Lịch sử giao dịch CC1 - 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

Tổng Công ty Xây dựng Số 1 - CTCP
Construction Corporation No 1 Joint Stock Company
Mã CK: CC1 15.50 ▲ +0.70 (+4.52%) (cập nhật 21:30 21/11/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng
Website: http://cc1jsc.com.vn

CC1 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	15,500	0.70 ▲	4.52	14,800	0	0	0	0
20/11/2024	15,500	1.60 ▲	10.32	13,900	15,500	14,000	20	310,000
19/11/2024	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	50	695,000
18/11/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
15/11/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
14/11/2024	14,000	0.10 ▲	0.71	13,900	14,000	14,000	70	980,000
13/11/2024	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	120	1,668,000
12/11/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,900	170	2,380,000
11/11/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
08/11/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
07/11/2024	14,000	-0.30 ▼	-2.14	14,300	14,000	14,000	30	420,000
06/11/2024	14,300	0.00 ■■	0.00	14,300	0	0	0	0
05/11/2024	14,200	0.00 ■■	0.00	14,200	14,300	14,200	280	3,976,000
04/11/2024	14,100	0.00 ■■	0.00	14,100	14,200	14,100	120	1,692,000
01/11/2024	14,300	0.30 ▲	2.10	14,000	14,300	13,800	20	286,000
31/10/2024	14,000	-0.10 ▼	-0.71	14,100	14,000	13,800	330	4,620,000
30/10/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,100	20	282,000
29/10/2024	14,500	0.30 ▲	2.07	14,200	14,500	14,000	300	4,350,000
28/10/2024	14,200	0.20 ▲	1.41	14,000	14,200	14,200	130	1,846,000
25/10/2024	14,000	0.00 ■■	0.00	14,000	0	0	0	0
24/10/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	60	840,000
23/10/2024	14,600	0.50 ▲	3.42	14,100	14,600	13,800	820	11,972,000
22/10/2024	14,100	0.00 ■■	0.00	14,100	0	0	0	0
21/10/2024	14,000	-0.30 ▼	-2.14	14,300	14,300	14,000	580	8,120,000
18/10/2024	14,500	0.40 ▲	2.76	14,100	14,500	14,100	50	725,000
17/10/2024	14,300	-0.20 ▼	-1.40	14,500	14,300	14,000	150	2,145,000
16/10/2024	14,900	0.50 ▲	3.36	14,400	14,900	14,400	130	1,937,000
15/10/2024	14,300	-0.10 ▼	-0.70	14,400	14,400	14,300	150	2,145,000
14/10/2024	14,300	0.00 ■■	0.00	14,300	14,400	14,300	690	9,867,000
11/10/2024	14,300	-0.10 ▼	-0.70	14,400	14,500	14,300	130	1,859,000
10/10/2024	14,400	0.00 ■■	0.00	14,400	14,600	14,400	410	5,904,000
09/10/2024	14,400	0.10 ▲	0.69	14,300	14,400	14,400	10	144,000
08/10/2024	14,400	-0.60 ▼	-4.17	15,000	15,000	14,100	140	2,016,000
07/10/2024	15,000	0.60 ▲	4.00	14,400	15,000	15,000	10	150,000
04/10/2024	14,300	-0.20 ▼	-1.40	14,500	14,500	14,000	2,110	30,173,000
03/10/2024	14,400	0.10 ▲	0.69	14,300	15,000	14,400	270	3,888,000
02/10/2024	15,300	0.40 ▲	2.61	14,900	15,400	14,000	280	4,284,000
01/10/2024	14,800	0.00 ■■	0.00	14,800	15,300	14,800	710	10,508,000
30/09/2024	14,800	-0.30 ▼	-2.03	15,100	15,200	14,700	870	12,876,000
27/09/2024	15,400	-0.50 ▼	-3.25	15,900	15,900	15,000	1,990	30,646,000
26/09/2024	15,800	-0.40 ▼	-2.53	16,200	16,500	15,500	370	5,846,000
25/09/2024	16,000	-0.20 ▼	-1.25	16,200	16,500	16,000	3,090	49,440,000
24/09/2024	16,200	0.00 ■■	0.00	16,200	16,300	16,200	540	8,748,000
23/09/2024	16,600	0.00 ■■	0.00	16,600	16,600	15,100	1,370	22,742,000
20/09/2024	16,700	0.00 ■■	0.00	16,700	16,700	16,000	3,100	51,770,000
19/09/2024	16,800	0.30 ▲	1.79	16,500	16,800	16,200	2,260	37,968,000
18/09/2024	16,900	0.80 ▲	4.73	16,100	16,900	14,700	3,330	56,277,000
17/09/2024	16,700	1.10 ▲	6.59	15,600	16,700	15,500	7,540	125,918,000
16/09/2024	16,200	1.10 ▲	6.79	15,100	16,200	14,000	10,830	175,446,000
13/09/2024	16,000	1.80 ▲	11.25	14,200	16,000	14,400	6,630	106,080,000
12/09/2024	15,100	1.90 ▲	12.58	13,200	15,100	13,400	4,580	69,158,000
11/09/2024	13,500	0.20 ▲	1.48	13,300	13,500	13,200	110	1,485,000
10/09/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,300	940	12,502,000
09/09/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,300	520	6,916,000
06/09/2024	13,500	0.10 ▲	0.74	13,400	13,500	13,300	340	4,590,000
05/09/2024	13,400	0.00 ■■	0.00	13,400	13,500	13,300	460	6,164,000
04/09/2024	13,600	-0.10 ▼	-0.74	13,700	13,600	13,300	250	3,400,000
30/08/2024	13,800	0.50 ▲	3.62	13,300	13,900	13,600	1,410	19,458,000
29/08/2024	13,300	-0.40 ▼	-3.01	13,700	13,400	13,300	400	5,320,000
28/08/2024	13,700	0.20 ▲	1.46	13,500	13,800	13,700	250	3,425,000
27/08/2024	13,400	0.00 ■■	0.00	13,400	13,700	13,400	280	3,752,000
26/08/2024	13,300	-0.20 ▼	-1.50	13,500	13,500	13,300	910	12,103,000
23/08/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,500	990	13,365,000
22/08/2024	13,400	-0.10 ▼	-0.75	13,500	13,500	13,400	460	6,164,000
21/08/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,400	700	9,450,000
20/08/2024	13,500	0.00 ■■	0.00	13,500	13,700	13,500	280	3,780,000
19/08/2024	13,500	0.10 ▲	0.74	13,400	13,500	13,400	240	3,240,000
16/08/2024	13,500	0.10 ▲	0.74	13,400	13,600	13,300	1,600	21,600,000
15/08/2024	13,400	0.00 ■■	0.00	13,400	13,500	13,400	620	8,308,000
14/08/2024	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	190	2,546,000
13/08/2024	13,300	0.00 ■■	0.00	13,300	13,700	13,300	400	5,320,000
12/08/2024	13,400	-0.90 ▼	-6.72	14,300	14,300	13,100	3,210	43,014,000
09/08/2024	14,200	-0.10 ▼	-0.70	14,300	0	0	0	0
08/08/2024	14,200	1.10 ▲	7.75	13,100	14,500	13,300	2,330	33,086,000
07/08/2024	13,400	0.20 ▲	1.49	13,200	13,400	13,000	390	5,226,000
06/08/2024	13,300	0.10 ▲	0.75	13,200	13,300	13,100	380	5,054,000
05/08/2024	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	3,460	44,980,000
02/08/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,300	240	3,216,000
01/08/2024	13,400	0.10 ▲	0.75	13,300	13,800	13,200	1,430	19,162,000
31/07/2024	13,400	0.00 ■■	0.00	13,400	13,800	13,200	910	12,194,000
30/07/2024	13,500	0.20 ▲	1.48	13,300	13,800	13,200	2,660	35,910,000
29/07/2024	13,200	0.00 ■■	0.00	13,200	13,400	13,200	70	924,000
26/07/2024	13,900	0.70 ▲	5.04	13,200	13,900	13,200	1,050	14,595,000
25/07/2024	14,300	0.60 ▲	4.20	13,700	14,300	13,200	620	8,866,000
24/07/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,700	80	1,096,000
23/07/2024	13,600	-0.60 ▼	-4.41	14,200	14,500	13,200	50	680,000
22/07/2024	14,000	-0.20 ▼	-1.43	14,200	0	0	0	0
19/07/2024	14,000	-0.30 ▼	-2.14	14,300	14,500	14,000	300	4,200,000
18/07/2024	14,300	0.30 ▲	2.10	14,000	14,300	14,000	930	13,299,000
17/07/2024	13,800	-0.20 ▼	-1.45	14,000	14,100	13,800	940	12,972,000
16/07/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	20	280,000
15/07/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	300	4,200,000
12/07/2024	14,400	0.20 ▲	1.39	14,200	14,500	14,000	170	2,448,000
11/07/2024	14,000	-0.10 ▼	-0.71	14,100	14,600	14,000	560	7,840,000
10/07/2024	14,000	-0.20 ▼	-1.43	14,200	14,500	14,000	530	7,420,000
09/07/2024	14,600	-0.10 ▼	-0.68	14,700	14,600	14,100	2,040	29,784,000
08/07/2024	14,300	-0.40 ▼	-2.80	14,700	14,700	14,300	90	1,287,000
05/07/2024	14,900	0.10 ▲	0.67	14,800	14,900	14,400	230	3,427,000
04/07/2024	14,800	0.00 ■■	0.00	14,800	14,800	14,800	10	148,000
03/07/2024	14,500	0.20 ▲	1.38	14,300	15,000	14,500	700	10,150,000
02/07/2024	14,700	0.50 ▲	3.40	14,200	14,700	14,100	760	11,172,000
01/07/2024	14,200	0.00 ■■	0.00	14,200	14,300	14,100	460	6,532,000
28/06/2024	14,300	0.10 ▲	0.70	14,200	14,300	14,200	920	13,156,000
27/06/2024	14,600	0.00 ■■	0.00	14,600	14,600	14,100	2,000	29,200,000
26/06/2024	14,500	-0.30 ▼	-2.07	14,800	14,800	14,500	1,500	21,750,000
25/06/2024	14,700	-0.70 ▼	-4.76	15,400	15,200	14,700	2,120	31,164,000
24/06/2024	14,700	-0.70 ▼	-4.76	15,400	16,000	14,000	3,220	47,334,000
21/06/2024	15,600	0.70 ▲	4.49	14,900	15,900	14,900	6,850	106,860,000
20/06/2024	14,800	0.20 ▲	1.35	14,600	15,100	14,800	390	5,772,000
19/06/2024	14,800	0.20 ▲	1.35	14,600	14,800	14,600	960	14,208,000
18/06/2024	14,600	-0.50 ▼	-3.42	15,100	15,000	13,900	3,020	44,092,000
17/06/2024	15,100	0.00 ■■	0.00	15,100	15,100	15,100	100	1,510,000
14/06/2024	15,400	0.00 ■■	0.00	15,400	15,700	14,900	1,320	20,328,000
13/06/2024	15,400	0.10 ▲	0.65	15,300	15,500	15,300	660	10,164,000
12/06/2024	15,300	-0.10 ▼	-0.65	15,400	15,500	15,000	900	13,770,000
11/06/2024	15,500	-0.10 ▼	-0.65	15,600	15,600	15,000	1,480	22,940,000
10/06/2024	15,600	0.50 ▲	3.21	15,100	15,900	15,100	1,610	25,116,000
07/06/2024	15,100	-0.10 ▼	-0.66	15,200	15,200	14,900	970	14,647,000
06/06/2024	15,100	-0.30 ▼	-1.99	15,400	15,400	15,000	2,540	38,354,000
05/06/2024	15,400	-0.20 ▼	-1.30	15,600	15,600	15,300	5,250	80,850,000
04/06/2024	15,600	0.10 ▲	0.64	15,500	15,900	15,400	2,930	45,708,000
03/06/2024	15,500	-0.50 ▼	-3.23	16,000	15,800	15,100	7,620	118,110,000
31/05/2024	15,600	-1.10 ▼	-7.05	16,700	18,000	15,100	5,870	91,572,000
30/05/2024	16,800	0.70 ▲	4.17	16,100	17,300	16,100	10,170	170,856,000
29/05/2024	16,300	2.10 ▲	12.88	14,200	16,300	14,500	17,510	285,413,000
28/05/2024	14,300	0.10 ▲	0.70	14,200	14,300	14,100	1,500	21,450,000
27/05/2024	14,200	0.40 ▲	2.82	13,800	14,500	14,100	1,630	23,146,000
24/05/2024	13,700	-0.20 ▼	-1.46	13,900	14,000	13,500	1,700	23,290,000
23/05/2024	13,700	0.00 ■■	0.00	13,700	14,200	13,700	480	6,576,000
22/05/2024	13,800	-0.20 ▼	-1.45	14,000	13,900	13,500	620	8,556,000
21/05/2024	14,000	0.20 ▲	1.43	13,800	14,000	13,500	1,340	18,760,000
20/05/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,600	300	4,170,000
17/05/2024	14,000	0.40 ▲	2.86	13,600	14,100	13,600	960	13,440,000
16/05/2024	13,700	0.20 ▲	1.46	13,500	13,700	13,500	540	7,398,000
15/05/2024	13,600	0.00 ■■	0.00	13,600	13,800	13,300	740	10,064,000
14/05/2024	13,500	-0.20 ▼	-1.48	13,700	13,700	13,400	630	8,505,000
13/05/2024	13,500	0.20 ▲	1.48	13,300	14,000	13,500	290	3,915,000
10/05/2024	13,300	0.20 ▲	1.50	13,100	13,700	13,200	1,000	13,300,000
09/05/2024	13,700	-0.10 ▼	-0.73	13,800	13,700	13,000	1,610	22,057,000
08/05/2024	13,600	-0.30 ▼	-2.21	13,900	14,000	13,600	1,660	22,576,000
07/05/2024	14,000	0.40 ▲	2.86	13,600	14,000	13,700	500	7,000,000
06/05/2024	13,400	-0.30 ▼	-2.24	13,700	14,000	13,400	570	7,638,000
03/05/2024	14,300	0.30 ▲	2.10	14,000	14,500	13,000	270	3,861,000
02/05/2024	13,800	-0.10 ▼	-0.72	13,900	14,200	13,800	30	414,000
26/04/2024	14,000	-0.10 ▼	-0.71	14,100	14,500	13,500	60	840,000
25/04/2024	14,000	0.50 ▲	3.57	13,500	14,500	13,500	40	560,000
24/04/2024	13,700	0.20 ▲	1.46	13,500	14,500	13,400	220	3,014,000
23/04/2024	13,400	0.10 ▲	0.75	13,300	13,600	13,400	30	402,000
22/04/2024	13,200	0.70 ▲	5.30	12,500	13,800	13,200	150	1,980,000
19/04/2024	13,000	-0.60 ▼	-4.62	13,600	13,200	12,500	540	7,020,000
17/04/2024	13,500	0.00 ■■	0.00	13,500	13,700	13,500	970	13,095,000
16/04/2024	13,400	-0.40 ▼	-2.99	13,800	13,900	13,100	1,720	23,048,000
15/04/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,700	1,010	14,039,000
12/04/2024	13,900	-0.10 ▼	-0.72	14,000	14,000	13,900	440	6,116,000
11/04/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	13,800	480	6,720,000
10/04/2024	14,100	0.10 ▲	0.71	14,000	14,100	14,100	350	4,935,000
09/04/2024	14,000	-0.10 ▼	-0.71	14,100	14,200	13,800	1,440	20,160,000
08/04/2024	14,200	-0.10 ▼	-0.70	14,300	14,200	14,100	390	5,538,000
05/04/2024	14,300	-0.10 ▼	-0.70	14,400	14,400	14,300	150	2,145,000
04/04/2024	14,400	-0.10 ▼	-0.69	14,500	14,500	14,300	600	8,640,000
03/04/2024	14,400	0.10 ▲	0.69	14,300	14,600	14,400	910	13,104,000
02/04/2024	14,500	0.10 ▲	0.69	14,400	14,500	14,200	1,280	18,560,000
01/04/2024	14,400	0.00 ■■	0.00	14,400	14,600	14,300	670	9,648,000
29/03/2024	14,400	-0.20 ▼	-1.39	14,600	14,500	14,400	1,540	22,176,000
28/03/2024	14,500	-0.10 ▼	-0.69	14,600	14,800	14,500	750	10,875,000
27/03/2024	14,500	-0.20 ▼	-1.38	14,700	14,700	14,500	200	2,900,000
26/03/2024	14,600	-0.20 ▼	-1.37	14,800	14,800	14,600	410	5,986,000
25/03/2024	14,800	0.20 ▲	1.35	14,600	15,000	14,600	1,050	15,540,000
22/03/2024	14,700	0.10 ▲	0.68	14,600	14,800	14,500	2,560	37,632,000
21/03/2024	15,000	0.40 ▲	2.67	14,600	15,000	14,100	3,520	52,800,000
20/03/2024	14,000	-0.90 ▼	-6.43	14,900	14,900	14,000	2,200	30,800,000
19/03/2024	14,900	0.10 ▲	0.67	14,800	15,200	14,900	260	3,874,000
18/03/2024	14,700	-0.40 ▼	-2.72	15,100	15,300	14,500	3,290	48,363,000
15/03/2024	15,100	0.00 ■■	0.00	15,100	15,300	15,000	1,020	15,402,000
14/03/2024	14,800	-0.20 ▼	-1.35	15,000	15,400	14,800	2,900	42,920,000
13/03/2024	15,400	0.20 ▲	1.30	15,200	15,400	14,800	1,050	16,170,000
12/03/2024	15,400	0.00 ■■	0.00	15,400	15,400	15,000	940	14,476,000
11/03/2024	15,200	-0.20 ▼	-1.32	15,400	15,800	15,200	750	11,400,000
08/03/2024	15,300	0.00 ■■	0.00	15,300	15,500	15,300	1,490	22,797,000
07/03/2024	15,200	-0.20 ▼	-1.32	15,400	15,500	15,200	990	15,048,000
06/03/2024	15,400	0.00 ■■	0.00	15,400	16,000	15,300	710	10,934,000
05/03/2024	15,300	-0.10 ▼	-0.65	15,400	15,900	15,300	1,550	23,715,000
04/03/2024	15,300	0.00 ■■	0.00	15,300	15,400	15,200	2,960	45,288,000
01/03/2024	15,400	0.10 ▲	0.65	15,300	15,400	15,300	2,240	34,496,000
29/02/2024	15,300	0.00 ■■	0.00	15,300	15,400	15,300	1,430	21,879,000
28/02/2024	15,300	0.00 ■■	0.00	15,300	15,400	15,200	1,390	21,267,000
27/02/2024	15,400	-0.10 ▼	-0.65	15,500	15,400	15,300	2,500	38,500,000
26/02/2024	15,400	-0.10 ▼	-0.65	15,500	15,600	15,300	720	11,088,000
23/02/2024	15,400	-0.20 ▼	-1.30	15,600	15,700	15,400	1,850	28,490,000
22/02/2024	15,600	-0.10 ▼	-0.64	15,700	15,900	15,500	3,210	50,076,000
21/02/2024	15,700	0.00 ■■	0.00	15,700	15,800	15,600	1,840	28,888,000
20/02/2024	15,500	-0.30 ▼	-1.94	15,800	15,800	15,500	19,300	299,150,000
19/02/2024	15,600	0.40 ▲	2.56	15,200	16,000	15,400	14,800	230,880,000
16/02/2024	15,200	-0.10 ▼	-0.66	15,300	15,400	15,000	18,500	281,200,000
15/02/2024	15,300	0.20 ▲	1.31	15,100	15,600	15,200	2,000	30,600,000
07/02/2024	15,000	-0.20 ▼	-1.33	15,200	15,300	15,000	18,100	271,500,000
06/02/2024	15,300	0.20 ▲	1.31	15,100	15,500	15,100	7,800	119,340,000
05/02/2024	15,100	-0.10 ▼	-0.66	15,200	15,200	14,700	27,200	410,720,000
02/02/2024	15,300	0.00 ■■	0.00	15,300	15,600	15,000	14,500	221,850,000
01/02/2024	15,500	0.20 ▲	1.29	15,300	15,500	15,200	10,000	155,000,000
31/01/2024	15,300	0.00 ■■	0.00	15,300	15,600	15,100	19,800	302,940,000
30/01/2024	15,500	0.20 ▲	1.29	15,300	15,600	15,200	2,744,700	42,542,850,000
29/01/2024	15,300	-0.10 ▼	-0.65	15,400	15,500	15,200	5,600	85,680,000
26/01/2024	15,300	-0.30 ▼	-1.96	15,600	15,600	15,100	21,400	327,420,000
25/01/2024	15,700	0.30 ▲	1.91	15,400	16,000	15,400	60,400	948,280,000
24/01/2024	17,000	2.10 ▲	12.35	14,900	17,000	14,500	100,300	1,705,100,000
23/01/2024	14,900	0.10 ▲	0.67	14,800	15,000	14,700	6,500	96,850,000
22/01/2024	14,900	0.20 ▲	1.34	14,700	15,000	14,600	29,600	441,040,000
19/01/2024	14,900	0.30 ▲	2.01	14,600	14,900	14,600	18,200	271,180,000
18/01/2024	14,600	-0.20 ▼	-1.37	14,800	14,800	14,600	17,700	258,420,000
17/01/2024	14,800	0.10 ▲	0.68	14,700	15,300	14,700	14,800	219,040,000
16/01/2024	14,900	-0.10 ▼	-0.67	15,000	15,700	14,500	11,800	175,820,000
15/01/2024	15,000	-0.30 ▼	-2.00	15,300	15,300	14,900	39,700	595,500,000
12/01/2024	15,200	-0.40 ▼	-2.63	15,600	15,600	15,000	43,000	653,600,000
11/01/2024	15,900	0.10 ▲	0.63	15,800	15,900	15,400	28,600	454,740,000
10/01/2024	15,800	0.00 ■■	0.00	15,800	16,000	15,500	20,500	323,900,000
09/01/2024	15,800	0.00 ■■	0.00	15,800	16,000	15,700	11,600	183,280,000
08/01/2024	16,100	0.10 ▲	0.62	16,000	16,100	15,400	42,100	677,810,000
05/01/2024	16,100	-0.10 ▼	-0.62	16,200	16,400	15,900	16,200	260,820,000
04/01/2024	16,200	0.00 ■■	0.00	16,200	16,300	16,000	31,800	515,160,000
03/01/2024	16,200	-0.10 ▼	-0.62	16,300	16,300	16,100	23,700	383,940,000
02/01/2024	16,200	0.40 ▲	2.47	15,800	16,800	16,100	17,700	286,740,000
29/12/2023	16,000	0.00 ■■	0.00	16,000	16,100	15,700	46,300	740,800,000
28/12/2023	16,000	0.00 ■■	0.00	16,000	16,400	15,800	61,800	988,800,000
27/12/2023	16,200	-0.10 ▼	-0.62	16,300	16,200	15,800	39,800	644,760,000
26/12/2023	16,200	0.00 ■■	0.00	16,200	16,500	16,100	15,800	255,960,000
25/12/2023	16,400	0.10 ▲	0.61	16,300	16,400	16,100	14,700	241,080,000
22/12/2023	16,300	-0.50 ▼	-3.07	16,800	16,600	16,200	25,000	407,500,000
21/12/2023	16,500	-0.40 ▼	-2.42	16,900	16,900	16,400	3,700	61,050,000
20/12/2023	16,400	-0.40 ▼	-2.44	16,800	17,200	16,400	31,600	518,240,000
19/12/2023	16,600	0.10 ▲	0.60	16,500	17,100	16,300	63,000	1,045,800,000
18/12/2023	16,700	0.50 ▲	2.99	16,200	16,800	16,100	6,600	110,220,000
15/12/2023	16,600	-0.20 ▼	-1.20	16,800	16,700	16,000	19,100	317,060,000
14/12/2023	16,500	-0.20 ▼	-1.21	16,700	17,000	16,400	16,400	270,600,000
13/12/2023	16,800	0.10 ▲	0.60	16,700	17,000	16,400	23,300	391,440,000
12/12/2023	16,600	-0.30 ▼	-1.81	16,900	16,800	16,600	16,500	273,900,000
11/12/2023	16,800	-0.10 ▼	-0.60	16,900	17,000	16,800	23,200	389,760,000
08/12/2023	16,900	0.80 ▲	4.73	16,100	17,100	16,300	64,900	1,096,810,000
07/12/2023	16,300	-0.10 ▼	-0.61	16,400	16,500	15,800	29,900	487,370,000
06/12/2023	16,500	0.10 ▲	0.61	16,400	16,500	16,200	11,600	191,400,000
05/12/2023	16,200	-0.10 ▼	-0.62	16,300	16,500	16,200	8,800	142,560,000
04/12/2023	16,400	0.70 ▲	4.27	15,700	17,000	15,800	26,200	429,680,000
01/12/2023	15,900	-0.60 ▼	-3.77	16,500	16,000	15,500	16,200	257,580,000
30/11/2023	16,100	-0.40 ▼	-2.48	16,500	16,500	16,100	21,600	347,760,000
29/11/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,200	17,700	292,050,000
28/11/2023	16,500	-0.90 ▼	-5.45	17,400	17,100	15,700	53,500	882,750,000
27/11/2023	17,100	-0.50 ▼	-2.92	17,600	17,800	17,100	18,100	309,510,000
24/11/2023	17,600	-0.50 ▼	-2.84	18,100	18,000	17,500	37,400	658,240,000
23/11/2023	18,400	0.20 ▲	1.09	18,200	18,400	17,500	77,400	1,424,160,000
22/11/2023	18,400	0.30 ▲	1.63	18,100	18,500	17,700	46,600	857,440,000
21/11/2023	18,500	0.50 ▲	2.70	18,000	18,500	17,900	32,000	592,000,000
20/11/2023	18,500	0.50 ▲	2.70	18,000	18,500	17,100	66,800	1,235,800,000
17/11/2023	18,500	0.70 ▲	3.78	17,800	18,500	15,200	157,400	2,911,900,000
16/11/2023	17,900	0.40 ▲	2.23	17,500	18,100	17,000	131,900	2,361,010,000
15/11/2023	17,900	0.50 ▲	2.79	17,400	17,900	16,900	97,500	1,745,250,000
14/11/2023	18,000	1.00 ▲	5.56	17,000	18,000	16,700	76,600	1,378,800,000
13/11/2023	17,900	1.40 ▲	7.82	16,500	17,900	16,500	118,700	2,124,730,000
10/11/2023	18,000	1.60 ▲	8.89	16,400	18,000	15,500	191,600	3,448,800,000
09/11/2023	15,900	-0.30 ▼	-1.89	16,200	17,500	15,800	111,400	1,771,260,000
08/11/2023	17,300	1.90 ▲	10.98	15,400	17,700	13,800	145,100	2,510,230,000
07/11/2023	15,600	1.40 ▲	8.97	14,200	15,800	14,900	153,000	2,386,800,000
06/11/2023	14,400	1.60 ▲	11.11	12,800	14,600	13,500	74,400	1,071,360,000
03/11/2023	13,000	0.90 ▲	6.92	12,100	13,900	12,000	116,600	1,515,800,000
02/11/2023	12,300	0.50 ▲	4.07	11,800	12,400	11,800	41,000	504,300,000
01/11/2023	12,000	0.30 ▲	2.50	11,700	12,300	11,500	16,500	198,000,000
31/10/2023	11,500	-0.40 ▼	-3.48	11,900	12,000	11,500	20,300	233,450,000
30/10/2023	12,000	0.10 ▲	0.83	11,900	12,000	11,600	1,800	21,600,000
27/10/2023	12,000	0.00 ■■	0.00	12,000	12,100	11,600	32,700	392,400,000
26/10/2023	12,000	-1.00 ▼	-8.33	13,000	13,300	11,200	30,800	369,600,000
25/10/2023	13,200	0.40 ▲	3.03	12,800	13,700	12,900	8,100	106,920,000
24/10/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,500	20,000	260,000,000
23/10/2023	13,000	0.20 ▲	1.54	12,800	13,100	13,000	5,900	76,700,000
20/10/2023	13,000	0.30 ▲	2.31	12,700	13,200	12,500	19,700	256,100,000
19/10/2023	12,600	-0.50 ▼	-3.97	13,100	13,000	12,500	40,400	509,040,000
18/10/2023	13,100	-1.10 ▼	-8.40	14,200	14,000	12,700	63,400	830,540,000
17/10/2023	13,900	-0.70 ▼	-5.04	14,600	14,500	13,900	38,600	536,540,000
16/10/2023	14,200	-0.50 ▼	-3.52	14,700	15,000	14,200	42,700	606,340,000
13/10/2023	14,800	0.00 ■■	0.00	14,800	15,000	14,200	27,400	405,520,000
12/10/2023	15,100	0.60 ▲	3.97	14,500	15,200	14,500	72,800	1,099,280,000
11/10/2023	14,300	-0.10 ▼	-0.70	14,400	15,100	14,300	17,700	253,110,000
10/10/2023	14,300	0.10 ▲	0.70	14,200	14,700	14,000	23,300	333,190,000
09/10/2023	14,000	0.10 ▲	0.71	13,900	14,800	14,000	5,100	71,400,000
06/10/2023	13,900	-0.10 ▼	-0.72	14,000	14,400	13,800	7,100	98,690,000
05/10/2023	13,800	-0.40 ▼	-2.90	14,200	14,400	13,800	12,600	173,880,000
04/10/2023	14,500	-0.20 ▼	-1.38	14,700	14,500	13,900	40,400	585,800,000
03/10/2023	14,200	-1.50 ▼	-10.56	15,700	15,900	14,000	23,300	330,860,000
02/10/2023	15,900	0.20 ▲	1.26	15,700	16,200	15,600	10,700	170,130,000
29/09/2023	15,900	0.00 ■■	0.00	15,900	16,000	15,700	6,600	104,940,000
28/09/2023	16,000	1.20 ▲	7.50	14,800	16,200	15,500	32,000	512,000,000
27/09/2023	16,500	-0.20 ▼	-1.21	16,700	16,500	15,600	33,900	559,350,000
26/09/2023	16,700	-0.10 ▼	-0.60	16,800	17,500	16,500	20,100	335,670,000
21/09/2023	18,900	0.00 ■■	0.00	18,900	19,200	18,500	38,800	733,320,000
20/09/2023	18,600	0.00 ■■	0.00	18,600	19,400	18,500	18,600	345,960,000
19/09/2023	18,800	-0.60 ▼	-3.19	19,400	18,900	18,800	1,400	26,320,000
18/09/2023	19,200	-0.90 ▼	-4.69	20,100	20,400	19,200	104,500	2,006,400,000
15/09/2023	20,000	-0.60 ▼	-3.00	20,600	20,600	20,000	61,700	1,234,000,000
14/09/2023	20,100	-1.10 ▼	-5.47	21,200	21,400	20,000	60,900	1,224,090,000
13/09/2023	21,300	1.00 ▲	4.69	20,300	22,300	20,400	131,100	2,792,430,000
12/09/2023	20,200	-0.60 ▼	-2.97	20,800	20,700	20,100	52,400	1,058,480,000
11/09/2023	20,400	-1.00 ▼	-4.90	21,400	21,700	20,200	119,600	2,439,840,000
08/09/2023	21,300	-0.50 ▼	-2.35	21,800	21,800	21,200	70,600	1,503,780,000
07/09/2023	21,800	-0.10 ▼	-0.46	21,900	22,100	21,400	112,500	2,452,500,000
06/09/2023	21,700	-0.80 ▼	-3.69	22,500	22,500	21,700	161,300	3,500,210,000
31/08/2023	22,500	0.20 ▲	0.89	22,300	22,800	22,300	163,100	3,669,750,000
30/08/2023	22,300	-0.60 ▼	-2.69	22,900	22,700	22,100	125,500	2,798,650,000
29/08/2023	22,700	-0.20 ▼	-0.88	22,900	23,800	22,400	108,500	2,462,950,000
28/08/2023	23,000	-0.70 ▼	-3.04	23,700	23,700	22,500	156,900	3,608,700,000
25/08/2023	23,100	0.80 ▲	3.46	22,300	25,600	22,700	280,000	6,468,000,000
24/08/2023	22,500	0.00 ■■	0.00	22,500	22,700	22,000	81,200	1,827,000,000
23/08/2023	22,500	0.40 ▲	1.78	22,100	22,800	22,000	84,800	1,908,000,000
22/08/2023	21,800	-0.10 ▼	-0.46	21,900	23,000	20,500	107,000	2,332,600,000
21/08/2023	22,300	-1.20 ▼	-5.38	23,500	23,300	21,300	106,600	2,377,180,000
18/08/2023	23,900	23.90 ▲	100.00	0	23,900	23,000	107,600	2,571,640,000
17/08/2023	23,700	0.70 ▲	2.95	23,000	24,000	23,100	104,800	2,483,760,000
16/08/2023	23,300	23.30 ▲	100.00	0	24,000	23,300	3,100	72,230,000
15/08/2023	23,000	-0.60 ▼	-2.61	23,600	24,000	22,700	92,600	2,129,800,000
14/08/2023	23,500	1.60 ▲	6.81	21,900	24,500	22,800	152,200	3,576,700,000
11/08/2023	22,000	0.50 ▲	2.27	21,500	22,200	21,500	155,700	3,425,400,000
10/08/2023	21,200	-0.70 ▼	-3.30	21,900	22,200	21,200	90,300	1,914,360,000
09/08/2023	22,100	1.50 ▲	6.79	20,600	22,800	20,600	326,600	7,217,860,000
08/08/2023	20,700	0.50 ▲	2.42	20,200	20,900	20,000	99,400	2,057,580,000
07/08/2023	20,100	-1.00 ▼	-4.98	21,100	21,000	20,000	233,400	4,691,340,000
04/08/2023	21,300	-0.60 ▼	-2.82	21,900	21,900	20,500	198,000	4,217,400,000
03/08/2023	21,400	-0.20 ▼	-0.93	21,600	23,700	19,700	283,900	6,075,460,000
02/08/2023	21,800	2.80 ▲	12.84	19,000	21,800	20,000	555,000	12,099,000,000
01/08/2023	19,800	2.50 ▲	12.63	17,300	19,800	17,100	435,700	8,626,860,000
31/07/2023	17,400	0.60 ▲	3.45	16,800	17,800	16,500	90,700	1,578,180,000
28/07/2023	16,900	-0.80 ▼	-4.73	17,700	18,000	16,000	159,000	2,687,100,000
27/07/2023	18,000	18.00 ▲	100.00	0	18,500	17,000	127,500	2,295,000,000
26/07/2023	16,700	-0.50 ▼	-2.99	17,200	19,000	16,600	201,000	3,356,700,000
25/07/2023	17,200	2.20 ▲	12.79	15,000	17,200	15,500	191,600	3,295,520,000
24/07/2023	15,200	1.90 ▲	12.50	13,300	15,200	13,000	87,000	1,322,400,000
21/07/2023	13,200	0.00 ■■	0.00	13,200	13,500	13,100	7,500	99,000,000
20/07/2023	13,400	0.30 ▲	2.24	13,100	13,500	13,000	10,900	146,060,000
19/07/2023	13,000	0.20 ▲	1.54	12,800	13,500	12,500	31,800	413,400,000
18/07/2023	12,800	0.20 ▲	1.56	12,600	13,000	12,500	12,200	156,160,000
17/07/2023	12,700	0.20 ▲	1.57	12,500	12,900	12,300	18,900	240,030,000
14/07/2023	12,400	-0.30 ▼	-2.42	12,700	12,900	12,300	9,500	117,800,000
13/07/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,700	5,300	67,310,000
12/07/2023	12,400	-0.60 ▼	-4.84	13,000	13,000	12,400	3,600	44,640,000
11/07/2023	12,500	0.30 ▲	2.40	12,200	13,100	12,200	11,300	141,250,000
10/07/2023	12,200	0.90 ▲	7.38	11,300	12,800	11,300	20,400	248,880,000
07/07/2023	11,400	0.20 ▲	1.75	11,200	11,400	11,000	1,900	21,660,000
06/07/2023	11,000	-0.40 ▼	-3.64	11,400	11,400	11,000	3,300	36,300,000
05/07/2023	11,400	-0.20 ▼	-1.75	11,600	11,400	11,400	5,100	58,140,000
04/07/2023	11,000	-0.60 ▼	-5.45	11,600	11,600	11,000	3,500	38,500,000
03/07/2023	11,800	0.30 ▲	2.54	11,500	11,800	11,600	2,200	25,960,000
30/06/2023	11,600	0.00 ■■	0.00	11,600	11,700	11,500	2,500	29,000,000
29/06/2023	11,400	0.10 ▲	0.88	11,300	11,600	11,300	6,600	75,240,000
28/06/2023	11,300	0.00 ■■	0.00	11,300	11,300	11,300	400	4,520,000
27/06/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,000	2,200	25,080,000
26/06/2023	11,400	0.00 ■■	0.00	11,400	11,500	11,400	5,400	61,560,000
23/06/2023	11,400	0.20 ▲	1.75	11,200	11,400	11,400	600	6,840,000
22/06/2023	11,200	-0.20 ▼	-1.79	11,400	11,200	11,200	1,300	14,560,000
21/06/2023	11,400	0.40 ▲	3.51	11,000	11,500	11,200	6,800	77,520,000
20/06/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	500	5,500,000
19/06/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	2,600	28,600,000
16/06/2023	11,000	-0.40 ▼	-3.64	11,400	11,500	10,500	4,400	48,400,000
15/06/2023	10,700	-0.70 ▼	-6.54	11,400	11,400	10,700	5,200	55,640,000
14/06/2023	11,400	-0.20 ▼	-1.75	11,600	11,700	11,400	3,700	42,180,000
13/06/2023	11,600	0.20 ▲	1.72	11,400	11,600	11,600	2,400	27,840,000
12/06/2023	11,500	0.10 ▲	0.87	11,400	0	0	0	0
09/06/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,300	1,600	18,400,000
08/06/2023	11,300	-0.30 ▼	-2.65	11,600	11,600	11,300	8,500	96,050,000
07/06/2023	11,600	0.10 ▲	0.86	11,500	11,600	11,600	5,600	64,960,000
06/06/2023	11,500	0.00 ■■	0.00	11,500	11,700	11,400	14,600	167,900,000
05/06/2023	11,500	0.30 ▲	2.61	11,200	11,500	11,400	10,800	124,200,000
02/06/2023	11,400	0.50 ▲	4.39	10,900	11,400	11,000	16,000	182,400,000
01/06/2023	11,000	-0.10 ▼	-0.91	11,100	11,000	10,800	7,500	82,500,000
31/05/2023	11,000	0.00 ■■	0.00	11,000	11,200	11,000	10,900	119,900,000
30/05/2023	11,200	0.30 ▲	2.68	10,900	11,200	11,000	6,200	69,440,000
29/05/2023	11,000	0.50 ▲	4.55	10,500	11,100	10,700	19,400	213,400,000
26/05/2023	10,500	0.00 ■■	0.00	10,500	0	0	0	0
25/05/2023	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	200	2,100,000
24/05/2023	10,700	10.70 ▲	100.00	0	10,700	10,700	5,600	59,920,000
23/05/2023	10,700	0.00 ■■	0.00	10,700	10,800	10,700	200	2,140,000
22/05/2023	10,700	0.00 ■■	0.00	10,700	0	0	0	0
19/05/2023	10,700	0.10 ▲	0.93	10,600	10,700	10,600	1,000	10,700,000
18/05/2023	10,500	-0.30 ▼	-2.86	10,800	10,700	10,500	2,800	29,400,000
17/05/2023	10,700	-0.20 ▼	-1.87	10,900	10,900	10,700	600	6,420,000
16/05/2023	10,900	0.10 ▲	0.92	10,800	11,000	10,900	4,400	47,960,000
15/05/2023	10,800	0.30 ▲	2.78	10,500	11,100	10,500	4,500	48,600,000
12/05/2023	10,200	0.00 ■■	0.00	10,200	0	0	0	0
11/05/2023	10,400	0.40 ▲	3.85	10,000	10,400	10,000	4,400	45,760,000
10/05/2023	10,000	-0.50 ▼	-5.00	10,500	10,000	10,000	100	1,000,000
09/05/2023	10,300	0.30 ▲	2.91	10,000	10,600	10,200	2,200	22,660,000
08/05/2023	10,000	0.00 ■■	0.00	10,000	0	0	0	0
05/05/2023	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	100	1,000,000
04/05/2023	10,200	0.30 ▲	2.94	9,900	10,200	10,000	7,300	74,460,000
28/04/2023	10,200	-0.10 ▼	-0.98	10,300	10,300	9,600	1,900	19,380,000
27/04/2023	10,300	0.00 ■■	0.00	10,300	0	0	0	0
26/04/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,300	100	1,030,000
25/04/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,200	500	5,100,000
24/04/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,200	500	5,100,000
21/04/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,100	2,700	27,540,000
20/04/2023	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	900	9,000,000
19/04/2023	10,700	0.70 ▲	6.54	10,000	10,700	10,300	2,300	24,610,000
18/04/2023	10,000	-0.40 ▼	-4.00	10,400	10,100	10,000	1,100	11,000,000
17/04/2023	10,800	0.20 ▲	1.85	10,600	10,800	10,000	6,200	66,960,000
14/04/2023	10,800	0.20 ▲	1.85	10,600	10,800	10,600	500	5,400,000
13/04/2023	10,600	0.20 ▲	1.89	10,400	10,600	10,600	100	1,060,000
12/04/2023	10,600	0.40 ▲	3.77	10,200	10,600	10,300	500	5,300,000
11/04/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,200	500	5,100,000
10/04/2023	10,200	-0.10 ▼	-0.98	10,300	10,200	10,200	200	2,040,000
07/04/2023	10,300	-0.50 ▼	-4.85	10,800	11,000	10,200	1,600	16,480,000
06/04/2023	10,800	0.40 ▲	3.70	10,400	10,800	10,800	500	5,400,000
05/04/2023	10,500	-0.40 ▼	-3.81	10,900	10,900	10,200	2,200	23,100,000
04/04/2023	10,900	0.30 ▲	2.75	10,600	11,000	10,800	3,700	40,330,000
03/04/2023	10,700	0.30 ▲	2.80	10,400	10,800	10,300	5,500	58,850,000
31/03/2023	10,600	0.40 ▲	3.77	10,200	10,600	10,100	300	3,180,000
30/03/2023	10,200	-0.40 ▼	-3.92	10,600	10,300	10,200	2,000	20,400,000
29/03/2023	10,500	-0.20 ▼	-1.90	10,700	10,700	10,500	200	2,100,000
28/03/2023	10,600	0.30 ▲	2.83	10,300	10,800	10,600	200	2,120,000
27/03/2023	10,500	-0.30 ▼	-2.86	10,800	10,500	10,500	500	5,250,000
24/03/2023	10,800	0.40 ▲	3.70	10,400	10,800	10,800	1,100	11,880,000
23/03/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,100	1,900	19,950,000
22/03/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,300	1,400	14,840,000
21/03/2023	10,600	0.10 ▲	0.94	10,500	10,600	10,500	11,500	121,900,000
20/03/2023	11,000	-0.30 ▼	-2.73	11,300	11,000	10,300	600	6,600,000
17/03/2023	11,300	0.70 ▲	6.19	10,600	11,300	11,300	200	2,260,000
16/03/2023	10,900	0.40 ▲	3.67	10,500	10,900	10,200	600	6,540,000
15/03/2023	10,500	0.20 ▲	1.90	10,300	10,500	10,500	100	1,050,000
14/03/2023	10,400	-0.60 ▼	-5.77	11,000	10,500	10,000	3,400	35,360,000
13/03/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1,500	16,500,000
10/03/2023	11,000	-0.30 ▼	-2.73	11,300	11,200	10,800	1,100	12,100,000
09/03/2023	10,700	-0.70 ▼	-6.54	11,400	12,000	10,700	2,000	21,400,000
08/03/2023	11,900	1.30 ▲	10.92	10,600	11,900	10,600	300	3,570,000
07/03/2023	12,000	0.40 ▲	3.33	11,600	12,000	9,900	3,800	45,600,000
06/03/2023	11,500	0.10 ▲	0.87	11,400	12,000	11,400	1,400	16,100,000
03/03/2023	11,000	-0.40 ▼	-3.64	11,400	11,500	11,000	3,300	36,300,000
02/03/2023	11,600	0.30 ▲	2.59	11,300	11,600	11,300	1,700	19,720,000
01/03/2023	11,300	-0.20 ▼	-1.77	11,500	11,500	11,200	5,200	58,760,000
28/02/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,500	17,250,000
27/02/2023	11,100	-0.90 ▼	-8.11	12,000	12,000	11,100	11,400	126,540,000
24/02/2023	11,700	-0.80 ▼	-6.84	12,500	12,600	11,500	11,500	134,550,000
23/02/2023	12,900	-0.40 ▼	-3.10	13,300	13,300	12,200	4,600	59,340,000
22/02/2023	13,300	0.80 ▲	6.02	12,500	13,400	13,200	14,100	187,530,000
21/02/2023	13,400	0.70 ▲	5.22	12,700	13,400	11,500	47,400	635,160,000
20/02/2023	12,500	0.00 ■■	0.00	12,500	13,000	12,500	2,900	36,250,000
17/02/2023	13,000	0.40 ▲	3.08	12,600	13,000	11,600	32,500	422,500,000
16/02/2023	12,700	0.10 ▲	0.79	12,600	12,700	12,500	2,800	35,560,000
15/02/2023	12,500	0.40 ▲	3.20	12,100	13,000	12,000	15,000	187,500,000
14/02/2023	12,200	0.00 ■■	0.00	12,200	12,200	12,000	1,400	17,080,000
13/02/2023	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1,000	12,200,000
10/02/2023	12,400	0.90 ▲	7.26	11,500	12,400	12,000	7,200	89,280,000
09/02/2023	12,500	0.60 ▲	4.80	11,900	12,500	11,000	3,700	46,250,000
08/02/2023	11,900	0.10 ▲	0.84	11,800	12,200	11,900	2,900	34,510,000
07/02/2023	12,000	-0.30 ▼	-2.50	12,300	12,000	11,200	2,900	34,800,000
06/02/2023	12,300	0.00 ■■	0.00	12,300	12,400	12,300	4,000	49,200,000
03/02/2023	12,300	0.30 ▲	2.44	12,000	12,300	12,300	100	1,230,000
02/02/2023	12,000	-0.30 ▼	-2.50	12,300	12,300	11,600	1,200	14,400,000
01/02/2023	12,100	-0.60 ▼	-4.96	12,700	12,500	12,100	500	6,050,000
31/01/2023	12,100	-0.80 ▼	-6.61	12,900	13,000	12,000	600	7,260,000
30/01/2023	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	5,100	65,280,000
27/01/2023	12,900	0.50 ▲	3.88	12,400	12,900	12,800	3,200	41,280,000
19/01/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,000	1,000	12,500,000
18/01/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	600	7,500,000
17/01/2023	12,500	-0.10 ▼	-0.80	12,600	12,800	12,500	2,500	31,250,000
16/01/2023	12,700	0.30 ▲	2.36	12,400	12,700	12,500	2,100	26,670,000
13/01/2023	12,100	-1.10 ▼	-9.09	13,200	12,600	12,100	1,900	22,990,000
12/01/2023	13,200	0.00 ■■	0.00	13,200	0	0	0	0
11/01/2023	13,000	-0.90 ▼	-6.92	13,900	13,900	13,000	900	11,700,000
10/01/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,900	300	4,170,000
09/01/2023	13,900	0.00 ■■	0.00	13,900	0	0	0	0
06/01/2023	13,900	0.80 ▲	5.76	13,100	13,900	13,900	100	1,390,000
05/01/2023	13,100	0.00 ■■	0.00	13,100	0	0	0	0
04/01/2023	13,100	0.90 ▲	6.87	12,200	13,200	13,000	4,800	62,880,000
03/01/2023	12,200	0.00 ■■	0.00	12,200	0	0	0	0
30/12/2022	12,200	-0.90 ▼	-7.38	13,100	12,200	12,200	100	1,220,000
29/12/2022	13,100	0.70 ▲	5.34	12,400	13,100	13,100	100	1,310,000
28/12/2022	12,800	-1.10 ▼	-8.59	13,900	13,200	12,000	4,500	57,600,000
27/12/2022	13,900	0.00 ■■	0.00	13,900	13,900	13,800	700	9,730,000
26/12/2022	13,900	-1.10 ▼	-7.91	15,000	13,900	13,900	1,000	13,900,000
23/12/2022	15,000	-0.30 ▼	-2.00	15,300	15,000	15,000	500	7,500,000
22/12/2022	15,000	-1.00 ▼	-6.67	16,000	17,000	15,000	1,400	21,000,000
21/12/2022	17,000	2.10 ▲	12.35	14,900	17,000	12,700	140,500	2,388,500,000
20/12/2022	15,800	2.00 ▲	12.66	13,800	15,800	12,500	77,600	1,226,080,000
19/12/2022	13,800	0.80 ▲	5.80	13,000	14,000	13,600	27,000	372,600,000
15/12/2022	12,800	0.00 ■■	0.00	12,800	13,000	12,500	10,100	129,280,000
14/12/2022	12,900	0.10 ▲	0.78	12,800	13,000	12,800	11,100	143,190,000
13/12/2022	13,300	0.00 ■■	0.00	13,300	13,300	12,000	20,000	266,000,000
12/12/2022	12,900	0.50 ▲	3.88	12,400	14,000	12,500	6,000	77,400,000
09/12/2022	11,800	-1.00 ▼	-8.47	12,800	13,200	11,800	6,000	70,800,000
08/12/2022	11,900	-1.00 ▼	-8.40	12,900	14,000	11,800	4,700	55,930,000
07/12/2022	11,900	-0.80 ▼	-6.72	12,700	14,000	11,900	6,100	72,590,000
06/12/2022	11,800	-0.30 ▼	-2.54	12,100	13,900	11,700	6,900	81,420,000
05/12/2022	12,100	-1.20 ▼	-9.92	13,300	12,700	12,000	6,200	75,020,000
02/12/2022	12,400	0.30 ▲	2.42	12,100	13,900	12,000	24,100	298,840,000
01/12/2022	12,000	-0.40 ▼	-3.33	12,400	13,800	10,800	36,800	441,600,000
30/11/2022	12,400	1.60 ▲	12.90	10,800	12,400	12,400	5,000	62,000,000
29/11/2022	11,200	0.50 ▲	4.46	10,700	11,200	10,700	16,200	181,440,000
28/11/2022	10,600	0.10 ▲	0.94	10,500	11,500	10,500	6,100	64,660,000
25/11/2022	11,000	-0.60 ▼	-5.45	11,600	11,100	10,100	3,600	39,600,000
24/11/2022	11,600	-0.30 ▼	-2.59	11,900	11,600	11,500	3,100	35,960,000
23/11/2022	11,100	-1.00 ▼	-9.01	12,100	13,000	11,000	4,700	52,170,000
22/11/2022	11,800	0.20 ▲	1.69	11,600	13,000	11,400	7,600	89,680,000
21/11/2022	11,600	0.00 ■■	0.00	11,600	0	0	0	0
18/11/2022	11,700	0.00 ■■	0.00	11,700	13,000	10,900	7,100	83,070,000
17/11/2022	11,700	0.00 ■■	0.00	11,700	13,000	11,700	3,200	37,440,000
16/11/2022	12,000	0.20 ▲	1.67	11,800	13,000	10,100	31,800	381,600,000
15/11/2022	10,500	-1.10 ▼	-10.48	11,600	12,000	10,500	2,900	30,450,000
14/11/2022	12,000	0.20 ▲	1.67	11,800	13,000	10,200	13,200	158,400,000
11/11/2022	11,300	-0.30 ▼	-2.65	11,600	13,000	11,300	7,700	87,010,000
10/11/2022	13,200	1.40 ▲	10.61	11,800	13,200	10,100	78,800	1,040,160,000
09/11/2022	13,000	0.10 ▲	0.77	12,900	13,000	11,000	13,500	175,500,000
08/11/2022	12,500	0.90 ▲	7.20	11,600	13,200	12,500	4,000	50,000,000
07/11/2022	11,200	-1.30 ▼	-11.61	12,500	13,200	11,200	5,300	59,360,000
04/11/2022	11,800	-1.00 ▼	-8.47	12,800	13,200	11,800	2,000	23,600,000
03/11/2022	12,600	0.20 ▲	1.59	12,400	13,100	12,000	2,100	26,460,000
02/11/2022	12,900	0.20 ▲	1.55	12,700	13,100	11,100	3,400	43,860,000
01/11/2022	13,000	1.40 ▲	10.77	11,600	13,000	11,600	4,600	59,800,000
31/10/2022	11,600	-0.20 ▼	-1.72	11,800	11,800	11,600	2,100	24,360,000
28/10/2022	11,700	-0.10 ▼	-0.85	11,800	0	0	0	0
27/10/2022	11,700	-0.80 ▼	-6.84	12,500	12,500	11,600	1,900	22,230,000
26/10/2022	12,500	0.00 ■■	0.00	12,500	0	0	0	0
25/10/2022	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	100	1,250,000
24/10/2022	12,000	-0.80 ▼	-6.67	12,800	12,700	11,600	3,500	42,000,000
21/10/2022	13,500	1.50 ▲	11.11	12,000	13,500	12,000	2,200	29,700,000
20/10/2022	13,000	1.00 ▲	7.69	12,000	13,000	11,600	2,900	37,700,000
19/10/2022	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	100	1,200,000
18/10/2022	11,600	-1.60 ▼	-13.79	13,200	13,000	11,600	1,500	17,400,000
17/10/2022	13,100	-0.10 ▼	-0.76	13,200	0	0	0	0
14/10/2022	13,100	1.00 ▲	7.63	12,100	13,500	13,100	300	3,930,000
13/10/2022	12,100	0.00 ■■	0.00	12,100	0	0	0	0
12/10/2022	12,100	0.00 ■■	0.00	12,100	12,100	12,100	900	10,890,000
11/10/2022	12,100	0.00 ■■	0.00	12,100	12,100	12,100	300	3,630,000
07/10/2022	12,100	-0.10 ▼	-0.83	12,200	12,100	12,100	100	1,210,000
06/10/2022	12,100	-0.30 ▼	-2.48	12,400	12,400	12,100	7,500	90,750,000
05/10/2022	12,100	-0.90 ▼	-7.44	13,000	12,500	12,100	5,500	66,550,000
04/10/2022	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	2,200	28,600,000
03/10/2022	13,000	-0.10 ▼	-0.77	13,100	13,600	13,000	1,100	14,300,000
30/09/2022	13,000	-0.50 ▼	-3.85	13,500	13,100	13,000	2,200	28,600,000
29/09/2022	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,100	14,850,000
28/09/2022	13,500	0.30 ▲	2.22	13,200	13,500	13,500	1,300	17,550,000
27/09/2022	13,200	-0.80 ▼	-6.06	14,000	13,200	13,200	800	10,560,000
26/09/2022	14,000	0.20 ▲	1.43	13,800	14,000	13,900	6,000	84,000,000
23/09/2022	14,500	0.70 ▲	4.83	13,800	14,500	13,600	4,000	58,000,000
22/09/2022	14,000	0.60 ▲	4.29	13,400	14,000	13,700	7,500	105,000,000
21/09/2022	13,400	0.00 ■■	0.00	13,400	13,400	13,400	1,600	21,440,000
20/09/2022	13,200	-0.40 ▼	-3.03	13,600	13,600	13,200	2,600	34,320,000
19/09/2022	14,000	-0.40 ▼	-2.86	14,400	14,000	13,500	9,200	128,800,000
16/09/2022	13,900	0.30 ▲	2.16	13,600	14,500	13,900	600	8,340,000
15/09/2022	13,600	0.10 ▲	0.74	13,500	13,700	13,500	5,600	76,160,000
14/09/2022	14,100	0.40 ▲	2.84	13,700	14,400	13,400	10,300	145,230,000
13/09/2022	14,300	0.20 ▲	1.40	14,100	14,900	13,500	14,700	210,210,000
12/09/2022	14,000	-0.40 ▼	-2.86	14,400	14,400	14,000	3,200	44,800,000
09/09/2022	14,400	1.00 ▲	6.94	13,400	14,500	14,200	7,300	105,120,000
08/09/2022	14,200	0.50 ▲	3.52	13,700	14,300	13,200	17,500	248,500,000
07/09/2022	13,600	-0.10 ▼	-0.74	13,700	13,900	13,600	8,500	115,600,000
06/09/2022	13,700	-0.10 ▼	-0.73	13,800	14,000	13,700	1,500	20,550,000
05/09/2022	13,800	0.20 ▲	1.45	13,600	13,800	13,800	3,300	45,540,000
31/08/2022	14,600	-0.10 ▼	-0.68	14,700	14,600	13,500	1,900	27,740,000
30/08/2022	14,500	1.10 ▲	7.59	13,400	14,800	14,500	400	5,800,000
29/08/2022	14,900	0.50 ▲	3.36	14,400	14,900	13,100	1,100	16,390,000
26/08/2022	14,500	0.30 ▲	2.07	14,200	14,500	14,200	1,100	15,950,000
25/08/2022	14,300	-0.50 ▼	-3.50	14,800	14,600	14,000	3,800	54,340,000
24/08/2022	14,800	-0.10 ▼	-0.68	14,900	14,800	14,800	300	4,440,000
23/08/2022	15,000	0.10 ▲	0.67	14,900	0	0	0	0
22/08/2022	15,000	0.20 ▲	1.33	14,800	15,000	14,800	1,600	24,000,000
19/08/2022	15,200	1.10 ▲	7.24	14,100	15,500	14,200	7,200	109,440,000
18/08/2022	15,000	0.00 ■■	0.00	15,000	15,000	13,800	7,000	105,000,000
17/08/2022	15,000	1.10 ▲	7.33	13,900	15,000	14,600	2,100	31,500,000
16/08/2022	14,400	-0.30 ▼	-2.08	14,700	14,500	14,200	12,400	178,560,000
15/08/2022	14,700	-0.70 ▼	-4.76	15,400	15,000	14,500	6,800	99,960,000
12/08/2022	14,500	-0.40 ▼	-2.76	14,900	15,400	14,100	10,400	150,800,000
11/08/2022	15,500	0.50 ▲	3.23	15,000	15,800	14,600	7,100	110,050,000
10/08/2022	15,000	-0.20 ▼	-1.33	15,200	15,000	14,900	17,900	268,500,000
09/08/2022	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	3,800	57,000,000
08/08/2022	15,300	0.40 ▲	2.61	14,900	15,300	15,300	100	1,530,000
05/08/2022	15,500	1.00 ▲	6.45	14,500	15,500	14,100	5,000	77,500,000
04/08/2022	15,000	0.80 ▲	5.33	14,200	15,000	14,200	1,400	21,000,000
03/08/2022	15,000	0.40 ▲	2.67	14,600	15,000	14,000	9,700	145,500,000
02/08/2022	14,600	0.30 ▲	2.05	14,300	14,600	14,500	5,100	74,460,000
01/08/2022	15,600	0.00 ■■	0.00	15,600	16,100	13,500	7,800	121,680,000
29/07/2022	15,700	0.20 ▲	1.27	15,500	15,800	15,400	500	7,850,000
28/07/2022	15,700	0.30 ▲	1.91	15,400	15,700	15,400	4,700	73,790,000
27/07/2022	15,400	0.00 ■■	0.00	15,400	15,400	15,400	200	3,080,000
26/07/2022	15,500	0.00 ■■	0.00	15,500	15,500	15,000	1,600	24,800,000
25/07/2022	15,800	0.40 ▲	2.53	15,400	15,800	15,400	3,000	47,400,000
22/07/2022	15,900	0.40 ▲	2.52	15,500	15,900	15,300	6,400	101,760,000
21/07/2022	15,800	0.40 ▲	2.53	15,400	15,800	15,400	2,800	44,240,000
20/07/2022	15,900	0.50 ▲	3.14	15,400	16,000	15,300	6,500	103,350,000
19/07/2022	16,000	0.50 ▲	3.13	15,500	16,000	15,000	7,500	120,000,000
18/07/2022	16,000	0.20 ▲	1.25	15,800	16,000	15,400	11,900	190,400,000
15/07/2022	17,000	0.80 ▲	4.71	16,200	17,000	15,100	6,400	108,800,000
14/07/2022	15,500	-0.20 ▼	-1.29	15,700	16,900	15,400	4,300	66,650,000
13/07/2022	17,100	-0.10 ▼	-0.58	17,200	17,400	15,400	9,200	157,320,000
12/07/2022	17,900	0.50 ▲	2.79	17,400	17,900	17,000	5,600	100,240,000
11/07/2022	17,800	0.10 ▲	0.56	17,700	17,800	15,500	1,800	32,040,000
08/07/2022	18,200	0.10 ▲	0.55	18,100	18,200	15,700	3,600	65,520,000
07/07/2022	18,400	0.30 ▲	1.63	18,100	18,400	18,000	2,700	49,680,000
06/07/2022	18,400	0.10 ▲	0.54	18,300	18,400	16,000	7,500	138,000,000
05/07/2022	19,000	0.90 ▲	4.74	18,100	19,000	15,500	27,300	518,700,000
04/07/2022	18,000	-0.30 ▼	-1.67	18,300	18,500	18,000	500	9,000,000
01/07/2022	19,000	2.10 ▲	11.05	16,900	19,000	17,500	36,600	695,400,000
30/06/2022	18,500	0.90 ▲	4.86	17,600	18,500	15,100	13,000	240,500,000
29/06/2022	17,500	1.50 ▲	8.57	16,000	18,000	17,000	10,100	176,750,000
28/06/2022	17,200	2.20 ▲	12.79	15,000	17,200	15,000	8,800	151,360,000
27/06/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	700	10,500,000
24/06/2022	15,000	1.30 ▲	8.67	13,700	15,000	14,900	200	3,000,000
23/06/2022	13,500	0.10 ▲	0.74	13,400	14,400	12,300	1,800	24,300,000
22/06/2022	13,500	1.30 ▲	9.63	12,200	13,600	13,400	2,700	36,450,000
21/06/2022	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	600	7,200,000
20/06/2022	12,200	-2.10 ▼	-17.21	14,300	15,900	12,200	37,100	452,620,000
17/06/2022	15,000	-1.70 ▼	-11.33	16,700	15,200	14,200	20,300	304,500,000
16/06/2022	16,500	-0.20 ▼	-1.21	16,700	16,700	16,500	1,600	26,400,000
15/06/2022	16,200	-0.90 ▼	-5.56	17,100	17,200	16,100	4,800	77,760,000
14/06/2022	17,000	-0.60 ▼	-3.53	17,600	17,500	16,900	5,400	91,800,000
13/06/2022	17,000	-1.50 ▼	-8.82	18,500	18,200	17,000	11,800	200,600,000
10/06/2022	18,000	-0.40 ▼	-2.22	18,400	18,700	18,000	24,300	437,400,000
09/06/2022	18,400	0.00 ■■	0.00	18,400	18,400	18,300	15,200	279,680,000
08/06/2022	18,300	-0.10 ▼	-0.55	18,400	18,700	17,800	11,100	203,130,000
07/06/2022	18,200	-0.60 ▼	-3.30	18,800	18,800	18,000	11,100	202,020,000
06/06/2022	18,800	-0.30 ▼	-1.60	19,100	19,100	18,600	15,100	283,880,000
03/06/2022	19,300	0.40 ▲	2.07	18,900	19,500	18,500	23,800	459,340,000
02/06/2022	18,900	-0.10 ▼	-0.53	19,000	19,000	18,800	7,400	139,860,000
01/06/2022	18,800	-0.30 ▼	-1.60	19,100	19,200	18,700	20,000	376,000,000
31/05/2022	19,100	-0.50 ▼	-2.62	19,600	19,100	19,000	18,200	347,620,000
30/05/2022	21,000	1.10 ▲	5.24	19,900	21,000	18,900	23,300	489,300,000
27/05/2022	19,700	0.00 ■■	0.00	19,700	20,000	19,600	10,800	212,760,000
26/05/2022	21,000	2.00 ▲	9.52	19,000	21,000	18,900	19,500	409,500,000
25/05/2022	19,900	0.90 ▲	4.52	19,000	19,900	18,500	22,700	451,730,000
24/05/2022	19,000	-1.60 ▼	-8.42	20,600	20,000	18,100	22,100	419,900,000
23/05/2022	20,700	0.00 ■■	0.00	20,700	20,700	20,500	1,500	31,050,000
20/05/2022	21,000	1.60 ▲	7.62	19,400	21,400	19,400	9,400	197,400,000
19/05/2022	23,000	1.80 ▲	7.83	21,200	23,000	18,100	109,600	2,520,800,000
18/05/2022	21,200	-3.70 ▼	-17.45	24,900	21,200	21,200	11,800	250,160,000
17/05/2022	24,900	-4.30 ▼	-17.27	29,200	24,900	24,900	3,900	97,110,000
16/05/2022	29,200	-5.10 ▼	-17.47	34,300	29,300	29,200	3,400	99,280,000
13/05/2022	38,000	4.40 ▲	11.58	33,600	38,600	28,700	16,700	634,600,000
12/05/2022	34,000	2.20 ▲	6.47	31,800	36,000	28,000	9,000	306,000,000
11/05/2022	30,000	0.10 ▲	0.33	29,900	34,300	30,000	7,400	222,000,000
10/05/2022	32,200	4.20 ▲	13.04	28,000	32,200	27,900	12,700	408,940,000
09/05/2022	29,000	0.10 ▲	0.34	28,900	29,000	25,000	20,200	585,800,000
29/04/2022	24,700	-2.30 ▼	-9.31	27,000	29,600	23,600	14,100	348,270,000
28/04/2022	27,000	-3.00 ▼	-11.11	30,000	27,000	26,900	1,000	27,000,000
27/04/2022	30,000	1.60 ▲	5.33	28,400	30,000	30,000	100	3,000,000
26/04/2022	28,800	2.80 ▲	9.72	26,000	28,800	28,000	5,200	149,760,000
25/04/2022	28,900	0.00 ■■	0.00	28,900	0	0	0	0
23/04/2022	29,200	0.00 ■■	0.00	29,200	29,200	28,500	20	584,000
22/04/2022	29,200	0.00 ■■	0.00	29,200	29,200	28,500	20	584,000
21/04/2022	29,200	0.00 ■■	0.00	29,200	0	0	0	0
20/04/2022	29,200	0.00 ■■	0.00	29,200	0	0	0	0
19/04/2022	29,400	0.40 ▲	1.36	29,000	29,400	28,800	350	10,290,000
18/04/2022	29,000	-0.20 ▼	-0.69	29,200	29,000	29,000	10	290,000
16/04/2022	29,200	0.00 ■■	0.00	29,200	0	0	0	0
15/04/2022	29,500	0.30 ▲	1.02	29,200	0	0	0	0
14/04/2022	29,500	0.00 ■■	0.00	29,500	30,000	28,000	800	23,600,000
13/04/2022	30,500	0.50 ▲	1.64	30,000	30,500	27,500	300	9,150,000
12/04/2022	30,000	-0.70 ▼	-2.33	30,700	30,000	30,000	71,900	2,157,000,000
08/04/2022	30,500	0.00 ■■	0.00	30,500	31,000	30,500	2,100	64,050,000
07/04/2022	30,500	0.00 ■■	0.00	30,500	30,500	30,500	1,600	48,800,000
06/04/2022	31,000	1.60 ▲	5.16	29,400	31,000	30,000	14,800	458,800,000
05/04/2022	29,500	0.50 ▲	1.69	29,000	29,500	29,000	5,400	159,300,000
04/04/2022	29,500	0.60 ▲	2.03	28,900	29,500	28,900	3,700	109,150,000
01/04/2022	28,900	0.30 ▲	1.04	28,600	29,000	28,900	1,500	43,350,000
31/03/2022	28,600	0.00 ■■	0.00	28,600	28,800	28,600	5,300	151,580,000
30/03/2022	28,800	0.30 ▲	1.04	28,500	28,800	28,500	4,100	118,080,000
29/03/2022	28,500	-0.50 ▼	-1.75	29,000	28,500	28,500	1,100	31,350,000
28/03/2022	29,000	0.00 ■■	0.00	29,000	0	0	0	0
25/03/2022	29,000	0.00 ■■	0.00	29,000	29,100	29,000	2,700	78,300,000
24/03/2022	30,000	0.40 ▲	1.33	29,600	30,000	29,000	3,500	105,000,000
23/03/2022	29,700	-0.30 ▼	-1.01	30,000	30,000	29,000	20,300	602,910,000
22/03/2022	30,000	0.00 ■■	0.00	30,000	30,000	29,000	9,600	288,000,000
21/03/2022	30,000	0.10 ▲	0.33	29,900	30,000	30,000	2,300	69,000,000
18/03/2022	30,000	-0.10 ▼	-0.33	30,100	30,000	28,500	7,300	219,000,000
17/03/2022	30,500	0.50 ▲	1.64	30,000	30,500	30,000	10,300	314,150,000
16/03/2022	30,000	-0.80 ▼	-2.67	30,800	30,000	30,000	1,600	48,000,000
15/03/2022	31,000	1.90 ▲	6.13	29,100	31,600	28,500	800	24,800,000
14/03/2022	29,200	0.20 ▲	0.68	29,000	29,500	28,600	13,000	379,600,000
11/03/2022	29,000	0.00 ■■	0.00	29,000	29,000	29,000	1,100	31,900,000
10/03/2022	29,000	-0.40 ▼	-1.38	29,400	29,000	29,000	300	8,700,000
09/03/2022	28,700	-0.80 ▼	-2.79	29,500	30,000	28,700	200	5,740,000
08/03/2022	29,500	0.20 ▲	0.68	29,300	29,600	29,500	2,800	82,600,000
07/03/2022	29,000	-0.70 ▼	-2.41	29,700	29,700	29,000	3,000	87,000,000
04/03/2022	30,000	0.30 ▲	1.00	29,700	30,000	28,600	7,700	231,000,000
03/03/2022	30,000	1.90 ▲	6.33	28,100	30,000	28,100	5,900	177,000,000
02/03/2022	29,400	0.00 ■■	0.00	29,400	29,500	26,000	4,900	144,060,000
01/03/2022	29,000	-0.30 ▼	-1.03	29,300	30,000	29,000	3,700	107,300,000
28/02/2022	29,000	-2.00 ▼	-6.90	31,000	30,000	28,500	3,500	101,500,000
25/02/2022	30,900	1.50 ▲	4.85	29,400	31,300	30,900	600	18,540,000
24/02/2022	31,300	-0.20 ▼	-0.64	31,500	31,300	29,200	5,200	162,760,000
23/02/2022	30,800	-0.60 ▼	-1.95	31,400	31,600	29,000	18,600	572,880,000
22/02/2022	31,600	0.00 ■■	0.00	31,600	31,600	31,000	5,600	176,960,000
21/02/2022	31,500	0.50 ▲	1.59	31,000	34,000	31,500	20,000	630,000,000
18/02/2022	31,000	1.00 ▲	3.23	30,000	31,000	30,000	10,000	310,000,000
17/02/2022	31,000	1.70 ▲	5.48	29,300	31,000	29,000	9,300	288,300,000
16/02/2022	29,700	1.00 ▲	3.37	28,700	29,700	28,900	2,300	68,310,000
15/02/2022	28,700	0.00 ■■	0.00	28,700	28,700	28,700	2,000	57,400,000
14/02/2022	27,300	-3.60 ▼	-13.19	30,900	30,900	27,000	6,900	188,370,000
11/02/2022	30,900	0.00 ■■	0.00	30,900	30,900	30,900	5,600	173,040,000
10/02/2022	30,900	0.00 ■■	0.00	30,900	31,000	30,900	5,400	166,860,000
09/02/2022	30,900	0.00 ■■	0.00	30,900	31,000	30,000	12,900	398,610,000
08/02/2022	31,000	0.70 ▲	2.26	30,300	31,800	30,300	27,400	849,400,000
07/02/2022	30,500	0.20 ▲	0.66	30,300	30,500	29,000	12,900	393,450,000
28/01/2022	31,900	2.60 ▲	8.15	29,300	32,000	29,300	14,600	465,740,000
27/01/2022	29,500	1.50 ▲	5.08	28,000	31,800	29,000	10,100	297,950,000
26/01/2022	28,500	3.70 ▲	12.98	24,800	28,500	22,000	51,000	1,453,500,000
25/01/2022	25,000	0.00 ■■	0.00	25,000	25,000	24,500	4,600	115,000,000
24/01/2022	23,400	-4.00 ▼	-17.09	27,400	27,900	23,400	15,600	365,040,000
21/01/2022	26,900	0.70 ▲	2.60	26,200	29,700	26,700	64,000	1,721,600,000
20/01/2022	26,600	3.40 ▲	12.78	23,200	26,600	26,000	30,100	800,660,000
19/01/2022	23,200	3.00 ▲	12.93	20,200	23,200	23,100	21,600	501,120,000
18/01/2022	38,000	-1.40 ▼	-3.68	39,400	39,400	37,500	34,300	1,303,400,000
17/01/2022	39,700	2.10 ▲	5.29	37,600	40,400	38,000	46,600	1,850,020,000
14/01/2022	39,900	1.50 ▲	3.76	38,400	41,000	36,900	28,800	1,149,120,000
13/01/2022	37,300	-5.60 ▼	-15.01	42,900	41,800	36,500	11,000	410,300,000
12/01/2022	41,500	1.40 ▲	3.37	40,100	44,000	41,000	41,000	1,701,500,000
11/01/2022	42,900	4.10 ▲	9.56	38,800	44,000	38,000	54,400	2,333,760,000
10/01/2022	38,900	5.00 ▲	12.85	33,900	38,900	34,100	43,300	1,684,370,000
07/01/2022	34,000	1.80 ▲	5.29	32,200	34,500	33,000	23,500	799,000,000
06/01/2022	32,600	1.00 ▲	3.07	31,600	32,600	31,900	37,700	1,229,020,000
05/01/2022	32,000	0.60 ▲	1.88	31,400	32,400	31,200	19,300	617,600,000
04/01/2022	31,400	0.80 ▲	2.55	30,600	31,900	31,000	12,800	401,920,000
31/12/2021	29,600	2.00 ▲	6.76	29,600	31,800	30,000	40,600	1,201,760,000
30/12/2021	30,000	1.50 ▲	5.00	28,500	30,000	28,700	19,000	570,000,000
29/12/2021	29,800	1.80 ▲	6.04	28,000	29,800	28,000	19,100	569,180,000
22/12/2021	28,500	0.00 ■■	0.00	28,500	28,500	27,100	11,500	327,750,000
21/12/2021	28,500	-0.40 ▼	-1.40	28,900	28,900	27,000	3,900	111,150,000
20/12/2021	28,900	-0.10 ▼	-0.35	29,000	29,200	28,500	7,400	213,860,000
17/12/2021	28,500	0.00 ■■	0.00	28,500	30,000	28,500	4,300	122,550,000
16/12/2021	28,600	0.10 ▲	0.35	28,500	28,600	28,500	1,400	40,040,000
15/12/2021	28,500	-3.10 ▼	-10.88	31,600	28,600	28,300	5,700	162,450,000
14/12/2021	31,600	0.90 ▲	2.85	30,700	33,000	31,600	10,400	328,640,000
13/12/2021	31,800	4.10 ▲	12.89	27,700	31,800	28,300	79,300	2,521,740,000
10/12/2021	29,800	2.30 ▲	7.72	27,500	30,000	27,500	4,700	140,060,000
09/12/2021	28,000	0.50 ▲	1.79	27,500	28,000	24,500	11,700	327,600,000
08/12/2021	28,100	0.70 ▲	2.49	27,400	28,100	27,100	11,900	334,390,000
07/12/2021	27,500	-0.20 ▼	-0.73	27,700	27,500	27,000	18,400	506,000,000
06/12/2021	28,100	-0.10 ▼	-0.36	28,200	28,500	27,000	19,600	550,760,000
03/12/2021	28,000	-0.70 ▼	-2.50	28,700	28,600	28,000	7,000	196,000,000
02/12/2021	29,000	-0.30 ▼	-1.03	29,300	29,400	28,000	9,100	263,900,000
01/12/2021	29,000	-2.00 ▼	-6.90	31,000	30,100	29,000	19,900	577,100,000
30/11/2021	29,000	-2.40 ▼	-8.28	31,400	33,000	29,000	20,500	594,500,000
29/11/2021	32,000	2.30 ▲	7.19	29,700	32,000	30,300	32,000	1,024,000,000
26/11/2021	29,900	3.90 ▲	13.04	26,000	29,900	28,000	37,700	1,127,230,000
25/11/2021	28,000	0.70 ▲	2.50	27,300	29,000	24,500	16,400	459,200,000
24/11/2021	27,200	0.10 ▲	0.37	27,100	27,800	27,100	6,400	174,080,000
23/11/2021	28,000	-1.40 ▼	-5.00	29,400	28,000	25,500	20,000	560,000,000
22/11/2021	29,000	-1.00 ▼	-3.45	30,000	29,500	29,000	24,300	704,700,000
19/11/2021	29,200	-1.20 ▼	-4.11	30,400	31,500	29,000	23,600	689,120,000
18/11/2021	31,500	0.50 ▲	1.59	31,000	31,500	30,000	15,500	488,250,000
17/11/2021	32,000	0.30 ▲	0.94	31,700	32,300	30,000	45,000	1,440,000,000
16/11/2021	31,600	-2.20 ▼	-6.96	33,800	33,800	30,500	20,200	638,320,000
15/11/2021	33,200	-1.90 ▼	-5.72	35,100	35,100	33,000	34,100	1,132,120,000
12/11/2021	36,000	0.40 ▲	1.11	35,600	37,900	30,700	116,800	4,204,800,000
11/11/2021	34,500	0.90 ▲	2.61	33,600	38,000	33,600	69,700	2,404,650,000
10/11/2021	33,000	3.30 ▲	10.00	29,700	34,100	30,500	101,300	3,342,900,000
09/11/2021	31,600	4.10 ▲	12.97	27,500	31,600	27,000	177,900	5,621,640,000
08/11/2021	27,900	-0.50 ▼	-1.79	28,400	28,500	24,200	26,800	747,720,000
05/11/2021	28,400	1.80 ▲	6.34	26,600	29,000	27,800	36,700	1,042,280,000
04/11/2021	27,400	3.50 ▲	12.77	23,900	27,400	22,500	12,590	344,966,000
03/11/2021	25,000	2.50 ▲	10.00	22,500	25,400	22,800	45,800	1,145,000,000
02/11/2021	23,400	1.80 ▲	7.69	21,600	24,700	22,000	113,500	2,655,900,000
01/11/2021	22,200	2.70 ▲	12.16	19,500	22,400	19,500	138,300	3,070,260,000
29/10/2021	20,000	0.20 ▲	1.00	19,800	20,300	18,300	6,500	130,000,000
28/10/2021	20,100	0.20 ▲	1.00	19,900	20,100	19,100	21,600	434,160,000
27/10/2021	19,400	0.80 ▲	4.12	18,600	21,000	18,800	4,170	80,898,000
26/10/2021	18,600	0.90 ▲	4.84	17,700	19,000	18,000	16,400	305,040,000
25/10/2021	17,900	0.80 ▲	4.47	17,100	18,100	17,200	14,300	255,970,000
22/10/2021	17,200	0.60 ▲	3.49	16,600	17,200	16,600	6,000	103,200,000
21/10/2021	17,500	0.50 ▲	2.86	17,000	17,500	15,700	1,000	17,500,000
20/10/2021	16,900	-17.00 ▼	-100.59	17,000	0	0	0	0
19/10/2021	16,900	0.00 ■■	0.00	16,900	17,200	16,900	5,300	89,570,000
18/10/2021	17,200	-0.10 ▼	-0.58	17,300	17,200	16,300	7,000	120,400,000
15/10/2021	17,300	-0.10 ▼	-0.58	17,400	17,400	17,300	2,700	46,710,000
14/10/2021	17,400	0.00 ■■	0.00	17,400	17,800	16,900	1,300	22,620,000
13/10/2021	17,400	0.10 ▲	0.57	17,300	17,400	17,400	900	15,660,000
12/10/2021	18,100	0.30 ▲	1.66	17,800	18,100	17,800	1,700	30,770,000
11/10/2021	18,000	0.50 ▲	2.78	17,500	18,000	17,600	8,500	153,000,000
08/10/2021	17,400	-0.20 ▼	-1.15	17,600	17,600	17,400	2,000	34,800,000
07/10/2021	17,700	0.00 ■■	0.00	17,700	17,700	17,700	400	7,080,000
06/10/2021	17,400	0.10 ▲	0.57	17,300	17,800	17,400	1,600	27,840,000
05/10/2021	17,700	-17.30 ▼	-97.74	17,300	0	0	0	0
04/10/2021	17,700	0.00 ■■	0.00	17,700	17,700	17,000	1,700	30,090,000
01/10/2021	17,800	-17.70 ▼	-99.44	17,700	0	0	0	0
30/09/2021	17,800	0.10 ▲	0.56	17,700	17,800	16,400	2,100	37,380,000
29/09/2021	17,700	-0.10 ▼	-0.56	17,800	17,700	17,700	1,100	19,470,000
28/09/2021	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
27/09/2021	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
24/09/2021	17,800	0.00 ■■	0.00	17,800	17,800	17,800	100	1,780,000
23/09/2021	17,800	0.00 ■■	0.00	17,800	17,800	17,500	900	16,020,000
22/09/2021	18,200	0.40 ▲	2.20	17,800	18,200	17,300	4,700	85,540,000
21/09/2021	17,800	0.00 ■■	0.00	17,800	17,800	17,800	2,400	42,720,000
20/09/2021	18,000	1.30 ▲	7.22	16,700	18,000	17,700	2,600	46,800,000
17/09/2021	17,800	0.30 ▲	1.69	17,500	17,800	14,900	7,500	133,500,000
16/09/2021	17,500	0.00 ■■	0.00	17,500	17,500	17,500	300	5,250,000
15/09/2021	17,500	0.00 ■■	0.00	17,500	17,500	17,500	2,200	38,500,000
14/09/2021	17,500	0.00 ■■	0.00	17,500	17,500	17,400	1,300	22,750,000
13/09/2021	17,800	0.00 ■■	0.00	17,800	18,000	17,200	2,800	49,840,000
10/09/2021	17,800	0.50 ▲	2.81	17,300	17,800	17,800	100	1,780,000
09/09/2021	18,000	0.40 ▲	2.22	17,600	18,000	17,000	1,100	19,800,000
08/09/2021	17,400	-0.40 ▼	-2.30	17,800	18,000	17,400	5,800	100,920,000
07/09/2021	17,800	0.40 ▲	2.25	17,400	18,300	17,800	1,200	21,360,000
06/09/2021	17,800	-0.50 ▼	-2.81	18,300	18,000	17,100	9,700	172,660,000
01/09/2021	18,300	-18.30 ▼	-100.00	18,300	0	0	0	0
31/08/2021	18,300	0.00 ■■	0.00	18,300	18,300	18,300	100	1,830,000
30/08/2021	18,300	0.70 ▲	3.83	17,600	18,300	18,200	200	3,660,000
27/08/2021	18,300	0.70 ▲	3.83	17,600	18,300	17,500	1,400	25,620,000
26/08/2021	17,500	-0.10 ▼	-0.57	17,600	17,600	17,500	2,600	45,500,000
25/08/2021	17,500	-0.80 ▼	-4.57	18,300	18,000	17,500	3,800	66,500,000
24/08/2021	18,000	-0.40 ▼	-2.22	18,400	18,400	18,000	1,000	18,000,000
23/08/2021	18,400	-0.10 ▼	-0.54	18,500	18,400	18,400	100	1,840,000
20/08/2021	18,500	0.00 ■■	0.00	18,500	18,600	18,500	800	14,800,000
19/08/2021	18,500	0.40 ▲	2.16	18,100	18,500	18,500	600	11,100,000
18/08/2021	18,400	-0.20 ▼	-1.09	18,600	18,500	18,000	9,000	165,600,000
17/08/2021	18,600	0.10 ▲	0.54	18,500	19,000	18,500	5,700	106,020,000
16/08/2021	18,600	0.10 ▲	0.54	18,500	18,600	18,500	9,500	176,700,000
13/08/2021	18,500	-0.20 ▼	-1.08	18,700	18,600	18,500	7,500	138,750,000
12/08/2021	18,600	-0.20 ▼	-1.08	18,800	19,500	18,600	1,800	33,480,000
11/08/2021	18,600	-0.30 ▼	-1.61	18,900	19,000	18,600	8,000	148,800,000
10/08/2021	19,000	0.00 ■■	0.00	19,000	19,000	18,800	3,700	70,300,000
09/08/2021	19,000	-0.20 ▼	-1.05	19,200	19,000	18,900	5,400	102,600,000
06/08/2021	19,100	-0.90 ▼	-4.71	20,000	19,900	19,000	1,100	21,010,000
05/08/2021	20,000	1.00 ▲	5.00	19,000	21,000	19,900	1,200	24,000,000
04/08/2021	19,000	0.00 ■■	0.00	19,000	19,100	19,000	1,800	34,200,000
03/08/2021	19,000	0.00 ■■	0.00	19,000	19,000	19,000	700	13,300,000
02/08/2021	18,800	-3.20 ▼	-17.02	22,000	19,000	18,800	3,100	58,280,000
30/07/2021	22,000	2.10 ▲	9.55	19,900	22,000	22,000	500	11,000,000
29/07/2021	19,900	-0.10 ▼	-0.50	20,000	19,900	19,900	100	1,990,000
28/07/2021	20,000	-1.50 ▼	-7.50	21,500	20,000	20,000	400	8,000,000
27/07/2021	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
26/07/2021	21,500	-21.50 ▼	-100.00	21,500	0	0	0	0
23/07/2021	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100	2,150,000
22/07/2021	21,500	-0.50 ▼	-2.33	22,000	21,500	21,500	2,000	43,000,000
21/07/2021	22,000	2.00 ▲	9.09	20,000	22,000	22,000	100	2,200,000
20/07/2021	20,000	0.90 ▲	4.50	19,100	20,000	20,000	100	2,000,000
19/07/2021	19,000	-2.20 ▼	-11.58	21,200	21,000	19,000	3,800	72,200,000
16/07/2021	21,200	0.10 ▲	0.47	21,100	21,200	21,200	100	2,120,000
15/07/2021	21,100	0.00 ■■	0.00	21,100	21,100	21,100	200	4,220,000
14/07/2021	21,100	0.00 ■■	0.00	21,100	21,100	21,100	100	2,110,000
13/07/2021	21,900	1.20 ▲	5.48	20,700	21,900	20,700	300	6,570,000
12/07/2021	21,000	-0.80 ▼	-3.81	21,800	21,000	20,000	6,000	126,000,000
09/07/2021	21,500	0.10 ▲	0.47	21,400	22,200	21,000	65,200	1,401,800,000
08/07/2021	21,800	0.00 ■■	0.00	21,800	21,800	21,100	3,000	65,400,000
07/07/2021	21,800	0.10 ▲	0.46	21,700	21,800	21,800	100	2,180,000
06/07/2021	21,400	0.10 ▲	0.47	21,300	22,000	21,400	19,300	413,020,000
05/07/2021	21,500	-0.50 ▼	-2.33	22,000	22,500	21,000	3,300	70,950,000
02/07/2021	21,800	0.10 ▲	0.46	21,700	22,500	21,500	15,500	337,900,000
01/07/2021	22,000	0.10 ▲	0.45	21,900	22,000	21,500	19,000	418,000,000
30/06/2021	22,000	0.20 ▲	0.91	21,800	22,200	21,500	24,500	539,000,000
29/06/2021	22,000	0.80 ▲	3.64	21,200	22,500	21,300	21,100	464,200,000
28/06/2021	21,100	0.00 ■■	0.00	21,100	21,600	20,000	9,800	206,780,000
25/06/2021	20,800	-0.70 ▼	-3.37	21,500	21,400	20,600	7,600	158,080,000
24/06/2021	21,700	0.00 ■■	0.00	21,700	22,200	20,100	43,000	933,100,000
23/06/2021	21,600	1.00 ▲	4.63	20,600	22,200	21,000	46,900	1,013,040,000
22/06/2021	20,700	0.70 ▲	3.38	20,000	20,800	20,000	31,100	643,770,000
21/06/2021	19,800	-0.50 ▼	-2.53	20,300	20,500	19,700	14,800	293,040,000
18/06/2021	20,300	0.30 ▲	1.48	20,000	20,800	20,100	19,500	395,850,000
17/06/2021	19,900	-0.10 ▼	-0.50	20,000	20,300	19,800	27,600	549,240,000
16/06/2021	19,900	0.10 ▲	0.50	19,800	20,200	19,700	34,900	694,510,000
15/06/2021	19,800	0.20 ▲	1.01	19,600	20,000	19,800	6,400	126,720,000
14/06/2021	20,000	1.30 ▲	6.50	18,700	20,500	18,800	26,700	534,000,000
11/06/2021	19,300	2.50 ▲	12.95	16,800	19,300	17,500	32,500	627,250,000
10/06/2021	17,000	0.60 ▲	3.53	16,400	17,100	16,400	11,300	192,100,000
09/06/2021	16,400	0.00 ■■	0.00	16,400	16,800	16,200	12,600	206,640,000
08/06/2021	16,400	0.00 ■■	0.00	16,400	16,500	16,100	12,300	201,720,000
07/06/2021	16,200	-0.30 ▼	-1.85	16,500	18,000	16,200	12,600	204,120,000
04/06/2021	16,400	0.20 ▲	1.22	16,200	16,800	16,300	5,100	83,640,000
03/06/2021	16,100	-0.40 ▼	-2.48	16,500	16,500	16,000	5,800	93,380,000
02/06/2021	16,500	0.50 ▲	3.03	16,000	16,500	16,400	4,300	70,950,000
01/06/2021	16,200	-0.10 ▼	-0.62	16,300	16,200	16,000	6,000	97,200,000
31/05/2021	16,000	-0.30 ▼	-1.88	16,700	16,700	16,000	11,300	180,800,000
28/05/2021	16,700	0.00 ■■	0.00	16,700	16,900	16,000	6,100	101,870,000
27/05/2021	17,100	0.70 ▲	4.09	16,400	17,900	16,100	3,100	53,010,000
26/05/2021	16,800	-0.10 ▼	-0.60	16,900	16,900	16,300	7,300	122,640,000
25/05/2021	17,000	0.60 ▲	3.53	16,400	17,000	16,400	6,200	105,400,000
24/05/2021	16,400	0.00 ■■	0.00	16,400	16,500	16,400	5,300	86,920,000
21/05/2021	16,300	-0.20 ▼	-1.23	16,500	16,500	16,100	15,000	244,500,000
20/05/2021	16,500	-0.10 ▼	-0.61	16,600	16,500	16,500	5,000	82,500,000
19/05/2021	16,500	0.40 ▲	2.42	16,100	17,900	16,500	1,200	19,800,000
18/05/2021	16,000	-0.70 ▼	-4.38	16,700	16,500	16,000	10,900	174,400,000
17/05/2021	16,500	0.70 ▲	4.24	15,800	16,800	16,500	200	3,300,000
14/05/2021	16,000	0.00 ■■	0.00	16,000	16,000	15,500	9,900	158,400,000
13/05/2021	16,500	0.40 ▲	2.42	16,100	16,500	16,000	8,100	133,650,000
12/05/2021	16,000	0.00 ■■	0.00	16,000	16,700	16,000	7,400	118,400,000
11/05/2021	16,100	0.00 ■■	0.00	16,100	16,900	15,900	15,400	247,940,000
10/05/2021	16,900	0.20 ▲	1.18	16,700	17,000	15,900	13,100	221,390,000
07/05/2021	16,100	-1.30 ▼	-8.07	17,400	17,000	16,100	3,700	59,570,000
06/05/2021	17,200	-0.10 ▼	-0.58	17,300	17,500	17,200	7,900	135,880,000
05/05/2021	17,300	0.90 ▲	5.20	16,400	17,500	17,200	1,000	17,300,000
29/04/2021	17,500	0.10 ▲	0.57	17,400	19,000	16,500	6,000	105,000,000
28/04/2021	17,400	0.50 ▲	2.87	16,900	17,400	17,400	500	8,700,000
27/04/2021	17,300	0.10 ▲	0.58	17,200	17,800	16,100	7,700	133,210,000
26/04/2021	17,700	0.10 ▲	0.56	17,600	18,000	16,600	11,000	194,700,000
23/04/2021	17,700	0.20 ▲	1.13	17,500	17,700	16,600	7,000	123,900,000
22/04/2021	17,200	-0.50 ▼	-2.91	17,700	18,700	17,200	20,700	356,040,000
20/04/2021	17,900	0.70 ▲	3.91	17,200	18,000	17,300	4,300	76,970,000
19/04/2021	17,900	-0.40 ▼	-2.23	18,300	18,300	17,000	15,500	277,450,000
16/04/2021	18,500	-0.20 ▼	-1.08	18,700	18,500	18,200	3,100	57,350,000
15/04/2021	18,800	0.10 ▲	0.53	18,700	18,900	18,600	11,800	221,840,000
14/04/2021	18,700	-0.60 ▼	-3.21	19,300	18,700	18,500	11,100	207,570,000
13/04/2021	19,300	0.00 ■■	0.00	19,300	19,500	18,800	6,400	123,520,000
12/04/2021	19,300	-0.10 ▼	-0.52	19,400	19,600	19,300	16,600	320,380,000
09/04/2021	19,300	0.10 ▲	0.52	19,200	19,500	18,200	11,100	214,230,000
08/04/2021	19,300	0.50 ▲	2.59	18,800	19,500	18,200	12,900	248,970,000
07/04/2021	18,700	0.00 ■■	0.00	18,700	18,800	18,700	3,600	67,320,000
06/04/2021	18,800	-0.30 ▼	-1.60	19,100	19,100	18,100	11,900	223,720,000
05/04/2021	19,000	-0.50 ▼	-2.63	19,700	19,500	18,600	24,000	456,000,000
02/04/2021	19,300	-0.40 ▼	-2.07	19,700	19,600	19,300	24,200	467,060,000
01/04/2021	20,100	0.40 ▲	1.99	19,700	20,700	19,300	13,200	265,320,000
31/03/2021	20,300	0.00 ■■	0.00	20,300	20,300	19,600	10,900	221,270,000
30/03/2021	20,800	0.40 ▲	1.92	20,400	20,800	20,100	4,600	95,680,000
29/03/2021	21,000	1.00 ▲	4.76	20,000	21,000	20,000	5,200	109,200,000
26/03/2021	20,800	0.00 ■■	0.00	20,800	20,800	19,900	17,000	353,600,000
25/03/2021	21,000	-0.30 ▼	-1.43	21,300	21,000	20,700	16,500	346,500,000
24/03/2021	21,200	0.20 ▲	0.94	21,000	21,900	20,900	8,600	182,320,000
23/03/2021	22,500	2.90 ▲	12.89	19,600	22,500	20,300	16,200	364,500,000
22/03/2021	21,200	0.00 ■■	0.00	21,200	21,200	18,200	83,000	1,759,600,000
19/03/2021	21,900	1.90 ▲	8.68	20,000	21,900	20,000	21,400	468,660,000
18/03/2021	22,200	2.80 ▲	12.61	19,400	22,200	18,600	38,100	845,820,000
17/03/2021	22,800	1.80 ▲	7.89	21,000	24,100	18,000	162,000	3,693,600,000
16/03/2021	19,300	-3.30 ▼	-17.10	22,600	23,200	19,300	71,900	1,387,670,000
15/03/2021	22,500	0.20 ▲	0.89	22,300	23,200	22,300	8,100	182,250,000
12/03/2021	22,900	2.30 ▲	10.04	20,600	23,000	21,000	42,900	982,410,000
11/03/2021	21,900	0.50 ▲	2.28	21,400	22,000	19,000	31,400	687,660,000
10/03/2021	21,500	-0.50 ▼	-2.33	22,000	22,000	20,200	13,000	279,500,000
09/03/2021	22,000	0.00 ■■	0.00	22,000	22,000	21,800	18,100	398,200,000
08/03/2021	21,900	0.20 ▲	0.91	21,700	22,400	21,900	4,200	91,980,000
05/03/2021	22,200	1.10 ▲	4.95	21,100	22,200	21,100	16,600	368,520,000
04/03/2021	22,000	0.50 ▲	2.27	21,500	22,000	20,400	22,800	501,600,000
03/03/2021	22,000	-1.10 ▼	-5.00	23,100	23,000	19,800	28,700	631,400,000
02/03/2021	23,000	2.10 ▲	9.13	20,900	24,000	21,600	58,600	1,347,800,000
01/03/2021	20,900	2.70 ▲	12.92	18,200	20,900	20,900	22,300	466,070,000
26/02/2021	18,800	2.40 ▲	12.77	16,400	18,800	16,700	63,200	1,188,160,000
25/02/2021	16,400	0.10 ▲	0.61	16,300	16,500	16,300	5,200	85,280,000
24/02/2021	16,200	-0.50 ▼	-3.09	16,700	16,500	16,100	3,200	51,840,000
23/02/2021	16,500	0.10 ▲	0.61	16,400	16,800	16,500	12,500	206,250,000
22/02/2021	16,500	0.10 ▲	0.61	16,400	16,500	16,200	2,100	34,650,000
19/02/2021	16,100	-0.50 ▼	-3.11	16,600	16,800	16,100	1,000	16,100,000
18/02/2021	16,800	0.30 ▲	1.79	16,500	16,800	16,500	7,100	119,280,000
17/02/2021	16,900	0.80 ▲	4.73	16,100	16,900	16,100	12,400	209,560,000
09/02/2021	16,800	1.40 ▲	8.33	15,400	16,800	15,600	5,600	94,080,000
08/02/2021	15,600	0.30 ▲	1.92	15,500	15,900	15,000	6,300	98,280,000
05/02/2021	15,400	-0.10 ▼	-0.65	15,500	15,500	15,000	2,400	36,960,000
05/01/2021	16,100	0.10 ▲	0.62	16,000	17,000	16,100	2,600	41,860,000
04/01/2021	15,500	0.30 ▲	1.94	15,200	17,400	15,500	25,000	387,500,000
31/12/2020	16,700	2.00 ▲	11.98	14,700	16,700	14,800	12,500	208,750,000
30/12/2020	15,400	-1.20 ▼	-7.79	16,600	16,500	14,600	127,100	1,957,340,000
29/12/2020	16,000	-1.00 ▼	-6.25	17,000	17,000	16,000	500	8,000,000
28/12/2020	16,500	-0.30 ▼	-1.82	16,800	18,700	15,100	3,140	51,810,000
27/12/2020	17,000	0.10 ▲	0.59	16,900	17,500	15,000	1,370	23,290,000
25/12/2020	17,000	0.10 ▲	0.59	16,900	17,500	15,000	1,370	23,290,000
24/12/2020	16,900	0.60 ▲	3.55	16,300	16,900	16,800	60	1,014,000
23/12/2020	15,000	-2.30 ▼	-15.33	17,300	17,400	15,000	1,600	24,000,000
22/12/2020	17,200	-3.00 ▼	-17.44	20,200	19,000	17,200	2,980	51,256,000
21/12/2020	19,500	-3.40 ▼	-17.44	22,900	25,000	19,500	2,470	48,165,000
20/12/2020	24,000	-0.20 ▼	-0.83	24,200	25,700	20,700	300	7,200,000
18/12/2020	24,000	-0.20 ▼	-0.83	24,200	25,700	20,700	300	7,200,000
17/12/2020	25,800	-0.20 ▼	-0.78	26,000	25,800	22,500	20	516,000
16/12/2020	26,000	2.20 ▲	8.46	23,800	26,000	26,000	10	260,000
15/12/2020	21,000	-3.60 ▼	-17.14	24,600	24,900	21,000	40	840,000
14/12/2020	24,000	2.00 ▲	8.33	22,000	25,300	22,100	210	5,040,000
13/12/2020	18,800	-3.30 ▼	-17.55	22,100	25,200	18,800	20	376,000
11/12/2020	18,800	-3.30 ▼	-17.55	22,100	25,200	18,800	20	376,000
10/12/2020	22,100	2.80 ▲	12.67	19,300	22,100	22,100	10	221,000
09/12/2020	19,900	-2.10 ▼	-10.55	22,000	19,900	18,700	20	398,000
08/12/2020	22,000	-22.00 ▼	-100.00	22,000	0	0	0	0
07/12/2020	22,000	0.00 ■■	0.00	22,000	22,000	22,000	100	2,200,000
04/12/2020	20,000	-0.60 ▼	-3.00	20,600	23,600	20,000	200	4,000,000
03/12/2020	20,600	2.60 ▲	12.62	18,000	20,600	20,600	10	206,000
02/12/2020	18,000	2.00 ▲	11.11	16,000	18,000	18,000	10	180,000
01/12/2020	16,000	-0.10 ▼	-0.63	16,100	16,000	16,000	40	640,000
30/11/2020	16,000	-0.10 ▼	-0.63	16,100	16,000	16,000	400	6,400,000
27/11/2020	16,100	2.10 ▲	13.04	14,000	16,100	16,100	4,400	70,840,000
26/11/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
25/11/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
24/11/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
23/11/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
20/11/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	180	2,520,000
19/11/2020	14,000	0.20 ▲	1.43	13,800	14,000	14,000	90	1,260,000
18/11/2020	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
17/11/2020	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
16/11/2020	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
13/11/2020	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
10/11/2020	13,800	-2.20 ▼	-15.94	16,000	13,800	13,800	130	1,794,000
09/11/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
06/11/2020	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
05/11/2020	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
04/11/2020	16,000	1.10 ▲	6.88	14,900	16,000	16,000	30	480,000
03/11/2020	14,900	-2.60 ▼	-17.45	17,500	14,900	14,900	10	149,000
02/11/2020	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
30/10/2020	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
29/10/2020	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
28/10/2020	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
27/10/2020	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	20	350,000
26/10/2020	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
23/10/2020	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
22/10/2020	18,000	2.00 ▲	11.11	16,000	18,000	18,000	100	1,800,000
21/10/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
20/10/2020	13,600	-2.40 ▼	-17.65	16,000	17,000	13,600	70	952,000
19/10/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
16/10/2020	16,100	-16.00 ▼	-99.38	16,000	0	0	0	0
14/10/2020	16,100	-16.00 ▼	-99.38	16,000	0	0	0	0
13/10/2020	16,100	-16.00 ▼	-99.38	16,000	0	0	0	0
12/10/2020	16,100	-16.00 ▼	-99.38	16,000	0	0	0	0
09/10/2020	16,100	0.00 ■■	0.00	16,100	16,100	16,000	1,000	16,100,000
07/10/2020	16,100	-16.10 ▼	-100.00	16,100	0	0	0	0
06/10/2020	16,100	-2.80 ▼	-17.39	18,900	16,100	16,100	200	3,220,000
02/10/2020	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
01/10/2020	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
30/09/2020	18,900	5.40 ▲	28.57	13,500	18,900	18,900	10	189,000
28/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
25/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
24/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
23/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
22/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
21/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
18/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
17/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
16/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
15/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
14/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
11/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
10/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
09/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
08/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
07/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
04/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
03/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
01/09/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
31/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
28/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
27/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
26/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
25/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
24/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
21/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
20/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
19/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
18/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
17/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
14/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
13/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
12/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
11/08/2020	13,500	-0.90 ▼	-6.67	14,400	13,500	13,500	20	270,000
10/08/2020	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
07/08/2020	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
06/08/2020	14,400	1.80 ▲	12.50	12,600	14,400	14,400	10	144,000
05/08/2020	12,600	1.60 ▲	12.70	11,000	12,600	12,600	10	126,000
04/08/2020	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
03/08/2020	11,000	-3.70 ▼	-33.64	14,700	11,000	11,000	10	110,000
31/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
30/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
29/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
28/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
27/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
24/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
23/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
22/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
21/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
20/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
17/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
16/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
15/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
14/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
13/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
10/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
09/07/2020	15,200	-14.70 ▼	-96.71	14,700	0	0	0	0
08/07/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
07/07/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
06/07/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
03/07/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
02/07/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
01/07/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
30/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
26/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
25/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
24/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
23/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
22/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
19/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
18/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
16/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
12/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
11/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
10/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
09/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
08/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
05/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
04/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
01/06/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
26/05/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
25/05/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
22/05/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
21/05/2020	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
20/05/2020	15,200	1.90 ▲	12.50	13,300	15,200	15,200	20	304,000
15/05/2020	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
12/05/2020	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
11/05/2020	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
07/05/2020	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
06/05/2020	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
05/05/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,300	20	266,000
29/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
24/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
21/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
20/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
16/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
15/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
13/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
10/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
07/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
06/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
01/04/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
27/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
24/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
23/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
19/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
18/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
17/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
16/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
13/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
12/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
11/03/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
06/03/2020	13,200	-2.30 ▼	-17.42	15,500	13,200	13,200	10	132,000
05/03/2020	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
04/03/2020	15,500	-2.70 ▼	-17.42	18,200	15,500	15,500	140	2,170,000
02/03/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
27/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
25/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
24/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
21/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
19/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
17/02/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,200	200	3,640,000
15/02/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,200	20	364,000
14/02/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,200	20	364,000
13/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
11/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
10/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
07/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
05/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
04/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
03/02/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
31/01/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
30/01/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
21/01/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
20/01/2020	18,200	-18.20 ▼	-100.00	18,200	0	0	0	0
17/01/2020	18,200	0.30 ▲	1.65	17,300	18,400	18,200	1,900	34,580,000
16/01/2020	18,000	0.70 ▲	3.89	17,300	18,000	17,700	400	7,200,000
15/01/2020	17,500	0.60 ▲	3.43	16,900	17,500	17,200	800	14,000,000
14/01/2020	17,000	1.00 ▲	5.88	16,000	18,400	15,300	1,300	22,100,000
13/01/2020	16,000	1.50 ▲	9.38	14,500	16,000	16,000	10	160,000
09/01/2020	14,100	-14.50 ▼	-102.84	14,500	0	0	0	0
08/01/2020	14,100	-0.20 ▼	-1.42	14,300	16,400	14,000	140	1,974,000
07/01/2020	14,000	-1.00 ▼	-7.14	15,000	17,200	14,000	100	1,400,000
06/01/2020	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
03/01/2020	15,000	-0.20 ▼	-1.33	15,200	15,000	15,000	100	1,500,000
31/12/2019	16,000	1.80 ▲	11.25	14,200	16,300	14,000	2,400	38,400,000
30/12/2019	15,100	-0.10 ▼	-0.66	15,200	15,100	14,000	110	1,661,000
27/12/2019	15,400	2.00 ▲	12.99	13,400	15,400	14,200	130	2,002,000
26/12/2019	14,200	1.80 ▲	12.68	12,400	14,200	10,800	450	6,390,000
24/12/2019	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
23/12/2019	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
20/12/2019	12,400	0.50 ▲	4.03	11,900	12,400	12,400	10	124,000
19/12/2019	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
16/12/2019	11,900	0.60 ▲	5.04	11,300	11,900	11,900	200	2,380,000
13/12/2019	11,300	-1.00 ▼	-8.85	12,300	11,300	11,300	1,000	11,300,000
12/12/2019	11,600	-1.90 ▼	-16.38	13,500	12,400	11,600	110	1,276,000
11/12/2019	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
10/12/2019	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
09/12/2019	13,500	-0.20 ▼	-1.48	13,700	13,500	13,500	30	405,000
06/12/2019	13,700	-0.10 ▼	-0.73	13,800	13,700	13,700	30	411,000
04/12/2019	13,800	0.10 ▲	0.72	13,700	13,800	13,800	100	1,380,000
03/12/2019	13,000	-0.10 ▼	-0.77	13,100	14,300	13,000	240	3,120,000
02/12/2019	12,600	0.00 ■■	0.00	12,600	14,400	12,600	700	8,820,000
29/11/2019	12,600	1.60 ▲	12.70	11,000	12,600	12,600	100	1,260,000
28/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
27/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
26/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
25/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
22/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
21/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
20/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
19/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
18/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
15/11/2019	11,000	-1.60 ▼	-14.55	12,600	11,000	11,000	90	990,000
14/11/2019	14,100	-12.60 ▼	-89.36	12,600	0	0	0	0
13/11/2019	14,100	-12.60 ▼	-89.36	12,600	0	0	0	0
12/11/2019	14,100	-12.60 ▼	-89.36	12,600	0	0	0	0
11/11/2019	14,100	0.40 ▲	2.84	13,700	14,100	11,700	160	2,256,000
08/11/2019	14,000	0.00 ■■	0.00	14,000	14,000	12,000	60	840,000
07/11/2019	14,200	-14.00 ▼	-98.59	14,000	0	0	0	0
06/11/2019	14,200	0.20 ▲	1.41	14,000	14,200	14,000	200	2,840,000
05/11/2019	14,000	1.40 ▲	10.00	12,600	14,000	14,000	2,500	35,000,000
04/11/2019	12,600	1.60 ▲	12.70	11,000	12,600	12,600	180	2,268,000
01/11/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
31/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
30/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
29/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
28/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
25/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
24/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
23/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
22/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
21/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
18/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
17/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
16/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
15/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
14/10/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	190	2,090,000
11/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
10/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
09/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
08/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
07/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
04/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
03/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
02/10/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
30/09/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
27/09/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
26/09/2019	11,000	-1.30 ▼	-11.82	12,300	11,000	11,000	200	2,200,000
25/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
24/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
23/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
20/09/2019	12,300	1.30 ▲	10.57	11,000	12,300	12,300	10	123,000
19/09/2019	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
18/09/2019	11,000	-11.00 ▼	-100.00	11,500	0	0	0	0
17/09/2019	11,000	-0.50 ▼	-4.55	11,500	11,000	11,000	130	1,430,000
16/09/2019	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
13/09/2019	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
12/09/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,000	11,500,000
11/09/2019	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
10/09/2019	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	10	115,000
09/09/2019	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
06/09/2019	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
05/09/2019	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
29/08/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	90	1,080,000
07/08/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	10	124,000
31/07/2019	12,400	-0.60 ▼	-4.84	13,000	12,400	12,400	100	1,240,000
25/07/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	340	4,420,000
19/07/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	50	650,000
04/07/2019	13,000	0.60 ▲	4.62	12,400	13,000	13,000	200	2,600,000
26/06/2019	12,400	0.40 ▲	3.23	12,000	12,400	12,400	50	620,000
21/06/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	80	960,000
20/06/2019	12,000	-0.20 ▼	-1.67	12,200	12,000	12,000	200	2,400,000
19/06/2019	12,000	-0.20 ▼	-1.67	12,200	12,000	12,000	200	2,400,000
11/06/2019	12,200	0.70 ▲	5.74	11,500	12,200	12,200	10	122,000
10/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	30	345,000
04/06/2019	11,500	-1.60 ▼	-13.91	13,100	11,500	11,500	10	115,000
03/06/2019	11,500	-1.60 ▼	-13.91	13,100	11,500	11,500	10	115,000
31/05/2019	13,100	1.60 ▲	12.21	11,500	13,100	13,100	10	131,000
30/05/2019	13,100	1.60 ▲	12.21	11,500	13,100	13,100	10	131,000
29/05/2019	11,500	-0.90 ▼	-7.83	12,400	11,500	11,500	10	115,000
28/05/2019	12,000	-1.20 ▼	-10.00	13,200	13,200	12,000	40	480,000
27/05/2019	12,000	-1.20 ▼	-10.00	13,200	13,200	12,000	40	480,000
26/05/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,200	20	264,000
24/05/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,200	20	264,000
23/05/2019	13,200	0.10 ▲	0.76	13,100	13,200	13,200	70	924,000
22/05/2019	13,100	0.10 ▲	0.76	13,000	13,100	13,100	10	131,000
15/05/2019	13,000	1.60 ▲	12.31	11,400	13,000	13,000	20	260,000
14/05/2019	13,000	1.60 ▲	12.31	11,400	13,000	13,000	20	260,000
13/05/2019	11,400	-0.60 ▼	-5.26	12,000	11,400	11,400	10	114,000
09/05/2019	12,000	0.60 ▲	5.00	11,400	12,000	12,000	400	4,800,000
08/05/2019	12,000	0.60 ▲	5.00	11,400	12,000	12,000	400	4,800,000
25/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	100	1,140,000
24/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	100	1,140,000
23/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	10	114,000
08/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	10	114,000
07/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	10	114,000
05/04/2019	11,400	0.00 ■■	0.00	11,400	11,400	11,400	10	114,000
03/04/2019	11,400	-0.20 ▼	-1.75	11,600	11,400	11,400	10	114,000
02/04/2019	11,400	-0.20 ▼	-1.75	11,600	11,400	11,400	10	114,000
01/04/2019	11,600	-2.00 ▼	-17.24	13,600	11,600	11,600	10	116,000
28/03/2019	13,600	-2.30 ▼	-16.91	15,900	13,600	13,600	10	136,000
18/03/2019	16,000	0.60 ▲	3.75	15,400	16,000	15,400	100	1,600,000
14/03/2019	15,400	1.00 ▲	6.49	14,400	15,400	15,400	10	154,000
20/02/2019	14,400	1.80 ▲	12.50	12,600	14,400	14,400	10	144,000
19/02/2019	12,600	-2.20 ▼	-17.46	14,800	12,600	12,600	120	1,512,000
18/02/2019	14,600	-2.50 ▼	-17.12	17,100	15,000	14,600	160	2,336,000
02/01/2019	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
28/12/2018	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
27/12/2018	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
26/12/2018	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
25/12/2018	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
24/12/2018	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
21/12/2018	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
20/12/2018	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
19/12/2018	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
18/12/2018	18,500	-18.80 ▼	-101.62	18,800	0	0	0	0
17/12/2018	18,500	-1.30 ▼	-7.03	19,800	19,000	18,500	300	5,550,000
14/12/2018	19,200	0.00 ■■	0.00	19,200	21,000	19,200	300	5,760,000
13/12/2018	20,400	-19.20 ▼	-94.12	19,200	0	0	0	0
12/12/2018	20,400	-19.20 ▼	-94.12	19,200	0	0	0	0
11/12/2018	20,400	-19.20 ▼	-94.12	19,200	0	0	0	0
10/12/2018	20,400	-19.20 ▼	-94.12	19,200	0	0	0	0
07/12/2018	20,400	-19.20 ▼	-94.12	19,200	0	0	0	0
06/12/2018	20,400	0.00 ■■	0.00	20,400	20,400	18,000	200	4,080,000
05/12/2018	20,400	2.60 ▲	12.75	17,800	20,400	20,400	100	2,040,000
04/12/2018	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
03/12/2018	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
29/11/2018	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
28/11/2018	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
27/11/2018	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
26/11/2018	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
23/11/2018	17,800	1.60 ▲	8.99	16,200	17,800	17,800	100	1,780,000
22/11/2018	16,200	-16.20 ▼	-100.00	16,200	0	0	0	0
21/11/2018	16,200	-16.20 ▼	-100.00	16,200	0	0	0	0
20/11/2018	16,200	-16.20 ▼	-100.00	16,200	0	0	0	0
19/11/2018	16,200	-2.80 ▼	-17.28	19,000	16,200	16,200	100	1,620,000
16/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
15/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
14/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
13/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
12/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
09/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
08/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
07/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
06/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
05/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
02/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
01/11/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
31/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
30/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
29/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
26/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
25/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
24/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
23/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
22/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
19/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
18/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
17/10/2018	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
16/10/2018	19,000	1.30 ▲	6.84	17,700	19,000	19,000	100	1,900,000
15/10/2018	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
12/10/2018	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
11/10/2018	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
10/10/2018	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
09/10/2018	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
08/10/2018	17,700	-17.70 ▼	-100.00	17,700	0	0	0	0
05/10/2018	17,700	-0.10 ▼	-0.56	17,800	17,700	17,700	600	10,620,000
04/10/2018	17,800	-17.80 ▼	-100.00	17,800	0	0	0	0
03/10/2018	17,800	1.30 ▲	7.30	16,500	17,800	17,800	100	1,780,000
02/10/2018	16,500	0.50 ▲	3.03	16,000	16,500	16,500	200	3,300,000
01/10/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
28/09/2018	16,000	2.00 ▲	12.50	14,000	16,000	16,000	100	1,600,000
27/09/2018	14,000	0.50 ▲	3.57	13,500	14,000	14,000	100	1,400,000
26/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
25/09/2018	13,500	1.00 ▲	7.41	12,500	13,500	13,500	100	1,350,000
24/09/2018	12,500	0.50 ▲	4.00	12,000	12,500	12,500	100	1,250,000
21/09/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
20/09/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200	2,400,000
19/09/2018	12,000	0.50 ▲	4.17	11,500	12,000	12,000	100	1,200,000
18/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
17/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
14/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
13/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
12/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
11/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
10/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
07/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
06/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
05/09/2018	11,500	-2.00 ▼	-17.39	13,500	11,500	11,500	1,900	21,850,000
04/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
31/08/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
30/08/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	100	1,350,000
29/08/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
28/08/2018	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	300	4,050,000
27/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
24/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
23/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
22/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
21/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
20/08/2018	14,000	-1.00 ▼	-7.14	15,000	14,000	14,000	100	1,400,000
17/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
16/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
15/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
14/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
13/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
10/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
09/08/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
08/08/2018	15,000	0.50 ▲	3.33	14,500	15,000	15,000	100	1,500,000
07/08/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
06/08/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
03/08/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
02/08/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
01/08/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
30/07/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
27/07/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
26/07/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
25/07/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
24/07/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
23/07/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
20/07/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
19/07/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	300	4,350,000
18/07/2018	14,500	-0.40 ▼	-2.76	14,900	14,500	14,500	100	1,450,000
17/07/2018	14,900	-14.90 ▼	-100.00	14,900	0	0	0	0
16/07/2018	14,900	-14.90 ▼	-100.00	14,900	0	0	0	0
13/07/2018	14,900	1.90 ▲	12.75	13,000	14,900	14,900	100	1,490,000
12/07/2018	12,500	-13.00 ▼	-104.00	13,000	0	0	0	0
11/07/2018	12,500	-1.00 ▼	-8.00	13,500	13,500	12,500	200	2,500,000
10/07/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
09/07/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
06/07/2018	13,500	1.50 ▲	11.11	12,000	13,500	13,500	300	4,050,000
05/07/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
04/07/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
03/07/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
29/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
28/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
27/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
26/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
25/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
22/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
21/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
20/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
19/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
18/06/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
15/06/2018	12,000	-0.20 ▼	-1.67	12,200	12,000	12,000	200	2,400,000
14/06/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
13/06/2018	12,200	-0.30 ▼	-2.46	12,500	12,200	12,200	100	1,220,000
12/06/2018	12,500	-0.50 ▼	-4.00	13,000	12,500	12,500	100	1,250,000
11/06/2018	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	200	2,600,000
08/06/2018	13,500	-0.80 ▼	-5.93	14,300	13,500	13,500	200	2,700,000
07/06/2018	14,300	-2.50 ▼	-17.48	16,800	14,300	14,300	500	7,150,000
06/06/2018	17,300	0.80 ▲	4.62	16,500	17,300	16,500	300	5,190,000
05/06/2018	16,000	-16.50 ▼	-103.13	16,500	0	0	0	0
04/06/2018	16,000	-1.60 ▼	-10.00	17,600	17,000	16,000	1,000	16,000,000
01/06/2018	17,600	-17.60 ▼	-100.00	17,600	0	0	0	0
31/05/2018	17,600	-17.60 ▼	-100.00	17,600	0	0	0	0
30/05/2018	17,600	-17.60 ▼	-100.00	17,600	0	0	0	0
29/05/2018	17,600	2.10 ▲	11.93	15,500	17,600	17,600	100	1,760,000
28/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
25/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
24/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
23/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
22/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
21/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
18/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
17/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
16/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
15/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
14/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
11/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
10/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
09/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
08/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
07/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
04/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
03/05/2018	15,500	-1.90 ▼	-12.26	17,400	15,500	15,500	100	1,550,000
02/05/2018	17,400	-17.40 ▼	-100.00	17,400	0	0	0	0
27/04/2018	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	200	3,480,000
26/04/2018	17,500	0.50 ▲	2.86	17,000	17,500	17,500	100	1,750,000
24/04/2018	17,000	1.70 ▲	10.00	15,300	17,000	17,000	100	1,700,000
23/04/2018	15,300	-2.70 ▼	-17.65	18,000	15,300	15,300	100	1,530,000
20/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
19/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
18/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
13/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
12/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
11/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
10/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
09/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
06/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
05/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
04/04/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
03/04/2018	18,000	0.10 ▲	0.56	17,900	18,000	18,000	100	1,800,000
02/04/2018	17,900	-17.90 ▼	-100.00	17,900	0	0	0	0
30/03/2018	17,900	1.60 ▲	8.94	16,300	17,900	17,900	100	1,790,000
29/03/2018	16,300	-16.30 ▼	-100.00	16,300	0	0	0	0
28/03/2018	16,300	-16.30 ▼	-100.00	16,300	0	0	0	0
27/03/2018	16,300	-16.30 ▼	-100.00	16,300	0	0	0	0
26/03/2018	16,300	-16.30 ▼	-100.00	16,300	0	0	0	0
23/03/2018	16,300	-16.30 ▼	-100.00	16,300	0	0	0	0
22/03/2018	16,300	0.30 ▲	1.84	16,000	16,300	16,300	2,000	32,600,000
21/03/2018	16,000	2.00 ▲	12.50	14,000	16,000	16,000	100	1,600,000
20/03/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
19/03/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
16/03/2018	14,000	1.50 ▲	10.71	12,500	14,000	13,900	1,800	25,200,000
15/03/2018	14,900	-12.50 ▼	-83.89	12,500	0	0	0	0
14/03/2018	14,900	1.40 ▲	9.40	13,500	14,900	12,000	600	8,940,000
13/03/2018	13,500	-2.30 ▼	-17.04	15,800	13,500	13,500	100	1,350,000
12/03/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
09/03/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
08/03/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
07/03/2018	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
06/03/2018	15,800	1.40 ▲	8.86	14,400	15,800	15,800	100	1,580,000
05/03/2018	14,400	1.80 ▲	12.50	12,600	14,400	14,400	300	4,320,000
02/03/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
01/03/2018	12,600	1.60 ▲	12.70	11,000	12,600	12,600	100	1,260,000
28/02/2018	11,000	-1.90 ▼	-17.27	12,900	11,000	11,000	100	1,100,000
27/02/2018	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
26/02/2018	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
22/02/2018	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
21/02/2018	12,900	-2.10 ▼	-16.28	15,000	12,900	12,900	100	1,290,000
13/02/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
12/02/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
09/02/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
08/02/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
07/02/2018	15,000	-2.00 ▼	-13.33	17,000	15,000	15,000	200	3,000,000
06/02/2018	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
05/02/2018	17,000	-1.60 ▼	-9.41	18,600	17,000	17,000	900	15,300,000
02/02/2018	18,000	-18.60 ▼	-103.33	18,600	0	0	0	0
01/02/2018	18,000	-18.60 ▼	-103.33	18,600	0	0	0	0
31/01/2018	18,000	-18.60 ▼	-103.33	18,600	0	0	0	0
30/01/2018	18,000	-1.30 ▼	-7.22	19,300	19,300	18,000	3,600	64,800,000
29/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
26/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
25/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
24/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
23/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
22/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
19/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
18/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
17/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
16/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
15/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
12/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
11/01/2018	19,500	-19.30 ▼	-98.97	19,300	0	0	0	0
10/01/2018	19,500	0.00 ■■	0.00	19,500	19,500	19,000	1,500	29,250,000
09/01/2018	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
08/01/2018	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
05/01/2018	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
04/01/2018	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
03/01/2018	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
02/01/2018	19,500	-19.50 ▼	-100.00	19,500	0	0	0	0
29/12/2017	19,500	0.50 ▲	2.56	19,000	19,500	19,500	500	9,750,000
28/12/2017	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
27/12/2017	19,000	-19.00 ▼	-100.00	19,000	0	0	0	0
26/12/2017	19,000	0.70 ▲	3.68	18,300	19,000	19,000	1,200	22,800,000
25/12/2017	18,500	-18.30 ▼	-98.92	18,300	0	0	0	0
22/12/2017	18,500	-18.30 ▼	-98.92	18,300	0	0	0	0
21/12/2017	18,500	-18.30 ▼	-98.92	18,300	0	0	0	0
20/12/2017	18,500	-18.30 ▼	-98.92	18,300	0	0	0	0
19/12/2017	18,200	-3.20 ▼	-17.58	21,400	18,200	18,200	500	9,100,000
18/12/2017	21,400	2.40 ▲	12.63	21,400	21,400	21,400	100	2,140,000
15/12/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,100	20,900,000
14/12/2017	19,000	-0.80 ▼	-4.04	19,000	19,000	19,000	200	3,800,000
13/12/2017	19,900	0.00 ■■	0.00	19,000	19,900	19,000	1,000	19,900,000
12/12/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
11/12/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
08/12/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
07/12/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	20	398,000
06/12/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
05/12/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
04/12/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	170	3,383,000
01/12/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	10	199,000
30/11/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	50	995,000
29/11/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
28/11/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
27/11/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
24/11/2017	19,900	1.90 ▲	10.56	19,900	19,900	19,900	100	1,990,000
23/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
22/11/2017	18,000	-2.00 ▼	-10.00	18,000	18,000	18,000	100	1,800,000
21/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	20	400,000
20/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
17/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
16/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
15/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
14/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10	200,000
13/11/2017	20,000	2.00 ▲	11.11	20,000	20,000	20,000	5,000	100,000,000
10/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
09/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
08/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
07/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
06/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
03/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
02/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
01/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
31/10/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
30/10/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
27/10/2017	18,000	0.10 ▲	0.56	18,000	18,000	18,000	500	9,000,000
26/10/2017	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
25/10/2017	17,900	0.90 ▲	5.29	17,900	17,900	17,900	100	1,790,000
24/10/2017	17,000	-0.90 ▼	-5.03	17,000	17,000	17,000	100	1,700,000
23/10/2017	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
20/10/2017	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
19/10/2017	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
18/10/2017	17,900	0.40 ▲	2.29	17,900	17,900	17,900	100	1,790,000
17/10/2017	17,500	0.60 ▲	3.55	17,500	17,500	17,500	1,100	19,250,000
16/10/2017	16,900	0.00 ■■	0.00	16,900	16,900	16,900	100	1,690,000
13/10/2017	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
12/10/2017	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
11/10/2017	16,900	0.10 ▲	0.60	16,900	16,900	16,900	100	1,690,000
10/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
09/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
06/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
05/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
04/10/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
03/10/2017	16,800	0.30 ▲	1.82	16,800	16,800	16,800	0	0
02/10/2017	16,500	-0.50 ▼	-2.94	17,000	17,000	16,500	200	3,300,000
29/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	200	3,400,000
28/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
27/09/2017	17,000	1.00 ▲	6.25	17,000	17,000	17,000	900	15,300,000
26/09/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
25/09/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
22/09/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
21/09/2017	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	1,000	16,000,000
20/09/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
19/09/2017	16,800	-0.20 ▼	-1.18	16,800	16,800	16,800	200	3,360,000
18/09/2017	17,000	-0.30 ▼	-1.73	17,000	17,000	17,000	800	13,600,000
15/09/2017	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
14/09/2017	17,300	0.30 ▲	1.76	17,300	17,300	17,300	0	0
13/09/2017	17,000	0.00 ■■	0.00	17,900	17,900	17,000	300	5,100,000
12/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
11/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
08/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
07/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
06/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
05/09/2017	17,000	-3.00 ▼	-15.00	17,000	17,000	17,000	100	1,700,000
01/09/2017	20,000	1.50 ▲	8.11	20,000	20,000	20,000	100	2,000,000
31/08/2017	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
30/08/2017	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
29/08/2017	18,500	0.00 ■■	0.00	18,500	18,500	18,500	100	1,850,000
28/08/2017	18,500	2.40 ▲	14.91	16,600	18,500	16,600	400	7,400,000
25/08/2017	16,100	-2.90 ▼	-15.26	16,100	16,100	16,100	200	3,220,000
24/08/2017	19,000	2.00 ▲	11.76	18,900	19,000	18,900	400	7,600,000
23/08/2017	17,000	-3.00 ▼	-15.00	17,000	17,000	17,000	600	10,200,000
22/08/2017	20,000	-1.90 ▼	-8.68	18,700	23,000	18,700	800	16,000,000
21/08/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
18/08/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
17/08/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
16/08/2017	21,900	2.00 ▲	10.05	21,900	21,900	21,900	100	2,190,000
15/08/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
14/08/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
11/08/2017	19,900	2.50 ▲	14.37	19,900	19,900	19,900	100	1,990,000
10/08/2017	17,400	-3.00 ▼	-14.71	17,400	17,400	17,400	400	6,960,000
09/08/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
08/08/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
07/08/2017	20,400	-3.50 ▼	-14.64	20,400	20,400	20,400	2,600	53,040,000
04/08/2017	23,900	0.00 ■■	0.00	23,900	23,900	23,900	0	0
03/08/2017	23,900	0.00 ■■	0.00	23,900	23,900	23,900	1,000	23,900,000
02/08/2017	23,900	2.20 ▲	10.14	23,900	23,900	23,900	100	2,390,000
01/08/2017	21,700	-3.80 ▼	-14.90	21,700	21,700	21,700	200	4,340,000
31/07/2017	25,500	-4.50 ▼	-15.00	25,500	25,500	25,500	100	2,550,000
28/07/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
27/07/2017	30,000	3.90 ▲	14.94	30,000	30,000	30,000	5,500	165,000,000
26/07/2017	26,100	3.40 ▲	14.98	26,100	26,100	26,100	200	5,220,000
25/07/2017	22,700	2.90 ▲	14.65	22,700	22,700	22,700	200	4,540,000
24/07/2017	19,800	5.60 ▲	39.44	19,800	19,800	19,800	100	1,980,000
21/07/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
20/07/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0

(ĐVT: 1,000 VNĐ)