Lịch sử giao dịch TV3 - 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 Tư vấn Xây dựng Điện 3
Power Engineering Consunting Joint Stock Company 3
Mã CK: TV3 12 ▼ -0.40 (-3.33%) (cập nhật 00:30 25/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.pecc3.com.vn

TV3 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	12,000	-0.40 ▼	-3.33	12,400	12,000	12,000	100	1,200,000
24/04/2024	12,400	0.80 ▲	6.45	11,600	12,400	12,400	10	124,000
23/04/2024	11,600	0.00 ■■	0.00	11,600	0	0	0	0
22/04/2024	11,600	0.00 ■■	0.00	11,600	0	0	0	0
19/04/2024	11,600	-0.90 ▼	-7.76	12,500	11,600	11,300	320	3,712,000
17/04/2024	12,500	0.50 ▲	4.00	12,000	12,500	11,900	60	750,000
16/04/2024	12,000	-0.20 ▼	-1.67	12,200	12,100	12,000	80	960,000
15/04/2024	12,200	0.00 ■■	0.00	12,200	0	0	0	0
12/04/2024	12,200	-0.10 ▼	-0.82	12,300	12,300	12,200	900	10,980,000
11/04/2024	12,300	0.00 ■■	0.00	12,300	0	0	0	0
10/04/2024	12,300	-0.10 ▼	-0.81	12,400	12,300	12,200	180	2,214,000
09/04/2024	12,400	0.10 ▲	0.81	12,300	12,400	12,200	820	10,168,000
08/04/2024	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	4,720	58,056,000
05/04/2024	12,500	0.00 ■■	0.00	12,500	12,500	12,500	20	250,000
04/04/2024	12,500	-0.10 ▼	-0.80	12,600	12,800	12,500	530	6,625,000
03/04/2024	12,600	-0.20 ▼	-1.59	12,800	12,600	12,600	10	126,000
02/04/2024	12,800	0.00 ■■	0.00	12,800	12,800	12,800	120	1,536,000
01/04/2024	12,800	0.00 ■■	0.00	12,800	12,800	12,800	10	128,000
29/03/2024	12,800	0.30 ▲	2.34	12,500	12,800	12,500	2,600	33,280,000
28/03/2024	12,500	-0.70 ▼	-5.60	13,200	12,900	12,500	1,000	12,500,000
27/03/2024	13,200	0.00 ■■	0.00	13,200	13,200	12,500	210	2,772,000
26/03/2024	13,200	-0.20 ▼	-1.52	13,400	13,300	13,200	100	1,320,000
25/03/2024	13,400	0.80 ▲	5.97	12,600	13,400	12,600	490	6,566,000
22/03/2024	12,600	-0.60 ▼	-4.76	13,200	13,100	12,600	420	5,292,000
21/03/2024	13,200	-0.50 ▼	-3.79	13,700	13,200	12,600	30	396,000
20/03/2024	13,700	0.30 ▲	2.19	13,400	14,000	13,700	30	411,000
19/03/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,400	40	536,000
18/03/2024	13,400	0.80 ▲	5.97	12,600	13,500	12,300	410	5,494,000
15/03/2024	12,600	0.10 ▲	0.79	12,500	12,800	12,500	500	6,300,000
14/03/2024	12,500	0.10 ▲	0.80	12,400	12,500	12,300	2,090	26,125,000
13/03/2024	12,400	0.10 ▲	0.81	12,300	12,400	12,200	20	248,000
12/03/2024	12,300	0.00 ■■	0.00	12,300	12,500	12,300	1,570	19,311,000
11/03/2024	12,300	0.10 ▲	0.81	12,200	12,500	12,200	1,000	12,300,000
08/03/2024	12,200	0.10 ▲	0.82	12,100	12,200	12,100	200	2,440,000
07/03/2024	12,100	-0.10 ▼	-0.83	12,200	12,100	12,100	530	6,413,000
06/03/2024	12,200	-0.20 ▼	-1.64	12,400	12,600	12,200	330	4,026,000
05/03/2024	12,400	0.10 ▲	0.81	12,300	12,400	12,100	350	4,340,000
04/03/2024	12,300	0.10 ▲	0.81	12,200	12,500	11,700	2,410	29,643,000
01/03/2024	12,200	0.00 ■■	0.00	12,200	12,200	11,300	1,470	17,934,000
29/02/2024	12,200	0.00 ■■	0.00	12,200	12,200	12,100	1,240	15,128,000
28/02/2024	12,200	0.30 ▲	2.46	11,900	12,500	11,900	3,600	43,920,000
27/02/2024	11,900	-0.70 ▼	-5.88	12,600	12,000	11,600	1,540	18,326,000
26/02/2024	12,600	0.90 ▲	7.14	11,700	12,600	11,700	1,830	23,058,000
23/02/2024	11,700	0.10 ▲	0.85	11,600	11,700	11,500	2,310	27,027,000
22/02/2024	11,600	0.30 ▲	2.59	11,300	11,600	11,400	1,620	18,792,000
21/02/2024	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	10	113,000
20/02/2024	11,400	0.10 ▲	0.88	11,300	11,500	11,400	4,400	50,160,000
19/02/2024	11,300	0.00 ■■	0.00	11,300	11,600	11,300	25,000	282,500,000
16/02/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,300	22,400	253,120,000
15/02/2024	11,300	0.20 ▲	1.77	11,100	11,300	11,100	2,100	23,730,000
07/02/2024	11,100	-0.10 ▼	-0.90	11,200	11,200	11,000	21,400	237,540,000
06/02/2024	11,200	0.10 ▲	0.89	11,100	11,200	11,100	20,900	234,080,000
05/02/2024	11,100	0.00 ■■	0.00	11,100	11,100	10,900	29,400	326,340,000
02/02/2024	11,100	-0.10 ▼	-0.90	11,200	11,100	11,100	800	8,880,000
01/02/2024	11,200	0.00 ■■	0.00	11,200	11,200	11,000	18,200	203,840,000
31/01/2024	11,200	-0.10 ▼	-0.89	11,300	11,500	11,000	72,400	810,880,000
30/01/2024	11,300	0.10 ▲	0.88	11,200	11,300	11,100	30,300	342,390,000
29/01/2024	11,200	0.00 ■■	0.00	11,200	11,400	11,100	71,200	797,440,000
26/01/2024	11,200	0.00 ■■	0.00	11,200	11,200	11,200	2,100	23,520,000
25/01/2024	11,200	0.20 ▲	1.79	11,000	11,200	11,000	37,900	424,480,000
24/01/2024	11,000	0.00 ■■	0.00	11,000	11,000	11,000	24,000	264,000,000
23/01/2024	11,000	-0.20 ▼	-1.82	11,200	11,000	10,900	32,600	358,600,000
22/01/2024	11,200	0.20 ▲	1.79	11,000	11,200	11,000	26,100	292,320,000
19/01/2024	11,000	0.20 ▲	1.82	10,800	11,300	11,000	55,100	606,100,000
18/01/2024	10,800	0.00 ■■	0.00	10,800	10,800	10,700	6,500	70,200,000
17/01/2024	10,800	0.00 ■■	0.00	10,800	10,900	10,800	28,300	305,640,000
16/01/2024	10,800	-0.10 ▼	-0.93	10,900	10,900	10,800	2,900	31,320,000
15/01/2024	10,900	0.00 ■■	0.00	10,900	10,900	10,700	12,200	132,980,000
12/01/2024	10,900	0.00 ■■	0.00	10,900	10,900	10,700	23,300	253,970,000
11/01/2024	10,900	0.00 ■■	0.00	10,900	11,000	10,900	15,200	165,680,000
10/01/2024	10,900	-0.10 ▼	-0.92	11,000	10,900	10,700	10,700	116,630,000
09/01/2024	11,000	0.30 ▲	2.73	10,700	11,000	10,800	29,900	328,900,000
08/01/2024	10,700	-0.30 ▼	-2.80	11,000	11,000	10,700	34,400	368,080,000
05/01/2024	11,000	0.00 ■■	0.00	11,000	11,000	10,700	5,700	62,700,000
04/01/2024	11,000	0.00 ■■	0.00	11,000	11,000	10,700	19,700	216,700,000
03/01/2024	11,000	0.00 ■■	0.00	11,000	11,000	10,800	37,100	408,100,000
02/01/2024	11,000	0.00 ■■	0.00	11,000	11,000	10,900	37,200	409,200,000
29/12/2023	11,000	0.00 ■■	0.00	11,000	11,500	10,800	36,300	399,300,000
28/12/2023	11,000	0.40 ▲	3.64	10,600	11,400	10,900	8,100	89,100,000
27/12/2023	10,600	-0.40 ▼	-3.77	11,000	11,400	10,600	23,200	245,920,000
26/12/2023	11,000	0.00 ■■	0.00	11,000	11,100	10,000	26,300	289,300,000
25/12/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	11,700	128,700,000
22/12/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	15,300	168,300,000
21/12/2023	11,000	0.00 ■■	0.00	11,000	0	0	0	0
20/12/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	5,500	60,500,000
19/12/2023	11,000	-0.20 ▼	-1.82	11,200	11,400	11,000	7,300	80,300,000
18/12/2023	11,200	0.20 ▲	1.79	11,000	11,300	11,000	18,100	202,720,000
15/12/2023	11,000	-0.20 ▼	-1.82	11,200	11,000	11,000	20,900	229,900,000
14/12/2023	11,200	-0.10 ▼	-0.89	11,300	11,200	10,700	700	7,840,000
13/12/2023	11,300	0.00 ■■	0.00	11,300	11,400	11,100	48,500	548,050,000
12/12/2023	11,300	0.30 ▲	2.65	11,000	11,300	11,000	13,400	151,420,000
11/12/2023	11,000	-0.30 ▼	-2.73	11,300	11,700	11,000	1,300	14,300,000
08/12/2023	11,300	0.00 ■■	0.00	11,300	12,400	11,300	21,600	244,080,000
07/12/2023	11,300	0.20 ▲	1.77	11,100	11,400	11,000	32,000	361,600,000
06/12/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,400	79,500	922,200,000
05/12/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,400	3,900	45,240,000
04/12/2023	11,600	0.10 ▲	0.86	11,500	11,600	11,400	5,700	66,120,000
01/12/2023	11,500	0.30 ▲	2.61	11,200	11,500	11,200	4,500	51,750,000
30/11/2023	11,200	0.00 ■■	0.00	11,200	11,400	11,200	7,900	88,480,000
29/11/2023	11,200	-0.50 ▼	-4.46	11,700	11,900	11,200	18,200	203,840,000
28/11/2023	11,700	0.00 ■■	0.00	11,700	11,900	11,700	2,900	33,930,000
27/11/2023	11,700	0.40 ▲	3.42	11,300	12,000	11,400	24,600	287,820,000
24/11/2023	11,300	0.00 ■■	0.00	11,300	11,600	11,300	12,000	135,600,000
23/11/2023	11,300	0.00 ■■	0.00	11,300	0	0	0	0
22/11/2023	11,300	0.10 ▲	0.88	11,200	11,300	11,100	6,700	75,710,000
21/11/2023	11,200	0.20 ▲	1.79	11,000	11,200	11,200	100	1,120,000
20/11/2023	11,000	-0.10 ▼	-0.91	11,100	11,100	11,000	800	8,800,000
17/11/2023	11,100	0.00 ■■	0.00	11,100	11,100	11,000	300	3,330,000
16/11/2023	11,100	0.10 ▲	0.90	11,000	11,200	11,000	4,000	44,400,000
15/11/2023	11,000	0.00 ■■	0.00	11,000	11,100	11,000	5,900	64,900,000
14/11/2023	11,000	-0.20 ▼	-1.82	11,200	11,500	10,900	8,900	97,900,000
13/11/2023	11,200	0.30 ▲	2.68	10,900	11,600	10,900	8,600	96,320,000
10/11/2023	10,900	-0.30 ▼	-2.75	11,200	11,100	10,200	73,800	804,420,000
09/11/2023	11,200	0.10 ▲	0.89	11,100	11,400	11,000	6,700	75,040,000
08/11/2023	11,100	0.10 ▲	0.90	11,000	12,100	11,100	1,000	11,100,000
07/11/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	100	1,100,000
06/11/2023	11,000	0.10 ▲	0.91	10,900	11,000	11,000	100	1,100,000
03/11/2023	10,900	0.00 ■■	0.00	10,900	10,900	10,900	100	1,090,000
02/11/2023	10,900	0.10 ▲	0.92	10,800	10,900	10,700	2,000	21,800,000
01/11/2023	10,800	-0.30 ▼	-2.78	11,100	11,000	10,800	9,700	104,760,000
31/10/2023	11,100	0.00 ■■	0.00	11,100	11,100	11,000	1,000	11,100,000
30/10/2023	11,100	0.00 ■■	0.00	11,100	11,100	10,500	7,800	86,580,000
27/10/2023	11,100	-0.10 ▼	-0.90	11,200	11,200	11,100	11,600	128,760,000
26/10/2023	11,200	0.00 ■■	0.00	11,200	11,200	11,100	1,000	11,200,000
25/10/2023	11,200	-0.10 ▼	-0.89	11,300	11,300	11,200	3,200	35,840,000
24/10/2023	11,300	0.00 ■■	0.00	11,300	11,300	11,200	3,200	36,160,000
23/10/2023	11,300	0.00 ■■	0.00	11,300	11,300	11,200	3,200	36,160,000
20/10/2023	11,300	0.10 ▲	0.88	11,200	11,400	11,200	3,300	37,290,000
19/10/2023	11,200	0.00 ■■	0.00	11,200	11,500	11,200	11,000	123,200,000
18/10/2023	11,200	-0.30 ▼	-2.68	11,500	11,400	11,200	20,400	228,480,000
17/10/2023	11,500	0.00 ■■	0.00	11,500	11,700	11,400	31,200	358,800,000
16/10/2023	11,500	0.00 ■■	0.00	11,500	12,000	11,400	23,400	269,100,000
13/10/2023	11,500	-0.50 ▼	-4.35	12,000	11,800	11,500	11,700	134,550,000
12/10/2023	12,000	0.10 ▲	0.83	11,900	12,000	11,900	10,300	123,600,000
11/10/2023	11,900	-0.10 ▼	-0.84	12,000	12,000	11,600	30,100	358,190,000
10/10/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,900	1,100	13,200,000
09/10/2023	12,000	0.20 ▲	1.67	11,800	12,000	11,500	900	10,800,000
06/10/2023	11,800	0.00 ■■	0.00	11,800	0	0	0	0
05/10/2023	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	100	1,180,000
04/10/2023	12,000	0.50 ▲	4.17	11,500	12,000	11,500	2,500	30,000,000
03/10/2023	11,500	-0.30 ▼	-2.61	11,800	11,600	11,500	800	9,200,000
02/10/2023	11,800	0.10 ▲	0.85	11,700	11,800	11,600	2,400	28,320,000
29/09/2023	11,700	0.20 ▲	1.71	11,500	12,000	11,400	1,900	22,230,000
28/09/2023	11,500	-0.50 ▼	-4.35	12,000	12,000	11,500	1,500	17,250,000
27/09/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	2,100	25,200,000
26/09/2023	12,000	0.10 ▲	0.83	11,900	12,300	12,000	1,300	15,600,000
21/09/2023	12,200	0.20 ▲	1.64	12,000	12,200	12,000	300	3,660,000
20/09/2023	12,000	0.00 ■■	0.00	12,000	12,200	12,000	3,700	44,400,000
19/09/2023	12,000	0.00 ■■	0.00	12,000	0	0	0	0
18/09/2023	12,000	-0.50 ▼	-4.17	12,500	12,500	12,000	13,300	159,600,000
15/09/2023	12,500	0.00 ■■	0.00	12,500	0	0	0	0
14/09/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,000	12,500,000
13/09/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	200	2,500,000
12/09/2023	12,500	-0.50 ▼	-4.00	13,000	12,900	12,500	10,400	130,000,000
11/09/2023	13,000	-0.30 ▼	-2.31	13,300	13,300	13,000	700	9,100,000
08/09/2023	13,300	-0.20 ▼	-1.50	13,500	13,500	13,300	29,700	395,010,000
07/09/2023	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	2,200	29,700,000
06/09/2023	13,600	0.00 ■■	0.00	13,600	0	0	0	0
31/08/2023	13,600	0.00 ■■	0.00	13,600	0	0	0	0
30/08/2023	13,600	0.10 ▲	0.74	13,500	13,600	13,600	100	1,360,000
29/08/2023	13,500	0.00 ■■	0.00	13,500	0	0	0	0
28/08/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,200	5,800	78,300,000
25/08/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,500	40,500	546,750,000
24/08/2023	13,500	0.20 ▲	1.48	13,300	13,500	13,500	100	1,350,000
23/08/2023	13,300	-0.50 ▼	-3.76	13,800	13,700	13,300	5,400	71,820,000
22/08/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10,000	138,000,000
21/08/2023	13,800	-0.60 ▼	-4.35	14,400	14,000	13,100	8,000	110,400,000
18/08/2023	14,400	-1.50 ▼	-10.42	15,900	14,400	14,400	1,100	15,840,000
17/08/2023	15,900	1.30 ▲	8.18	14,600	15,900	15,900	100	1,590,000
16/08/2023	15,300	-0.20 ▼	-1.31	15,500	15,300	14,200	800	12,240,000
15/08/2023	15,500	1.30 ▲	8.39	14,200	15,600	13,600	8,000	124,000,000
14/08/2023	14,200	-0.10 ▼	-0.70	14,300	14,200	14,200	2,000	28,400,000
11/08/2023	14,300	0.30 ▲	2.10	14,000	14,300	14,000	2,200	31,460,000
10/08/2023	14,000	-0.50 ▼	-3.57	14,500	14,300	14,000	1,000	14,000,000
09/08/2023	14,500	0.40 ▲	2.76	14,100	14,500	14,100	600	8,700,000
08/08/2023	14,100	-0.10 ▼	-0.71	14,200	14,500	13,500	5,600	78,960,000
07/08/2023	14,200	-0.60 ▼	-4.23	14,800	14,500	14,000	300	4,260,000
04/08/2023	14,800	0.00 ■■	0.00	14,800	0	0	0	0
03/08/2023	14,800	0.00 ■■	0.00	14,800	0	0	0	0
02/08/2023	14,800	-0.30 ▼	-2.03	15,100	14,800	13,700	1,800	26,640,000
01/08/2023	15,100	-0.90 ▼	-5.96	16,000	16,000	14,700	500	7,550,000
31/07/2023	16,000	0.00 ■■	0.00	16,000	0	0	0	0
28/07/2023	16,000	1.30 ▲	8.13	14,700	16,000	16,000	100	1,600,000
27/07/2023	14,700	-0.80 ▼	-5.44	15,500	15,500	14,000	6,700	98,490,000
26/07/2023	15,500	0.00 ■■	0.00	15,500	16,800	15,500	300	4,650,000
25/07/2023	15,500	1.30 ▲	8.39	14,200	15,500	15,500	100	1,550,000
24/07/2023	14,200	-0.30 ▼	-2.11	14,500	14,500	14,000	1,500	21,300,000
21/07/2023	14,500	0.50 ▲	3.45	14,000	14,500	14,000	6,400	92,800,000
20/07/2023	14,000	-0.30 ▼	-2.14	14,300	14,000	13,600	1,300	18,200,000
19/07/2023	14,300	0.10 ▲	0.70	14,200	14,400	14,000	2,500	35,750,000
18/07/2023	14,200	-0.30 ▼	-2.11	14,500	14,400	14,200	500	7,100,000
17/07/2023	14,500	0.30 ▲	2.07	14,200	14,500	14,000	2,000	29,000,000
14/07/2023	14,200	0.00 ■■	0.00	14,200	0	0	0	0
13/07/2023	14,200	0.00 ■■	0.00	14,200	14,500	14,000	2,400	34,080,000
12/07/2023	14,200	0.00 ■■	0.00	14,200	14,200	13,900	1,400	19,880,000
11/07/2023	14,200	-0.20 ▼	-1.41	14,400	14,200	14,000	300	4,260,000
10/07/2023	14,400	0.00 ■■	0.00	14,400	0	0	0	0
07/07/2023	14,400	0.10 ▲	0.69	14,300	14,400	13,000	600	8,640,000
06/07/2023	14,300	-0.20 ▼	-1.40	14,500	14,300	14,000	1,700	24,310,000
05/07/2023	14,500	-0.30 ▼	-2.07	14,800	14,500	14,000	2,200	31,900,000
04/07/2023	14,800	0.20 ▲	1.35	14,600	14,800	14,800	100	1,480,000
03/07/2023	14,600	-0.10 ▼	-0.68	14,700	14,600	14,600	11,800	172,280,000
30/06/2023	14,700	-0.10 ▼	-0.68	14,800	14,700	14,100	500	7,350,000
29/06/2023	14,800	-0.10 ▼	-0.68	14,900	14,800	14,800	15,800	233,840,000
28/06/2023	14,900	0.00 ■■	0.00	14,900	14,900	14,600	300	4,470,000
27/06/2023	14,900	0.00 ■■	0.00	14,900	15,800	14,900	900	13,410,000
26/06/2023	14,900	0.00 ■■	0.00	14,900	0	0	0	0
23/06/2023	14,900	0.00 ■■	0.00	14,900	0	0	0	0
22/06/2023	14,900	0.20 ▲	1.34	14,700	14,900	14,600	6,000	89,400,000
21/06/2023	14,700	0.00 ■■	0.00	14,700	14,700	14,200	1,600	23,520,000
20/06/2023	14,700	0.00 ■■	0.00	14,700	0	0	0	0
19/06/2023	14,700	0.00 ■■	0.00	14,700	0	0	0	0
16/06/2023	14,700	0.40 ▲	2.72	14,300	14,700	14,200	3,400	49,980,000
15/06/2023	14,300	-0.30 ▼	-2.10	14,600	14,300	14,300	11,500	164,450,000
14/06/2023	14,600	0.00 ■■	0.00	14,600	14,600	14,000	1,200	17,520,000
13/06/2023	14,600	0.00 ■■	0.00	14,600	0	0	0	0
12/06/2023	14,600	-1.30 ▼	-8.90	15,900	14,600	14,600	1,700	24,820,000
09/06/2023	15,900	1.10 ▲	6.92	14,800	15,900	14,800	200	3,180,000
08/06/2023	14,800	0.30 ▲	2.03	14,500	14,800	14,500	10,200	150,960,000
07/06/2023	14,500	-0.70 ▼	-4.83	15,200	15,000	14,000	1,000	14,500,000
06/06/2023	15,200	0.00 ■■	0.00	15,200	0	0	0	0
05/06/2023	15,200	0.00 ■■	0.00	15,200	0	0	0	0
02/06/2023	15,200	0.00 ■■	0.00	15,200	0	0	0	0
01/06/2023	15,200	0.00 ■■	0.00	15,200	15,900	14,500	2,800	42,560,000
31/05/2023	15,200	-0.30 ▼	-1.97	15,500	16,000	14,500	8,100	123,120,000
30/05/2023	15,500	1.00 ▲	6.45	14,500	15,500	14,500	20,200	313,100,000
29/05/2023	14,500	0.50 ▲	3.45	14,000	15,200	14,000	300	4,350,000
26/05/2023	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,300	32,200,000
25/05/2023	14,000	-0.50 ▼	-3.57	14,500	14,000	14,000	2,300	32,200,000
24/05/2023	14,500	-0.10 ▼	-0.69	14,600	14,500	13,400	12,100	175,450,000
23/05/2023	14,600	0.00 ■■	0.00	14,600	14,600	14,600	1,200	17,520,000
22/05/2023	14,600	-0.40 ▼	-2.74	15,000	15,000	14,600	2,000	29,200,000
19/05/2023	15,000	-0.20 ▼	-1.33	15,200	15,000	15,000	30,000	450,000,000
18/05/2023	15,200	0.00 ■■	0.00	15,200	0	0	0	0
17/05/2023	15,200	0.00 ■■	0.00	15,200	0	0	0	0
16/05/2023	15,200	0.00 ■■	0.00	15,200	0	0	0	0
15/05/2023	15,200	0.50 ▲	3.29	14,700	15,200	15,200	100	1,520,000
12/05/2023	14,700	0.70 ▲	4.76	14,000	14,700	14,700	100	1,470,000
11/05/2023	14,000	-1.30 ▼	-9.29	15,300	14,800	14,000	300	4,200,000
10/05/2023	15,300	0.00 ■■	0.00	15,300	0	0	0	0
09/05/2023	15,300	0.00 ■■	0.00	15,300	15,300	15,300	100	1,530,000
08/05/2023	15,300	0.00 ■■	0.00	15,300	0	0	0	0
05/05/2023	15,300	0.00 ■■	0.00	15,300	0	0	0	0
04/05/2023	15,300	0.70 ▲	4.58	14,600	15,300	15,300	100	1,530,000
28/04/2023	14,600	0.10 ▲	0.68	14,500	14,900	14,400	103,800	1,515,480,000
27/04/2023	14,500	-0.20 ▼	-1.38	14,700	14,900	14,500	93,800	1,360,100,000
26/04/2023	14,700	0.00 ■■	0.00	14,700	0	0	0	0
25/04/2023	14,700	1.00 ▲	6.80	13,700	14,700	13,600	600	8,820,000
24/04/2023	13,700	-0.40 ▼	-2.92	14,100	13,900	13,300	8,100	110,970,000
21/04/2023	14,100	0.50 ▲	3.55	13,600	14,100	13,500	500	7,050,000
20/04/2023	13,600	-0.10 ▼	-0.74	13,700	13,700	13,000	7,600	103,360,000
19/04/2023	13,700	-1.10 ▼	-8.03	14,800	14,700	13,700	3,100	42,470,000
18/04/2023	14,800	0.90 ▲	6.08	13,900	14,800	13,000	4,200	62,160,000
17/04/2023	13,900	-0.10 ▼	-0.72	14,000	13,900	12,900	1,100	15,290,000
14/04/2023	14,000	0.00 ■■	0.00	14,000	0	0	0	0
13/04/2023	14,000	-0.10 ▼	-0.71	14,100	14,000	14,000	100	1,400,000
12/04/2023	14,100	0.10 ▲	0.71	14,000	14,100	13,200	200	2,820,000
11/04/2023	14,000	0.00 ■■	0.00	14,000	14,000	13,900	200	2,800,000
10/04/2023	14,000	-0.10 ▼	-0.71	14,100	14,000	13,700	400	5,600,000
07/04/2023	14,100	0.00 ■■	0.00	14,100	14,100	14,000	71,500	1,008,150,000
06/04/2023	14,100	0.00 ■■	0.00	14,100	14,100	13,600	3,700	52,170,000
05/04/2023	14,100	0.20 ▲	1.42	13,900	14,100	13,800	500	7,050,000
04/04/2023	13,900	-0.60 ▼	-4.32	14,500	14,300	13,900	34,500	479,550,000
03/04/2023	14,500	-0.10 ▼	-0.69	14,600	14,600	14,000	15,600	226,200,000
31/03/2023	14,600	0.00 ■■	0.00	14,600	14,600	14,200	500	7,300,000
30/03/2023	14,600	0.00 ■■	0.00	14,600	14,600	14,600	43,500	635,100,000
29/03/2023	14,600	0.00 ■■	0.00	14,600	14,800	14,600	81,400	1,188,440,000
28/03/2023	14,600	-0.10 ▼	-0.68	14,700	14,900	14,000	43,200	630,720,000
27/03/2023	14,500	-1.30 ▼	-8.97	15,800	15,000	14,300	61,900	897,550,000
24/03/2023	15,800	0.80 ▲	5.06	15,000	15,800	15,400	200	3,160,000
23/03/2023	15,000	-0.80 ▼	-5.33	15,800	15,000	14,400	83,600	1,254,000,000
22/03/2023	15,800	0.00 ■■	0.00	15,800	0	0	0	0
21/03/2023	15,800	0.00 ■■	0.00	15,800	15,800	15,500	82,000	1,295,600,000
20/03/2023	15,800	0.80 ▲	5.06	15,000	15,800	15,000	200	3,160,000
17/03/2023	15,000	0.00 ■■	0.00	15,000	15,000	15,000	9,400	141,000,000
16/03/2023	15,000	0.40 ▲	2.67	14,600	15,300	15,000	2,300	34,500,000
15/03/2023	14,600	-0.70 ▼	-4.79	15,300	14,600	14,600	200	2,920,000
14/03/2023	15,300	0.00 ■■	0.00	15,300	15,300	15,000	46,600	712,980,000
13/03/2023	15,300	-0.20 ▼	-1.31	15,500	15,300	15,000	165,000	2,524,500,000
10/03/2023	15,500	0.00 ■■	0.00	15,500	15,500	15,400	139,500	2,162,250,000
09/03/2023	15,500	0.70 ▲	4.52	14,800	16,000	14,800	60,400	936,200,000
08/03/2023	14,800	-1.20 ▼	-8.11	16,000	15,500	14,800	12,000	177,600,000
07/03/2023	16,000	-0.40 ▼	-2.50	16,400	16,000	14,800	231,100	3,697,600,000
06/03/2023	16,400	0.40 ▲	2.44	16,000	16,500	15,500	72,300	1,185,720,000
03/03/2023	16,000	0.00 ■■	0.00	16,000	16,000	15,000	5,400	86,400,000
02/03/2023	16,000	-0.40 ▼	-2.50	16,400	16,000	15,500	31,000	496,000,000
01/03/2023	16,400	1.20 ▲	7.32	15,200	16,400	16,400	100	1,640,000
28/02/2023	15,200	-1.60 ▼	-10.53	16,800	16,300	15,200	5,400	82,080,000
27/02/2023	16,800	-0.20 ▼	-1.19	17,000	16,800	15,300	1,800	30,240,000
24/02/2023	17,000	0.00 ■■	0.00	17,000	0	0	0	0
23/02/2023	17,000	0.60 ▲	3.53	16,400	17,000	16,500	200	3,400,000
22/02/2023	16,400	0.00 ■■	0.00	16,400	16,500	15,000	177,600	2,912,640,000
21/02/2023	16,400	0.40 ▲	2.44	16,000	16,600	15,000	93,400	1,531,760,000
20/02/2023	16,000	0.00 ■■	0.00	16,000	0	0	0	0
17/02/2023	16,000	0.00 ■■	0.00	16,000	16,000	15,200	151,900	2,430,400,000
16/02/2023	16,000	0.00 ■■	0.00	16,000	16,000	15,500	22,400	358,400,000
15/02/2023	16,000	-0.60 ▼	-3.75	16,600	16,000	15,200	14,200	227,200,000
14/02/2023	16,600	-0.10 ▼	-0.60	16,700	16,600	16,600	15,200	252,320,000
13/02/2023	16,700	0.00 ■■	0.00	16,700	0	0	0	0
10/02/2023	16,700	0.00 ■■	0.00	16,700	0	0	0	0
09/02/2023	16,700	0.00 ■■	0.00	16,700	0	0	0	0
08/02/2023	16,700	0.00 ■■	0.00	16,700	0	0	0	0
07/02/2023	16,700	0.00 ■■	0.00	16,700	16,700	16,700	300	5,010,000
06/02/2023	16,700	1.40 ▲	8.38	15,300	16,700	15,300	300	5,010,000
03/02/2023	15,300	1.30 ▲	8.50	14,000	15,400	14,500	400	6,120,000
02/02/2023	14,000	-1.20 ▼	-8.57	15,200	16,600	14,000	300	4,200,000
01/02/2023	15,200	-1.30 ▼	-8.55	16,500	15,500	15,200	200	3,040,000
31/01/2023	16,500	0.50 ▲	3.03	16,000	16,700	16,500	600	9,900,000
30/01/2023	16,000	-0.50 ▼	-3.13	16,500	17,900	16,000	200	3,200,000
27/01/2023	16,500	-1.80 ▼	-10.91	18,300	17,800	16,500	300	4,950,000
19/01/2023	18,300	-0.30 ▼	-1.64	18,600	18,500	16,800	4,400	80,520,000
18/01/2023	18,600	0.00 ■■	0.00	18,600	0	0	0	0
17/01/2023	18,600	0.80 ▲	4.30	17,800	18,600	18,600	100	1,860,000
16/01/2023	17,800	-0.20 ▼	-1.12	18,000	17,800	16,200	600	10,680,000
13/01/2023	18,000	-0.20 ▼	-1.11	18,200	18,000	17,000	1,200	21,600,000
12/01/2023	18,200	-2.00 ▼	-10.99	20,200	18,200	18,200	700	12,740,000
11/01/2023	20,200	0.60 ▲	2.97	19,600	20,200	17,700	300	6,060,000
10/01/2023	19,600	-0.80 ▼	-4.08	20,400	19,600	19,600	200	3,920,000
09/01/2023	20,400	1.50 ▲	7.35	18,900	20,400	17,100	400	8,160,000
06/01/2023	18,900	-2.10 ▼	-11.11	21,000	20,900	18,900	36,000	680,400,000
05/01/2023	21,000	-0.70 ▼	-3.33	21,700	21,000	21,000	134,900	2,832,900,000
04/01/2023	21,700	0.00 ■■	0.00	21,700	0	0	0	0
03/01/2023	21,700	0.00 ■■	0.00	21,700	21,800	21,700	300	6,510,000
30/12/2022	21,700	0.00 ■■	0.00	21,700	0	0	0	0
29/12/2022	21,700	0.00 ■■	0.00	21,700	0	0	0	0
28/12/2022	21,700	0.40 ▲	1.84	21,300	21,700	21,700	100	2,170,000
27/12/2022	21,300	0.00 ■■	0.00	21,300	0	0	0	0
26/12/2022	21,300	0.90 ▲	4.23	20,400	21,300	21,300	100	2,130,000
23/12/2022	20,400	0.50 ▲	2.45	19,900	20,400	20,400	100	2,040,000
22/12/2022	19,900	0.00 ■■	0.00	19,900	0	0	0	0
21/12/2022	19,900	0.00 ■■	0.00	19,900	0	0	0	0
20/12/2022	19,900	0.10 ▲	0.50	19,800	19,900	19,900	100	1,990,000
19/12/2022	19,800	0.90 ▲	4.55	18,900	19,800	19,800	100	1,980,000
15/12/2022	17,900	0.70 ▲	3.91	17,200	17,900	16,900	400	7,160,000
14/12/2022	17,200	0.90 ▲	5.23	16,300	17,200	16,300	200	3,440,000
13/12/2022	16,300	0.00 ■■	0.00	16,300	0	0	0	0
12/12/2022	16,300	0.00 ■■	0.00	16,300	0	0	0	0
09/12/2022	16,300	0.80 ▲	4.91	15,500	17,000	15,400	3,200	52,160,000
08/12/2022	15,500	-1.50 ▼	-9.68	17,000	17,900	15,500	300	4,650,000
07/12/2022	17,000	-0.10 ▼	-0.59	17,100	18,400	15,400	66,000	1,122,000,000
06/12/2022	17,100	-0.10 ▼	-0.58	17,200	17,900	15,500	13,500	230,850,000
05/12/2022	17,200	0.00 ■■	0.00	17,200	17,500	17,200	1,100	18,920,000
02/12/2022	17,200	-1.90 ▼	-11.05	19,100	17,200	17,200	62,800	1,080,160,000
01/12/2022	19,100	0.00 ■■	0.00	19,100	19,200	17,200	400	7,640,000
30/11/2022	19,100	0.00 ■■	0.00	19,100	0	0	0	0
29/11/2022	19,100	1.60 ▲	8.38	17,500	19,100	19,100	100	1,910,000
28/11/2022	17,500	0.00 ■■	0.00	17,500	17,500	17,500	1,000	17,500,000
25/11/2022	17,500	-1.90 ▼	-10.86	19,400	17,500	17,500	1,000	17,500,000
24/11/2022	19,400	1.10 ▲	5.67	18,300	19,400	19,400	100	1,940,000
23/11/2022	18,300	0.60 ▲	3.28	17,700	18,300	18,300	100	1,830,000
22/11/2022	17,700	1.00 ▲	5.65	16,700	17,700	17,700	100	1,770,000
21/11/2022	16,700	0.80 ▲	4.79	15,900	17,400	15,800	1,000	16,700,000
18/11/2022	15,900	1.00 ▲	6.29	14,900	15,900	15,900	100	1,590,000
17/11/2022	16,200	1.30 ▲	8.02	14,900	16,200	14,900	400	6,480,000
16/11/2022	14,900	1.00 ▲	6.71	13,900	14,900	13,000	3,700	55,130,000
15/11/2022	13,900	0.00 ■■	0.00	13,900	14,200	12,600	1,500	20,850,000
14/11/2022	13,900	-0.40 ▼	-2.88	14,300	14,700	12,900	900	12,510,000
11/11/2022	14,300	-0.40 ▼	-2.80	14,700	14,300	13,400	2,000	28,600,000
10/11/2022	14,700	-0.30 ▼	-2.04	15,000	14,700	14,700	8,000	117,600,000
09/11/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,900	10,600	159,000,000
08/11/2022	14,900	0.00 ■■	0.00	14,900	14,900	13,500	800	11,920,000
07/11/2022	14,900	0.20 ▲	1.34	14,700	15,600	13,700	1,900	28,310,000
04/11/2022	14,700	-1.10 ▼	-7.48	15,800	14,700	14,700	600	8,820,000
03/11/2022	15,800	0.80 ▲	5.06	15,000	15,800	15,800	100	1,580,000
02/11/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
01/11/2022	15,000	0.00 ■■	0.00	15,000	15,800	14,600	1,500	22,500,000
31/10/2022	15,000	-1.00 ▼	-6.67	16,000	15,200	14,600	1,800	27,000,000
28/10/2022	16,000	-0.50 ▼	-3.13	16,500	16,100	15,200	500	8,000,000
27/10/2022	16,500	0.50 ▲	3.03	16,000	16,500	14,500	1,500	24,750,000
26/10/2022	16,000	-0.70 ▼	-4.38	16,700	16,400	15,100	31,900	510,400,000
25/10/2022	16,700	-0.30 ▼	-1.80	17,000	16,700	15,400	700	11,690,000
24/10/2022	17,000	-0.80 ▼	-4.71	17,800	17,200	16,100	700	11,900,000
21/10/2022	17,800	1.50 ▲	8.43	16,300	17,900	16,300	7,500	133,500,000
20/10/2022	16,300	-0.30 ▼	-1.84	16,600	16,600	16,300	500	8,150,000
19/10/2022	16,600	-0.70 ▼	-4.22	17,300	16,600	16,000	1,400	23,240,000
18/10/2022	17,300	0.00 ■■	0.00	17,300	17,400	16,800	400	6,920,000
17/10/2022	17,300	-0.50 ▼	-2.89	17,800	17,300	16,200	500	8,650,000
14/10/2022	17,800	0.20 ▲	1.12	17,600	17,800	17,800	100	1,780,000
13/10/2022	17,600	0.30 ▲	1.70	17,300	18,500	17,000	300	5,280,000
12/10/2022	17,300	0.10 ▲	0.58	17,200	17,700	17,000	1,500	25,950,000
11/10/2022	17,200	-0.10 ▼	-0.58	17,300	17,700	16,900	500	8,600,000
07/10/2022	18,100	-0.60 ▼	-3.31	18,700	20,500	18,000	12,700	229,870,000
06/10/2022	18,700	0.90 ▲	4.81	17,800	19,300	17,800	700	13,090,000
05/10/2022	20,500	-0.50 ▼	-2.44	21,000	20,700	19,100	11,500	235,750,000
04/10/2022	21,000	0.00 ■■	0.00	21,000	21,000	20,300	200	4,200,000
03/10/2022	21,000	0.20 ▲	0.95	20,800	21,200	20,700	3,100	65,100,000
30/09/2022	20,800	0.00 ■■	0.00	20,800	20,800	20,700	1,200	24,960,000
29/09/2022	20,800	0.00 ■■	0.00	20,800	21,300	20,800	1,300	27,040,000
28/09/2022	20,800	-0.20 ▼	-0.96	21,000	20,900	20,800	500	10,400,000
27/09/2022	21,000	0.00 ■■	0.00	21,000	21,000	21,000	200	4,200,000
26/09/2022	21,000	-0.60 ▼	-2.86	21,600	21,300	20,600	1,800	37,800,000
23/09/2022	21,600	-0.30 ▼	-1.39	21,900	21,800	21,000	800	17,280,000
22/09/2022	21,900	-0.10 ▼	-0.46	22,000	21,900	21,900	100	2,190,000
21/09/2022	22,000	-0.60 ▼	-2.73	22,600	22,000	22,000	16,700	367,400,000
20/09/2022	22,600	0.00 ■■	0.00	22,600	0	0	0	0
19/09/2022	22,600	-0.10 ▼	-0.44	22,700	22,700	22,600	14,200	320,920,000
16/09/2022	22,700	0.50 ▲	2.20	22,200	22,900	20,100	47,400	1,075,980,000
15/09/2022	22,200	0.20 ▲	0.90	22,000	22,800	22,000	48,500	1,076,700,000
14/09/2022	22,000	-0.50 ▼	-2.27	22,500	22,000	21,800	80,200	1,764,400,000
13/09/2022	22,500	-1.30 ▼	-5.78	23,800	22,700	22,000	12,800	288,000,000
12/09/2022	23,800	1.30 ▲	5.46	22,500	23,800	23,800	100	2,380,000
09/09/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
08/09/2022	22,500	0.00 ■■	0.00	22,500	24,100	22,500	500	11,250,000
07/09/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,300	7,000	157,500,000
06/09/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
05/09/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
31/08/2022	22,500	0.50 ▲	2.22	22,000	22,500	21,900	2,100	47,250,000
30/08/2022	22,000	-0.20 ▼	-0.91	22,200	22,000	22,000	500	11,000,000
29/08/2022	22,200	-0.20 ▼	-0.90	22,400	22,200	22,200	600	13,320,000
26/08/2022	22,400	0.00 ■■	0.00	22,400	0	0	0	0
25/08/2022	22,400	-0.10 ▼	-0.45	22,500	22,500	21,000	4,400	98,560,000
24/08/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
23/08/2022	22,500	0.00 ■■	0.00	22,500	22,500	21,100	2,800	63,000,000
22/08/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,500	600	13,500,000
19/08/2022	22,500	-0.50 ▼	-2.22	23,000	22,500	21,100	3,000	67,500,000
18/08/2022	23,000	-0.40 ▼	-1.74	23,400	23,300	22,000	13,500	310,500,000
17/08/2022	23,400	0.00 ■■	0.00	23,400	0	0	0	0
16/08/2022	23,400	-0.10 ▼	-0.43	23,500	23,400	22,300	2,400	56,160,000
15/08/2022	23,500	0.00 ■■	0.00	23,500	0	0	0	0
12/08/2022	23,500	0.00 ■■	0.00	23,500	0	0	0	0
11/08/2022	23,500	0.00 ■■	0.00	23,500	0	0	0	0
10/08/2022	23,500	-0.80 ▼	-3.40	24,300	23,500	23,500	300	7,050,000
09/08/2022	24,300	0.00 ■■	0.00	24,300	0	0	0	0
08/08/2022	24,300	0.80 ▲	3.29	23,500	25,000	22,300	57,400	1,394,820,000
05/08/2022	23,500	-0.20 ▼	-0.85	23,700	23,500	22,200	4,300	101,050,000
04/08/2022	23,700	0.20 ▲	0.84	23,500	23,700	23,400	2,200	52,140,000
03/08/2022	23,500	-0.30 ▼	-1.28	23,800	23,500	22,100	2,300	54,050,000
02/08/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
01/08/2022	23,800	0.00 ■■	0.00	23,800	23,800	23,100	500	11,900,000
29/07/2022	23,800	0.20 ▲	0.84	23,600	23,800	23,400	1,000	23,800,000
28/07/2022	23,600	-0.20 ▼	-0.85	23,800	23,600	22,000	5,800	136,880,000
27/07/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
26/07/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
25/07/2022	23,800	0.00 ■■	0.00	23,800	23,800	22,000	35,900	854,420,000
22/07/2022	23,800	0.00 ■■	0.00	23,800	23,800	23,000	3,900	92,820,000
21/07/2022	23,800	-0.10 ▼	-0.42	23,900	23,800	23,000	1,200	28,560,000
20/07/2022	23,900	0.00 ■■	0.00	23,900	23,900	23,000	3,600	86,040,000
19/07/2022	23,900	0.00 ■■	0.00	23,900	0	0	0	0
18/07/2022	23,900	-0.50 ▼	-2.09	24,400	23,900	22,200	600	14,340,000
15/07/2022	24,400	0.50 ▲	2.05	23,900	24,400	23,800	500	12,200,000
14/07/2022	23,900	-0.20 ▼	-0.84	24,100	23,900	22,500	37,500	896,250,000
13/07/2022	24,100	0.30 ▲	1.24	23,800	24,100	22,000	5,400	130,140,000
12/07/2022	23,800	-0.10 ▼	-0.42	23,900	23,800	21,700	1,500	35,700,000
11/07/2022	23,900	0.00 ■■	0.00	23,900	0	0	0	0
08/07/2022	23,900	0.50 ▲	2.09	23,400	23,900	23,900	100	2,390,000
07/07/2022	23,400	0.00 ■■	0.00	23,400	0	0	0	0
06/07/2022	23,400	0.00 ■■	0.00	23,400	0	0	0	0
05/07/2022	23,400	-0.60 ▼	-2.56	24,000	23,400	22,500	200	4,680,000
04/07/2022	24,000	0.00 ■■	0.00	24,000	0	0	0	0
01/07/2022	24,000	0.00 ■■	0.00	24,000	0	0	0	0
30/06/2022	24,000	0.10 ▲	0.42	23,900	24,500	21,600	14,600	350,400,000
29/06/2022	23,900	0.10 ▲	0.42	23,800	23,900	23,900	100	2,390,000
28/06/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
27/06/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
24/06/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
23/06/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
22/06/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
21/06/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
20/06/2022	23,800	1.10 ▲	4.62	22,700	23,800	20,600	1,400	33,320,000
17/06/2022	22,700	-1.10 ▼	-4.85	23,800	22,900	22,200	115,700	2,626,390,000
16/06/2022	23,800	0.00 ■■	0.00	23,800	23,800	22,500	200	4,760,000
15/06/2022	23,800	1.30 ▲	5.46	22,500	23,800	21,500	900	21,420,000
14/06/2022	22,500	-1.90 ▼	-8.44	24,400	22,500	22,500	2,200	49,500,000
13/06/2022	24,400	-0.10 ▼	-0.41	24,500	24,400	22,600	500	12,200,000
10/06/2022	24,500	0.50 ▲	2.04	24,000	24,500	24,300	400	9,800,000
09/06/2022	24,000	0.50 ▲	2.08	23,500	24,000	23,400	1,000	24,000,000
08/06/2022	23,500	0.00 ■■	0.00	23,500	0	0	0	0
07/06/2022	23,500	-0.40 ▼	-1.70	23,900	23,500	22,500	24,100	566,350,000
06/06/2022	23,900	0.00 ■■	0.00	23,900	0	0	0	0
03/06/2022	23,900	-0.10 ▼	-0.42	24,000	23,900	22,600	300	7,170,000
02/06/2022	24,000	0.00 ■■	0.00	24,000	24,000	24,000	500	12,000,000
01/06/2022	24,000	0.00 ■■	0.00	24,000	24,000	23,900	11,000	264,000,000
31/05/2022	24,000	0.20 ▲	0.83	23,800	24,000	23,000	2,700	64,800,000
30/05/2022	23,800	-0.80 ▼	-3.36	24,600	23,800	22,600	10,900	259,420,000
27/05/2022	24,600	1.80 ▲	7.32	22,800	24,600	22,000	800	19,680,000
26/05/2022	22,800	-1.00 ▼	-4.39	23,800	23,000	22,800	1,000	22,800,000
25/05/2022	23,800	0.00 ■■	0.00	23,800	0	0	0	0
24/05/2022	23,800	0.20 ▲	0.84	23,600	23,800	23,000	9,900	235,620,000
23/05/2022	23,600	0.00 ■■	0.00	23,600	23,700	23,100	9,600	226,560,000
20/05/2022	23,600	0.00 ■■	0.00	23,600	23,600	23,600	400	9,440,000
19/05/2022	23,600	0.10 ▲	0.42	23,500	23,600	23,400	4,200	99,120,000
18/05/2022	23,500	-0.10 ▼	-0.43	23,600	23,600	23,000	195,900	4,603,650,000
17/05/2022	23,600	0.10 ▲	0.42	23,500	23,600	23,000	77,600	1,831,360,000
16/05/2022	23,500	-0.30 ▼	-1.28	23,800	23,800	23,500	19,400	455,900,000
13/05/2022	23,800	-0.10 ▼	-0.42	23,900	23,900	21,800	12,000	285,600,000
12/05/2022	23,900	0.40 ▲	1.67	23,500	24,300	22,800	3,300	78,870,000
11/05/2022	23,500	-0.40 ▼	-1.70	23,900	23,600	23,500	2,400	56,400,000
10/05/2022	23,900	-0.10 ▼	-0.42	24,000	24,000	23,900	12,200	291,580,000
09/05/2022	24,000	-0.80 ▼	-3.33	24,800	24,600	22,600	155,600	3,734,400,000
29/04/2022	25,200	0.00 ■■	0.00	25,200	25,500	24,800	7,600	191,520,000
28/04/2022	25,200	-0.30 ▼	-1.19	25,500	25,200	23,500	62,600	1,577,520,000
27/04/2022	25,500	1.50 ▲	5.88	24,000	25,600	23,500	3,500	89,250,000
26/04/2022	24,000	-0.90 ▼	-3.75	24,900	24,500	24,000	800	19,200,000
25/04/2022	25,000	0.00 ■■	0.00	25,000	0	0	0	0
23/04/2022	25,000	0.10 ▲	0.40	24,900	25,500	24,000	220	5,500,000
22/04/2022	25,000	0.10 ▲	0.40	24,900	25,500	24,000	220	5,500,000
21/04/2022	24,900	1.30 ▲	5.22	23,600	24,900	23,500	230	5,727,000
20/04/2022	23,600	-2.30 ▼	-9.75	25,900	25,000	23,500	850	20,060,000
19/04/2022	25,900	0.90 ▲	3.47	25,000	25,900	24,700	1,620	41,958,000
18/04/2022	25,000	0.00 ■■	0.00	25,000	25,000	24,000	1,080	27,000,000
16/04/2022	25,000	-0.50 ▼	-2.00	25,500	25,500	24,800	350	8,750,000
15/04/2022	25,000	-0.50 ▼	-2.00	25,500	25,500	24,800	3,500	87,500,000
14/04/2022	25,500	-0.20 ▼	-0.78	25,700	25,700	25,000	4,900	124,950,000
13/04/2022	25,700	0.20 ▲	0.78	25,500	25,700	24,500	26,700	686,190,000
12/04/2022	25,500	0.50 ▲	1.96	25,000	25,500	25,000	4,500	114,750,000
08/04/2022	25,000	-0.10 ▼	-0.40	25,100	25,200	25,000	5,000	125,000,000
07/04/2022	25,100	-0.90 ▼	-3.59	26,000	25,900	25,100	8,000	200,800,000
06/04/2022	26,000	-0.40 ▼	-1.54	26,400	26,100	26,000	9,600	249,600,000
05/04/2022	26,400	0.20 ▲	0.76	26,200	27,800	26,200	2,600	68,640,000
04/04/2022	26,200	-0.10 ▼	-0.38	26,300	26,500	26,100	5,300	138,860,000
01/04/2022	26,300	0.00 ■■	0.00	26,300	26,300	25,800	7,300	191,990,000
31/03/2022	26,300	-2.50 ▼	-9.51	28,800	29,500	26,000	26,400	694,320,000
30/03/2022	28,800	2.20 ▲	7.64	26,600	28,800	27,500	2,200	63,360,000
29/03/2022	26,600	1.10 ▲	4.14	25,500	28,000	25,100	36,000	957,600,000
28/03/2022	25,500	1.30 ▲	5.10	24,200	25,500	25,000	68,900	1,756,950,000
25/03/2022	24,200	-0.40 ▼	-1.65	24,600	24,200	24,100	344,500	8,336,900,000
24/03/2022	24,600	-0.40 ▼	-1.63	25,000	25,000	24,300	49,700	1,222,620,000
23/03/2022	25,000	0.00 ■■	0.00	25,000	25,100	25,000	6,600	165,000,000
22/03/2022	25,000	0.60 ▲	2.40	24,400	25,000	23,500	448,600	11,215,000,000
21/03/2022	24,400	0.40 ▲	1.64	24,000	24,400	24,000	63,400	1,546,960,000
18/03/2022	24,000	0.00 ■■	0.00	24,000	24,600	23,200	1,000	24,000,000
17/03/2022	24,000	-0.50 ▼	-2.08	24,500	24,000	24,000	1,500	36,000,000
16/03/2022	24,500	0.40 ▲	1.63	24,100	24,500	24,100	1,300	31,850,000
15/03/2022	24,100	-0.60 ▼	-2.49	24,700	24,700	24,000	36,700	884,470,000
14/03/2022	24,700	-0.10 ▼	-0.40	24,800	25,000	24,700	2,000	49,400,000
11/03/2022	24,800	-0.20 ▼	-0.81	25,000	25,000	24,200	221,100	5,483,280,000
10/03/2022	25,000	0.20 ▲	0.80	24,800	25,000	24,200	143,700	3,592,500,000
09/03/2022	24,800	0.50 ▲	2.02	24,300	25,400	24,300	21,500	533,200,000
08/03/2022	24,300	0.10 ▲	0.41	24,200	25,000	24,000	48,600	1,180,980,000
07/03/2022	24,200	0.00 ■■	0.00	24,200	25,000	24,000	116,100	2,809,620,000
04/03/2022	24,200	-0.20 ▼	-0.83	24,400	24,200	23,500	125,200	3,029,840,000
03/03/2022	24,400	0.30 ▲	1.23	24,100	25,000	23,800	39,000	951,600,000
02/03/2022	24,100	-1.00 ▼	-4.15	25,100	25,300	24,000	107,600	2,593,160,000
01/03/2022	25,100	0.10 ▲	0.40	25,000	25,100	23,300	15,500	389,050,000
28/02/2022	25,000	1.40 ▲	5.60	23,600	25,000	23,100	31,900	797,500,000
25/02/2022	23,600	-0.60 ▼	-2.54	24,200	24,000	23,400	5,700	134,520,000
24/02/2022	24,200	-0.80 ▼	-3.31	25,000	24,200	24,000	64,700	1,565,740,000
23/02/2022	25,000	0.80 ▲	3.20	24,200	25,000	24,200	88,200	2,205,000,000
22/02/2022	24,200	-0.30 ▼	-1.24	24,500	25,000	24,100	59,900	1,449,580,000
21/02/2022	24,500	-0.50 ▼	-2.04	25,000	25,500	23,300	10,500	257,250,000
18/02/2022	25,000	0.90 ▲	3.60	24,100	25,000	24,000	34,100	852,500,000
17/02/2022	24,100	0.80 ▲	3.32	23,300	25,000	24,100	41,600	1,002,560,000
16/02/2022	23,300	-0.70 ▼	-3.00	24,000	24,500	23,300	42,500	990,250,000
15/02/2022	24,000	0.00 ■■	0.00	24,000	24,000	23,900	86,400	2,073,600,000
14/02/2022	24,000	0.00 ■■	0.00	24,000	24,000	24,000	66,300	1,591,200,000
11/02/2022	24,000	1.00 ▲	4.17	23,000	24,000	22,900	95,300	2,287,200,000
10/02/2022	23,000	-0.40 ▼	-1.74	23,400	23,400	23,000	3,700	85,100,000
09/02/2022	23,400	0.00 ■■	0.00	23,400	23,400	23,400	1,500	35,100,000
08/02/2022	23,400	-0.60 ▼	-2.56	24,000	24,000	23,400	1,600	37,440,000
07/02/2022	24,000	0.30 ▲	1.25	23,700	24,000	23,500	6,700	160,800,000
28/01/2022	23,700	0.70 ▲	2.95	23,000	24,500	23,000	52,100	1,234,770,000
27/01/2022	23,000	0.70 ▲	3.04	22,300	23,900	22,600	24,600	565,800,000
26/01/2022	22,300	-0.70 ▼	-3.14	23,000	22,400	22,300	4,200	93,660,000
25/01/2022	23,000	0.30 ▲	1.30	22,700	23,000	22,500	4,700	108,100,000
24/01/2022	22,700	-0.70 ▼	-3.08	23,400	23,200	22,700	9,800	222,460,000
21/01/2022	23,400	2.10 ▲	8.97	21,300	23,400	21,300	117,900	2,758,860,000
20/01/2022	21,300	-0.20 ▼	-0.94	21,500	22,000	21,000	49,800	1,060,740,000
19/01/2022	21,500	0.40 ▲	1.86	21,100	21,700	21,000	25,700	552,550,000
18/01/2022	21,100	-0.30 ▼	-1.42	21,400	21,200	21,000	6,700	141,370,000
17/01/2022	21,400	0.10 ▲	0.47	21,300	21,800	21,200	42,700	913,780,000
14/01/2022	21,300	-0.20 ▼	-0.94	21,500	22,100	21,100	17,100	364,230,000
13/01/2022	21,500	0.00 ■■	0.00	21,500	22,500	21,500	49,200	1,057,800,000
12/01/2022	21,500	-0.50 ▼	-2.33	22,000	22,600	21,500	15,000	322,500,000
11/01/2022	22,000	0.00 ■■	0.00	22,000	23,000	21,900	47,900	1,053,800,000
10/01/2022	22,000	-0.80 ▼	-3.64	22,800	22,300	21,800	11,800	259,600,000
07/01/2022	22,800	0.80 ▲	3.51	22,000	23,000	21,800	19,800	451,440,000
06/01/2022	22,000	0.00 ■■	0.00	22,000	23,000	21,900	40,500	891,000,000
05/01/2022	22,000	0.30 ▲	1.36	21,700	22,000	21,500	25,900	569,800,000
04/01/2022	21,700	0.10 ▲	0.46	21,600	22,600	21,700	12,100	262,570,000
31/12/2021	21,600	-0.20 ▼	-0.93	21,800	22,000	21,400	52,600	1,136,160,000
30/12/2021	21,800	0.00 ■■	0.00	21,800	21,800	21,600	30,100	656,180,000
29/12/2021	21,800	0.10 ▲	0.46	21,700	21,800	21,400	111,100	2,421,980,000
22/12/2021	21,200	-0.10 ▼	-0.47	21,300	21,800	21,100	101,300	2,147,560,000
21/12/2021	21,300	0.00 ■■	0.00	21,300	21,800	20,700	52,200	1,111,860,000
20/12/2021	21,300	-0.30 ▼	-1.41	21,600	22,400	21,300	4,700	100,110,000
17/12/2021	21,600	-0.50 ▼	-2.31	22,100	22,300	21,200	32,000	691,200,000
16/12/2021	22,100	0.50 ▲	2.26	21,600	22,100	21,600	6,700	148,070,000
15/12/2021	21,600	-0.40 ▼	-1.85	22,000	22,300	21,600	18,300	395,280,000
14/12/2021	20,900	-0.10 ▼	-0.48	21,000	21,300	20,900	11,700	244,530,000
13/12/2021	21,000	-0.10 ▼	-0.48	21,100	21,100	20,500	15,200	319,200,000
10/12/2021	21,100	0.10 ▲	0.47	21,000	21,400	20,300	20,500	432,550,000
09/12/2021	21,000	-0.30 ▼	-1.43	21,300	21,300	20,800	22,400	470,400,000
08/12/2021	21,300	-0.20 ▼	-0.94	21,500	21,500	20,900	28,400	604,920,000
07/12/2021	21,500	1.00 ▲	4.65	20,500	21,500	20,100	29,600	636,400,000
06/12/2021	20,500	-0.10 ▼	-0.49	20,600	21,500	20,500	66,000	1,353,000,000
03/12/2021	20,600	-0.80 ▼	-3.88	21,400	21,400	20,600	56,900	1,172,140,000
02/12/2021	21,400	-0.10 ▼	-0.47	21,500	22,000	21,400	76,600	1,639,240,000
01/12/2021	21,500	0.60 ▲	2.79	20,900	22,800	20,700	154,100	3,313,150,000
30/11/2021	20,900	-0.20 ▼	-0.96	21,100	21,500	20,300	111,300	2,326,170,000
29/11/2021	21,100	1.70 ▲	8.06	19,400	21,300	19,000	179,100	3,779,010,000
26/11/2021	19,400	-0.30 ▼	-1.55	19,700	19,700	19,200	52,400	1,016,560,000
25/11/2021	19,700	-0.30 ▼	-1.52	20,000	20,600	19,500	60,600	1,193,820,000
24/11/2021	20,000	-0.10 ▼	-0.50	20,100	20,200	19,600	38,700	774,000,000
23/11/2021	20,100	0.30 ▲	1.49	19,800	20,900	19,600	31,900	641,190,000
22/11/2021	19,800	-0.50 ▼	-2.53	20,300	21,300	19,800	134,200	2,657,160,000
19/11/2021	20,300	-1.00 ▼	-4.93	21,300	21,400	20,200	137,600	2,793,280,000
18/11/2021	21,300	-0.10 ▼	-0.47	21,400	21,900	20,600	50,900	1,084,170,000
17/11/2021	21,400	-1.00 ▼	-4.67	22,400	23,900	20,200	54,700	1,170,580,000
16/11/2021	22,400	1.90 ▲	8.48	20,500	22,500	20,200	187,300	4,195,520,000
15/11/2021	20,500	-0.50 ▼	-2.44	21,000	21,000	20,200	176,400	3,616,200,000
12/11/2021	21,000	0.20 ▲	0.95	20,800	21,800	19,800	122,100	2,564,100,000
11/11/2021	20,800	-0.70 ▼	-3.37	21,500	21,500	19,800	114,900	2,389,920,000
10/11/2021	21,500	1.90 ▲	8.84	19,600	21,500	19,600	183,100	3,936,650,000
09/11/2021	19,600	1.40 ▲	7.14	18,200	20,000	18,400	670,700	13,145,720,000
08/11/2021	18,200	0.00 ■■	0.00	18,200	18,300	18,000	322,800	5,874,960,000
05/11/2021	18,200	0.10 ▲	0.55	18,100	18,200	17,900	80,200	1,459,640,000
04/11/2021	18,100	-0.10 ▼	-0.55	18,200	18,200	18,000	5,600	101,360,000
03/11/2021	18,200	0.00 ■■	0.00	18,200	18,300	18,000	61,800	1,124,760,000
02/11/2021	18,200	0.00 ■■	0.00	18,200	18,300	18,100	62,500	1,137,500,000
01/11/2021	18,200	-0.20 ▼	-1.10	18,400	18,500	17,700	103,100	1,876,420,000
29/10/2021	18,400	-0.40 ▼	-2.17	18,800	18,800	18,400	67,500	1,242,000,000
28/10/2021	18,800	-0.30 ▼	-1.60	19,100	19,200	18,500	36,200	680,560,000
27/10/2021	19,100	1.00 ▲	5.24	18,100	19,800	18,200	152,400	2,910,840,000
26/10/2021	18,100	0.00 ■■	0.00	18,100	18,200	18,000	162,100	2,934,010,000
25/10/2021	18,100	0.00 ■■	0.00	18,100	18,300	18,000	28,700	519,470,000
22/10/2021	18,100	0.10 ▲	0.55	18,000	18,200	18,000	230,900	4,179,290,000
21/10/2021	18,000	0.00 ■■	0.00	18,000	18,200	17,800	31,800	572,400,000
20/10/2021	18,000	0.00 ■■	0.00	18,000	18,000	17,700	102,500	1,845,000,000
19/10/2021	18,000	0.00 ■■	0.00	18,000	18,100	17,500	17,000	306,000,000
18/10/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	8,100	145,800,000
15/10/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	4,700	84,600,000
14/10/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
13/10/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,000	18,000,000
12/10/2021	18,000	-0.10 ▼	-0.56	18,100	18,000	18,000	100	1,800,000
11/10/2021	18,100	0.30 ▲	1.66	17,800	18,100	18,100	3,000	54,300,000
08/10/2021	17,800	-0.20 ▼	-1.12	18,000	18,000	17,800	9,800	174,440,000
07/10/2021	18,000	-0.10 ▼	-0.56	18,100	18,100	18,000	4,800	86,400,000
06/10/2021	18,100	0.00 ■■	0.00	18,100	18,500	18,000	32,100	581,010,000
05/10/2021	18,100	0.00 ■■	0.00	18,100	18,200	18,000	74,600	1,350,260,000
04/10/2021	18,100	0.00 ■■	0.00	18,100	18,300	18,100	43,300	783,730,000
01/10/2021	18,100	0.00 ■■	0.00	18,100	18,100	18,000	13,000	235,300,000
30/09/2021	18,100	-0.10 ▼	-0.55	18,200	18,200	18,000	58,900	1,066,090,000
29/09/2021	18,200	0.10 ▲	0.55	18,100	18,200	18,000	6,000	109,200,000
28/09/2021	18,100	0.10 ▲	0.55	18,000	18,100	18,000	3,500	63,350,000
27/09/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,000	18,000,000
24/09/2021	18,000	-0.30 ▼	-1.67	18,300	18,200	18,000	4,600	82,800,000
23/09/2021	18,300	0.30 ▲	1.64	18,000	18,300	17,800	1,300	23,790,000
22/09/2021	18,000	0.20 ▲	1.11	17,800	18,000	18,000	1,100	19,800,000
21/09/2021	17,800	-0.40 ▼	-2.25	18,200	17,800	17,800	1,000	17,800,000
20/09/2021	18,200	0.20 ▲	1.10	18,000	18,300	18,000	2,700	49,140,000
17/09/2021	18,000	0.40 ▲	2.22	17,600	18,000	18,000	200	3,600,000
16/09/2021	17,600	-17.60 ▼	-100.00	17,600	0	0	0	0
15/09/2021	17,600	-0.40 ▼	-2.27	18,000	18,000	17,600	4,400	77,440,000
14/09/2021	18,000	0.00 ■■	0.00	18,000	18,200	18,000	1,100	19,800,000
13/09/2021	18,000	-0.10 ▼	-0.56	18,100	18,500	18,000	5,800	104,400,000
10/09/2021	18,100	0.10 ▲	0.55	18,000	18,500	18,000	35,500	642,550,000
09/09/2021	18,000	-0.80 ▼	-4.44	18,800	18,000	18,000	5,300	95,400,000
08/09/2021	18,800	0.80 ▲	4.26	18,000	18,900	18,800	300	5,640,000
07/09/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	2,600	46,800,000
06/09/2021	18,000	0.10 ▲	0.56	17,900	19,500	18,000	1,000	18,000,000
01/09/2021	17,900	0.00 ■■	0.00	17,900	18,400	17,900	4,400	78,760,000
31/08/2021	17,900	0.00 ■■	0.00	17,900	18,000	17,800	5,800	103,820,000
30/08/2021	17,900	-0.60 ▼	-3.35	18,500	19,000	17,900	40,400	723,160,000
27/08/2021	18,500	-18.50 ▼	-100.00	18,500	0	0	0	0
26/08/2021	18,500	0.50 ▲	2.70	18,000	18,500	18,000	1,000	18,500,000
25/08/2021	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
24/08/2021	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
23/08/2021	18,000	0.00 ■■	0.00	18,000	18,000	17,900	300	5,400,000
20/08/2021	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
19/08/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	4,100	73,800,000
18/08/2021	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
17/08/2021	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
16/08/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,000	18,000,000
13/08/2021	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
12/08/2021	18,000	-0.40 ▼	-2.22	18,400	18,000	18,000	12,000	216,000,000
11/08/2021	18,400	-18.40 ▼	-100.00	18,400	0	0	0	0
10/08/2021	18,400	-0.10 ▼	-0.54	18,500	18,500	18,000	7,400	136,160,000
09/08/2021	18,500	0.20 ▲	1.08	18,300	18,500	18,000	5,100	94,350,000
06/08/2021	18,300	0.00 ■■	0.00	18,300	18,300	18,300	5,100	93,330,000
05/08/2021	18,300	0.30 ▲	1.64	18,000	18,500	18,300	12,200	223,260,000
04/08/2021	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
03/08/2021	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
02/08/2021	18,000	-0.40 ▼	-2.22	18,400	18,400	18,000	23,100	415,800,000
30/07/2021	18,400	-18.40 ▼	-100.00	18,400	0	0	0	0
29/07/2021	18,400	-18.40 ▼	-100.00	18,400	0	0	0	0
28/07/2021	18,400	-0.20 ▼	-1.09	18,600	18,400	18,400	300	5,520,000
27/07/2021	18,600	-18.60 ▼	-100.00	18,600	0	0	0	0
26/07/2021	18,600	-18.60 ▼	-100.00	18,500	0	0	0	0
23/07/2021	18,600	0.10 ▲	0.54	18,500	18,600	18,400	7,400	137,640,000
22/07/2021	18,500	0.00 ■■	0.00	18,500	18,500	17,500	800	14,800,000
21/07/2021	18,500	-18.50 ▼	-100.00	18,500	0	0	0	0
20/07/2021	18,500	0.20 ▲	1.08	18,300	18,500	18,500	1,000	18,500,000
19/07/2021	18,300	-0.40 ▼	-2.19	18,700	18,300	18,300	200	3,660,000
16/07/2021	18,700	-0.10 ▼	-0.53	18,800	18,700	18,700	1,600	29,920,000
15/07/2021	18,800	-18.80 ▼	-100.00	18,800	0	0	0	0
14/07/2021	18,800	0.40 ▲	2.13	18,400	18,800	18,000	7,200	135,360,000
13/07/2021	18,400	-0.30 ▼	-1.63	18,700	18,700	18,000	8,500	156,400,000
12/07/2021	18,700	0.70 ▲	3.74	18,000	18,800	17,500	17,800	332,860,000
09/07/2021	18,000	-1.30 ▼	-7.22	19,300	18,000	17,800	3,700	66,600,000
08/07/2021	19,300	1.70 ▲	8.81	17,600	19,300	18,200	700	13,510,000
07/07/2021	17,600	-1.70 ▼	-9.66	19,300	20,400	17,500	10,100	177,760,000
06/07/2021	19,300	-0.60 ▼	-3.11	19,900	19,300	19,200	3,300	63,690,000
05/07/2021	19,900	0.00 ■■	0.00	19,900	20,000	19,900	2,100	41,790,000
02/07/2021	19,900	-0.10 ▼	-0.50	20,000	20,600	19,900	1,300	25,870,000
01/07/2021	20,000	0.00 ■■	0.00	20,000	21,000	19,500	6,900	138,000,000
30/06/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	1,600	32,000,000
29/06/2021	21,000	-20.00 ▼	-95.24	20,000	0	0	0	0
28/06/2021	21,000	-0.30 ▼	-1.43	21,300	21,300	20,900	14,600	306,600,000
25/06/2021	21,300	0.00 ■■	0.00	21,300	21,300	21,300	2,200	46,860,000
24/06/2021	21,300	0.00 ■■	0.00	21,300	21,500	21,200	700	14,910,000
23/06/2021	21,300	0.00 ■■	0.00	21,300	21,300	20,600	2,800	59,640,000
22/06/2021	21,300	0.00 ■■	0.00	21,300	21,400	21,300	4,800	102,240,000
21/06/2021	21,300	0.50 ▲	2.35	20,800	21,900	21,200	6,000	127,800,000
18/06/2021	20,800	1.30 ▲	6.25	19,500	21,000	19,700	5,600	116,480,000
17/06/2021	19,500	-0.20 ▼	-1.03	19,700	19,500	19,400	5,000	97,500,000
16/06/2021	19,700	0.20 ▲	1.02	19,500	20,000	19,500	20,800	409,760,000
15/06/2021	19,500	0.00 ■■	0.00	19,500	19,500	19,500	100	1,950,000
14/06/2021	19,500	-0.20 ▼	-1.03	19,700	19,800	19,500	1,500	29,250,000
11/06/2021	19,700	0.00 ■■	0.00	19,700	19,700	19,700	1,500	29,550,000
10/06/2021	19,700	-0.10 ▼	-0.51	19,800	20,000	19,700	1,000	19,700,000
09/06/2021	19,800	0.00 ■■	0.00	19,800	20,900	19,500	5,200	102,960,000
08/06/2021	19,800	0.10 ▲	0.51	19,700	20,900	19,800	1,900	37,620,000
07/06/2021	19,700	0.60 ▲	3.05	19,100	21,000	19,100	8,900	175,330,000
04/06/2021	19,100	-1.10 ▼	-5.76	20,200	21,400	19,100	13,700	261,670,000
03/06/2021	20,200	-0.50 ▼	-2.48	20,700	21,000	20,000	6,900	139,380,000
02/06/2021	20,700	-20.70 ▼	-100.00	20,700	0	0	0	0
01/06/2021	20,700	-20.70 ▼	-100.00	20,700	0	0	0	0
31/05/2021	20,700	0.00 ■■	0.00	20,700	21,200	20,700	24,600	509,220,000
28/05/2021	20,700	0.00 ■■	0.00	20,700	20,900	20,700	300	6,210,000
27/05/2021	20,700	-0.80 ▼	-3.86	21,500	20,700	20,700	100	2,070,000
26/05/2021	21,500	0.50 ▲	2.33	21,000	21,500	21,500	1,700	36,550,000
25/05/2021	21,000	0.10 ▲	0.48	20,900	21,000	20,100	5,800	121,800,000
24/05/2021	20,900	-0.20 ▼	-0.96	21,100	21,100	20,800	43,400	907,060,000
21/05/2021	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
20/05/2021	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
19/05/2021	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
18/05/2021	21,100	-21.10 ▼	-100.00	21,100	0	0	0	0
17/05/2021	21,100	-0.30 ▼	-1.42	21,400	21,100	20,500	5,000	105,500,000
14/05/2021	21,400	-21.40 ▼	-100.00	21,400	0	0	0	0
13/05/2021	21,400	0.60 ▲	2.80	20,800	21,400	21,400	100	2,140,000
12/05/2021	20,800	-0.50 ▼	-2.40	21,300	20,900	20,800	200	4,160,000
11/05/2021	21,300	-0.10 ▼	-0.47	21,400	21,300	20,000	200	4,260,000
10/05/2021	21,400	-0.60 ▼	-2.80	22,000	21,500	21,400	600	12,840,000
07/05/2021	22,000	0.40 ▲	1.82	21,600	22,000	21,500	600	13,200,000
06/05/2021	21,600	1.60 ▲	7.41	20,000	22,000	20,500	1,100	23,760,000
05/05/2021	20,000	-1.90 ▼	-9.50	21,900	20,600	19,900	12,100	242,000,000
04/05/2021	21,900	0.30 ▲	1.37	21,600	21,900	21,900	100	2,190,000
29/04/2021	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
28/04/2021	21,600	-0.80 ▼	-3.70	22,400	21,600	21,400	4,700	101,520,000
27/04/2021	22,400	-0.50 ▼	-2.23	22,900	22,400	22,400	200	4,480,000
26/04/2021	22,900	1.40 ▲	6.11	21,500	22,900	22,900	100	2,290,000
23/04/2021	21,500	-0.50 ▼	-2.33	22,000	21,700	21,500	700	15,050,000
22/04/2021	22,000	-1.70 ▼	-7.73	23,700	22,100	22,000	1,800	39,600,000
20/04/2021	23,700	0.70 ▲	2.95	23,000	23,700	23,700	100	2,370,000
19/04/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	100	2,300,000
16/04/2021	23,000	-23.00 ▼	-100.00	23,000	0	0	0	0
15/04/2021	23,000	-0.10 ▼	-0.43	23,100	23,500	23,000	2,600	59,800,000
14/04/2021	23,100	-0.40 ▼	-1.73	23,500	23,100	23,100	300	6,930,000
13/04/2021	23,500	0.50 ▲	2.13	23,000	23,900	23,000	1,300	30,550,000
12/04/2021	23,000	-0.50 ▼	-2.17	23,500	23,200	23,000	1,000	23,000,000
09/04/2021	23,500	-0.40 ▼	-1.70	23,900	23,500	23,500	1,700	39,950,000
08/04/2021	23,900	-0.10 ▼	-0.42	24,000	23,900	23,900	400	9,560,000
07/04/2021	24,000	-0.80 ▼	-3.33	24,800	24,000	24,000	400	9,600,000
06/04/2021	24,800	-0.20 ▼	-0.81	25,000	24,800	24,000	4,000	99,200,000
05/04/2021	25,000	0.00 ■■	0.00	25,000	27,300	24,900	800	20,000,000
02/04/2021	25,000	-25.00 ▼	-100.00	25,000	0	0	0	0
01/04/2021	25,000	0.50 ▲	2.00	24,500	25,500	24,500	700	17,500,000
31/03/2021	24,500	0.00 ■■	0.00	24,500	24,500	24,500	200	4,900,000
30/03/2021	24,500	-1.00 ▼	-4.08	25,500	24,500	24,000	300	7,350,000
29/03/2021	25,500	1.00 ▲	3.92	24,500	25,500	25,500	100	2,550,000
26/03/2021	24,500	0.00 ■■	0.00	24,500	24,500	24,000	4,000	98,000,000
25/03/2021	24,500	-2.50 ▼	-10.20	27,000	25,000	24,300	5,700	139,650,000
24/03/2021	27,000	-27.00 ▼	-100.00	27,000	0	0	0	0
23/03/2021	27,000	-27.00 ▼	-100.00	27,000	0	0	0	0
22/03/2021	27,000	0.00 ■■	0.00	27,000	27,000	27,000	100	2,700,000
19/03/2021	27,000	2.10 ▲	7.78	24,900	27,300	27,000	200	5,400,000
18/03/2021	24,900	2.20 ▲	8.84	22,700	24,900	24,900	5,200	129,480,000
17/03/2021	22,700	-22.70 ▼	-100.00	22,700	0	0	0	0
16/03/2021	22,700	-22.70 ▼	-100.00	22,700	0	0	0	0
15/03/2021	22,700	-1.40 ▼	-6.17	24,100	24,100	22,700	200	4,540,000
12/03/2021	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
11/03/2021	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
10/03/2021	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
09/03/2021	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
08/03/2021	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
05/03/2021	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
04/03/2021	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
03/03/2021	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
02/03/2021	24,100	-24.10 ▼	-100.00	24,100	0	0	0	0
01/03/2021	24,100	0.40 ▲	1.66	23,700	24,100	24,100	800	19,280,000
26/02/2021	23,700	-23.70 ▼	-100.00	23,700	0	0	0	0
25/02/2021	23,700	-23.70 ▼	-100.00	23,700	0	0	0	0
24/02/2021	23,700	-23.70 ▼	-100.00	23,700	0	0	0	0
23/02/2021	23,700	-1.30 ▼	-5.49	25,000	23,700	23,700	100	2,370,000
22/02/2021	25,000	-2.40 ▼	-9.60	27,400	25,000	25,000	500	12,500,000
19/02/2021	25,500	0.00 ■■	0.00	25,500	25,500	25,500	2,000	51,000,000
18/02/2021	25,500	0.00 ■■	0.00	25,500	25,500	25,500	100	2,550,000
17/02/2021	25,500	2.30 ▲	9.02	23,200	25,500	25,500	200	5,100,000
09/02/2021	23,200	-23.20 ▼	-100.00	23,200	0	0	0	0
08/02/2021	23,200	-23.20 ▼	-100.00	23,200	0	0	0	0
05/02/2021	23,200	-23.20 ▼	-100.00	23,200	0	0	0	0
04/01/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	500	12,000,000
31/12/2020	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
30/12/2020	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
29/12/2020	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
28/12/2020	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
25/12/2020	24,000	-24.00 ▼	-100.00	24,000	0	0	0	0
24/12/2020	24,000	0.50 ▲	2.08	23,500	25,800	24,000	750	18,000,000
23/12/2020	24,000	0.50 ▲	2.08	23,500	25,800	24,000	750	18,000,000
22/12/2020	23,500	-0.30 ▼	-1.28	23,800	26,100	23,500	220	5,170,000
21/12/2020	23,800	-1.70 ▼	-7.14	25,500	23,800	23,800	10	238,000
18/12/2020	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
17/12/2020	25,500	0.00 ■■	0.00	25,500	25,500	25,500	10	255,000
16/12/2020	25,500	0.00 ■■	0.00	25,500	25,500	25,500	10	255,000
15/12/2020	25,500	-0.50 ▼	-1.96	26,000	25,500	25,500	10	255,000
14/12/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
13/12/2020	26,000	1.90 ▲	7.31	24,100	26,000	23,500	30	780,000
11/12/2020	26,000	1.90 ▲	7.31	24,100	26,000	23,500	30	780,000
10/12/2020	24,100	-0.50 ▼	-2.07	24,600	24,200	24,100	20	482,000
09/12/2020	24,600	-0.90 ▼	-3.66	25,500	24,600	24,600	10	246,000
08/12/2020	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
07/12/2020	25,500	0.10 ▲	0.39	25,400	25,500	25,500	20	510,000
02/12/2020	25,400	-25.40 ▼	-100.00	25,400	0	0	0	0
01/12/2020	25,400	-0.60 ▼	-2.36	26,000	25,500	25,400	30	762,000
30/11/2020	26,000	0.10 ▲	0.38	25,900	26,000	24,800	1,300	33,800,000
27/11/2020	25,900	-25.90 ▼	-100.00	25,900	0	0	0	0
26/11/2020	25,900	-0.10 ▼	-0.39	26,000	25,900	24,500	600	15,540,000
25/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
24/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
23/11/2020	26,000	-1.00 ▼	-3.85	27,000	26,900	24,700	30,900	803,400,000
20/11/2020	27,000	-27.00 ▼	-100.00	27,000	0	0	0	0
19/11/2020	27,000	1.00 ▲	3.70	26,000	28,200	27,000	200	5,400,000
18/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
17/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
16/11/2020	26,000	0.00 ■■	0.00	26,000	26,000	24,300	2,660	69,160,000
13/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
12/11/2020	26,000	0.00 ■■	0.00	26,000	26,000	26,000	600	15,600,000
10/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
09/11/2020	26,000	0.00 ■■	0.00	26,000	26,000	24,100	24,300	631,800,000
06/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
05/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
04/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
03/11/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
02/11/2020	26,000	-2.50 ▼	-9.62	28,500	26,000	26,000	10	260,000
30/10/2020	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
29/10/2020	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
28/10/2020	28,500	2.50 ▲	8.77	26,000	28,500	28,500	100	2,850,000
27/10/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
26/10/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
23/10/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
22/10/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
21/10/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
20/10/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
19/10/2020	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
16/10/2020	26,000	-0.70 ▼	-2.69	26,700	26,000	26,000	1,100	28,600,000
14/10/2020	26,700	-26.70 ▼	-100.00	26,700	0	0	0	0
13/10/2020	26,700	-26.70 ▼	-100.00	26,700	0	0	0	0
12/10/2020	26,700	0.00 ■■	0.00	26,700	26,700	26,700	50	1,335,000
09/10/2020	26,700	-26.70 ▼	-100.00	26,700	0	0	0	0
07/10/2020	26,700	0.20 ▲	0.75	26,500	26,700	26,500	200	5,340,000
06/10/2020	26,500	-1.00 ▼	-3.77	27,500	26,500	26,500	100	2,650,000
01/10/2020	27,500	-0.30 ▼	-1.09	27,800	27,500	27,500	20	550,000
28/09/2020	27,800	-27.80 ▼	-100.00	27,800	0	0	0	0
25/09/2020	27,800	-27.80 ▼	-100.00	27,800	0	0	0	0
24/09/2020	27,800	-27.80 ▼	-100.00	27,800	0	0	0	0
23/09/2020	27,800	-2.70 ▼	-9.71	30,500	27,800	27,800	170	4,726,000
22/09/2020	30,500	-30.50 ▼	-100.00	30,500	0	0	0	0
21/09/2020	30,500	-30.50 ▼	-100.00	30,500	0	0	0	0
18/09/2020	30,500	0.50 ▲	1.64	30,000	30,500	30,500	10	305,000
17/09/2020	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
16/09/2020	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
15/09/2020	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
14/09/2020	30,000	0.00 ■■	0.00	30,000	30,000	30,000	100	3,000,000
11/09/2020	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
10/09/2020	30,000	0.90 ▲	3.00	29,100	30,000	30,000	10	300,000
09/09/2020	29,100	-29.10 ▼	-100.00	29,100	0	0	0	0
08/09/2020	29,100	-29.10 ▼	-100.00	29,100	0	0	0	0
07/09/2020	29,100	0.00 ■■	0.00	29,100	29,100	27,900	370	10,767,000
04/09/2020	29,100	-29.10 ▼	-100.00	29,100	0	0	0	0
03/09/2020	29,100	-29.10 ▼	-100.00	29,100	0	0	0	0
01/09/2020	29,100	2.60 ▲	8.93	26,500	29,100	29,100	10	291,000
31/08/2020	26,500	-2.50 ▼	-9.43	29,000	26,500	26,500	2,100	55,650,000
28/08/2020	29,000	2.60 ▲	8.97	26,400	29,000	29,000	4,100	118,900,000
27/08/2020	26,400	-26.40 ▼	-100.00	26,400	0	0	0	0
26/08/2020	26,400	-26.40 ▼	-100.00	26,400	0	0	0	0
25/08/2020	26,400	-26.40 ▼	-100.00	26,400	0	0	0	0
24/08/2020	26,400	-26.40 ▼	-100.00	26,400	0	0	0	0
21/08/2020	26,400	-26.40 ▼	-100.00	26,400	0	0	0	0
20/08/2020	26,400	-1.80 ▼	-6.82	28,200	26,400	26,400	1,500	39,600,000
19/08/2020	28,200	-28.20 ▼	-100.00	28,200	0	0	0	0
18/08/2020	28,200	-28.20 ▼	-100.00	28,200	0	0	0	0
17/08/2020	28,200	-28.20 ▼	-100.00	28,200	0	0	0	0
14/08/2020	28,200	-28.20 ▼	-100.00	28,200	0	0	0	0
13/08/2020	28,200	-2.60 ▼	-9.22	30,800	28,200	28,200	600	16,920,000
12/08/2020	30,800	-3.10 ▼	-10.06	33,900	30,800	30,800	100	3,080,000
11/08/2020	33,900	2.90 ▲	8.55	31,000	33,900	33,900	10	339,000
10/08/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
07/08/2020	31,000	2.10 ▲	6.77	28,900	31,000	27,900	400	12,400,000
06/08/2020	28,900	-28.90 ▼	-100.00	28,900	0	0	0	0
05/08/2020	28,900	-28.90 ▼	-100.00	28,900	0	0	0	0
04/08/2020	28,900	-28.90 ▼	-100.00	28,900	0	0	0	0
03/08/2020	28,900	-28.90 ▼	-100.00	28,900	0	0	0	0
31/07/2020	28,900	-28.90 ▼	-100.00	28,900	0	0	0	0
30/07/2020	28,900	-28.90 ▼	-100.00	28,900	0	0	0	0
29/07/2020	28,900	-1.00 ▼	-3.46	29,900	28,900	28,900	1,000	28,900,000
28/07/2020	29,900	-1.00 ▼	-3.34	30,900	29,900	29,900	500	14,950,000
27/07/2020	30,900	-30.90 ▼	-100.00	30,900	0	0	0	0
24/07/2020	30,900	-30.90 ▼	-100.00	30,900	0	0	0	0
23/07/2020	30,900	-30.90 ▼	-100.00	30,900	0	0	0	0
22/07/2020	30,900	-3.10 ▼	-10.03	34,000	31,000	30,900	1,100	33,990,000
21/07/2020	34,000	3.00 ▲	8.82	31,000	34,000	34,000	10	340,000
20/07/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
17/07/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
16/07/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
15/07/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	100	3,100,000
14/07/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
13/07/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
10/07/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
09/07/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
08/07/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
07/07/2020	31,000	-0.40 ▼	-1.29	31,400	31,000	31,000	200	6,200,000
06/07/2020	31,400	0.60 ▲	1.91	30,800	31,400	31,400	100	3,140,000
03/07/2020	30,800	2.80 ▲	9.09	28,000	30,800	30,800	300	9,240,000
02/07/2020	28,000	-3.00 ▼	-10.71	31,000	28,000	28,000	800	22,400,000
01/07/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
30/06/2020	31,000	-31.00 ▼	-100.00	31,000	0	0	0	0
26/06/2020	31,000	-0.20 ▼	-0.65	31,200	31,000	31,000	100	3,100,000
25/06/2020	31,200	2.80 ▲	8.97	28,400	31,200	31,000	30	936,000
24/06/2020	28,400	-28.40 ▼	-100.00	28,400	0	0	0	0
23/06/2020	28,400	1.80 ▲	6.34	26,600	28,400	28,400	100	2,840,000
22/06/2020	26,600	-26.60 ▼	-100.00	26,600	0	0	0	0
19/06/2020	26,600	-26.60 ▼	-100.00	26,600	0	0	0	0
18/06/2020	26,600	-26.60 ▼	-100.00	26,600	0	0	0	0
17/06/2020	26,600	-2.60 ▼	-9.77	29,200	26,600	26,600	10	266,000
16/06/2020	29,200	-29.20 ▼	-100.00	29,200	0	0	0	0
12/06/2020	29,200	-29.20 ▼	-100.00	29,200	0	0	0	0
11/06/2020	29,200	-2.90 ▼	-9.93	32,100	29,300	29,200	200	5,840,000
10/06/2020	32,100	2.90 ▲	9.03	29,200	32,100	31,900	400	12,840,000
09/06/2020	29,200	2.60 ▲	8.90	26,600	29,200	29,200	100	2,920,000
08/06/2020	26,600	-2.70 ▼	-10.15	29,300	26,600	26,400	500	13,300,000
06/06/2020	29,300	-3.10 ▼	-10.58	32,400	29,300	29,300	100	2,930,000
05/06/2020	29,300	-3.10 ▼	-10.58	32,400	29,300	29,300	100	2,930,000
04/06/2020	32,400	-32.40 ▼	-100.00	32,400	0	0	0	0
03/06/2020	32,400	-0.10 ▼	-0.31	32,500	32,400	32,400	10	324,000
02/06/2020	32,500	0.00 ■■	0.00	32,500	32,500	32,500	100	3,250,000
01/06/2020	32,500	1.10 ▲	3.38	31,400	32,500	32,500	10	325,000
31/05/2020	31,400	2.70 ▲	8.60	28,700	31,500	31,000	120	3,768,000
29/05/2020	31,400	2.70 ▲	8.60	28,700	31,500	31,000	120	3,768,000
28/05/2020	28,700	-28.70 ▼	-100.00	28,700	0	0	0	0
26/05/2020	28,700	-28.70 ▼	-100.00	28,700	0	0	0	0
25/05/2020	28,700	-28.70 ▼	-100.00	28,700	0	0	0	0
22/05/2020	28,700	-3.10 ▼	-10.80	31,800	28,700	28,700	90	2,583,000
21/05/2020	28,700	-3.10 ▼	-10.80	31,800	28,700	28,700	90	2,583,000
20/05/2020	31,800	-31.80 ▼	-100.00	31,800	0	0	0	0
19/05/2020	31,800	-31.80 ▼	-100.00	31,800	0	0	0	0
18/05/2020	31,800	0.00 ■■	0.00	31,800	31,800	31,700	190	6,042,000
15/05/2020	31,800	-31.80 ▼	-100.00	31,800	0	0	0	0
14/05/2020	31,800	-31.80 ▼	-100.00	31,800	0	0	0	0
13/05/2020	31,800	-0.10 ▼	-0.31	31,900	31,800	28,800	110	3,498,000
12/05/2020	31,900	0.00 ■■	0.00	31,900	31,900	31,900	40	1,276,000
11/05/2020	31,900	2.40 ▲	7.52	29,500	31,900	31,000	20	638,000
10/05/2020	29,500	1.00 ▲	3.39	28,500	29,500	29,500	10	295,000
08/05/2020	29,500	1.00 ▲	3.39	28,500	29,500	29,500	10	295,000
07/05/2020	28,500	0.60 ▲	2.11	27,900	28,500	28,400	30	855,000
06/05/2020	27,900	1.10 ▲	3.94	26,800	27,900	27,900	10	279,000
05/05/2020	26,800	2.40 ▲	8.96	24,400	26,800	26,800	110	2,948,000
29/04/2020	24,400	-24.40 ▼	-100.00	24,400	0	0	0	0
28/04/2020	24,400	0.10 ▲	0.41	24,300	24,400	24,400	100	2,440,000
27/04/2020	24,300	0.60 ▲	2.47	23,700	26,000	24,300	120	2,916,000
26/04/2020	23,700	0.40 ▲	1.69	23,300	23,700	23,700	250	5,925,000
24/04/2020	23,700	0.40 ▲	1.69	23,300	23,700	23,700	250	5,925,000
23/04/2020	23,300	-1.60 ▼	-6.87	24,900	27,300	23,300	100	2,330,000
22/04/2020	24,900	2.20 ▲	8.84	22,700	24,900	24,900	10	249,000
21/04/2020	22,700	-0.20 ▼	-0.88	22,900	22,700	22,700	10	227,000
20/04/2020	22,900	0.90 ▲	3.93	22,000	24,200	22,900	20	458,000
19/04/2020	22,000	-0.90 ▼	-4.09	22,900	22,100	22,000	20	440,000
17/04/2020	22,000	-0.90 ▼	-4.09	22,900	22,100	22,000	20	440,000
16/04/2020	24,100	0.90 ▲	3.73	23,200	24,100	24,100	10	241,000
15/04/2020	23,200	-23.20 ▼	-100.00	23,200	0	0	0	0
14/04/2020	23,200	-23.20 ▼	-100.00	23,200	0	0	0	0
13/04/2020	23,200	-23.20 ▼	-100.00	23,200	0	0	0	0
10/04/2020	23,200	-23.20 ▼	-100.00	23,200	0	0	0	0
09/04/2020	23,200	-1.30 ▼	-5.60	24,500	23,200	23,200	10	232,000
08/04/2020	24,500	0.00 ■■	0.00	24,500	24,500	23,100	160	3,920,000
06/04/2020	24,500	-24.50 ▼	-100.00	24,500	0	0	0	0
03/04/2020	24,500	-24.50 ▼	-100.00	24,500	0	0	0	0
02/04/2020	24,500	0.00 ■■	0.00	24,500	24,500	24,500	100	2,450,000
01/04/2020	24,500	0.00 ■■	0.00	24,500	24,500	24,500	100	2,450,000
31/03/2020	24,500	0.00 ■■	0.00	24,500	26,900	22,400	40	980,000
30/03/2020	24,500	0.00 ■■	0.00	24,500	24,500	24,500	100	2,450,000
29/03/2020	24,500	2.20 ▲	8.98	22,300	24,500	24,500	10	245,000
27/03/2020	24,500	2.20 ▲	8.98	22,300	24,500	24,500	10	245,000
26/03/2020	22,300	-22.30 ▼	-100.00	22,300	0	0	0	0
25/03/2020	22,300	-0.90 ▼	-4.04	23,200	25,500	22,300	30	669,000
24/03/2020	23,200	-2.30 ▼	-9.91	25,500	23,200	23,200	20	464,000
23/03/2020	25,500	-2.60 ▼	-10.20	28,100	25,500	25,500	30	765,000
22/03/2020	28,100	2.50 ▲	8.90	25,600	28,100	27,000	60	1,686,000
20/03/2020	28,100	2.50 ▲	8.90	25,600	28,100	27,000	60	1,686,000
19/03/2020	25,600	0.00 ■■	0.00	25,600	28,100	25,500	80	2,048,000
18/03/2020	25,600	-2.60 ▼	-10.16	28,200	28,000	25,600	20	512,000
17/03/2020	28,200	-28.20 ▼	-100.00	28,200	0	0	0	0
16/03/2020	28,200	2.50 ▲	8.87	25,700	28,200	28,200	300	8,460,000
13/03/2020	25,700	2.30 ▲	8.95	23,400	25,700	25,700	100	2,570,000
12/03/2020	23,400	-1.70 ▼	-7.26	25,100	26,900	22,900	300	7,020,000
11/03/2020	25,100	-0.40 ▼	-1.59	25,500	25,500	25,100	1,200	30,120,000
10/03/2020	25,500	0.40 ▲	1.57	25,100	25,500	25,500	100	2,550,000
09/03/2020	25,100	0.00 ■■	0.00	25,100	25,100	25,100	40	1,004,000
06/03/2020	25,100	-25.10 ▼	-100.00	25,100	0	0	0	0
05/03/2020	25,100	-25.10 ▼	-100.00	25,100	0	0	0	0
02/03/2020	25,100	-1.20 ▼	-4.78	26,300	25,100	25,100	100	2,510,000
27/02/2020	26,300	-2.90 ▼	-11.03	29,200	26,900	26,300	300	7,890,000
25/02/2020	29,200	-3.20 ▼	-10.96	32,400	29,200	29,200	100	2,920,000
24/02/2020	32,400	2.10 ▲	6.48	30,300	32,400	28,000	120	3,888,000
21/02/2020	30,300	-30.30 ▼	-100.00	30,300	0	0	0	0
20/02/2020	30,300	-30.30 ▼	-100.00	30,300	0	0	0	0
19/02/2020	30,300	2.40 ▲	7.92	27,900	30,300	27,400	40	1,212,000
18/02/2020	27,900	-0.20 ▼	-0.72	28,100	27,900	27,900	450	12,555,000
17/02/2020	28,100	-28.10 ▼	-100.00	28,100	0	0	0	0
15/02/2020	28,100	-2.10 ▼	-7.47	30,200	30,000	28,100	60	1,686,000
14/02/2020	28,100	-2.10 ▼	-7.47	30,200	30,000	28,100	60	1,686,000
13/02/2020	30,200	2.20 ▲	7.28	28,000	30,200	28,000	40	1,208,000
12/02/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	20	560,000
11/02/2020	28,000	0.00 ■■	0.00	28,000	28,000	28,000	20	560,000
10/02/2020	28,000	-0.80 ▼	-2.86	28,800	28,000	26,300	50	1,400,000
09/02/2020	28,000	-0.80 ▼	-2.86	28,800	28,000	26,300	50	1,400,000
07/02/2020	28,000	-0.80 ▼	-2.86	28,800	28,000	26,300	50	1,400,000
06/02/2020	28,800	-0.10 ▼	-0.35	28,900	28,800	28,800	20	576,000
05/02/2020	28,900	2.40 ▲	8.30	26,500	28,900	24,200	20	578,000
04/02/2020	26,500	-26.50 ▼	-100.00	26,500	0	0	0	0
03/02/2020	26,500	-2.50 ▼	-9.43	29,000	26,600	26,100	110	2,915,000
22/01/2020	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
21/01/2020	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
20/01/2020	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
17/01/2020	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
16/01/2020	29,000	0.00 ■■	0.00	29,000	29,000	29,000	1,000	29,000,000
15/01/2020	29,000	0.00 ■■	0.00	29,000	29,000	28,900	400	11,600,000
13/01/2020	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
09/01/2020	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
08/01/2020	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
06/01/2020	29,000	-29.00 ▼	-100.00	29,000	0	0	0	0
02/01/2020	29,000	0.70 ▲	2.41	28,300	29,000	29,000	280	8,120,000
31/12/2019	28,300	-28.30 ▼	-100.00	28,300	0	0	0	0
30/12/2019	28,300	-0.60 ▼	-2.12	28,900	28,300	28,000	140	3,962,000
27/12/2019	28,900	-0.10 ▼	-0.35	29,000	28,900	27,700	1,600	46,240,000
26/12/2019	29,000	-0.80 ▼	-2.76	29,800	29,000	29,000	1,000	29,000,000
24/12/2019	29,800	-0.10 ▼	-0.34	29,900	29,800	29,800	30	894,000
23/12/2019	29,900	-29.90 ▼	-100.00	29,900	0	0	0	0
20/12/2019	29,900	-29.90 ▼	-100.00	29,900	0	0	0	0
19/12/2019	29,900	2.70 ▲	9.03	27,200	29,900	29,900	1,700	50,830,000
18/12/2019	27,200	-1.80 ▼	-6.62	29,000	27,200	27,200	200	5,440,000
17/12/2019	29,000	-1.50 ▼	-5.17	30,500	29,000	29,000	200	5,800,000
16/12/2019	30,500	-30.50 ▼	-100.00	30,500	0	0	0	0
13/12/2019	30,500	-30.50 ▼	-100.00	30,500	0	0	0	0
12/12/2019	30,500	-30.50 ▼	-100.00	30,500	0	0	0	0
11/12/2019	30,500	-30.50 ▼	-100.00	30,500	0	0	0	0
10/12/2019	30,500	0.20 ▲	0.66	30,300	30,500	30,500	200	6,100,000
09/12/2019	30,300	-30.30 ▼	-100.00	30,300	0	0	0	0
06/12/2019	30,300	-30.30 ▼	-100.00	30,300	0	0	0	0
04/12/2019	30,300	-30.30 ▼	-100.00	30,300	0	0	0	0
03/12/2019	30,300	-30.30 ▼	-100.00	30,300	0	0	0	0
02/12/2019	30,300	-30.30 ▼	-100.00	30,200	0	0	0	0
29/11/2019	30,300	0.10 ▲	0.33	30,200	30,300	30,300	1,200	36,360,000
28/11/2019	30,200	-30.20 ▼	-100.00	30,200	0	0	0	0
27/11/2019	30,200	-30.20 ▼	-100.00	30,200	0	0	0	0
26/11/2019	30,200	-30.20 ▼	-100.00	30,200	0	0	0	0
25/11/2019	30,200	0.00 ■■	0.00	30,200	30,200	30,200	20	604,000
22/11/2019	30,200	0.20 ▲	0.66	30,000	30,400	30,200	600	18,120,000
21/11/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
20/11/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
19/11/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
18/11/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
15/11/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
14/11/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
13/11/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
12/11/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
11/11/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
08/11/2019	30,000	0.10 ▲	0.33	29,900	30,000	28,400	80	2,400,000
07/11/2019	29,900	-29.90 ▼	-100.00	29,900	0	0	0	0
06/11/2019	29,900	-29.90 ▼	-100.00	29,900	0	0	0	0
05/11/2019	29,900	1.50 ▲	5.02	28,400	29,900	29,900	300	8,970,000
04/11/2019	28,400	-0.10 ▼	-0.35	28,500	28,400	28,400	1,000	28,400,000
01/11/2019	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
31/10/2019	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
30/10/2019	28,500	-28.50 ▼	-100.00	28,500	0	0	0	0
29/10/2019	28,500	-0.70 ▼	-2.46	29,200	28,500	28,500	1,000	28,500,000
28/10/2019	29,200	-29.20 ▼	-100.00	29,200	0	0	0	0
25/10/2019	29,200	-29.20 ▼	-100.00	29,200	0	0	0	0
24/10/2019	29,200	-29.20 ▼	-100.00	29,200	0	0	0	0
23/10/2019	29,200	-1.30 ▼	-4.45	30,500	29,200	29,200	500	14,600,000
22/10/2019	30,500	0.00 ■■	0.00	30,500	30,600	30,500	1,400	42,700,000
21/10/2019	30,500	-0.20 ▼	-0.66	30,700	30,500	30,500	4,000	122,000,000
18/10/2019	30,700	-30.70 ▼	-100.00	30,700	0	0	0	0
17/10/2019	30,700	0.00 ■■	0.00	30,700	30,700	30,700	1,000	30,700,000
16/10/2019	30,700	-0.10 ▼	-0.33	30,800	30,700	30,700	20	614,000
15/10/2019	30,800	-30.80 ▼	-100.00	30,800	0	0	0	0
14/10/2019	30,800	2.80 ▲	9.09	28,000	30,800	30,700	1,000	30,800,000
11/10/2019	28,000	-2.00 ▼	-7.14	30,000	28,200	28,000	1,000	28,000,000
10/10/2019	30,000	0.00 ■■	0.00	30,000	30,000	30,000	10	300,000
09/10/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
08/10/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
07/10/2019	30,000	0.00 ■■	0.00	30,000	30,000	30,000	900	27,000,000
04/10/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
03/10/2019	30,000	0.30 ▲	1.00	29,700	30,000	30,000	2,700	81,000,000
02/10/2019	29,700	-0.30 ▼	-1.01	30,000	30,000	29,700	3,000	89,100,000
30/09/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
27/09/2019	30,000	-30.00 ▼	-100.00	30,000	0	0	0	0
26/09/2019	30,000	-0.40 ▼	-1.33	30,400	30,000	30,000	100	3,000,000
25/09/2019	30,400	-3.30 ▼	-10.86	33,700	30,400	30,400	150	4,560,000
24/09/2019	33,700	-33.70 ▼	-100.00	33,700	0	0	0	0
23/09/2019	33,700	2.80 ▲	8.31	30,900	33,700	33,700	100	3,370,000
20/09/2019	30,900	2.80 ▲	9.06	28,100	30,900	30,300	40	1,236,000
19/09/2019	28,100	-2.70 ▼	-9.61	30,800	30,000	28,100	500	14,050,000
18/09/2019	30,800	-30.80 ▼	-100.00	28,000	0	0	0	0
17/09/2019	30,800	2.80 ▲	9.09	28,000	30,800	29,400	60	1,848,000
16/09/2019	28,000	0.00 ■■	0.00	28,000	28,000	28,000	50	1,400,000
13/09/2019	28,000	-0.20 ▼	-0.71	28,200	28,000	28,000	100	2,800,000
12/09/2019	28,200	0.00 ■■	0.00	28,200	28,200	28,000	2,300	64,860,000
11/09/2019	28,200	-2.70 ▼	-9.57	30,900	28,200	28,200	20	564,000
10/09/2019	30,900	-30.90 ▼	-100.00	30,900	0	0	0	0
09/09/2019	30,900	-30.90 ▼	-100.00	30,900	0	0	0	0
06/09/2019	30,900	-30.90 ▼	-100.00	30,900	0	0	0	0
05/09/2019	30,900	-30.90 ▼	-100.00	30,900	0	0	0	0
03/09/2019	30,900	1.00 ▲	3.24	29,900	30,900	30,900	10	309,000
30/08/2019	29,900	1.40 ▲	4.68	28,500	29,900	29,700	80	2,392,000
26/08/2019	28,500	-0.50 ▼	-1.75	29,000	28,500	28,500	10	285,000
21/08/2019	29,000	-0.30 ▼	-1.03	29,300	29,000	29,000	10	290,000
16/08/2019	29,300	1.10 ▲	3.75	28,200	29,300	27,000	60	1,758,000
15/08/2019	28,200	-1.40 ▼	-4.96	29,600	28,200	28,200	20	564,000
14/08/2019	29,600	-1.40 ▼	-4.73	31,000	30,000	29,600	550	16,280,000
13/08/2019	31,000	-0.20 ▼	-0.65	31,200	31,000	31,000	100	3,100,000
12/08/2019	31,200	0.90 ▲	2.88	30,300	31,200	31,200	60	1,872,000
09/08/2019	30,300	-0.20 ▼	-0.66	30,500	32,500	30,300	260	7,878,000
06/08/2019	30,500	-0.80 ▼	-2.62	31,300	30,900	30,500	210	6,405,000
02/08/2019	31,300	-0.10 ▼	-0.32	31,400	32,000	31,100	210	6,573,000
01/08/2019	31,400	-1.30 ▼	-4.14	32,700	33,500	31,300	90	2,826,000
31/07/2019	32,700	-0.20 ▼	-0.61	32,900	32,700	31,400	30	981,000
30/07/2019	32,900	1.30 ▲	3.95	31,600	33,100	32,900	120	3,948,000
29/07/2019	31,600	-0.90 ▼	-2.85	32,500	33,800	31,600	150	4,740,000
26/07/2019	32,500	-1.40 ▼	-4.31	33,900	33,000	32,500	140	4,550,000
25/07/2019	33,900	1.90 ▲	5.60	32,000	34,600	33,900	20	678,000
24/07/2019	32,000	-1.90 ▼	-5.94	33,900	33,000	32,000	80	2,560,000
23/07/2019	33,900	1.20 ▲	3.54	32,700	33,900	32,000	110	3,729,000
19/07/2019	32,700	-1.20 ▼	-3.67	33,900	32,700	32,700	10	327,000
17/07/2019	33,900	1.80 ▲	5.31	32,100	34,000	33,900	130	4,407,000
16/07/2019	32,100	-1.10 ▼	-3.43	33,200	33,200	32,100	30	963,000
15/07/2019	33,200	-0.80 ▼	-2.41	34,000	33,500	33,200	50	1,660,000
11/07/2019	34,000	0.00 ■■	0.00	34,000	34,000	34,000	210	7,140,000
10/07/2019	34,000	-3.00 ▼	-8.82	37,000	34,200	34,000	340	11,560,000
09/07/2019	37,000	2.30 ▲	6.22	34,700	37,000	34,000	320	11,840,000
05/07/2019	34,700	-0.10 ▼	-0.29	34,800	34,700	34,000	170	5,899,000
04/07/2019	34,800	-0.30 ▼	-0.86	35,100	35,900	34,700	70	2,436,000
03/07/2019	35,100	0.10 ▲	0.28	35,000	35,100	35,100	20	702,000
02/07/2019	35,000	-2.60 ▼	-7.43	37,600	36,000	35,000	120	4,200,000
01/07/2019	37,600	3.20 ▲	8.51	34,400	37,600	34,500	110	4,136,000
28/06/2019	34,400	-3.20 ▼	-9.30	37,600	36,500	34,200	530	18,232,000
27/06/2019	37,600	-0.90 ▼	-2.39	38,500	37,600	36,400	20	752,000
25/06/2019	38,500	1.70 ▲	4.42	36,800	38,500	36,300	290	11,165,000
24/06/2019	36,800	-0.90 ▼	-2.45	37,700	37,000	36,800	500	18,400,000
21/06/2019	37,700	0.70 ▲	1.86	37,000	37,700	37,500	90	3,393,000
20/06/2019	37,000	0.00 ■■	0.00	37,000	37,000	36,000	240	8,880,000
19/06/2019	37,000	-0.20 ▼	-0.54	37,200	37,100	37,000	280	10,360,000
18/06/2019	37,000	-0.20 ▼	-0.54	37,200	37,100	37,000	280	10,360,000
17/06/2019	37,200	-1.00 ▼	-2.69	38,200	38,000	37,000	280	10,416,000
16/06/2019	37,200	-1.00 ▼	-2.69	38,200	38,000	37,000	280	10,416,000
14/06/2019	37,200	-1.00 ▼	-2.69	38,200	38,000	37,000	280	10,416,000
13/06/2019	38,200	0.20 ▲	0.52	38,000	38,200	37,600	560	21,392,000
11/06/2019	38,000	-0.50 ▼	-1.32	38,500	38,500	38,000	520	19,760,000
10/06/2019	38,500	-0.20 ▼	-0.52	38,700	38,700	38,500	380	14,630,000
09/06/2019	38,700	-0.10 ▼	-0.26	38,800	39,000	38,000	480	18,576,000
07/06/2019	38,700	-0.10 ▼	-0.26	38,800	39,000	38,000	480	18,576,000
06/06/2019	38,800	-0.10 ▼	-0.26	38,900	38,900	38,800	360	13,968,000
05/06/2019	38,900	-3.00 ▼	-7.71	41,900	39,000	38,400	1,330	51,737,000
04/06/2019	41,900	2.90 ▲	6.92	39,000	41,900	39,000	930	38,967,000
03/06/2019	39,000	-0.90 ▼	-2.31	39,900	39,500	37,400	700	27,300,000
02/06/2019	39,900	-1.10 ▼	-2.76	41,000	44,000	39,900	990	39,501,000
31/05/2019	39,900	-1.10 ▼	-2.76	41,000	44,000	39,900	990	39,501,000
30/05/2019	41,000	0.00 ■■	0.00	41,000	41,000	39,600	140	5,740,000
29/05/2019	41,000	0.00 ■■	0.00	41,000	43,000	40,000	1,680	68,880,000
28/05/2019	42,000	-2.00 ▼	-4.76	44,000	44,000	42,000	260	10,920,000
27/05/2019	44,000	0.00 ■■	0.00	44,000	46,000	42,000	810	35,640,000
26/05/2019	44,000	0.00 ■■	0.00	44,000	46,400	40,100	820	36,080,000
24/05/2019	44,000	0.00 ■■	0.00	44,000	46,400	40,100	820	36,080,000
23/05/2019	44,000	3.60 ▲	8.18	40,400	44,000	39,500	9,330	410,520,000
22/05/2019	40,400	-0.10 ▼	-0.25	40,500	40,400	40,400	100	4,040,000
21/05/2019	40,500	0.80 ▲	1.98	39,700	40,500	40,400	100	4,050,000
20/05/2019	39,700	2.60 ▲	6.55	37,100	40,800	39,600	730	28,981,000
19/05/2019	37,100	-0.60 ▼	-1.62	37,700	40,400	37,100	160	5,936,000
17/05/2019	37,100	-0.60 ▼	-1.62	37,700	40,400	37,100	160	5,936,000
16/05/2019	37,700	-3.00 ▼	-7.96	40,700	37,700	37,600	80	3,016,000
15/05/2019	40,700	0.00 ■■	0.00	40,700	40,700	37,500	280	11,396,000
14/05/2019	40,700	0.00 ■■	0.00	40,700	40,700	37,500	280	11,396,000
13/05/2019	40,700	3.70 ▲	9.09	37,000	40,700	40,400	50	2,035,000
12/05/2019	37,000	0.00 ■■	0.00	37,000	37,100	37,000	50	1,850,000
10/05/2019	37,000	0.00 ■■	0.00	37,000	37,100	37,000	50	1,850,000
09/05/2019	37,000	-3.90 ▼	-10.54	40,900	44,500	37,000	800	29,600,000
08/05/2019	40,900	3.70 ▲	9.05	37,200	40,900	40,200	80	3,272,000
07/05/2019	37,200	0.20 ▲	0.54	37,000	40,700	37,200	120	4,464,000
06/05/2019	37,000	-1.10 ▼	-2.97	38,100	37,900	37,000	300	11,100,000
05/05/2019	37,000	-1.10 ▼	-2.97	38,100	37,900	37,000	300	11,100,000
03/05/2019	37,000	-1.10 ▼	-2.97	38,100	37,900	37,000	300	11,100,000
02/05/2019	38,100	-2.10 ▼	-5.51	40,200	39,000	38,000	30	1,143,000
01/05/2019	40,200	-4.30 ▼	-10.70	44,500	47,000	40,100	70	2,814,000
30/04/2019	40,200	-4.30 ▼	-10.70	44,500	47,000	40,100	70	2,814,000
29/04/2019	40,200	-4.30 ▼	-10.70	44,500	47,000	40,100	70	2,814,000
28/04/2019	40,200	-4.30 ▼	-10.70	44,500	47,000	40,100	70	2,814,000
26/04/2019	40,200	-4.30 ▼	-10.70	44,500	47,000	40,100	70	2,814,000
25/04/2019	44,500	0.00 ■■	0.00	44,500	44,500	44,000	50	2,225,000
24/04/2019	44,500	3.00 ▲	6.74	41,500	45,500	44,500	190	8,455,000
23/04/2019	41,500	3.50 ▲	8.43	38,000	41,800	37,400	270	11,205,000
22/04/2019	38,000	-2.50 ▼	-6.58	40,500	44,500	38,000	120	4,560,000
21/04/2019	40,500	3.60 ▲	8.89	36,900	40,500	40,200	40	1,620,000
19/04/2019	40,500	3.60 ▲	8.89	36,900	40,500	40,200	40	1,620,000
18/04/2019	36,900	-3.40 ▼	-9.21	40,300	36,900	36,900	10	369,000
17/04/2019	40,300	3.60 ▲	8.93	36,700	40,300	38,900	130	5,239,000
16/04/2019	36,700	0.70 ▲	1.91	36,000	36,700	36,700	10	367,000
15/04/2019	36,000	0.70 ▲	1.94	35,300	36,000	36,000	50	1,800,000
14/04/2019	36,000	0.70 ▲	1.94	35,300	36,000	36,000	50	1,800,000
12/04/2019	36,000	0.70 ▲	1.94	35,300	36,000	36,000	50	1,800,000
11/04/2019	35,300	0.60 ▲	1.70	34,700	35,300	35,300	100	3,530,000
10/04/2019	34,700	-2.50 ▼	-7.20	37,200	37,000	34,700	30	1,041,000
05/04/2019	37,200	-1.70 ▼	-4.57	38,900	37,300	37,200	60	2,232,000
04/04/2019	37,200	-1.70 ▼	-4.57	38,900	37,300	37,200	60	2,232,000
03/04/2019	38,900	-4.30 ▼	-11.05	43,200	38,900	38,900	10	389,000
02/04/2019	38,900	-4.30 ▼	-11.05	43,200	38,900	38,900	10	389,000
01/04/2019	43,200	-4.80 ▼	-11.11	48,000	43,200	43,200	30	1,296,000
29/03/2019	48,000	2.00 ▲	4.17	46,000	48,000	48,000	10	480,000
28/03/2019	46,000	3.60 ▲	7.83	42,400	46,000	46,000	10	460,000
27/03/2019	42,400	2.70 ▲	6.37	39,700	42,400	42,400	10	424,000
20/03/2019	39,700	2.10 ▲	5.29	37,600	39,700	38,000	90	3,573,000
19/03/2019	37,600	-0.40 ▼	-1.06	38,000	37,600	37,600	10	376,000
15/03/2019	38,000	-1.00 ▼	-2.63	39,000	38,000	37,500	50	1,900,000
11/03/2019	39,000	1.30 ▲	3.33	37,700	39,000	37,700	140	5,460,000
08/03/2019	37,700	-3.50 ▼	-9.28	41,200	37,700	37,700	10	377,000
06/03/2019	41,200	3.70 ▲	8.98	37,500	41,200	41,200	430	17,716,000
05/03/2019	37,500	-2.30 ▼	-6.13	39,800	37,700	37,500	500	18,750,000
04/03/2019	39,800	-4.40 ▼	-11.06	44,200	48,200	39,800	730	29,054,000
01/03/2019	44,200	-4.80 ▼	-10.86	49,000	44,200	44,100	20	884,000
28/02/2019	49,000	4.40 ▲	8.98	44,600	49,000	48,500	40	1,960,000
27/02/2019	44,600	3.80 ▲	8.52	40,800	44,600	42,200	50	2,230,000
26/02/2019	40,800	3.70 ▲	9.07	37,100	40,800	36,300	20	816,000
18/02/2019	37,200	0.00 ■■	0.00	37,200	37,200	37,200	10	372,000
11/02/2019	37,100	-2.90 ▼	-7.82	40,000	42,000	37,100	30	1,113,000
01/02/2019	36,900	-0.40 ▼	-1.08	37,300	36,900	36,900	10	369,000
31/01/2019	37,300	0.70 ▲	1.88	36,600	39,900	37,300	90	3,357,000
30/01/2019	36,600	1.20 ▲	3.28	35,400	38,900	36,600	40	1,464,000
29/01/2019	35,400	-3.10 ▼	-8.76	38,500	38,200	35,400	30	1,062,000
28/01/2019	38,500	0.80 ▲	2.08	37,700	41,400	38,500	1,030	39,655,000
25/01/2019	37,700	-0.70 ▼	-1.86	38,400	42,100	37,700	20	754,000
24/01/2019	38,400	-2.00 ▼	-5.21	40,400	38,400	38,400	10,000	384,000,000
23/01/2019	40,400	-0.60 ▼	-1.49	41,000	40,400	40,400	10,000	404,000,000
22/01/2019	41,000	3.00 ▲	7.32	38,000	41,000	40,900	250,000	10,250,000,000
21/01/2019	38,000	-0.20 ▼	-0.53	38,200	41,900	38,000	20,000	760,000,000
02/01/2019	40,000	0.10 ▲	0.25	39,900	40,000	36,300	2,300	92,000,000
28/12/2018	39,900	2.90 ▲	7.27	37,000	39,900	39,600	600	23,940,000
27/12/2018	37,000	3.30 ▲	8.92	33,700	37,000	37,000	900	33,300,000
26/12/2018	33,700	-2.50 ▼	-7.42	36,200	39,700	33,700	300	10,110,000
25/12/2018	36,200	3.20 ▲	8.84	33,000	36,200	31,600	500	18,100,000
24/12/2018	33,000	-2.70 ▼	-8.18	35,700	39,100	33,000	200	6,600,000
21/12/2018	35,700	3.20 ▲	8.96	32,500	35,700	35,700	800	28,560,000
20/12/2018	32,500	-0.70 ▼	-2.15	33,200	36,500	31,600	2,000	65,000,000
19/12/2018	33,200	-3.00 ▼	-9.04	36,200	39,700	33,200	300	9,960,000
18/12/2018	36,200	-3.40 ▼	-9.39	39,600	36,200	36,200	100	3,620,000
17/12/2018	39,600	3.50 ▲	8.84	36,100	39,600	36,300	4,200	166,320,000
14/12/2018	36,100	-36.10 ▼	-100.00	36,100	0	0	0	0
13/12/2018	36,100	-36.10 ▼	-100.00	36,100	0	0	0	0
12/12/2018	36,100	2.70 ▲	7.48	33,400	36,700	36,100	3,100	111,910,000
11/12/2018	33,400	-2.40 ▼	-7.19	35,800	39,200	33,400	200	6,680,000
10/12/2018	35,800	-3.10 ▼	-8.66	38,900	37,500	35,800	1,800	64,440,000
07/12/2018	38,900	3.30 ▲	8.48	35,600	39,000	32,900	400	15,560,000
06/12/2018	35,600	0.40 ▲	1.12	35,200	38,600	35,600	200	7,120,000
05/12/2018	35,200	-0.40 ▼	-1.14	35,600	39,000	35,200	1,300	45,760,000
04/12/2018	35,600	-1.80 ▼	-5.06	37,400	41,000	34,200	700	24,920,000
03/12/2018	37,400	3.30 ▲	8.82	34,100	37,400	37,400	100	3,740,000
30/11/2018	34,100	-1.90 ▼	-5.57	36,000	36,800	33,400	2,800	95,480,000
29/11/2018	36,000	1.70 ▲	4.72	34,300	37,600	34,500	1,600	57,600,000
28/11/2018	34,300	-1.50 ▼	-4.37	35,800	35,700	34,300	500	17,150,000
27/11/2018	35,800	-2.70 ▼	-7.54	38,500	35,900	35,800	200	7,160,000
26/11/2018	38,500	-0.40 ▼	-1.04	38,900	38,500	36,000	2,200	84,700,000
23/11/2018	38,900	1.80 ▲	4.63	37,100	38,900	33,400	3,100	120,590,000
22/11/2018	37,100	0.30 ▲	0.81	36,800	39,900	37,100	200	7,420,000
21/11/2018	36,800	-0.70 ▼	-1.90	37,500	36,800	36,800	100	3,680,000
20/11/2018	37,500	0.00 ■■	0.00	37,500	37,500	37,500	3,000	112,500,000
19/11/2018	37,500	0.90 ▲	2.40	36,600	40,100	37,500	5,600	210,000,000
16/11/2018	36,600	-0.60 ▼	-1.64	37,200	40,800	36,600	200	7,320,000
15/11/2018	37,200	-2.70 ▼	-7.26	39,900	37,200	37,200	100	3,720,000
14/11/2018	39,900	3.60 ▲	9.02	36,300	39,900	36,300	5,400	215,460,000
13/11/2018	36,300	-1.20 ▼	-3.31	37,500	36,300	36,300	100	3,630,000
12/11/2018	37,500	0.00 ■■	0.00	37,500	37,500	37,500	500	18,750,000
09/11/2018	37,500	1.10 ▲	2.93	36,400	39,500	37,000	800	30,000,000
08/11/2018	36,400	0.30 ▲	0.82	36,100	39,600	36,400	200	7,280,000
07/11/2018	36,100	-2.80 ▼	-7.76	38,900	36,100	36,100	1,000	36,100,000
06/11/2018	38,900	3.40 ▲	8.74	35,500	39,000	38,900	3,400	132,260,000
05/11/2018	35,500	0.40 ▲	1.13	35,100	38,600	35,500	1,600	56,800,000
02/11/2018	35,100	-1.80 ▼	-5.13	36,900	40,400	35,100	400	14,040,000
01/11/2018	36,900	-4.10 ▼	-11.11	41,000	36,900	36,900	100	3,690,000
31/10/2018	41,000	-4.50 ▼	-10.98	45,500	41,000	41,000	100	4,100,000
30/10/2018	45,500	3.30 ▲	7.25	42,200	45,500	42,000	200	9,100,000
29/10/2018	42,200	3.40 ▲	8.06	38,800	42,200	42,200	100	4,220,000
26/10/2018	38,800	3.40 ▲	8.76	35,400	38,800	35,400	2,200	85,360,000
25/10/2018	35,400	0.30 ▲	0.85	35,100	38,600	35,100	16,000	566,400,000
24/10/2018	35,100	-0.90 ▼	-2.56	36,000	39,600	35,100	1,100	38,610,000
23/10/2018	36,000	-3.30 ▼	-9.17	39,300	37,000	36,000	1,200	43,200,000
22/10/2018	39,300	3.50 ▲	8.91	35,800	39,300	39,200	10,600	416,580,000
19/10/2018	35,800	-0.10 ▼	-0.28	35,900	39,400	35,800	9,600	343,680,000
18/10/2018	35,900	1.10 ▲	3.06	34,800	38,200	35,800	5,300	190,270,000
17/10/2018	34,800	-3.10 ▼	-8.91	37,900	41,600	34,800	2,100	73,080,000
16/10/2018	37,900	-4.20 ▼	-11.08	42,100	37,900	37,900	100	3,790,000
15/10/2018	42,100	3.70 ▲	8.79	38,400	42,100	42,100	100	4,210,000
12/10/2018	38,400	0.00 ■■	0.00	38,400	42,100	38,400	200	7,680,000
11/10/2018	38,400	0.40 ▲	1.04	38,000	38,400	38,400	2,600	99,840,000
10/10/2018	38,000	-0.30 ▼	-0.79	38,300	38,000	38,000	100	3,800,000
09/10/2018	38,300	2.20 ▲	5.74	36,100	38,300	34,400	3,400	130,220,000
08/10/2018	36,100	-1.90 ▼	-5.26	38,000	38,400	35,200	4,100	148,010,000
05/10/2018	38,000	1.70 ▲	4.47	36,300	38,000	36,400	4,400	167,200,000
04/10/2018	36,300	0.00 ■■	0.00	36,300	36,300	36,300	800	29,040,000
03/10/2018	36,300	-1.70 ▼	-4.68	38,000	36,300	36,300	800	29,040,000
02/10/2018	38,000	2.50 ▲	6.58	35,500	38,000	35,500	5,200	197,600,000
01/10/2018	35,500	-2.00 ▼	-5.63	37,500	37,500	35,400	5,300	188,150,000
28/09/2018	37,500	1.20 ▲	3.20	36,300	37,500	35,600	2,300	86,250,000
27/09/2018	36,300	-1.20 ▼	-3.31	37,500	38,100	36,000	2,600	94,380,000
26/09/2018	37,500	2.40 ▲	6.40	35,100	37,500	35,400	3,500	131,250,000
25/09/2018	35,100	-1.80 ▼	-5.13	36,900	36,900	35,100	3,500	122,850,000
24/09/2018	36,900	2.60 ▲	7.05	34,300	36,900	34,400	5,800	214,020,000
21/09/2018	34,300	-1.90 ▼	-5.54	36,200	36,200	34,300	5,200	178,360,000
20/09/2018	36,200	-1.60 ▼	-4.42	37,800	36,200	36,200	3,200	115,840,000
19/09/2018	37,800	-37.80 ▼	-100.00	37,800	0	0	0	0
18/09/2018	37,800	3.00 ▲	7.94	34,800	37,900	34,400	300	11,340,000
17/09/2018	34,800	-2.20 ▼	-6.32	37,000	37,000	34,800	2,000	69,600,000
14/09/2018	37,000	0.10 ▲	0.27	36,900	37,000	36,900	7,200	266,400,000
13/09/2018	36,900	0.10 ▲	0.27	36,800	36,900	36,900	7,200	265,680,000
12/09/2018	36,800	0.20 ▲	0.54	36,600	40,100	36,800	2,200	80,960,000
11/09/2018	36,600	-0.60 ▼	-1.64	37,200	40,800	36,600	300	10,980,000
10/09/2018	37,200	0.00 ■■	0.00	37,200	37,200	37,200	1,500	55,800,000
07/09/2018	37,200	-0.50 ▼	-1.34	37,700	38,100	37,200	1,600	59,520,000
06/09/2018	37,700	-0.30 ▼	-0.80	38,000	39,000	37,500	6,800	256,360,000
05/09/2018	38,000	0.00 ■■	0.00	38,000	39,000	36,100	5,400	205,200,000
04/09/2018	38,000	0.00 ■■	0.00	38,000	39,000	35,900	11,900	452,200,000
31/08/2018	38,000	0.30 ▲	0.79	37,700	39,500	37,300	11,600	440,800,000
30/08/2018	37,700	-2.70 ▼	-7.16	40,400	37,700	37,600	600	22,620,000
29/08/2018	40,400	1.40 ▲	3.47	39,000	40,400	36,300	1,300	52,520,000
28/08/2018	39,000	-2.40 ▼	-6.15	38,100	39,000	38,000	1,100	42,900,000
27/08/2018	41,400	3.30 ▲	7.97	38,100	41,400	38,100	2,100	86,940,000
24/08/2018	38,100	-0.20 ▼	-0.52	38,300	39,100	38,100	2,000	76,200,000
23/08/2018	38,300	0.20 ▲	0.52	38,100	41,900	38,300	7,000	268,100,000
22/08/2018	38,100	-2.30 ▼	-6.04	40,400	38,100	38,100	100	3,810,000
21/08/2018	40,400	-0.10 ▼	-0.25	40,500	40,400	37,700	1,100	44,440,000
20/08/2018	40,500	-1.70 ▼	-4.20	42,200	40,500	38,800	3,500	141,750,000
17/08/2018	42,200	-0.30 ▼	-0.71	42,500	42,200	40,500	4,300	181,460,000
16/08/2018	42,500	2.20 ▲	5.18	40,300	42,500	42,500	1,000	42,500,000
15/08/2018	40,300	0.20 ▲	0.50	40,100	40,300	40,300	900	36,270,000
14/08/2018	40,100	-3.90 ▼	-9.73	44,000	44,000	40,100	4,800	192,480,000
13/08/2018	44,000	3.90 ▲	8.86	40,100	44,000	44,000	2,200	96,800,000
10/08/2018	40,100	-3.40 ▼	-8.48	43,500	43,500	40,100	1,500	60,150,000
09/08/2018	43,500	-4.80 ▼	-11.03	48,300	43,500	43,500	500	21,750,000
08/08/2018	48,300	-0.10 ▼	-0.21	48,400	48,300	48,300	900	43,470,000
07/08/2018	48,400	-48.40 ▼	-100.00	48,400	0	0	0	0
06/08/2018	48,400	-48.40 ▼	-100.00	48,400	0	0	0	0
03/08/2018	48,400	-48.40 ▼	-100.00	48,400	0	0	0	0
02/08/2018	48,400	4.10 ▲	8.47	44,300	48,600	42,000	900	43,560,000
01/08/2018	44,300	-44.30 ▼	-100.00	44,300	0	0	0	0
31/07/2018	44,300	-2.80 ▼	-6.32	47,100	47,100	44,300	1,900	84,170,000
30/07/2018	47,100	1.10 ▲	2.34	46,000	50,500	44,500	2,100	98,910,000
27/07/2018	46,000	-2.50 ▼	-5.43	48,500	53,200	46,000	200	9,200,000
26/07/2018	48,500	4.40 ▲	9.07	44,100	48,500	40,200	4,700	227,950,000
25/07/2018	44,100	-3.60 ▼	-8.16	47,700	52,300	44,100	200	8,820,000
24/07/2018	47,700	-5.30 ▼	-11.11	53,000	47,800	47,700	300	14,310,000
23/07/2018	53,000	4.50 ▲	8.49	48,500	53,000	53,000	100	5,300,000
20/07/2018	48,500	4.40 ▲	9.07	44,100	48,500	48,500	11,000	533,500,000
19/07/2018	44,100	-4.00 ▼	-9.07	48,100	52,800	43,900	1,300	57,330,000
18/07/2018	48,100	-5.20 ▼	-10.81	53,300	48,100	48,100	100	4,810,000
17/07/2018	53,300	4.70 ▲	8.82	48,600	53,300	53,300	100	5,330,000
16/07/2018	48,600	4.40 ▲	9.05	44,200	48,600	48,600	1,600	77,760,000
13/07/2018	44,200	-1.40 ▼	-3.17	45,600	50,100	42,300	9,600	424,320,000
12/07/2018	45,600	-2.80 ▼	-6.14	48,400	53,100	45,500	1,200	54,720,000
11/07/2018	48,400	4.40 ▲	9.09	44,000	48,400	48,400	3,000	145,200,000
10/07/2018	44,000	-3.30 ▼	-7.50	47,300	52,000	42,600	9,900	435,600,000
09/07/2018	47,300	-2.60 ▼	-5.50	49,900	54,700	47,300	200	9,460,000
06/07/2018	49,900	-5.50 ▼	-11.02	55,400	49,900	49,900	100	4,990,000
05/07/2018	55,400	4.90 ▲	8.84	50,500	55,400	55,400	100	5,540,000
04/07/2018	50,500	3.80 ▲	7.52	46,700	51,300	50,500	3,300	166,650,000
03/07/2018	46,700	-1.50 ▼	-3.21	48,200	53,000	46,700	4,800	224,160,000
02/07/2018	57,900	5.10 ▲	8.81	52,800	57,900	57,900	100	5,790,000
29/06/2018	52,800	4.80 ▲	9.09	48,000	52,800	52,800	4,300	227,040,000
28/06/2018	48,000	-1.50 ▼	-3.13	49,500	54,400	45,900	11,600	556,800,000
27/06/2018	49,500	4.40 ▲	8.89	45,100	49,600	49,500	2,600	128,700,000
26/06/2018	45,100	-3.50 ▼	-7.76	48,600	53,400	45,100	3,600	162,360,000
25/06/2018	48,600	4.40 ▲	9.05	44,200	48,600	48,600	1,600	77,760,000
22/06/2018	44,200	-3.80 ▼	-8.60	48,000	52,800	44,200	3,300	145,860,000
21/06/2018	48,000	-4.90 ▼	-10.21	52,900	48,000	48,000	100	4,800,000
20/06/2018	53,900	4.90 ▲	9.09	49,000	53,900	53,500	4,800	258,720,000
19/06/2018	49,000	-1.30 ▼	-2.65	50,300	55,300	49,000	2,100	102,900,000
18/06/2018	50,300	-3.60 ▼	-7.16	53,900	58,900	49,100	700	35,210,000
15/06/2018	53,900	4.90 ▲	9.09	49,000	53,900	47,900	2,500	134,750,000
14/06/2018	49,000	-1.50 ▼	-3.06	50,500	55,500	49,000	1,400	68,600,000
13/06/2018	50,500	-4.10 ▼	-8.12	54,600	59,000	50,500	2,900	146,450,000
12/06/2018	54,600	4.90 ▲	8.97	49,700	54,600	54,000	1,400	76,440,000
11/06/2018	49,700	-5.50 ▼	-11.07	55,200	60,000	49,700	1,300	64,610,000
08/06/2018	55,200	5.00 ▲	9.06	50,200	55,200	55,000	2,500	138,000,000
07/06/2018	50,200	0.10 ▲	0.20	50,100	55,000	50,200	200	10,040,000
06/06/2018	50,100	-5.40 ▼	-10.78	55,500	55,500	50,100	600	30,060,000
05/06/2018	55,500	0.50 ▲	0.90	55,000	60,400	49,500	3,100	172,050,000
04/06/2018	55,000	4.90 ▲	8.91	50,100	55,100	55,000	3,200	176,000,000
01/06/2018	50,100	-5.10 ▼	-10.18	55,200	60,600	50,100	200	10,020,000
31/05/2018	55,200	5.00 ▲	9.06	50,200	55,200	55,200	6,500	358,800,000
30/05/2018	50,200	-4.30 ▼	-8.57	54,500	59,900	50,100	27,100	1,360,420,000
29/05/2018	54,500	4.70 ▲	8.62	49,800	54,500	54,500	1,900	103,550,000
28/05/2018	49,800	4.50 ▲	9.04	45,300	49,800	49,800	1,800	89,640,000
25/05/2018	45,300	-5.00 ▼	-11.04	50,300	55,300	45,300	4,200	190,260,000
24/05/2018	50,300	-2.50 ▼	-4.97	52,800	58,000	50,100	30,500	1,534,150,000
23/05/2018	52,800	4.80 ▲	9.09	48,000	52,800	52,000	1,900	100,320,000
22/05/2018	48,000	4.30 ▲	8.96	43,700	48,000	39,400	2,400	115,200,000
21/05/2018	43,700	3.90 ▲	8.92	39,800	43,700	43,700	200	8,740,000
18/05/2018	39,800	3.60 ▲	9.05	36,200	39,800	36,300	1,200	47,760,000
17/05/2018	36,200	0.10 ▲	0.28	36,100	39,700	36,200	200	7,240,000
16/05/2018	36,100	-36.10 ▼	-100.00	36,100	0	0	0	0
15/05/2018	36,100	-36.10 ▼	-100.00	36,100	0	0	0	0
14/05/2018	36,100	-3.70 ▼	-10.25	39,800	43,700	36,100	300	10,830,000
11/05/2018	39,800	1.00 ▲	2.51	38,800	39,800	39,800	300	11,940,000
10/05/2018	38,800	0.00 ■■	0.00	38,800	38,800	35,500	4,400	170,720,000
09/05/2018	38,800	3.50 ▲	9.02	35,300	38,800	38,800	100	3,880,000
08/05/2018	35,300	-3.90 ▼	-11.05	39,200	35,400	35,300	200	7,060,000
07/05/2018	39,200	3.50 ▲	8.93	35,700	39,200	34,600	5,100	199,920,000
04/05/2018	35,700	3.20 ▲	8.96	32,500	35,700	35,700	100	3,570,000
03/05/2018	32,500	2.90 ▲	8.92	29,600	32,500	32,500	100	3,250,000
02/05/2018	29,600	-2.00 ▼	-6.76	31,600	34,700	29,600	2,300	68,080,000
27/04/2018	31,600	-31.60 ▼	-100.00	31,600	0	0	0	0
26/04/2018	31,600	-3.50 ▼	-11.08	35,100	38,600	31,600	4,300	135,880,000
24/04/2018	35,100	0.10 ▲	0.28	35,000	38,500	34,200	4,600	161,460,000
23/04/2018	35,000	1.00 ▲	2.86	34,000	37,400	34,200	2,500	87,500,000
20/04/2018	34,000	-0.80 ▼	-2.35	34,800	38,200	34,000	4,100	139,400,000
19/04/2018	34,800	0.20 ▲	0.57	34,600	38,000	33,000	2,400	83,520,000
18/04/2018	34,600	0.40 ▲	1.16	34,200	37,600	32,800	3,900	134,940,000
13/04/2018	32,000	-1.70 ▼	-5.31	33,700	37,000	32,000	4,400	140,800,000
12/04/2018	33,700	3.00 ▲	8.90	30,700	33,700	30,000	200	6,740,000
11/04/2018	30,700	-1.30 ▼	-4.23	32,000	35,200	29,500	3,600	110,520,000
10/04/2018	32,000	2.90 ▲	9.06	29,100	32,000	28,100	200	6,400,000
09/04/2018	29,100	-0.60 ▼	-2.06	29,700	32,600	27,600	1,400	40,740,000
06/04/2018	29,700	-3.30 ▼	-11.11	33,000	36,300	29,700	3,300	98,010,000
05/04/2018	33,000	3.00 ▲	9.09	30,000	33,000	33,000	100	3,300,000
04/04/2018	30,000	-2.90 ▼	-9.67	32,900	32,900	30,000	1,400	42,000,000
03/04/2018	32,900	-3.10 ▼	-9.42	36,000	39,600	32,400	800	26,320,000
02/04/2018	36,000	2.80 ▲	7.78	33,200	36,500	29,900	1,400	50,400,000
30/03/2018	33,200	-3.60 ▼	-10.84	36,800	40,400	33,200	500	16,600,000
29/03/2018	36,800	3.30 ▲	8.97	33,500	36,800	30,200	800	29,440,000
28/03/2018	33,500	3.00 ▲	8.96	30,500	33,500	27,500	500	16,750,000
27/03/2018	30,500	2.70 ▲	8.85	27,800	30,500	30,500	100	3,050,000
26/03/2018	27,800	2.50 ▲	8.99	25,300	27,800	27,800	300	8,340,000
23/03/2018	25,300	-25.30 ▼	-100.00	25,300	0	0	0	0
22/03/2018	25,300	-25.30 ▼	-100.00	25,300	0	0	0	0
21/03/2018	25,300	-2.80 ▼	-11.07	28,100	30,900	25,300	300	7,590,000
20/03/2018	28,100	2.50 ▲	8.90	25,600	28,100	28,100	100	2,810,000
19/03/2018	25,600	-25.60 ▼	-100.00	25,600	0	0	0	0
16/03/2018	25,600	-2.40 ▼	-9.38	28,000	30,800	25,600	200	5,120,000
15/03/2018	28,000	-28.00 ▼	-100.00	28,000	0	0	0	0
14/03/2018	28,000	-28.00 ▼	-100.00	28,000	0	0	0	0
13/03/2018	28,000	-28.00 ▼	-100.00	28,000	0	0	0	0
12/03/2018	28,000	-28.00 ▼	-100.00	28,000	0	0	0	0
09/03/2018	28,000	-28.00 ▼	-100.00	28,000	0	0	0	0
08/03/2018	28,000	2.50 ▲	8.93	25,500	28,000	28,000	200	5,600,000
07/03/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
06/03/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
05/03/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
02/03/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
01/03/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
28/02/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
27/02/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
26/02/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
22/02/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
21/02/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
13/02/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
12/02/2018	25,500	-25.50 ▼	-100.00	25,500	0	0	0	0
09/02/2018	25,500	-2.70 ▼	-10.59	28,200	25,500	25,500	100	2,550,000
08/02/2018	28,200	-28.20 ▼	-100.00	28,200	0	0	0	0
07/02/2018	28,200	-28.20 ▼	-100.00	28,200	0	0	0	0
06/02/2018	28,200	-1.90 ▼	-6.74	30,100	33,100	28,200	1,100	31,020,000
05/02/2018	30,100	-3.20 ▼	-10.63	33,300	30,100	30,100	100	3,010,000
02/02/2018	33,300	0.00 ■■	0.00	33,300	36,600	33,300	200	6,660,000
01/02/2018	33,300	-3.50 ▼	-10.51	36,800	40,400	33,300	1,200	39,960,000
31/01/2018	36,800	3.30 ▲	8.97	33,500	36,800	36,800	400	14,720,000
30/01/2018	33,500	3.00 ▲	8.96	30,500	33,500	29,200	400	13,400,000
29/01/2018	30,500	-30.50 ▼	-100.00	30,500	0	0	0	0
26/01/2018	30,500	-30.50 ▼	-100.00	30,500	0	0	0	0
25/01/2018	30,500	-1.70 ▼	-5.57	32,200	35,400	30,000	300	9,150,000
24/01/2018	32,200	-3.40 ▼	-10.56	39,100	38,000	32,200	500	16,100,000
23/01/2018	35,600	-3.50 ▼	-9.83	39,100	35,600	35,600	200	7,120,000
22/01/2018	66,500	6.00 ▲	9.02	60,500	66,500	64,900	6,600	438,900,000
19/01/2018	60,500	5.50 ▲	9.09	55,000	60,500	60,500	10,300	623,150,000
18/01/2018	55,000	5.00 ▲	9.09	50,000	55,000	45,000	200	11,000,000
17/01/2018	50,000	-2.30 ▼	-4.60	52,300	57,500	49,100	7,000	350,000,000
16/01/2018	52,300	4.70 ▲	8.99	47,600	52,300	43,200	7,200	376,560,000
15/01/2018	47,600	-5.20 ▼	-10.92	52,800	52,000	47,600	1,200	57,120,000
12/01/2018	52,800	-5.80 ▼	-10.98	58,600	52,800	52,800	100	5,280,000
11/01/2018	58,600	5.30 ▲	9.04	53,300	58,600	57,000	4,000	234,400,000
10/01/2018	53,300	4.80 ▲	9.01	48,500	53,300	43,700	20,100	1,071,330,000
09/01/2018	48,500	4.40 ▲	9.07	44,100	48,500	48,500	8,200	397,700,000
08/01/2018	44,100	4.00 ▲	9.07	40,100	44,100	44,000	500	22,050,000
05/01/2018	40,100	3.60 ▲	8.98	36,500	40,100	40,100	2,700	108,270,000
04/01/2018	36,500	3.30 ▲	9.04	33,200	36,500	36,500	1,500	54,750,000
03/01/2018	33,200	3.00 ▲	9.04	30,200	33,200	33,200	100	3,320,000
02/01/2018	30,200	-30.20 ▼	-100.00	30,200	0	0	0	0
29/12/2017	30,200	-2.90 ▼	-9.60	33,100	36,400	30,200	300	9,060,000
28/12/2017	33,100	-2.10 ▼	-6.34	35,200	35,200	33,100	600	19,860,000
27/12/2017	35,200	-3.50 ▼	-9.94	38,700	37,100	35,200	200	7,040,000
26/12/2017	38,700	3.50 ▲	9.04	35,200	38,700	38,700	700	27,090,000
25/12/2017	35,200	3.20 ▲	9.09	32,000	35,200	35,200	100	3,520,000
22/12/2017	32,000	0.00 ■■	0.00	32,000	35,200	32,000	600	19,200,000
21/12/2017	32,000	-32.00 ▼	-100.00	32,000	0	0	0	0
20/12/2017	32,000	-1.00 ▼	-3.13	33,000	36,300	32,000	1,200	38,400,000
19/12/2017	33,000	3.00 ▲	9.09	30,000	33,000	33,000	100	3,300,000
18/12/2017	34,500	3.10 ▲	8.99	31,400	34,500	34,500	500	17,250,000
15/12/2017	31,400	2.80 ▲	8.92	28,600	31,400	31,400	500	15,700,000
14/12/2017	28,600	2.60 ▲	9.09	26,000	28,600	28,600	600	17,160,000
13/12/2017	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
12/12/2017	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
11/12/2017	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
08/12/2017	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
07/12/2017	26,000	-2.20 ▼	-8.46	28,200	26,000	26,000	100	2,600,000
05/12/2017	28,200	0.00 ■■	0.00	0	0	0	0	0
04/12/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
01/12/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
30/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
29/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
28/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
27/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	8	225,600
24/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
23/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
22/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
21/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
20/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
17/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
16/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
15/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	53	1,494,600
14/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
13/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
10/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
09/11/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
08/11/2017	28,200	-2.70 ▼	-8.74	28,200	28,200	28,200	100	2,820,000
07/11/2017	30,900	0.00 ■■	0.00	30,900	30,900	30,900	0	0
06/11/2017	30,900	0.00 ■■	0.00	30,900	30,900	30,900	10	309,000
03/11/2017	30,900	0.00 ■■	0.00	30,900	30,900	30,900	0	0
02/11/2017	30,900	0.00 ■■	0.00	30,900	30,900	30,900	20	618,000
01/11/2017	30,900	-2.70 ▼	-8.04	30,900	30,900	30,900	133	4,109,700
31/10/2017	33,600	0.00 ■■	0.00	33,600	33,600	33,600	0	0
30/10/2017	33,600	0.00 ■■	0.00	33,600	33,600	33,600	22	739,200
27/10/2017	33,600	0.00 ■■	0.00	33,600	33,600	33,600	0	0
26/10/2017	33,600	-3.70 ▼	-9.92	34,000	34,000	33,600	400	13,440,000
25/10/2017	37,300	0.00 ■■	0.00	37,300	37,300	37,300	0	0
24/10/2017	37,300	0.00 ■■	0.00	37,300	37,300	37,300	0	0
23/10/2017	37,300	-4.00 ▼	-9.69	41,000	45,000	37,200	8,600	320,780,000
20/10/2017	41,300	3.70 ▲	9.84	39,900	41,300	34,600	3,202	132,242,600
19/10/2017	37,600	3.40 ▲	9.94	37,600	37,600	37,600	200	7,520,000
18/10/2017	34,200	3.10 ▲	9.97	34,200	34,200	34,200	200	6,840,000
17/10/2017	31,100	0.00 ■■	0.00	31,100	31,100	31,100	18	559,800
16/10/2017	31,100	0.00 ■■	0.00	31,100	31,100	31,100	0	0
13/10/2017	31,100	-1.00 ▼	-3.12	31,100	31,100	31,100	100	3,110,000
12/10/2017	32,100	-1.60 ▼	-4.75	37,000	37,000	32,100	300	9,630,000
11/10/2017	33,700	0.00 ■■	0.00	33,700	33,700	33,700	100	3,370,000
10/10/2017	33,700	3.00 ▲	9.77	33,700	33,700	33,700	100	3,370,000
09/10/2017	30,700	0.00 ■■	0.00	30,700	30,700	30,700	0	0
06/10/2017	30,700	0.00 ■■	0.00	30,700	30,700	30,700	0	0
05/10/2017	30,700	0.00 ■■	0.00	30,700	30,700	30,700	0	0
04/10/2017	30,700	0.00 ■■	0.00	30,700	30,700	30,700	0	0
03/10/2017	30,700	-2.60 ▼	-7.81	30,700	30,700	30,700	100	3,070,000
02/10/2017	33,300	0.00 ■■	0.00	33,300	33,300	33,300	0	0
29/09/2017	33,300	0.00 ■■	0.00	33,300	33,300	33,300	0	0
28/09/2017	33,300	3.00 ▲	9.90	33,300	33,300	33,300	100	3,330,000
27/09/2017	30,300	0.00 ■■	0.00	30,300	30,300	30,300	0	0
26/09/2017	30,300	0.00 ■■	0.00	30,300	30,300	30,300	0	0
25/09/2017	30,300	-2.00 ▼	-6.19	30,300	30,300	30,300	100	3,030,000
22/09/2017	32,300	-2.50 ▼	-7.18	32,300	32,300	32,300	100	3,230,000
21/09/2017	34,800	-3.80 ▼	-9.84	34,800	34,800	34,800	100	3,480,000
20/09/2017	38,600	0.10 ▲	0.26	38,600	38,600	38,600	100	3,860,000
19/09/2017	38,500	0.60 ▲	1.58	38,500	38,500	38,500	100	3,850,000
18/09/2017	37,900	0.00 ■■	0.00	37,900	37,900	37,900	0	0
15/09/2017	37,900	0.00 ■■	0.00	37,900	37,900	37,900	420	15,918,000
14/09/2017	37,900	0.00 ■■	0.00	37,900	37,900	37,900	0	0
13/09/2017	37,900	0.00 ■■	0.00	37,900	37,900	37,900	0	0
12/09/2017	37,900	3.40 ▲	9.86	37,300	37,900	34,300	900	34,110,000
11/09/2017	34,500	-3.20 ▼	-8.49	37,700	37,700	34,500	300	10,350,000
08/09/2017	37,700	0.20 ▲	0.53	37,500	37,700	37,500	2,200	82,940,000
07/09/2017	37,500	-0.40 ▼	-1.06	37,500	37,500	37,500	200	7,500,000
06/09/2017	37,900	-0.40 ▼	-1.04	37,900	37,900	37,900	2,010	76,179,000
05/09/2017	38,300	0.00 ■■	0.00	38,300	38,300	38,300	11	421,300
01/09/2017	38,300	3.40 ▲	9.74	36,000	38,300	32,600	2,900	111,070,000
31/08/2017	34,900	3.10 ▲	9.75	32,000	34,900	32,000	2,000	69,800,000
30/08/2017	31,800	-1.20 ▼	-3.64	32,500	34,000	31,800	1,500	47,700,000
29/08/2017	33,000	-1.50 ▼	-4.35	34,000	35,000	33,000	300	9,900,000
28/08/2017	34,500	-3.40 ▼	-8.97	34,200	37,900	34,200	2,510	86,595,000
25/08/2017	37,900	0.00 ■■	0.00	37,900	37,900	37,900	36	1,364,400
24/08/2017	37,900	3.40 ▲	9.86	36,900	37,900	36,900	1,500	56,850,000
23/08/2017	34,500	3.10 ▲	9.87	32,200	34,500	31,700	102,613	3,540,148,500
22/08/2017	31,400	-3.00 ▼	-8.72	31,600	37,800	31,400	1,300	40,820,000
21/08/2017	34,400	3.10 ▲	9.90	34,400	34,400	29,000	1,500	51,600,000
18/08/2017	31,300	0.00 ■■	0.00	31,300	31,300	31,300	0	0
17/08/2017	31,300	-1.70 ▼	-5.15	31,100	36,300	31,100	1,100	34,430,000
16/08/2017	33,000	3.00 ▲	10.00	33,000	33,000	33,000	500	16,500,000
15/08/2017	30,000	-0.70 ▼	-2.28	31,000	33,700	28,500	800	24,000,000
14/08/2017	30,700	-3.40 ▼	-9.97	37,500	37,500	30,700	2,800	85,960,000
11/08/2017	34,100	-3.50 ▼	-9.31	34,600	34,600	34,000	400	13,640,000
10/08/2017	37,600	3.40 ▲	9.94	33,500	37,600	33,500	5,500	206,800,000
09/08/2017	34,200	3.10 ▲	9.97	28,100	34,200	28,000	1,200	41,040,000
08/08/2017	31,100	2.80 ▲	9.89	31,100	31,100	31,100	100	3,110,000
07/08/2017	28,300	-2.00 ▼	-6.60	28,300	28,300	28,300	100	2,830,000
04/08/2017	30,300	-3.10 ▼	-9.28	30,700	36,700	30,300	300	9,090,000
03/08/2017	33,400	-3.50 ▼	-9.49	33,400	40,000	33,400	400	13,360,000
02/08/2017	36,900	-4.10 ▼	-10.00	36,900	36,900	36,900	210	7,749,000
01/08/2017	41,000	3.00 ▲	7.89	34,300	41,000	34,200	2,200	90,200,000
31/07/2017	38,000	-4.20 ▼	-9.95	38,000	38,000	38,000	100	3,800,000

(ĐVT: 1,000 VNĐ)