90,470	3,799,740,000
27/08/2018	40,000	-3.00 ▼	-7.50	43,000	41,000	40,000	23,650	946,000,000
24/08/2018	43,000	-2.10 ▼	-4.88	45,100	45,000	42,000	16,670	716,810,000
23/08/2018	45,100	-0.30 ▼	-0.67	45,400	45,400	44,000	86,770	3,913,327,000
22/08/2018	45,400	1.85 ▲	4.07	43,550	46,000	43,550	74,020	3,360,508,000
21/08/2018	43,550	0.75 ▲	1.72	42,800	45,000	43,000	114,680	4,994,314,000
20/08/2018	42,800	0.30 ▲	0.70	42,500	45,000	42,000	128,810	5,513,068,000
17/08/2018	42,500	2.50 ▲	5.88	40,000	42,800	40,000	163,540	6,950,450,000
16/08/2018	40,000	0.00 ■■	0.00	40,000	40,000	40,000	20,170	806,800,000
15/08/2018	40,000	-0.15 ▼	-0.38	40,150	40,500	40,000	11,680	467,200,000
14/08/2018	40,150	0.15 ▲	0.37	40,000	40,150	39,700	135,800	5,452,370,000
13/08/2018	40,000	1.00 ▲	2.50	39,000	40,000	39,200	48,210	1,928,400,000
10/08/2018	39,000	0.85 ▲	2.18	38,150	40,250	39,000	96,620	3,768,180,000
09/08/2018	38,150	0.15 ▲	0.39	38,000	40,150	38,000	32,200	1,228,430,000
08/08/2018	38,000	0.50 ▲	1.32	37,500	40,100	37,800	116,520	4,427,760,000
07/08/2018	37,500	2.50 ▲	6.67	37,500	40,000	37,500	90,520	3,394,500,000
06/08/2018	37,500	-0.25 ▼	-0.67	37,750	40,000	37,500	35,510	1,331,625,000
03/08/2018	37,750	2.45 ▲	6.49	35,300	37,750	36,000	38,070	1,437,142,500
02/08/2018	35,300	0.15 ▲	0.42	35,150	37,600	35,150	140,310	4,952,943,000
01/08/2018	35,150	0.15 ▲	0.43	35,000	37,450	35,150	69,200	2,432,380,000
31/07/2018	35,000	1.00 ▲	2.86	35,000	36,000	35,000	191,750	6,711,250,000
30/07/2018	35,000	1.00 ▲	2.86	34,000	36,000	34,950	22,310	780,850,000
27/07/2018	34,000	-1.50 ▼	-4.41	35,500	36,000	33,200	35,140	1,194,760,000
26/07/2018	35,500	1.50 ▲	4.23	34,000	35,500	34,500	31,380	1,113,990,000
25/07/2018	34,000	0.50 ▲	1.47	33,500	34,300	33,000	28,340	963,560,000
24/07/2018	33,500	-0.50 ▼	-1.49	33,500	33,500	32,000	23,930	801,655,000
23/07/2018	33,500	0.50 ▲	1.49	33,000	33,500	31,500	26,640	892,440,000
20/07/2018	33,000	-1.20 ▼	-3.64	34,200	35,950	33,000	760	25,080,000
19/07/2018	34,200	2.20 ▲	6.43	32,000	34,200	30,200	29,200	998,640,000
18/07/2018	32,000	0.70 ▲	2.19	31,300	32,000	31,000	4,500	144,000,000
17/07/2018	31,300	1.70 ▲	5.43	29,600	31,650	31,300	250	7,825,000
16/07/2018	29,600	-0.85 ▼	-2.87	30,450	29,600	29,450	2,050	60,680,000
13/07/2018	30,450	-0.55 ▼	-1.81	31,000	33,000	30,100	90	2,740,500
12/07/2018	31,000	1.00 ▲	3.23	30,000	31,000	29,000	7,020	217,620,000
11/07/2018	30,000	-0.40 ▼	-1.33	30,400	30,000	30,000	110	3,300,000
10/07/2018	30,400	-1.50 ▼	-4.93	31,900	32,000	30,400	330	10,032,000
09/07/2018	31,900	1.70 ▲	5.33	30,200	31,900	31,650	180	5,742,000
06/07/2018	30,200	1.00 ▲	3.31	29,200	31,100	30,000	8,490	256,398,000
05/07/2018	29,200	-1.80 ▼	-6.16	31,000	29,200	29,200	140	4,088,000
04/07/2018	31,000	0.40 ▲	1.29	30,600	32,650	31,000	1,990	61,690,000
03/07/2018	30,600	-1.75 ▼	-5.72	32,350	33,900	30,600	120	3,672,000
02/07/2018	32,350	-2.35 ▼	-7.26	34,700	33,300	32,350	1,100	35,585,000
29/06/2018	34,700	1.80 ▲	5.19	32,900	0	0	200	6,940,000
28/06/2018	32,900	0.90 ▲	2.74	32,000	32,900	32,000	5,600	184,240,000
27/06/2018	32,000	-0.05 ▼	-0.16	32,050	32,300	31,450	6,010	192,320,000
26/06/2018	32,050	-1.20 ▼	-3.74	33,250	33,050	32,000	5,940	190,377,000
25/06/2018	33,250	-0.10 ▼	-0.30	33,350	34,000	33,250	2,390	79,467,500
22/06/2018	33,350	0.65 ▲	1.95	33,350	35,500	33,350	4,020	134,067,000
21/06/2018	33,350	-0.45 ▼	-1.35	33,800	34,900	33,100	5,110	170,418,500
20/06/2018	33,800	-0.20 ▼	-0.59	34,000	35,500	32,600	2,390	80,782,000
19/06/2018	34,000	-1.35 ▼	-3.97	35,350	34,100	34,000	600	20,400,000
18/06/2018	35,350	-2.65 ▼	-7.50	38,000	35,450	35,350	44,250	1,564,237,500
15/06/2018	38,000	1.05 ▲	2.76	36,950	38,000	38,000	3,720	141,360,000
14/06/2018	36,950	1.05 ▲	2.84	35,900	36,950	36,950	90	3,325,500
13/06/2018	35,900	0.90 ▲	2.51	35,000	35,950	35,900	40	1,436,000
12/06/2018	35,000	-1.80 ▼	-5.14	36,800	35,700	34,500	11,220	392,700,000
11/06/2018	36,800	1.70 ▲	4.62	35,100	36,800	36,800	40	1,472,000
08/06/2018	35,100	-1.80 ▼	-5.13	36,900	35,450	35,100	5,020	176,202,000
07/06/2018	36,900	0.40 ▲	1.08	36,500	36,900	35,000	5,050	186,345,000
06/06/2018	36,500	-1.20 ▼	-3.29	37,700	38,400	36,500	30	1,095,000
05/06/2018	37,700	1.10 ▲	2.92	36,600	37,700	35,000	890	33,553,000
04/06/2018	36,600	1.60 ▲	4.37	35,000	36,600	36,600	30	1,098,000
03/06/2018	35,000	-0.05 ▼	-0.14	35,050	37,300	35,000	30	1,050,000
01/06/2018	35,000	-0.05 ▼	-0.14	35,050	37,300	35,000	30	1,050,000
31/05/2018	35,050	0.45 ▲	1.28	34,600	36,750	35,050	30	1,051,500
30/05/2018	34,600	-2.20 ▼	-6.36	36,800	37,950	34,600	250	8,650,000
29/05/2018	36,800	2.40 ▲	6.52	34,400	36,800	34,100	50	1,840,000
28/05/2018	34,400	-1.60 ▼	-4.65	36,000	36,050	34,300	8,780	302,032,000
25/05/2018	36,000	-0.80 ▼	-2.22	36,800	36,850	36,000	3,450	124,200,000
24/05/2018	36,800	-1.20 ▼	-3.26	38,000	36,800	36,800	5,750	211,600,000
23/05/2018	38,000	0.70 ▲	1.84	37,300	38,000	35,300	2,180	82,840,000
22/05/2018	37,750	-1.50 ▼	-3.97	39,250	38,500	36,600	9,110	343,902,500
21/05/2018	39,250	-0.60 ▼	-1.53	39,850	39,250	37,500	1,110	43,567,500
18/05/2018	39,850	1.85 ▲	4.64	38,000	40,650	38,000	5,130	204,430,500
17/05/2018	38,000	-0.40 ▼	-1.05	38,400	38,000	38,000	10	380,000
16/05/2018	38,400	0.40 ▲	1.04	38,000	38,950	37,100	10,020	384,768,000
15/05/2018	38,000	0.00 ■■	0.00	38,000	38,000	38,000	2,890	109,820,000
14/05/2018	38,000	0.55 ▲	1.45	37,450	38,400	38,000	44,370	1,686,060,000
11/05/2018	37,450	-0.35 ▼	-0.93	37,800	38,000	35,450	80	2,996,000
10/05/2018	37,800	0.20 ▲	0.53	37,600	40,200	37,600	2,410	91,098,000
09/05/2018	37,600	-1.30 ▼	-3.46	38,900	37,600	37,600	2,200	82,720,000
08/05/2018	38,900	-0.10 ▼	-0.26	39,000	38,900	37,600	390	15,171,000
07/05/2018	39,000	1.45 ▲	3.72	37,550	39,000	39,000	10	390,000
04/05/2018	37,550	-1.75 ▼	-4.66	39,300	39,450	37,550	9,690	363,859,500
03/05/2018	39,300	1.30 ▲	3.31	38,000	39,300	38,000	12,230	480,639,000
02/05/2018	38,000	-1.00 ▼	-2.63	39,000	39,300	38,000	12,500	475,000,000
30/04/2018	39,000	0.90 ▲	2.31	38,100	39,000	39,000	40	1,560,000
27/04/2018	39,000	0.90 ▲	2.31	38,100	39,000	39,000	40	1,560,000
26/04/2018	38,100	0.05 ▲	0.13	38,050	39,000	38,050	19,720	751,332,000
25/04/2018	38,050	-1.85 ▼	-4.86	39,900	39,900	37,150	59,730	2,272,726,500
24/04/2018	38,050	-1.85 ▼	-4.86	39,900	39,900	37,150	59,730	2,272,726,500
23/04/2018	39,900	-3.00 ▼	-7.52	42,900	42,900	39,900	61,550	2,455,845,000
20/04/2018	42,900	0.60 ▲	1.40	42,300	42,900	41,350	3,190	136,851,000
19/04/2018	42,300	-1.20 ▼	-2.84	43,500	43,700	42,300	21,620	914,526,000
18/04/2018	43,500	1.10 ▲	2.53	42,400	44,950	42,400	80,860	3,517,410,000
13/04/2018	42,200	0.10 ▲	0.24	42,100	43,950	42,000	24,680	1,041,496,000
12/04/2018	42,100	-1.20 ▼	-2.85	43,300	43,300	42,000	12,920	543,932,000
11/04/2018	43,300	-0.65 ▼	-1.50	43,950	43,600	42,200	36,580	1,583,914,000
10/04/2018	43,950	0.05 ▲	0.11	43,900	44,000	43,500	51,950	2,283,202,500
09/04/2018	43,900	-2.10 ▼	-4.78	46,000	46,000	43,700	11,150	489,485,000
08/04/2018	46,000	1.10 ▲	2.39	44,900	48,000	45,000	15,270	702,420,000
06/04/2018	46,000	1.10 ▲	2.39	44,900	48,000	45,000	15,270	702,420,000
05/04/2018	44,900	2.90 ▲	6.46	42,000	44,900	41,800	114,610	5,145,989,000
04/04/2018	42,000	1.00 ▲	2.38	41,000	42,200	41,000	22,650	951,300,000
03/04/2018	41,000	0.20 ▲	0.49	40,800	42,000	40,800	37,440	1,535,040,000
02/04/2018	40,800	-0.20 ▼	-0.49	41,000	41,000	40,500	4,050	165,240,000
30/03/2018	41,000	-0.30 ▼	-0.73	41,000	41,500	40,700	61,170	2,507,970,000
29/03/2018	41,000	-0.10 ▼	-0.24	41,100	41,100	41,000	6,800	278,800,000
28/03/2018	41,100	0.10 ▲	0.24	41,000	41,100	41,000	15,050	618,555,000
27/03/2018	41,000	-1.30 ▼	-3.17	42,300	42,600	40,500	1,830	75,030,000
26/03/2018	42,300	1.00 ▲	2.36	42,300	43,300	42,300	3,360	142,128,000
23/03/2018	42,300	1.20 ▲	2.84	41,100	42,300	41,000	27,970	1,183,131,000
22/03/2018	41,100	0.10 ▲	0.24	41,000	41,100	41,000	9,590	394,149,000
21/03/2018	41,000	-0.50 ▼	-1.22	41,500	41,900	41,000	5,840	239,440,000
20/03/2018	41,500	1.40 ▲	3.37	40,100	41,600	41,500	4,290	178,035,000
19/03/2018	40,100	-2.90 ▼	-7.23	43,000	42,300	40,100	8,350	334,835,000
16/03/2018	43,000	1.00 ▲	2.33	43,000	43,000	41,100	100	4,300,000
15/03/2018	43,000	1.00 ▲	2.33	42,000	43,000	40,800	16,530	710,790,000
14/03/2018	42,000	1.50 ▲	3.57	40,500	42,000	41,500	16,900	709,800,000
13/03/2018	40,500	0.50 ▲	1.23	40,000	40,500	40,000	21,220	859,410,000
12/03/2018	40,000	1.00 ▲	2.50	39,000	39,900	39,400	6,800	272,000,000
09/03/2018	39,500	0.50 ▲	1.27	39,000	39,900	39,400	16,070	634,765,000
08/03/2018	39,000	0.10 ▲	0.26	38,900	39,500	39,000	32,610	1,271,790,000
07/03/2018	38,900	0.30 ▲	0.77	38,600	39,000	38,600	4,940	192,166,000
06/03/2018	38,600	-0.40 ▼	-1.04	39,000	38,700	38,300	1,110	42,846,000
05/03/2018	39,000	1.00 ▲	2.56	38,000	39,400	38,100	310	12,090,000
02/03/2018	38,000	-0.30 ▼	-0.79	38,300	38,600	38,000	3,200	121,600,000
01/03/2018	38,300	-0.70 ▼	-1.83	39,000	38,300	38,300	10	383,000
28/02/2018	39,000	-0.50 ▼	-1.28	39,500	39,100	39,000	1,600	62,400,000
27/02/2018	39,500	1.40 ▲	3.54	38,100	39,500	39,500	10	395,000
26/02/2018	39,500	-0.20 ▼	-0.51	39,500	39,500	39,000	3,850	152,075,000
25/02/2018	39,500	0.90 ▲	2.28	38,600	39,500	38,500	2,540	100,330,000
23/02/2018	39,500	0.90 ▲	2.28	38,600	39,500	38,500	2,540	100,330,000
22/02/2018	38,600	-0.40 ▼	-1.04	39,000	39,300	38,200	4,970	191,842,000
21/02/2018	39,000	-1.00 ▼	-2.56	39,000	40,000	38,000	3,320	129,480,000
13/02/2018	39,000	1.00 ▲	2.56	38,000	39,000	38,500	960	37,440,000
12/02/2018	38,000	0.50 ▲	1.32	37,500	38,000	37,000	6,160	234,080,000
09/02/2018	37,500	-0.50 ▼	-1.33	37,500	37,500	37,000	6,180	231,750,000
08/02/2018	37,500	0.50 ▲	1.33	37,000	37,550	37,500	2,060	77,250,000
07/02/2018	37,000	2.00 ▲	5.41	37,000	39,000	37,000	1,000	37,000,000
06/02/2018	37,000	-0.20 ▼	-0.54	37,000	0	0	33,970	1,256,890,000
05/02/2018	37,000	-0.95 ▼	-2.57	37,950	37,100	36,800	23,990	887,630,000
02/02/2018	37,950	0.90 ▲	2.37	37,050	37,950	37,050	2,250	85,387,500
01/02/2018	37,050	-1.95 ▼	-5.26	39,000	39,000	37,050	6,450	238,972,500
31/01/2018	39,900	-0.50 ▼	-1.25	39,500	39,950	39,000	510	20,349,000
30/01/2018	39,500	1.00 ▲	2.53	38,500	39,500	38,400	35,620	1,406,990,000
29/01/2018	38,500	-1.50 ▼	-3.90	40,000	40,000	38,500	9,500	365,750,000
26/01/2018	40,000	1.65 ▲	4.13	38,350	40,500	39,000	68,920	2,756,800,000
25/01/2018	38,350	1.75 ▲	4.56	35,850	38,350	38,000	74,160	2,844,036,000
24/01/2018	39,200	2.60 ▲	6.63	36,600	36,100	35,850	3,010	117,992,000
22/01/2018	35,850	-0.75 ▼	-2.09	36,600	36,100	35,850	4,380	157,023,000
19/01/2018	36,600	0.50 ▲	1.37	36,100	36,600	36,000	1,120	40,992,000
18/01/2018	36,100	0.00 ■■	0.00	36,100	36,100	36,100	90	3,249,000
17/01/2018	36,100	0.05 ▲	0.14	36,050	37,000	36,100	50	1,805,000
16/01/2018	36,050	-1.35 ▼	-3.74	37,400	36,300	36,050	1,500	54,075,000
15/01/2018	37,400	1.20 ▲	3.21	36,200	37,400	36,200	4,340	162,316,000
12/01/2018	36,200	0.50 ▲	1.38	35,700	36,200	35,650	6,850	247,970,000
11/01/2018	35,700	-1.20 ▼	-3.36	36,900	36,500	35,600	3,620	129,234,000
10/01/2018	36,900	1.40 ▲	3.79	35,500	36,900	35,000	11,140	411,066,000
09/01/2018	35,500	0.40 ▲	1.13	35,100	37,500	35,350	5,430	192,765,000
08/01/2018	35,100	-2.40 ▼	-6.84	37,500	37,400	35,100	15,360	539,136,000
05/01/2018	37,500	0.50 ▲	1.33	37,000	37,500	37,500	190	7,125,000
04/01/2018	37,000	1.00 ▲	2.70	37,000	38,000	37,000	16,870	624,190,000
03/01/2018	37,000	0.05 ▲	0.14	36,950	37,000	36,500	3,770	139,490,000
29/12/2017	36,950	0.00 ■■	0.00	36,950	36,950	36,950	750	27,712,500
28/12/2017	36,950	0.35 ▲	0.95	36,600	37,000	36,950	750	27,712,500
27/12/2017	36,600	-0.40 ▼	-1.09	37,000	36,700	36,600	1,250	45,750,000
26/12/2017	37,000	0.40 ▲	1.08	36,600	37,000	37,000	560	20,720,000
25/12/2017	36,600	-0.35 ▼	-0.96	36,950	36,650	36,600	300	10,980,000
22/12/2017	36,950	-0.05 ▼	-0.14	37,000	37,000	36,600	11,010	406,819,500
21/12/2017	37,000	0.00 ■■	0.00	37,000	37,000	37,000	1,630	60,310,000
20/12/2017	37,000	-0.10 ▼	-0.27	37,100	37,100	37,000	780	28,860,000
19/12/2017	37,100	0.00 ■■	0.00	37,100	37,100	37,100	3,600	133,560,000
18/12/2017	36,000	-0.50 ▼	-1.39	36,500	36,000	36,000	1,000	36,000,000
15/12/2017	36,900	-0.10 ▼	-0.27	37,000	36,900	36,900	10	369,000
14/12/2017	36,550	-0.95 ▼	-2.60	37,500	36,600	36,550	460	16,813,000
13/12/2017	37,500	0.50 ▲	1.33	37,000	37,500	37,500	10	375,000
12/12/2017	36,350	-2.55 ▼	-7.02	38,900	36,350	36,350	1,000	36,350,000
11/12/2017	36,000	-0.80 ▼	-2.22	36,800	36,500	36,000	520	18,720,000
10/12/2017	36,800	-0.30 ▼	-0.82	36,800	36,800	36,450	3,200	117,760,000
08/12/2017	36,800	0.00 ■■	0.00	36,800	36,800	36,800	800	29,440,000
07/12/2017	36,800	-0.20 ▼	-0.54	37,000	36,900	36,000	5,020	184,736,000
05/12/2017	38,000	0.00 ■■	0.00	38,000	38,000	38,000	2,800	106,400,000
04/12/2017	38,000	0.00 ■■	0.00	39,000	39,000	38,000	2,130	80,940,000
01/12/2017	38,000	-1.20 ▼	-3.06	38,050	38,050	38,000	3,700	140,600,000
30/11/2017	39,200	1.20 ▲	3.16	39,400	39,400	39,200	5,020	196,784,000
29/11/2017	38,000	-0.50 ▼	-1.30	38,000	39,200	38,000	360	13,680,000
28/11/2017	38,500	-0.60 ▼	-1.53	39,400	39,400	38,000	6,620	254,870,000
27/11/2017	39,100	-0.10 ▼	-0.26	39,000	39,300	39,000	2,150	84,065,000
24/11/2017	39,200	0.20 ▲	0.51	38,500	39,300	38,500	3,010	117,992,000
23/11/2017	39,000	0.50 ▲	1.30	39,300	39,300	37,000	2,180	85,020,000
22/11/2017	38,500	-2.00 ▼	-4.94	39,500	39,500	38,500	5,670	218,295,000
21/11/2017	40,500	0.00 ■■	0.00	40,500	40,500	39,500	2,190	88,695,000
20/11/2017	40,500	0.00 ■■	0.00	39,900	40,500	39,900	3,910	158,355,000
17/11/2017	40,500	0.00 ■■	0.00	40,000	40,500	39,000	370	14,985,000
16/11/2017	40,500	1.00 ▲	2.53	40,500	40,500	39,500	6,940	281,070,000
15/11/2017	39,500	-1.50 ▼	-3.66	39,500	39,500	39,500	10	395,000
14/11/2017	41,000	0.00 ■■	0.00	39,500	41,000	39,500	11,930	489,130,000
13/11/2017	41,000	0.00 ■■	0.00	40,950	41,000	40,950	38,240	1,567,840,000
10/11/2017	41,000	-0.90 ▼	-2.15	41,000	41,000	40,000	13,530	554,730,000
09/11/2017	41,900	-1.00 ▼	-2.33	43,000	43,000	38,100	4,050	169,695,000
08/11/2017	42,900	-1.10 ▼	-2.50	44,000	44,000	42,000	1,910	81,939,000
07/11/2017	44,000	0.00 ■■	0.00	44,000	44,000	41,000	34,680	1,525,920,000
06/11/2017	44,000	2.60 ▲	6.28	44,250	44,250	42,000	36,770	1,617,880,000
03/11/2017	41,400	2.70 ▲	6.98	39,000	41,400	39,000	32,200	1,333,080,000
02/11/2017	38,700	2.50 ▲	6.91	36,200	38,700	35,600	3,450	133,515,000
01/11/2017	36,200	0.10 ▲	0.28	36,500	36,500	36,200	730	26,426,000
31/10/2017	36,100	0.50 ▲	1.40	35,700	37,000	35,700	2,630	94,943,000
30/10/2017	35,600	0.10 ▲	0.28	35,500	35,600	35,500	3,230	114,988,000
27/10/2017	35,500	0.40 ▲	1.14	35,500	35,900	35,500	11,910	422,805,000
26/10/2017	35,100	-0.90 ▼	-2.50	36,000	36,000	35,100	9,220	323,622,000
25/10/2017	36,000	-1.00 ▼	-2.70	37,400	37,500	35,600	8,140	293,040,000
24/10/2017	37,000	0.00 ■■	0.00	38,300	38,300	36,500	6,220	230,140,000
23/10/2017	37,000	-0.95 ▼	-2.50	37,500	37,500	36,000	1,740	64,380,000
20/10/2017	37,950	0.00 ■■	0.00	37,950	37,950	37,950	0	0
19/10/2017	37,950	2.45 ▲	6.90	37,950	37,950	37,950	10	379,500
18/10/2017	35,500	-2.50 ▼	-6.58	37,800	38,000	35,500	5,370	190,635,000
17/10/2017	38,000	-0.40 ▼	-1.04	38,000	38,000	38,000	10	380,000
16/10/2017	38,400	0.00 ■■	0.00	38,400	38,400	38,400	0	0
13/10/2017	38,400	-0.10 ▼	-0.26	38,400	38,400	38,400	20	768,000
12/10/2017	38,500	0.00 ■■	0.00	38,500	38,500	38,500	0	0
11/10/2017	38,500	0.50 ▲	1.32	38,500	38,500	38,500	10	385,000
10/10/2017	38,000	-0.50 ▼	-1.30	38,500	38,500	38,000	300	11,400,000
09/10/2017	38,500	-0.50 ▼	-1.28	38,500	38,500	38,500	50	1,925,000
06/10/2017	39,000	0.00 ■■	0.00	39,400	39,400	39,000	110	4,290,000
05/10/2017	39,000	0.50 ▲	1.30	38,300	39,000	38,000	2,180	85,020,000
04/10/2017	38,500	-0.50 ▼	-1.28	38,500	38,500	38,400	570	21,945,000
03/10/2017	39,000	-0.40 ▼	-1.02	38,500	39,000	38,500	40	1,560,000
02/10/2017	39,400	0.50 ▲	1.29	39,400	39,400	39,400	10	394,000
29/09/2017	38,900	-0.50 ▼	-1.27	38,600	39,100	38,000	1,910	74,299,000
28/09/2017	39,400	0.40 ▲	1.03	39,400	39,400	39,200	900	35,460,000
27/09/2017	39,000	-0.50 ▼	-1.27	39,500	39,500	39,000	5,050	196,950,000
26/09/2017	39,500	0.00 ■■	0.00	39,400	39,500	39,400	2,350	92,825,000
25/09/2017	39,500	0.00 ■■	0.00	39,000	39,500	39,000	2,010	79,395,000
22/09/2017	39,500	0.10 ▲	0.25	39,400	39,500	39,000	15,020	593,290,000
21/09/2017	39,400	0.90 ▲	2.34	39,600	39,900	38,900	2,420	95,348,000
20/09/2017	38,500	-0.40 ▼	-1.03	38,000	38,800	38,000	930	35,805,000
19/09/2017	38,900	0.00 ■■	0.00	38,900	38,900	38,900	0	0
18/09/2017	38,900	1.40 ▲	3.73	39,700	39,700	38,900	260	10,114,000
15/09/2017	37,500	-2.30 ▼	-5.78	39,800	39,800	37,200	2,450	91,875,000
14/09/2017	39,800	1.30 ▲	3.38	38,600	39,800	38,500	1,780	70,844,000
13/09/2017	38,500	-0.10 ▼	-0.26	39,000	39,000	38,500	1,120	43,120,000
12/09/2017	38,600	-1.30 ▼	-3.26	39,000	39,000	38,600	800	30,880,000
11/09/2017	39,900	-0.10 ▼	-0.25	42,000	42,000	39,900	20	798,000
08/09/2017	40,000	0.00 ■■	0.00	39,000	40,000	39,000	160	6,400,000
07/09/2017	40,000	0.00 ■■	0.00	40,000	40,000	40,000	10	400,000
06/09/2017	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
05/09/2017	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
01/09/2017	40,000	-0.90 ▼	-2.20	40,000	40,000	40,000	10	400,000
31/08/2017	40,900	1.10 ▲	2.76	38,600	40,900	38,600	40	1,636,000
30/08/2017	39,800	0.80 ▲	2.05	39,000	39,800	38,600	1,640	65,272,000
29/08/2017	39,000	-1.00 ▼	-2.50	42,000	42,000	39,000	20	780,000
28/08/2017	40,000	1.00 ▲	2.56	41,700	41,700	40,000	530	21,200,000
25/08/2017	39,000	0.20 ▲	0.52	39,000	39,000	36,500	7,110	277,290,000
24/08/2017	38,800	-2.90 ▼	-6.95	41,700	41,700	38,800	2,770	107,476,000
23/08/2017	41,700	2.70 ▲	6.92	38,700	41,700	38,700	110	4,587,000
22/08/2017	39,000	-1.00 ▼	-2.50	42,500	42,500	38,800	640	24,960,000
21/08/2017	40,000	-0.50 ▼	-1.23	38,800	40,000	38,800	1,110	44,400,000
18/08/2017	40,500	0.00 ■■	0.00	41,000	41,000	40,500	20	810,000
17/08/2017	40,500	0.50 ▲	1.25	42,500	42,500	39,000	1,660	67,230,000
16/08/2017	40,000	1.20 ▲	3.09	41,500	41,500	40,000	11,010	440,400,000
15/08/2017	38,800	-1.20 ▼	-3.00	38,800	39,000	38,800	1,500	58,200,000
14/08/2017	40,000	0.10 ▲	0.25	40,000	40,000	40,000	10	400,000
11/08/2017	39,900	0.00 ■■	0.00	39,500	39,900	38,800	8,280	330,372,000
10/08/2017	39,900	0.00 ■■	0.00	39,900	39,900	39,900	1,380	55,062,000
09/08/2017	39,900	-0.60 ▼	-1.48	40,500	40,500	39,900	1,980	79,002,000
08/08/2017	40,500	0.10 ▲	0.25	39,000	40,500	39,000	1,570	63,585,000
07/08/2017	40,400	1.00 ▲	2.54	40,400	40,400	40,400	10	404,000
04/08/2017	39,400	0.40 ▲	1.03	40,000	40,000	39,400	550	21,670,000
03/08/2017	39,000	-2.00 ▼	-4.88	39,000	39,000	39,000	10	390,000
02/08/2017	41,000	2.00 ▲	5.13	41,000	41,000	41,000	10	410,000
01/08/2017	39,000	-1.80 ▼	-4.41	41,500	41,500	39,000	4,770	186,030,000
31/07/2017	40,800	0.20 ▲	0.49	39,400	41,000	39,400	230	9,384,000
28/07/2017	40,600	-0.40 ▼	-0.98	41,000	41,000	40,600	710	28,826,000
27/07/2017	41,000	0.00 ■■	0.00	41,000	41,000	40,500	2,160	88,560,000
26/07/2017	41,000	0.00 ■■	0.00	41,000	41,000	40,100	920	37,720,000
25/07/2017	41,000	0.00 ■■	0.00	42,000	42,000	41,000	2,600	106,600,000
24/07/2017	41,000	0.00 ■■	0.00	43,500	43,500	41,000	20,010	820,410,000
21/07/2017	41,000	0.05 ▲	0.12	41,000	41,000	41,000	200	8,200,000
20/07/2017	40,950	-3.05 ▼	-6.93	41,000	41,000	40,950	11,780	482,391,000
19/07/2017	44,000	2.00 ▲	4.76	41,300	44,000	41,300	470	20,680,000
18/07/2017	42,000	0.60 ▲	1.45	42,000	42,000	41,000	5,670	238,140,000
17/07/2017	41,400	-3.10 ▼	-6.97	43,500	43,500	41,400	13,070	541,098,000
14/07/2017	44,500	-0.20 ▼	-0.45	43,000	44,500	42,000	4,470	198,915,000
13/07/2017	44,700	-0.10 ▼	-0.22	44,800	44,800	42,000	10,030	448,341,000
12/07/2017	44,800	1.90 ▲	4.43	44,900	44,900	42,400	210	9,408,000
11/07/2017	42,900	-1.50 ▼	-3.38	45,900	45,900	41,500	35,550	1,525,095,000
10/07/2017	44,400	0.80 ▲	1.83	44,900	44,900	43,000	2,530	112,332,000
07/07/2017	43,600	2.80 ▲	6.86	42,900	43,650	41,100	12,500	545,000,000
06/07/2017	40,800	-0.35 ▼	-0.85	40,000	43,000	39,100	16,430	670,344,000
05/07/2017	41,150	-3.05 ▼	-6.90	44,200	45,000	41,150	6,850	281,877,500
04/07/2017	44,200	-3.30 ▼	-6.95	45,000	45,200	44,200	23,210	1,025,882,000
03/07/2017	47,500	-2.00 ▼	-4.04	51,900	51,900	46,050	1,140	54,150,000
30/06/2017	49,500	1.30 ▲	2.70	45,000	51,000	44,850	1,340	66,330,000
29/06/2017	48,200	2.20 ▲	4.78	49,200	49,200	45,000	140	6,748,000
28/06/2017	46,000	-1.80 ▼	-3.77	45,500	47,700	44,600	17,080	785,680,000
27/06/2017	47,800	1.60 ▲	3.46	47,500	47,800	44,700	12,220	584,116,000
26/06/2017	46,200	-0.50 ▼	-1.07	48,000	48,000	45,000	14,080	650,496,000
23/06/2017	46,700	-3.50 ▼	-6.97	49,500	49,500	46,700	34,380	1,605,546,000
22/06/2017	50,200	-1.60 ▼	-3.09	50,500	51,000	50,000	8,850	444,270,000
21/06/2017	51,800	-1.50 ▼	-2.81	50,000	53,200	50,000	37,260	1,930,068,000
20/06/2017	53,300	-0.10 ▼	-0.19	53,300	53,400	53,000	77,430	4,127,019,000
19/06/2017	53,400	0.10 ▲	0.19	54,000	54,000	53,300	66,750	3,564,450,000
16/06/2017	53,300	3.40 ▲	6.81	52,900	53,300	50,000	98,120	5,229,796,000
15/06/2017	49,900	0.00 ■■	0.00	49,900	49,900	49,000	144,330	7,202,067,000
01/01/1970	23,700	0.00 ■■	0.00	23,700	0	0	0	0

(ĐVT: 1,000 VNĐ)