Lịch sử giao dịch MKP - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Hoá - Dược Phẩm Mekophar
Mekophar Chemical Pharmaceutical Joint Stock Company
Mã CK: MKP 28.20 ■■ 0 (0%) (cập nhật 10:30 20/11/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://mekophar.com/

MKP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
20/11/2024	28,200	0.00 ■■	0.00	28,200	0	0	0	0
19/11/2024	28,200	0.00 ■■	0.00	28,200	0	0	0	0
18/11/2024	28,200	-1.80 ▼	-6.38	30,000	28,200	28,200	100	2,820,000
15/11/2024	30,300	0.00 ■■	0.00	30,300	30,300	28,300	60	1,818,000
14/11/2024	30,300	0.00 ■■	0.00	30,300	0	0	0	0
13/11/2024	30,300	0.10 ▲	0.33	30,200	30,300	30,300	110	3,333,000
12/11/2024	30,200	0.00 ■■	0.00	30,200	30,200	30,200	380	11,476,000
11/11/2024	30,400	2.30 ▲	7.57	28,100	30,400	29,900	170	5,168,000
08/11/2024	28,100	-0.90 ▼	-3.20	29,000	28,100	28,100	20	562,000
07/11/2024	29,000	-0.50 ▼	-1.72	29,500	29,000	29,000	200	5,800,000
06/11/2024	29,500	0.00 ■■	0.00	29,500	0	0	0	0
05/11/2024	29,500	0.00 ■■	0.00	29,500	0	0	0	0
04/11/2024	29,500	-0.40 ▼	-1.36	29,900	29,500	29,400	20	590,000
01/11/2024	29,900	0.00 ■■	0.00	29,900	0	0	0	0
31/10/2024	29,900	-0.20 ▼	-0.67	30,100	29,900	29,900	10	299,000
30/10/2024	30,200	0.00 ■■	0.00	30,200	30,200	29,400	120	3,624,000
29/10/2024	31,900	2.40 ▲	7.52	29,500	31,900	28,100	110	3,509,000
28/10/2024	29,500	0.00 ■■	0.00	29,500	0	0	0	0
25/10/2024	30,000	-1.30 ▼	-4.33	31,300	30,000	27,600	150	4,500,000
24/10/2024	31,300	0.00 ■■	0.00	31,300	0	0	0	0
23/10/2024	32,000	3.50 ▲	10.94	28,500	32,000	28,800	520	16,640,000
22/10/2024	28,500	-0.20 ▼	-0.70	28,700	28,500	28,500	50	1,425,000
21/10/2024	28,700	0.00 ■■	0.00	28,700	28,800	28,700	260	7,462,000
18/10/2024	29,200	-0.60 ▼	-2.05	29,800	29,200	28,400	200	5,840,000
17/10/2024	29,800	0.00 ■■	0.00	29,800	0	0	0	0
16/10/2024	29,800	0.00 ■■	0.00	29,800	0	0	0	0
15/10/2024	30,800	2.50 ▲	8.12	28,300	30,800	28,500	170	5,236,000
14/10/2024	28,300	0.00 ■■	0.00	28,300	0	0	0	0
11/10/2024	28,500	-0.40 ▼	-1.40	28,900	28,500	28,100	20	570,000
10/10/2024	28,500	0.10 ▲	0.35	28,400	29,500	28,500	90	2,565,000
09/10/2024	28,400	-0.60 ▼	-2.11	29,000	28,500	28,400	90	2,556,000
08/10/2024	29,000	-0.10 ▼	-0.34	29,100	29,000	29,000	20	580,000
07/10/2024	28,500	0.00 ■■	0.00	28,500	29,400	28,500	30	855,000
04/10/2024	28,500	0.00 ■■	0.00	28,500	0	0	0	0
03/10/2024	28,500	-0.30 ▼	-1.05	28,800	28,500	28,500	50	1,425,000
02/10/2024	28,800	0.00 ■■	0.00	28,800	0	0	0	0
01/10/2024	29,500	0.70 ▲	2.37	28,800	0	0	0	0
30/09/2024	29,500	0.00 ■■	0.00	29,500	29,500	27,600	170	5,015,000
27/09/2024	29,500	0.00 ■■	0.00	29,500	0	0	0	0
26/09/2024	29,500	0.00 ■■	0.00	29,500	0	0	0	0
25/09/2024	29,500	0.00 ■■	0.00	29,500	29,500	29,500	20	590,000
24/09/2024	29,500	-0.40 ▼	-1.36	29,900	29,500	29,500	20	590,000
23/09/2024	29,900	-1.00 ▼	-3.34	30,900	29,900	29,900	210	6,279,000
20/09/2024	30,900	0.90 ▲	2.91	30,000	30,900	30,900	10	309,000
19/09/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
18/09/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
17/09/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
16/09/2024	30,000	0.00 ■■	0.00	30,000	30,000	30,000	110	3,300,000
13/09/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
12/09/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
11/09/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
10/09/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
09/09/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
06/09/2024	30,000	-2.40 ▼	-8.00	32,400	30,000	30,000	10	300,000
05/09/2024	32,400	0.00 ■■	0.00	32,400	0	0	0	0
04/09/2024	32,000	2.00 ▲	6.25	30,000	32,700	32,000	60	1,920,000
30/08/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
29/08/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
28/08/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
27/08/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
26/08/2024	30,000	-1.50 ▼	-5.00	31,500	30,000	30,000	280	8,400,000
23/08/2024	32,000	0.50 ▲	1.56	31,500	0	0	0	0
22/08/2024	32,000	3.00 ▲	9.38	29,000	32,000	29,000	170	5,440,000
21/08/2024	29,000	-1.00 ▼	-3.45	30,000	29,000	29,000	100	2,900,000
20/08/2024	30,000	-0.10 ▼	-0.33	30,100	30,000	30,000	10	300,000
19/08/2024	30,100	0.00 ■■	0.00	30,100	0	0	0	0
16/08/2024	30,100	0.00 ■■	0.00	30,100	0	0	0	0
15/08/2024	30,000	-0.10 ▼	-0.33	30,100	0	0	0	0
14/08/2024	30,000	0.30 ▲	1.00	29,700	30,200	30,000	60	1,800,000
13/08/2024	30,000	1.00 ▲	3.33	29,000	30,000	29,000	150	4,500,000
12/08/2024	29,000	-1.00 ▼	-3.45	30,000	29,100	29,000	50	1,450,000
09/08/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
08/08/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
07/08/2024	30,000	0.20 ▲	0.67	29,800	30,000	29,900	210	6,300,000
06/08/2024	30,000	0.20 ▲	0.67	29,800	0	0	0	0
05/08/2024	30,000	0.90 ▲	3.00	29,100	30,000	27,500	110	3,300,000
02/08/2024	29,500	-0.50 ▼	-1.69	30,000	29,500	28,400	290	8,555,000
01/08/2024	30,000	0.00 ■■	0.00	30,000	30,000	30,000	10	300,000
31/07/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
30/07/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
29/07/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
26/07/2024	30,000	-0.10 ▼	-0.33	30,100	30,000	30,000	10	300,000
25/07/2024	30,200	-0.10 ▼	-0.33	30,300	30,200	30,000	240	7,248,000
24/07/2024	30,300	1.20 ▲	3.96	29,100	30,300	30,300	10	303,000
23/07/2024	29,100	0.00 ■■	0.00	29,100	0	0	0	0
22/07/2024	29,300	-1.70 ▼	-5.80	31,000	29,500	27,100	4,950	145,035,000
19/07/2024	31,000	-0.10 ▼	-0.32	31,100	31,000	31,000	30	930,000
18/07/2024	31,000	-5.20 ▼	-16.77	36,200	31,300	31,000	460	14,260,000
17/07/2024	33,500	0.50 ▲	1.49	33,000	37,900	33,500	990	33,165,000
16/07/2024	31,400	0.00 ■■	0.00	31,400	0	0	0	0
15/07/2024	32,000	1.90 ▲	5.94	30,100	32,000	30,100	430	13,760,000
12/07/2024	30,100	0.10 ▲	0.33	30,000	30,100	30,100	20	602,000
11/07/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
10/07/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
09/07/2024	30,000	0.00 ■■	0.00	30,000	30,000	30,000	100	3,000,000
08/07/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
05/07/2024	30,000	0.00 ■■	0.00	30,000	30,000	30,000	10	300,000
04/07/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
03/07/2024	30,000	-0.20 ▼	-0.67	30,200	30,000	30,000	110	3,300,000
02/07/2024	30,300	-0.30 ▼	-0.99	30,600	30,300	30,000	30	909,000
01/07/2024	30,600	0.00 ■■	0.00	30,600	0	0	0	0
28/06/2024	30,800	0.00 ■■	0.00	30,800	30,800	29,000	110	3,388,000
27/06/2024	30,700	0.50 ▲	1.63	30,200	30,800	30,700	20	614,000
26/06/2024	30,000	0.00 ■■	0.00	30,000	30,800	29,500	100	3,000,000
25/06/2024	30,000	-0.40 ▼	-1.33	30,400	30,000	30,000	10	300,000
24/06/2024	30,400	0.00 ■■	0.00	30,400	0	0	0	0
21/06/2024	30,400	0.40 ▲	1.32	30,000	30,400	30,400	10	304,000
20/06/2024	30,000	-0.10 ▼	-0.33	30,100	30,100	30,000	280	8,400,000
19/06/2024	30,200	0.10 ▲	0.33	30,100	0	0	0	0
18/06/2024	30,200	-0.10 ▼	-0.33	30,300	30,200	30,000	70	2,114,000
17/06/2024	30,200	-0.10 ▼	-0.33	30,300	0	0	0	0
14/06/2024	30,200	0.10 ▲	0.33	30,100	31,000	30,200	60	1,812,000
13/06/2024	30,200	0.20 ▲	0.66	30,000	30,200	30,000	20	604,000
12/06/2024	30,000	-0.30 ▼	-1.00	30,300	30,000	30,000	20	600,000
11/06/2024	30,900	-3.10 ▼	-10.03	34,000	30,900	30,100	90	2,781,000
10/06/2024	33,900	2.20 ▲	6.49	31,700	34,000	33,900	110	3,729,000
07/06/2024	31,700	0.00 ■■	0.00	31,700	0	0	0	0
06/06/2024	32,200	-0.60 ▼	-1.86	32,800	32,200	32,200	30	966,000
05/06/2024	32,000	-2.00 ▼	-6.25	34,000	33,500	32,000	50	1,600,000
04/06/2024	34,000	2.00 ▲	5.88	32,000	34,000	34,000	10	340,000
03/06/2024	31,600	-2.00 ▼	-6.33	33,600	32,900	31,500	330	10,428,000
31/05/2024	33,600	0.00 ■■	0.00	33,600	0	0	0	0
30/05/2024	33,600	0.00 ■■	0.00	33,600	0	0	0	0
29/05/2024	33,900	2.50 ▲	7.37	31,400	33,900	32,000	60	2,034,000
28/05/2024	31,400	0.00 ■■	0.00	31,400	0	0	0	0
27/05/2024	31,300	0.00 ■■	0.00	31,300	32,000	31,300	170	5,321,000
24/05/2024	31,500	1.30 ▲	4.13	30,200	31,500	30,500	400	12,600,000
23/05/2024	30,200	0.00 ■■	0.00	30,200	30,200	30,200	10	302,000
22/05/2024	32,000	1.50 ▲	4.69	30,500	32,000	30,000	200	6,400,000
21/05/2024	30,500	0.00 ■■	0.00	30,500	0	0	0	0
20/05/2024	30,500	0.00 ■■	0.00	30,500	30,500	30,500	40	1,220,000
17/05/2024	30,500	-0.50 ▼	-1.64	31,000	31,000	30,100	40	1,220,000
16/05/2024	31,000	0.90 ▲	2.90	30,100	31,000	31,000	300	9,300,000
15/05/2024	30,100	-1.30 ▼	-4.32	31,400	30,100	30,100	10	301,000
14/05/2024	32,000	2.00 ▲	6.25	30,000	32,000	30,000	510	16,320,000
13/05/2024	31,000	0.00 ■■	0.00	31,000	0	0	0	0
10/05/2024	31,000	0.90 ▲	2.90	30,100	31,000	31,000	60	1,860,000
09/05/2024	30,200	-0.30 ▼	-0.99	30,500	30,200	30,000	310	9,362,000
08/05/2024	30,500	0.00 ■■	0.00	30,500	30,500	30,500	90	2,745,000
07/05/2024	30,500	0.70 ▲	2.30	29,800	30,500	30,400	190	5,795,000
06/05/2024	29,800	0.00 ■■	0.00	29,800	0	0	0	0
03/05/2024	29,800	0.00 ■■	0.00	29,800	0	0	0	0
02/05/2024	30,000	0.20 ▲	0.67	29,800	0	0	0	0
26/04/2024	30,000	0.00 ■■	0.00	30,000	30,000	29,500	200	6,000,000
25/04/2024	30,000	0.00 ■■	0.00	30,000	30,000	30,000	320	9,600,000
24/04/2024	30,000	2.00 ▲	6.67	28,000	30,000	29,900	330	9,900,000
23/04/2024	28,000	-0.90 ▼	-3.21	28,900	28,000	28,000	180	5,040,000
22/04/2024	28,000	0.40 ▲	1.43	27,600	30,000	27,600	430	12,040,000
19/04/2024	27,600	-2.40 ▼	-8.70	30,000	27,600	27,600	30	828,000
17/04/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
16/04/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
15/04/2024	30,000	0.00 ■■	0.00	30,000	30,000	30,000	1,040	31,200,000
12/04/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
11/04/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
10/04/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
09/04/2024	30,000	2.30 ▲	7.67	27,700	30,000	30,000	540	16,200,000
08/04/2024	27,700	-1.90 ▼	-6.86	29,600	27,700	27,700	10	277,000
05/04/2024	29,600	0.00 ■■	0.00	29,600	0	0	0	0
04/04/2024	29,600	0.00 ■■	0.00	29,600	0	0	0	0
03/04/2024	29,600	0.00 ■■	0.00	29,600	0	0	0	0
02/04/2024	29,600	0.00 ■■	0.00	29,600	0	0	0	0
01/04/2024	29,000	1.30 ▲	4.48	27,700	30,000	29,000	1,260	36,540,000
29/03/2024	27,700	0.00 ■■	0.00	27,700	0	0	0	0
28/03/2024	27,700	0.00 ■■	0.00	27,700	0	0	0	0
27/03/2024	27,500	-1.00 ▼	-3.64	28,500	28,100	27,500	700	19,250,000
26/03/2024	28,500	-0.40 ▼	-1.40	28,900	28,500	28,500	40	1,140,000
25/03/2024	28,900	0.00 ■■	0.00	28,900	0	0	0	0
22/03/2024	28,800	-0.20 ▼	-0.69	29,000	29,000	28,800	1,560	44,928,000
21/03/2024	29,100	0.10 ▲	0.34	29,000	29,100	29,000	210	6,111,000
20/03/2024	29,000	0.00 ■■	0.00	29,000	0	0	0	0
19/03/2024	29,000	0.00 ■■	0.00	29,000	0	0	0	0
18/03/2024	29,000	0.00 ■■	0.00	29,000	29,000	29,000	50	1,450,000
15/03/2024	29,200	0.60 ▲	2.05	28,600	29,200	29,000	120	3,504,000
14/03/2024	28,900	-0.10 ▼	-0.35	29,000	28,900	28,000	70	2,023,000
13/03/2024	29,000	0.00 ■■	0.00	29,000	0	0	0	0
12/03/2024	29,000	0.50 ▲	1.72	28,500	29,000	28,900	260	7,540,000
11/03/2024	28,500	0.00 ■■	0.00	28,500	28,500	28,500	100	2,850,000
08/03/2024	28,500	0.00 ■■	0.00	28,500	28,500	28,500	300	8,550,000
07/03/2024	29,000	1.40 ▲	4.83	27,600	29,000	27,600	160	4,640,000
06/03/2024	27,600	0.00 ■■	0.00	27,600	0	0	0	0
05/03/2024	27,600	0.00 ■■	0.00	27,600	27,600	27,600	10	276,000
04/03/2024	27,500	-1.50 ▼	-5.45	29,000	28,000	27,500	200	5,500,000
01/03/2024	29,000	0.00 ■■	0.00	29,000	29,000	29,000	510	14,790,000
29/02/2024	29,000	0.00 ■■	0.00	29,000	29,000	29,000	130	3,770,000
28/02/2024	29,000	0.60 ▲	2.07	28,400	29,000	28,000	1,210	35,090,000
27/02/2024	28,900	1.90 ▲	6.57	27,000	29,000	27,900	1,150	33,235,000
26/02/2024	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
23/02/2024	27,000	0.00 ■■	0.00	27,000	27,000	27,000	90	2,430,000
22/02/2024	27,000	-1.00 ▼	-3.70	28,000	27,000	27,000	10	270,000
21/02/2024	28,000	0.00 ■■	0.00	28,000	0	0	0	0
20/02/2024	28,000	0.50 ▲	1.79	27,500	28,000	28,000	1,100	30,800,000
19/02/2024	27,500	0.00 ■■	0.00	27,500	27,500	27,500	100	2,750,000
16/02/2024	27,500	0.00 ■■	0.00	27,500	0	0	0	0
15/02/2024	27,500	0.00 ■■	0.00	27,500	0	0	0	0
07/02/2024	27,500	0.00 ■■	0.00	27,500	27,500	27,500	1,500	41,250,000
06/02/2024	27,500	1.00 ▲	3.64	26,500	27,500	27,300	11,900	327,250,000
05/02/2024	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1,100	29,150,000
02/02/2024	26,500	0.00 ■■	0.00	26,500	0	0	0	0
01/02/2024	26,500	-0.50 ▼	-1.89	27,000	26,500	26,500	100	2,650,000
31/01/2024	27,000	0.00 ■■	0.00	27,000	0	0	0	0
30/01/2024	27,000	0.10 ▲	0.37	26,900	27,000	26,900	2,000	54,000,000
29/01/2024	26,900	0.00 ■■	0.00	26,900	26,900	26,900	100	2,690,000
26/01/2024	25,100	-1.50 ▼	-5.98	26,600	27,100	25,100	1,200	30,120,000
25/01/2024	26,600	0.00 ■■	0.00	26,600	0	0	0	0
24/01/2024	26,500	-0.10 ▼	-0.38	26,600	27,300	26,500	8,300	219,950,000
23/01/2024	26,500	0.00 ■■	0.00	26,500	26,700	26,500	400	10,600,000
22/01/2024	26,500	-0.50 ▼	-1.89	27,000	26,500	26,500	200	5,300,000
19/01/2024	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,000	27,000,000
18/01/2024	27,200	0.20 ▲	0.74	27,000	27,500	27,000	11,000	299,200,000
17/01/2024	27,000	0.10 ▲	0.37	26,900	27,000	26,900	10,100	272,700,000
16/01/2024	26,600	0.00 ■■	0.00	26,600	27,000	26,600	8,000	212,800,000
15/01/2024	26,500	-0.10 ▼	-0.38	26,600	0	0	0	0
12/01/2024	26,500	0.50 ▲	1.89	26,000	26,900	26,500	8,200	217,300,000
11/01/2024	26,000	0.00 ■■	0.00	26,000	0	0	0	0
10/01/2024	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,500	39,000,000
09/01/2024	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,500	39,000,000
08/01/2024	26,000	0.00 ■■	0.00	26,000	0	0	0	0
05/01/2024	26,100	0.10 ▲	0.38	26,000	26,100	26,000	5,300	138,330,000
04/01/2024	26,000	-0.20 ▼	-0.77	26,200	26,000	26,000	100	2,600,000
03/01/2024	26,000	0.10 ▲	0.38	25,900	26,500	26,000	6,000	156,000,000
02/01/2024	26,400	0.60 ▲	2.27	25,800	26,400	25,800	1,300	34,320,000
29/12/2023	25,800	-0.70 ▼	-2.71	26,500	25,800	25,800	300	7,740,000
28/12/2023	26,500	0.00 ■■	0.00	26,500	26,700	26,500	600	15,900,000
27/12/2023	26,500	0.70 ▲	2.64	25,800	26,500	26,400	1,000	26,500,000
26/12/2023	26,400	0.00 ■■	0.00	26,400	26,400	25,300	2,500	66,000,000
25/12/2023	26,400	0.00 ■■	0.00	26,400	26,400	26,300	2,000	52,800,000
22/12/2023	26,400	0.40 ▲	1.52	26,000	26,500	26,400	9,000	237,600,000
21/12/2023	26,000	0.00 ■■	0.00	26,000	0	0	0	0
20/12/2023	26,000	-0.30 ▼	-1.15	26,300	26,000	26,000	500	13,000,000
19/12/2023	26,300	-0.10 ▼	-0.38	26,400	26,300	26,300	100	2,630,000
18/12/2023	26,400	0.00 ■■	0.00	26,400	0	0	0	0
15/12/2023	26,400	1.40 ▲	5.30	25,000	26,400	26,400	500	13,200,000
14/12/2023	25,000	0.30 ▲	1.20	24,700	25,000	25,000	300	7,500,000
13/12/2023	24,700	0.00 ■■	0.00	24,700	0	0	0	0
12/12/2023	24,600	-2.00 ▼	-8.13	26,600	24,700	24,600	1,000	24,600,000
11/12/2023	26,600	0.00 ■■	0.00	26,600	0	0	0	0
08/12/2023	26,600	0.80 ▲	3.01	25,800	26,600	26,400	8,000	212,800,000
07/12/2023	25,800	0.00 ■■	0.00	25,800	25,800	25,800	1,500	38,700,000
06/12/2023	25,800	0.00 ■■	0.00	25,800	0	0	0	0
05/12/2023	25,800	0.00 ■■	0.00	25,800	0	0	0	0
04/12/2023	26,000	0.00 ■■	0.00	26,000	26,000	25,700	8,600	223,600,000
01/12/2023	26,000	-0.60 ▼	-2.31	26,600	26,000	26,000	300	7,800,000
30/11/2023	26,100	-0.50 ▼	-1.92	26,600	26,100	26,100	100	2,610,000
29/11/2023	26,600	3.00 ▲	11.28	23,600	26,600	25,700	2,100	55,860,000
28/11/2023	23,600	-1.80 ▼	-7.63	25,400	23,600	23,600	300	7,080,000
27/11/2023	25,500	0.10 ▲	0.39	25,400	0	0	0	0
24/11/2023	25,400	0.00 ■■	0.00	25,400	0	0	0	0
23/11/2023	25,400	0.00 ■■	0.00	25,400	0	0	0	0
22/11/2023	25,500	1.10 ▲	4.31	24,400	25,500	25,200	3,200	81,600,000
21/11/2023	24,400	0.00 ■■	0.00	24,400	0	0	0	0
20/11/2023	24,300	-0.50 ▼	-2.06	24,800	24,500	24,300	400	9,720,000
17/11/2023	24,800	0.00 ■■	0.00	24,800	0	0	0	0
16/11/2023	24,800	0.00 ■■	0.00	24,800	24,800	24,800	300	7,440,000
15/11/2023	25,500	0.00 ■■	0.00	25,500	25,500	23,500	3,800	96,900,000
14/11/2023	25,500	0.00 ■■	0.00	25,500	25,500	25,500	500	12,750,000
13/11/2023	25,500	-0.80 ▼	-3.14	26,300	25,500	25,500	100	2,550,000
10/11/2023	26,000	0.00 ■■	0.00	26,000	26,400	26,000	1,300	33,800,000
09/11/2023	26,000	0.00 ■■	0.00	26,000	0	0	0	0
08/11/2023	26,000	-0.20 ▼	-0.77	26,200	26,000	26,000	100	2,600,000
07/11/2023	25,000	-1.10 ▼	-4.40	26,100	26,400	25,000	1,200	30,000,000
06/11/2023	26,400	1.10 ▲	4.17	25,300	26,400	25,200	4,400	116,160,000
03/11/2023	25,700	1.00 ▲	3.89	24,700	25,800	24,700	1,800	46,260,000
02/11/2023	25,300	1.80 ▲	7.11	23,500	25,300	24,000	200	5,060,000
01/11/2023	25,300	1.20 ▲	4.74	24,100	25,400	23,000	1,300	32,890,000
31/10/2023	24,000	0.90 ▲	3.75	23,100	24,600	24,000	2,900	69,600,000
30/10/2023	24,000	-0.50 ▼	-2.08	24,500	24,000	22,600	3,400	81,600,000
27/10/2023	24,500	0.00 ■■	0.00	24,500	0	0	0	0
26/10/2023	24,500	0.50 ▲	2.04	24,000	24,500	24,500	100	2,450,000
25/10/2023	26,600	0.00 ■■	0.00	26,600	26,600	23,100	500	13,300,000
24/10/2023	26,600	-0.20 ▼	-0.75	26,800	26,600	26,600	200	5,320,000
23/10/2023	26,800	0.50 ▲	1.87	26,300	26,800	26,800	1,500	40,200,000
20/10/2023	26,800	0.90 ▲	3.36	25,900	26,800	25,900	5,400	144,720,000
19/10/2023	25,100	0.10 ▲	0.40	25,000	26,600	24,500	1,600	40,160,000
18/10/2023	25,000	0.00 ■■	0.00	25,000	0	0	0	0
17/10/2023	25,000	-0.40 ▼	-1.60	25,400	25,000	25,000	100	2,500,000
16/10/2023	25,400	0.00 ■■	0.00	25,400	0	0	0	0
13/10/2023	25,400	0.00 ■■	0.00	25,400	0	0	0	0
12/10/2023	25,000	-0.50 ▼	-2.00	25,500	25,500	25,000	400	10,000,000
11/10/2023	25,500	0.00 ■■	0.00	25,500	0	0	0	0
10/10/2023	25,500	0.00 ■■	0.00	25,500	0	0	0	0
09/10/2023	25,500	0.50 ▲	1.96	25,000	25,500	25,500	100	2,550,000
06/10/2023	25,000	0.70 ▲	2.80	24,300	25,000	25,000	100	2,500,000
05/10/2023	24,300	-1.50 ▼	-6.17	25,800	24,300	24,300	100	2,430,000
04/10/2023	25,800	0.00 ■■	0.00	25,800	0	0	0	0
03/10/2023	25,800	0.00 ■■	0.00	25,800	25,800	25,800	100	2,580,000
02/10/2023	25,800	0.00 ■■	0.00	25,800	0	0	0	0
29/09/2023	25,800	-0.40 ▼	-1.55	26,200	25,800	25,800	500	12,900,000
28/09/2023	26,200	0.00 ■■	0.00	26,200	26,200	26,200	100	2,620,000
27/09/2023	26,400	0.20 ▲	0.76	26,200	26,900	25,500	8,000	211,200,000
26/09/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,000	2,500	66,250,000
21/09/2023	26,800	0.20 ▲	0.75	26,600	26,800	26,700	200	5,360,000
20/09/2023	26,700	0.30 ▲	1.12	26,400	26,700	26,100	600	16,020,000
19/09/2023	26,400	0.00 ■■	0.00	26,400	0	0	0	0
18/09/2023	26,400	0.10 ▲	0.38	26,300	26,800	25,700	1,700	44,880,000
15/09/2023	26,900	1.30 ▲	4.83	25,600	26,900	25,200	5,400	145,260,000
14/09/2023	25,600	0.30 ▲	1.17	25,300	26,600	25,400	700	17,920,000
13/09/2023	26,400	0.20 ▲	0.76	26,200	26,400	24,200	200	5,280,000
12/09/2023	26,000	-0.20 ▼	-0.77	26,200	26,600	25,500	1,400	36,400,000
11/09/2023	26,200	0.00 ■■	0.00	26,200	26,200	26,200	1,000	26,200,000
08/09/2023	26,200	0.00 ■■	0.00	26,200	0	0	0	0
07/09/2023	26,500	0.30 ▲	1.13	26,200	26,500	26,200	4,000	106,000,000
06/09/2023	26,000	-0.60 ▼	-2.31	26,600	26,600	26,000	700	18,200,000
31/08/2023	26,600	0.10 ▲	0.38	26,500	26,600	26,600	100	2,660,000
30/08/2023	26,600	0.70 ▲	2.63	25,900	26,800	25,900	4,900	130,340,000
29/08/2023	26,000	-0.30 ▼	-1.15	26,300	26,500	24,200	900	23,400,000
28/08/2023	26,600	-0.10 ▼	-0.38	26,700	26,600	26,000	1,600	42,560,000
25/08/2023	26,700	0.40 ▲	1.50	26,300	26,700	26,700	100	2,670,000
24/08/2023	26,300	0.00 ■■	0.00	26,300	26,300	26,300	400	10,520,000
23/08/2023	26,500	0.50 ▲	1.89	26,000	26,500	25,800	900	23,850,000
22/08/2023	26,000	1.00 ▲	3.85	25,000	26,000	25,900	2,400	62,400,000
21/08/2023	26,700	0.60 ▲	2.25	26,100	26,700	23,300	1,700	45,390,000
18/08/2023	26,200	26.20 ▲	100.00	0	26,500	26,200	800	20,960,000
17/08/2023	26,800	0.10 ▲	0.37	26,700	26,900	26,800	700	18,760,000
16/08/2023	26,500	0.00 ■■	0.00	26,500	0	0	0	0
15/08/2023	26,900	0.00 ■■	0.00	26,900	26,900	26,300	4,700	126,430,000
14/08/2023	27,000	0.40 ▲	1.48	26,600	27,000	26,700	500	13,500,000
11/08/2023	26,900	0.40 ▲	1.49	26,500	26,900	26,500	2,300	61,870,000
10/08/2023	26,500	-0.10 ▼	-0.38	26,600	27,000	26,000	34,100	903,650,000
09/08/2023	27,000	0.00 ■■	0.00	27,000	27,400	26,500	41,100	1,109,700,000
08/08/2023	27,200	0.20 ▲	0.74	27,000	27,200	26,800	2,500	68,000,000
07/08/2023	27,000	0.70 ▲	2.59	26,300	27,000	26,800	2,100	56,700,000
04/08/2023	26,800	0.30 ▲	1.12	26,500	26,900	26,000	13,600	364,480,000
03/08/2023	27,000	0.70 ▲	2.59	26,300	27,000	26,500	8,900	240,300,000
02/08/2023	27,000	0.30 ▲	1.11	26,700	27,000	26,200	7,600	205,200,000
01/08/2023	27,000	-0.10 ▼	-0.37	27,100	27,000	26,500	7,600	205,200,000
31/07/2023	27,000	-0.50 ▼	-1.85	27,500	28,000	27,000	800	21,600,000
28/07/2023	27,300	-0.20 ▼	-0.73	27,500	27,500	27,300	26,800	731,640,000
27/07/2023	27,500	27.50 ▲	100.00	0	28,000	26,500	10,500	288,750,000
26/07/2023	26,600	0.00 ■■	0.00	26,600	0	0	0	0
25/07/2023	26,700	0.50 ▲	1.87	26,200	26,900	26,300	2,100	56,070,000
24/07/2023	26,300	0.00 ■■	0.00	26,300	26,300	25,800	5,600	147,280,000
21/07/2023	26,300	-0.20 ▼	-0.76	26,500	26,300	26,200	700	18,410,000
20/07/2023	26,400	0.10 ▲	0.38	26,300	26,700	26,400	6,000	158,400,000
19/07/2023	26,500	0.20 ▲	0.75	26,300	26,500	26,000	13,300	352,450,000
18/07/2023	26,400	0.10 ▲	0.38	26,300	26,400	26,000	3,500	92,400,000
17/07/2023	26,600	0.20 ▲	0.75	26,400	26,600	26,000	2,600	69,160,000
14/07/2023	27,900	0.30 ▲	1.08	27,600	28,400	25,100	5,800	161,820,000
13/07/2023	27,500	-2.00 ▼	-7.27	29,500	27,600	27,500	1,000	27,500,000
12/07/2023	27,000	0.00 ■■	0.00	27,000	30,800	26,800	4,700	126,900,000
11/07/2023	27,000	-0.10 ▼	-0.37	27,100	27,000	26,800	1,200	32,400,000
10/07/2023	27,000	0.80 ▲	2.96	26,200	28,100	27,000	2,500	67,500,000
07/07/2023	28,200	1.20 ▲	4.26	27,000	28,200	24,200	6,300	177,660,000
06/07/2023	27,000	-1.00 ▼	-3.70	28,000	27,000	27,000	2,300	62,100,000
05/07/2023	27,900	0.20 ▲	0.72	27,700	28,000	27,900	3,600	100,440,000
04/07/2023	28,000	0.00 ■■	0.00	28,000	28,000	26,800	7,500	210,000,000
03/07/2023	28,000	-0.10 ▼	-0.36	28,100	28,000	28,000	300	8,400,000
30/06/2023	27,800	-0.60 ▼	-2.16	28,400	29,000	27,100	3,400	94,520,000
29/06/2023	27,900	0.20 ▲	0.72	27,700	28,800	27,300	4,200	117,180,000
28/06/2023	27,600	0.00 ■■	0.00	27,600	27,900	26,800	3,200	88,320,000
27/06/2023	27,700	3.10 ▲	11.19	24,600	28,000	26,600	2,200	60,940,000
26/06/2023	27,500	0.20 ▲	0.73	27,300	27,500	23,300	3,700	101,750,000
23/06/2023	27,700	-0.20 ▼	-0.72	27,900	27,700	27,000	800	22,160,000
22/06/2023	27,700	0.70 ▲	2.53	27,000	27,900	27,700	1,200	33,240,000
21/06/2023	27,000	27.00 ▲	100.00	0	27,000	27,000	1,500	40,500,000
20/06/2023	27,200	0.00 ■■	0.00	27,200	0	0	0	0
19/06/2023	27,700	0.00 ■■	0.00	27,700	27,700	27,000	900	24,930,000
16/06/2023	27,500	0.50 ▲	1.82	27,000	27,900	26,800	20,300	558,250,000
15/06/2023	27,100	-1.40 ▼	-5.17	28,500	27,100	26,800	1,000	27,100,000
14/06/2023	29,000	2.40 ▲	8.28	26,600	29,000	28,000	1,000	29,000,000
13/06/2023	26,500	-1.00 ▼	-3.77	27,500	27,500	26,500	6,600	174,900,000
12/06/2023	28,300	1.60 ▲	5.65	26,700	28,300	26,700	500	14,150,000
09/06/2023	26,700	0.00 ■■	0.00	26,700	0	0	0	0
08/06/2023	26,500	-0.40 ▼	-1.51	26,900	27,200	26,500	700	18,550,000
07/06/2023	27,500	-0.10 ▼	-0.36	27,600	27,500	26,300	200	5,500,000
06/06/2023	27,800	0.20 ▲	0.72	27,600	0	0	0	0
05/06/2023	27,800	1.30 ▲	4.68	26,500	27,800	26,500	600	16,680,000
02/06/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,500	200	5,300,000
01/06/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100	2,650,000
31/05/2023	26,500	-1.40 ▼	-5.28	27,900	26,500	26,500	900	23,850,000
30/05/2023	27,400	1.30 ▲	4.74	26,100	28,000	27,000	1,200	32,880,000
29/05/2023	27,000	-0.70 ▼	-2.59	27,700	27,500	27,000	400	10,800,000
26/05/2023	27,700	1.30 ▲	4.69	26,400	27,700	27,400	1,100	30,470,000
25/05/2023	26,200	-0.70 ▼	-2.67	26,900	26,500	26,200	200	5,240,000
24/05/2023	26,900	-0.10 ▼	-0.37	27,000	26,900	26,900	1,000	26,900,000
23/05/2023	27,000	0.00 ■■	0.00	27,000	0	0	0	0
22/05/2023	27,000	-0.10 ▼	-0.37	27,100	27,000	27,000	1,000	27,000,000
19/05/2023	27,100	0.00 ■■	0.00	27,100	27,100	27,100	500	13,550,000
18/05/2023	27,100	0.00 ■■	0.00	27,100	0	0	0	0
17/05/2023	27,100	0.00 ■■	0.00	27,100	27,100	27,100	900	24,390,000
16/05/2023	27,100	0.10 ▲	0.37	27,000	27,100	27,000	1,000	27,100,000
15/05/2023	26,700	0.40 ▲	1.50	26,300	28,700	26,700	2,400	64,080,000
12/05/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,100	1,500	39,750,000
11/05/2023	26,500	0.30 ▲	1.13	26,200	27,000	26,500	3,200	84,800,000
10/05/2023	27,000	0.00 ■■	0.00	27,000	27,000	26,000	2,500	67,500,000
09/05/2023	27,000	0.00 ■■	0.00	27,000	0	0	0	0
08/05/2023	27,000	-0.40 ▼	-1.48	27,400	27,000	27,000	100	2,700,000
05/05/2023	27,500	0.10 ▲	0.36	27,400	0	0	0	0
04/05/2023	27,400	0.00 ■■	0.00	27,400	0	0	0	0
28/04/2023	27,400	0.00 ■■	0.00	27,400	0	0	0	0
27/04/2023	27,500	1.00 ▲	3.64	26,500	27,500	26,500	1,500	41,250,000
26/04/2023	26,500	-1.30 ▼	-4.91	27,800	26,500	26,500	1,000	26,500,000
25/04/2023	28,000	0.80 ▲	2.86	27,200	28,000	27,500	3,000	84,000,000
24/04/2023	27,200	0.10 ▲	0.37	27,100	27,200	27,200	2,500	68,000,000
21/04/2023	27,100	0.00 ■■	0.00	27,100	0	0	0	0
20/04/2023	26,000	-1.50 ▼	-5.77	27,500	28,000	26,000	400	10,400,000
19/04/2023	27,500	0.00 ■■	0.00	27,500	0	0	0	0
18/04/2023	27,500	0.00 ■■	0.00	27,500	0	0	0	0
17/04/2023	27,500	0.00 ■■	0.00	27,500	27,500	27,500	500	13,750,000
14/04/2023	27,500	0.80 ▲	2.91	26,700	27,500	27,500	100	2,750,000
13/04/2023	26,700	0.00 ■■	0.00	26,700	0	0	0	0
12/04/2023	26,700	0.00 ■■	0.00	26,700	0	0	0	0
11/04/2023	26,700	0.00 ■■	0.00	26,700	0	0	0	0
10/04/2023	26,700	0.10 ▲	0.37	26,600	26,700	26,700	300	8,010,000
07/04/2023	26,600	-1.10 ▼	-4.14	27,700	26,600	26,600	1,300	34,580,000
06/04/2023	27,700	0.00 ■■	0.00	27,700	0	0	0	0
05/04/2023	28,000	0.00 ■■	0.00	28,000	28,000	26,600	700	19,600,000
04/04/2023	28,000	0.00 ■■	0.00	28,000	28,000	28,000	1,300	36,400,000
03/04/2023	28,000	0.00 ■■	0.00	28,000	0	0	0	0
31/03/2023	28,000	0.00 ■■	0.00	28,000	28,000	28,000	1,000	28,000,000
30/03/2023	28,000	0.00 ■■	0.00	28,000	0	0	0	0
29/03/2023	28,000	0.00 ■■	0.00	28,000	0	0	0	0
28/03/2023	27,000	-1.80 ▼	-6.67	28,800	28,800	27,000	900	24,300,000
27/03/2023	29,000	2.00 ▲	6.90	27,000	29,000	28,000	2,500	72,500,000
24/03/2023	27,000	-0.20 ▼	-0.74	27,200	27,200	27,000	3,300	89,100,000
23/03/2023	27,200	0.00 ■■	0.00	27,200	0	0	0	0
22/03/2023	27,000	-0.50 ▼	-1.85	27,500	28,100	27,000	3,100	83,700,000
21/03/2023	28,000	0.00 ■■	0.00	28,000	28,000	26,500	1,500	42,000,000
20/03/2023	28,200	0.10 ▲	0.35	28,100	28,200	27,500	2,400	67,680,000
17/03/2023	28,100	0.00 ■■	0.00	28,100	0	0	0	0
16/03/2023	28,100	0.00 ■■	0.00	28,100	0	0	0	0
15/03/2023	28,100	0.00 ■■	0.00	28,100	0	0	0	0
14/03/2023	28,100	0.00 ■■	0.00	28,100	0	0	0	0
13/03/2023	28,200	0.20 ▲	0.71	28,000	28,200	28,000	2,500	70,500,000
10/03/2023	28,000	0.00 ■■	0.00	28,000	28,000	28,000	1,000	28,000,000
09/03/2023	28,000	-0.20 ▼	-0.71	28,200	28,000	28,000	1,400	39,200,000
08/03/2023	28,200	0.00 ■■	0.00	28,200	0	0	0	0
07/03/2023	28,200	0.00 ■■	0.00	28,200	28,200	28,000	2,500	70,500,000
06/03/2023	28,400	1.80 ▲	6.34	26,600	28,400	27,500	400	11,360,000
03/03/2023	26,600	-1.10 ▼	-4.14	27,700	26,600	26,600	100	2,660,000
02/03/2023	28,000	0.00 ■■	0.00	28,000	28,000	27,000	5,100	142,800,000
01/03/2023	28,000	0.00 ■■	0.00	28,000	28,000	28,000	700	19,600,000
28/02/2023	28,000	0.00 ■■	0.00	28,000	28,000	27,500	1,100	30,800,000
27/02/2023	28,000	0.20 ▲	0.71	27,800	28,000	28,000	1,000	28,000,000
24/02/2023	27,800	0.00 ■■	0.00	27,800	0	0	0	0
23/02/2023	27,000	0.00 ■■	0.00	27,000	28,400	27,000	5,000	135,000,000
22/02/2023	27,500	0.00 ■■	0.00	27,500	27,500	27,000	2,600	71,500,000
21/02/2023	27,500	1.80 ▲	6.55	25,700	27,500	27,500	2,600	71,500,000
20/02/2023	28,300	-0.10 ▼	-0.35	28,400	28,300	25,600	3,700	104,710,000
17/02/2023	28,400	0.00 ■■	0.00	28,400	0	0	0	0
16/02/2023	28,500	0.50 ▲	1.75	28,000	28,500	28,200	1,600	45,600,000
15/02/2023	28,000	0.80 ▲	2.86	27,200	28,000	28,000	100	2,800,000
14/02/2023	27,200	0.00 ■■	0.00	27,200	0	0	0	0
13/02/2023	28,200	0.10 ▲	0.35	28,100	28,200	26,200	200	5,640,000
10/02/2023	28,500	0.20 ▲	0.70	28,300	28,500	28,000	600	17,100,000
09/02/2023	28,300	0.00 ■■	0.00	28,300	0	0	0	0
08/02/2023	27,500	0.40 ▲	1.45	27,100	28,500	27,500	2,500	68,750,000
07/02/2023	26,500	-1.00 ▼	-3.77	27,500	27,500	26,500	2,000	53,000,000
06/02/2023	27,500	0.00 ■■	0.00	27,500	0	0	0	0
03/02/2023	27,500	0.00 ■■	0.00	27,500	0	0	0	0
02/02/2023	27,500	0.20 ▲	0.73	27,300	27,500	27,300	1,600	44,000,000
01/02/2023	27,300	0.00 ■■	0.00	27,300	0	0	0	0
31/01/2023	27,500	0.30 ▲	1.09	27,200	27,500	27,200	1,400	38,500,000
30/01/2023	27,500	0.40 ▲	1.45	27,100	27,500	27,100	1,800	49,500,000
27/01/2023	27,100	0.00 ■■	0.00	27,100	0	0	0	0
19/01/2023	27,100	0.00 ■■	0.00	27,100	0	0	0	0
18/01/2023	29,000	2.40 ▲	8.28	26,600	29,000	26,600	4,900	142,100,000
17/01/2023	27,000	0.80 ▲	2.96	26,200	27,000	26,500	1,400	37,800,000
16/01/2023	26,200	0.10 ▲	0.38	26,100	26,200	26,100	700	18,340,000
13/01/2023	26,100	0.00 ■■	0.00	26,100	0	0	0	0
12/01/2023	26,100	0.00 ■■	0.00	26,100	0	0	0	0
11/01/2023	26,300	0.20 ▲	0.76	26,100	26,300	26,100	6,300	165,690,000
10/01/2023	26,000	-1.10 ▼	-4.23	27,100	26,100	26,000	1,600	41,600,000
09/01/2023	26,200	-1.80 ▼	-6.87	28,000	28,000	26,200	400	10,480,000
06/01/2023	28,000	1.90 ▲	6.79	26,100	28,000	28,000	600	16,800,000
05/01/2023	26,100	-0.10 ▼	-0.38	26,200	26,100	26,100	500	13,050,000
04/01/2023	26,200	0.10 ▲	0.38	26,100	26,200	26,100	2,300	60,260,000
03/01/2023	26,100	0.00 ■■	0.00	26,100	26,100	26,100	100	2,610,000
30/12/2022	26,100	0.00 ■■	0.00	26,100	26,100	26,100	300	7,830,000
29/12/2022	26,100	0.00 ■■	0.00	26,100	0	0	0	0
28/12/2022	26,100	0.00 ■■	0.00	26,100	26,100	26,100	1,100	28,710,000
27/12/2022	26,100	0.10 ▲	0.38	26,000	26,100	26,100	10,100	263,610,000
26/12/2022	26,000	-1.00 ▼	-3.85	27,000	26,000	26,000	2,000	52,000,000
23/12/2022	27,000	0.80 ▲	2.96	26,200	27,000	26,900	600	16,200,000
22/12/2022	26,200	0.10 ▲	0.38	26,100	26,200	26,200	1,000	26,200,000
21/12/2022	26,100	0.00 ■■	0.00	26,100	0	0	0	0
20/12/2022	26,000	0.00 ■■	0.00	26,000	26,200	26,000	5,400	140,400,000
19/12/2022	26,100	0.10 ▲	0.38	26,000	26,100	26,000	4,700	122,670,000
15/12/2022	26,500	-1.00 ▼	-3.77	27,500	26,500	26,500	100	2,650,000
14/12/2022	27,500	0.00 ■■	0.00	27,500	0	0	0	0
13/12/2022	27,500	-1.70 ▼	-6.18	29,200	27,500	27,500	500	13,750,000
12/12/2022	27,500	0.00 ■■	0.00	27,500	29,500	27,500	600	16,500,000
09/12/2022	28,500	1.90 ▲	6.67	26,600	28,500	26,600	4,500	128,250,000
08/12/2022	25,700	0.00 ■■	0.00	25,700	27,900	25,700	7,200	185,040,000
07/12/2022	25,700	0.00 ■■	0.00	25,700	25,700	25,600	3,300	84,810,000
06/12/2022	25,800	0.10 ▲	0.39	25,700	0	0	0	0
05/12/2022	25,800	0.20 ▲	0.78	25,600	26,300	25,600	6,900	178,020,000
02/12/2022	26,100	0.10 ▲	0.38	26,000	26,100	23,100	2,000	52,200,000
01/12/2022	25,900	-0.10 ▼	-0.39	26,000	26,300	25,500	9,100	235,690,000
30/11/2022	26,000	0.00 ■■	0.00	26,000	26,700	26,000	10,000	260,000,000
29/11/2022	26,000	0.00 ■■	0.00	26,000	26,900	26,000	6,300	163,800,000
28/11/2022	26,900	0.60 ▲	2.23	26,300	26,900	26,000	3,000	80,700,000
25/11/2022	26,000	0.00 ■■	0.00	26,000	27,100	26,000	2,700	70,200,000
24/11/2022	26,000	-1.60 ▼	-6.15	27,600	26,000	26,000	1,100	28,600,000
23/11/2022	27,700	1.70 ▲	6.14	26,000	27,700	27,400	2,000	55,400,000
22/11/2022	26,000	-0.80 ▼	-3.08	26,800	27,500	25,500	6,100	158,600,000
21/11/2022	26,000	-0.30 ▼	-1.15	26,300	27,900	26,000	3,000	78,000,000
18/11/2022	26,300	1.20 ▲	4.56	25,100	0	0	0	0
17/11/2022	26,000	0.90 ▲	3.46	25,100	27,900	25,600	5,800	150,800,000
16/11/2022	25,200	-0.60 ▼	-2.38	25,800	26,500	25,000	10,600	267,120,000
15/11/2022	25,900	-0.40 ▼	-1.54	26,300	27,900	25,000	12,100	313,390,000
14/11/2022	26,000	-1.00 ▼	-3.85	27,000	27,000	25,900	6,600	171,600,000
11/11/2022	27,000	0.10 ▲	0.37	26,900	27,000	27,000	500	13,500,000
10/11/2022	29,200	2.20 ▲	7.53	27,000	29,200	26,000	8,000	233,600,000
09/11/2022	27,000	0.00 ■■	0.00	27,000	27,000	27,000	200	5,400,000
08/11/2022	28,500	-1.50 ▼	-5.26	30,000	28,500	26,600	4,400	125,400,000
07/11/2022	30,000	0.00 ■■	0.00	30,000	0	0	0	0
04/11/2022	30,000	1.40 ▲	4.67	28,600	30,000	30,000	300	9,000,000
03/11/2022	29,500	3.50 ▲	11.86	26,000	29,900	26,300	3,400	100,300,000
02/11/2022	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2,300	59,800,000
01/11/2022	26,000	1.10 ▲	4.23	24,900	26,000	26,000	1,100	28,600,000
31/10/2022	25,900	-0.10 ▼	-0.39	26,000	25,900	24,500	1,500	38,850,000
28/10/2022	26,000	0.00 ■■	0.00	26,000	26,100	26,000	3,400	88,400,000
27/10/2022	26,000	0.00 ■■	0.00	26,000	26,000	26,000	100	2,600,000
26/10/2022	26,000	-0.10 ▼	-0.38	26,100	26,100	26,000	3,100	80,600,000
25/10/2022	26,000	-0.10 ▼	-0.38	26,100	26,300	26,000	3,700	96,200,000
24/10/2022	26,800	0.80 ▲	2.99	26,000	26,800	26,000	5,100	136,680,000
21/10/2022	26,000	-1.30 ▼	-5.00	27,300	26,100	26,000	4,600	119,600,000
20/10/2022	27,300	0.00 ■■	0.00	27,300	27,300	27,300	600	16,380,000
19/10/2022	27,500	1.40 ▲	5.09	26,100	27,500	26,100	1,200	33,000,000
18/10/2022	26,100	0.10 ▲	0.38	26,000	27,400	26,000	5,300	138,330,000
17/10/2022	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,500	39,000,000
14/10/2022	26,000	0.40 ▲	1.54	25,600	26,000	26,000	100	2,600,000
13/10/2022	25,200	-1.10 ▼	-4.37	26,300	26,000	25,200	900	22,680,000
12/10/2022	26,000	-0.90 ▼	-3.46	26,900	27,000	26,000	6,700	174,200,000
11/10/2022	26,300	-2.30 ▼	-8.75	28,600	27,600	26,300	10,500	276,150,000
07/10/2022	30,000	-2.20 ▼	-7.33	32,200	31,900	29,600	5,900	177,000,000
06/10/2022	32,200	0.00 ■■	0.00	32,200	0	0	0	0
05/10/2022	33,000	1.00 ▲	3.03	32,000	33,300	32,000	2,400	79,200,000
04/10/2022	32,000	-0.10 ▼	-0.31	32,100	32,000	32,000	1,000	32,000,000
03/10/2022	32,000	-1.50 ▼	-4.69	33,500	33,000	32,000	900	28,800,000
30/09/2022	33,300	1.10 ▲	3.30	32,200	33,700	33,300	700	23,310,000
29/09/2022	32,200	0.00 ■■	0.00	32,200	32,200	32,200	600	19,320,000
28/09/2022	32,100	0.00 ■■	0.00	32,100	32,900	32,100	2,600	83,460,000
27/09/2022	32,100	0.00 ■■	0.00	32,100	0	0	0	0
26/09/2022	32,300	-0.30 ▼	-0.93	32,600	33,300	32,000	2,800	90,440,000
23/09/2022	32,500	-0.50 ▼	-1.54	33,000	32,900	32,500	2,200	71,500,000
22/09/2022	33,000	0.70 ▲	2.12	32,300	33,000	33,000	500	16,500,000
21/09/2022	33,400	1.00 ▲	2.99	32,400	33,400	32,100	2,000	66,800,000
20/09/2022	32,500	-0.60 ▼	-1.85	33,100	33,100	32,300	10,900	354,250,000
19/09/2022	33,000	-1.80 ▼	-5.45	34,800	34,500	33,000	2,000	66,000,000
16/09/2022	34,800	1.90 ▲	5.46	32,900	34,800	34,800	100	3,480,000
15/09/2022	33,500	1.10 ▲	3.28	32,400	33,500	32,800	500	16,750,000
14/09/2022	32,300	-4.30 ▼	-13.31	36,600	32,400	32,300	700	22,610,000
13/09/2022	36,500	-0.10 ▼	-0.27	36,600	0	0	0	0
12/09/2022	36,500	-0.10 ▼	-0.27	36,600	0	0	0	0
09/09/2022	36,500	2.50 ▲	6.85	34,000	36,900	36,500	700	25,550,000
08/09/2022	34,500	2.90 ▲	8.41	31,600	34,800	33,000	2,900	100,050,000
07/09/2022	33,200	-1.80 ▼	-5.42	35,000	33,200	31,000	2,600	86,320,000
06/09/2022	35,000	0.00 ■■	0.00	35,000	35,000	34,900	500	17,500,000
05/09/2022	35,000	0.10 ▲	0.29	34,900	35,000	35,000	2,100	73,500,000
31/08/2022	35,900	1.00 ▲	2.79	34,900	35,900	34,000	600	21,540,000
30/08/2022	34,900	0.00 ■■	0.00	34,900	0	0	0	0
29/08/2022	34,900	0.00 ■■	0.00	34,900	0	0	0	0
26/08/2022	35,000	-1.80 ▼	-5.14	36,800	35,300	34,600	6,000	210,000,000
25/08/2022	36,800	0.70 ▲	1.90	36,100	36,800	36,800	300	11,040,000
24/08/2022	36,100	0.00 ■■	0.00	36,100	36,100	36,100	700	25,270,000
23/08/2022	37,000	3.10 ▲	8.38	33,900	38,900	33,900	1,400	51,800,000
22/08/2022	33,800	-2.20 ▼	-6.51	36,000	35,600	33,100	1,500	50,700,000
19/08/2022	36,100	0.80 ▲	2.22	35,300	36,200	35,000	12,100	436,810,000
18/08/2022	35,000	-0.60 ▼	-1.71	35,600	36,000	35,000	9,300	325,500,000
17/08/2022	35,600	0.10 ▲	0.28	35,500	35,600	35,600	600	21,360,000
16/08/2022	35,800	0.20 ▲	0.56	35,600	35,800	34,500	3,100	110,980,000
15/08/2022	36,300	0.00 ■■	0.00	36,300	36,300	33,700	500	18,150,000
12/08/2022	36,400	0.00 ■■	0.00	36,400	36,400	36,200	1,300	47,320,000
11/08/2022	36,200	-0.20 ▼	-0.55	36,400	36,500	36,200	1,300	47,060,000
10/08/2022	36,700	0.00 ■■	0.00	36,700	36,700	35,600	2,300	84,410,000
09/08/2022	36,900	0.00 ■■	0.00	36,900	37,800	36,100	900	33,210,000
08/08/2022	37,500	-0.30 ▼	-0.80	37,800	37,900	36,000	900	33,750,000
05/08/2022	37,800	1.20 ▲	3.17	36,600	37,800	37,800	100	3,780,000
04/08/2022	37,000	1.00 ▲	2.70	36,000	37,700	35,000	5,900	218,300,000
03/08/2022	35,900	0.00 ■■	0.00	35,900	36,000	35,900	2,400	86,160,000
02/08/2022	35,800	-0.10 ▼	-0.28	35,900	36,100	35,800	5,000	179,000,000
01/08/2022	36,500	-0.10 ▼	-0.27	36,600	36,500	35,700	600	21,900,000
29/07/2022	36,600	0.00 ■■	0.00	36,600	0	0	0	0
28/07/2022	37,000	0.00 ■■	0.00	37,000	37,000	36,500	2,600	96,200,000
27/07/2022	37,000	0.30 ▲	0.81	36,700	37,000	37,000	500	18,500,000
26/07/2022	36,200	-0.60 ▼	-1.66	36,800	37,200	36,200	3,000	108,600,000
25/07/2022	36,500	-0.80 ▼	-2.19	37,300	37,900	36,500	2,000	73,000,000
22/07/2022	36,100	-1.90 ▼	-5.26	38,000	37,600	36,100	1,700	61,370,000
21/07/2022	37,800	0.00 ■■	0.00	37,800	38,700	37,700	800	30,240,000
20/07/2022	38,000	0.00 ■■	0.00	38,000	38,000	37,700	3,600	136,800,000
19/07/2022	38,000	0.70 ▲	1.84	37,300	38,000	37,900	1,300	49,400,000
18/07/2022	38,200	0.30 ▲	0.79	37,900	38,200	37,000	3,600	137,520,000
15/07/2022	37,000	-0.50 ▼	-1.35	37,500	38,400	37,000	6,800	251,600,000
14/07/2022	37,500	0.00 ■■	0.00	37,500	0	0	0	0
13/07/2022	38,400	1.40 ▲	3.65	37,000	38,400	37,000	600	23,040,000
12/07/2022	37,000	-1.30 ▼	-3.51	38,300	37,000	37,000	900	33,300,000
11/07/2022	38,300	0.00 ■■	0.00	38,300	0	0	0	0
08/07/2022	38,000	-0.50 ▼	-1.32	38,500	38,800	34,000	7,500	285,000,000
07/07/2022	38,500	0.00 ■■	0.00	38,500	0	0	0	0
06/07/2022	38,500	0.90 ▲	2.34	37,600	38,500	38,500	100	3,850,000
05/07/2022	37,000	-0.30 ▼	-0.81	37,300	38,800	37,000	2,400	88,800,000
04/07/2022	37,500	0.20 ▲	0.53	37,300	0	0	0	0
01/07/2022	37,500	0.10 ▲	0.27	37,400	37,500	36,500	2,100	78,750,000
30/06/2022	36,800	0.10 ▲	0.27	36,700	38,000	36,800	200	7,360,000
29/06/2022	36,700	0.00 ■■	0.00	36,700	36,700	36,700	300	11,010,000
28/06/2022	36,200	0.10 ▲	0.28	36,100	36,900	36,200	1,200	43,440,000
27/06/2022	36,000	-0.10 ▼	-0.28	36,100	36,100	36,000	500	18,000,000
24/06/2022	36,100	0.10 ▲	0.28	36,000	36,200	36,100	1,400	50,540,000
23/06/2022	36,000	0.60 ▲	1.67	35,400	36,000	36,000	1,000	36,000,000
22/06/2022	36,000	0.00 ■■	0.00	36,000	36,000	34,800	8,500	306,000,000
21/06/2022	36,100	-3.00 ▼	-8.31	39,100	38,100	33,800	6,100	220,210,000
20/06/2022	38,200	-2.10 ▼	-5.50	40,300	39,600	38,100	6,300	240,660,000
17/06/2022	40,000	-2.90 ▼	-7.25	42,900	43,500	40,000	11,600	464,000,000
16/06/2022	42,000	-0.40 ▼	-0.95	42,400	43,800	42,000	200	8,400,000
15/06/2022	42,400	-1.10 ▼	-2.59	43,500	43,500	40,500	8,100	343,440,000
14/06/2022	43,800	-0.50 ▼	-1.14	44,300	43,800	43,200	900	39,420,000
13/06/2022	43,600	-2.00 ▼	-4.59	45,600	44,500	43,600	1,400	61,040,000
10/06/2022	47,000	1.90 ▲	4.04	45,100	47,000	45,100	400	18,800,000
09/06/2022	45,100	0.20 ▲	0.44	44,900	45,100	45,100	500	22,550,000
08/06/2022	45,100	0.00 ■■	0.00	45,100	45,100	44,600	3,600	162,360,000
07/06/2022	45,100	0.00 ■■	0.00	45,100	45,100	45,000	3,200	144,320,000
06/06/2022	45,000	-0.20 ▼	-0.44	45,200	45,200	45,000	3,600	162,000,000
03/06/2022	45,200	-0.70 ▼	-1.55	45,900	45,200	45,200	700	31,640,000
02/06/2022	45,900	0.00 ■■	0.00	45,900	45,900	45,900	900	41,310,000
01/06/2022	45,700	-0.40 ▼	-0.88	46,100	46,000	45,700	1,800	82,260,000
31/05/2022	45,700	0.10 ▲	0.22	45,600	48,000	45,700	1,200	54,840,000
30/05/2022	45,500	0.20 ▲	0.44	45,300	45,700	45,500	1,200	54,600,000
27/05/2022	47,800	1.60 ▲	3.35	46,200	48,000	43,700	4,600	219,880,000
26/05/2022	46,200	0.00 ■■	0.00	46,200	46,200	46,200	1,800	83,160,000
25/05/2022	47,000	1.00 ▲	2.13	46,000	47,000	45,500	4,100	192,700,000
24/05/2022	45,900	-0.40 ▼	-0.87	46,300	46,200	45,900	300	13,770,000
23/05/2022	46,300	0.00 ■■	0.00	46,300	46,300	46,300	1,100	50,930,000
20/05/2022	46,500	0.30 ▲	0.65	46,200	46,500	46,000	1,300	60,450,000
19/05/2022	46,000	-0.30 ▼	-0.65	46,300	46,400	46,000	10,800	496,800,000
18/05/2022	48,500	2.60 ▲	5.36	45,900	48,500	46,100	7,400	358,900,000
17/05/2022	46,100	0.40 ▲	0.87	45,700	46,100	45,700	4,800	221,280,000
16/05/2022	46,100	-2.70 ▼	-5.86	48,800	48,800	45,000	4,300	198,230,000
13/05/2022	49,000	-0.10 ▼	-0.20	49,100	50,000	48,000	8,700	426,300,000
12/05/2022	49,000	-0.10 ▼	-0.20	49,100	49,300	48,600	10,000	490,000,000
11/05/2022	49,300	0.00 ■■	0.00	49,300	49,300	49,000	9,400	463,420,000
10/05/2022	49,100	-2.70 ▼	-5.50	51,800	50,000	49,000	4,200	206,220,000
09/05/2022	52,000	0.00 ■■	0.00	52,000	52,000	51,000	48,300	2,511,600,000
29/04/2022	52,600	4.60 ▲	8.75	48,000	52,700	48,100	73,900	3,887,140,000
28/04/2022	48,100	0.00 ■■	0.00	48,100	48,700	46,000	24,900	1,197,690,000
27/04/2022	48,500	0.20 ▲	0.41	48,300	48,500	47,900	10,800	523,800,000
26/04/2022	49,000	0.70 ▲	1.43	48,300	49,000	47,000	32,200	1,577,800,000
25/04/2022	48,500	0.00 ■■	0.00	48,500	0	0	0	0
23/04/2022	49,000	1.10 ▲	2.24	47,900	52,000	47,900	2,920	143,080,000
22/04/2022	49,000	1.10 ▲	2.24	47,900	52,000	47,900	2,920	143,080,000
21/04/2022	48,200	0.20 ▲	0.41	48,000	48,200	46,000	5,330	256,906,000
20/04/2022	48,000	0.00 ■■	0.00	48,000	48,600	47,200	4,590	220,320,000
19/04/2022	47,800	-0.20 ▼	-0.42	48,000	48,700	47,700	27,620	1,320,236,000
18/04/2022	47,700	-0.10 ▼	-0.21	47,800	48,400	47,500	6,800	324,360,000
16/04/2022	48,200	1.10 ▲	2.28	47,100	48,900	47,500	28,630	1,379,966,000
15/04/2022	48,200	1.10 ▲	2.28	47,100	48,900	47,500	286,300	13,799,660,000
14/04/2022	48,000	0.90 ▲	1.88	47,100	48,000	46,900	325,400	15,619,200,000
13/04/2022	47,500	0.50 ▲	1.05	47,000	47,800	47,000	201,200	9,557,000,000
12/04/2022	47,000	-0.60 ▼	-1.28	47,600	47,600	47,000	242,900	11,416,300,000
08/04/2022	48,200	-0.10 ▼	-0.21	48,300	48,500	41,500	51,900	2,501,580,000
07/04/2022	48,200	0.70 ▲	1.45	47,500	49,600	47,500	43,400	2,091,880,000
06/04/2022	47,600	-0.30 ▼	-0.63	47,900	47,900	47,000	35,400	1,685,040,000
05/04/2022	47,700	-0.10 ▼	-0.21	47,800	48,100	47,000	29,700	1,416,690,000
04/04/2022	47,800	1.50 ▲	3.14	46,300	48,600	47,300	37,100	1,773,380,000
01/04/2022	47,000	0.70 ▲	1.49	46,300	47,000	46,000	19,700	925,900,000
31/03/2022	46,500	-0.60 ▼	-1.29	47,100	47,900	46,000	47,200	2,194,800,000
30/03/2022	47,300	-1.10 ▼	-2.33	48,400	48,800	46,400	77,300	3,656,290,000
29/03/2022	49,000	0.60 ▲	1.22	48,400	50,000	47,700	41,500	2,033,500,000
28/03/2022	48,300	-1.30 ▼	-2.69	49,600	49,500	48,000	35,200	1,700,160,000
25/03/2022	49,600	-0.90 ▼	-1.81	50,500	50,500	49,200	19,300	957,280,000
24/03/2022	50,200	2.30 ▲	4.58	47,900	52,600	47,600	74,300	3,729,860,000
23/03/2022	48,000	-0.30 ▼	-0.63	48,300	48,700	46,000	52,400	2,515,200,000
22/03/2022	48,000	-1.30 ▼	-2.71	49,300	49,500	47,900	53,100	2,548,800,000
21/03/2022	49,400	-1.10 ▼	-2.23	50,500	50,400	48,600	60,200	2,973,880,000
18/03/2022	50,400	-0.80 ▼	-1.59	51,200	51,500	50,100	36,800	1,854,720,000
17/03/2022	50,500	-1.90 ▼	-3.76	52,400	52,600	50,400	45,900	2,317,950,000
16/03/2022	52,400	0.60 ▲	1.15	51,800	53,000	51,800	17,000	890,800,000
15/03/2022	52,300	0.30 ▲	0.57	52,000	52,300	51,000	30,700	1,605,610,000
14/03/2022	52,400	-1.60 ▼	-3.05	54,000	54,600	51,000	42,700	2,237,480,000
11/03/2022	53,100	-2.60 ▼	-4.90	55,700	54,500	53,100	42,100	2,235,510,000
10/03/2022	55,600	0.80 ▲	1.44	54,800	57,500	54,200	75,300	4,186,680,000
09/03/2022	54,000	-0.50 ▼	-0.93	54,500	56,900	54,000	36,400	1,965,600,000
08/03/2022	54,200	-0.70 ▼	-1.29	54,900	58,000	51,500	103,400	5,604,280,000
07/03/2022	54,300	-3.90 ▼	-7.18	58,200	58,000	53,700	124,700	6,771,210,000
04/03/2022	57,900	-2.30 ▼	-3.97	60,200	60,000	57,200	84,000	4,863,600,000
03/03/2022	60,000	-2.20 ▼	-3.67	62,200	63,000	59,100	83,600	5,016,000,000
02/03/2022	62,900	-1.80 ▼	-2.86	64,700	65,000	61,700	52,100	3,277,090,000
01/03/2022	65,200	4.10 ▲	6.29	61,100	66,500	62,000	121,400	7,915,280,000
28/02/2022	62,000	-4.70 ▼	-7.58	66,700	66,000	58,500	214,800	13,317,600,000
25/02/2022	65,500	-2.90 ▼	-4.43	68,400	68,900	65,500	75,700	4,958,350,000
24/02/2022	67,900	-4.10 ▼	-6.04	72,000	72,000	65,000	158,000	10,728,200,000
23/02/2022	70,500	5.70 ▲	8.09	64,800	74,500	69,000	637,300	44,929,650,000
22/02/2022	64,800	8.40 ▲	12.96	56,400	64,800	64,800	15,400	997,920,000
21/02/2022	56,400	7.30 ▲	12.94	49,100	56,400	56,400	2,000	112,800,000
18/02/2022	49,200	6.40 ▲	13.01	42,800	49,200	48,000	4,500	221,400,000
17/02/2022	43,000	0.60 ▲	1.40	42,400	43,000	42,300	16,400	705,200,000
16/02/2022	42,100	0.00 ■■	0.00	42,100	43,900	42,100	7,500	315,750,000
15/02/2022	42,400	0.70 ▲	1.65	41,700	43,000	41,700	7,700	326,480,000
14/02/2022	41,000	-0.80 ▼	-1.95	41,800	43,800	41,000	7,500	307,500,000
11/02/2022	43,300	1.70 ▲	3.93	41,600	43,300	41,600	6,100	264,130,000
10/02/2022	42,100	0.00 ■■	0.00	42,100	42,100	41,300	13,200	555,720,000
09/02/2022	41,500	0.30 ▲	0.72	41,200	44,000	41,500	1,100	45,650,000
08/02/2022	41,100	-0.80 ▼	-1.95	41,900	42,000	40,500	17,200	706,920,000
07/02/2022	44,500	0.60 ▲	1.35	43,900	44,500	39,200	13,100	582,950,000
28/01/2022	48,400	4.50 ▲	9.30	43,900	48,400	43,500	4,100	198,440,000
27/01/2022	43,200	-1.10 ▼	-2.55	44,300	45,000	43,200	9,400	406,080,000
26/01/2022	44,200	-1.20 ▼	-2.71	45,400	46,000	43,500	8,000	353,600,000
25/01/2022	45,500	-1.00 ▼	-2.20	46,500	48,700	43,100	3,400	154,700,000
24/01/2022	48,000	-0.50 ▼	-1.04	48,500	49,000	42,000	16,000	768,000,000
21/01/2022	48,000	1.20 ▲	2.50	46,800	50,000	47,000	14,200	681,600,000
20/01/2022	47,500	0.30 ▲	0.63	47,200	47,500	46,200	18,600	883,500,000
19/01/2022	48,000	-0.20 ▼	-0.42	48,200	54,900	46,000	14,300	686,400,000
18/01/2022	48,000	-7.20 ▼	-15.00	55,200	53,000	47,000	47,300	2,270,400,000
17/01/2022	53,400	-8.50 ▼	-15.92	61,900	60,800	53,400	28,600	1,527,240,000
14/01/2022	60,300	1.60 ▲	2.65	58,700	63,000	60,300	11,700	705,510,000
13/01/2022	60,000	2.60 ▲	4.33	57,400	62,800	57,800	10,200	612,000,000
12/01/2022	57,800	-7.30 ▼	-12.63	65,100	63,000	56,000	54,100	3,126,980,000
11/01/2022	66,000	-6.50 ▼	-9.85	72,500	70,000	62,000	52,700	3,478,200,000
10/01/2022	72,000	-9.80 ▼	-13.61	81,800	94,000	69,600	86,300	6,213,600,000
07/01/2022	78,900	5.00 ▲	6.34	73,900	84,800	76,000	205,700	16,229,730,000
06/01/2022	74,800	9.70 ▲	12.97	65,100	74,800	67,000	315,400	23,591,920,000
05/01/2022	66,000	3.90 ▲	5.91	62,100	66,200	63,000	67,900	4,481,400,000
04/01/2022	63,500	5.30 ▲	8.35	58,200	64,000	60,000	33,600	2,133,600,000
31/12/2021	57,300	7.70 ▲	13.44	57,300	65,000	56,000	24,100	1,380,930,000
30/12/2021	57,000	-1.30 ▼	-2.28	58,300	58,400	56,500	9,300	530,100,000
29/12/2021	59,900	-1.80 ▼	-3.01	61,700	61,000	56,100	21,200	1,269,880,000
22/12/2021	64,000	-0.80 ▼	-1.25	64,800	64,800	61,400	1,300	83,200,000
21/12/2021	65,300	0.30 ▲	0.46	65,000	66,000	63,000	18,400	1,201,520,000
20/12/2021	64,400	-2.90 ▼	-4.50	67,300	77,000	58,600	12,700	817,880,000
17/12/2021	66,900	0.00 ■■	0.00	66,900	68,000	66,000	12,400	829,560,000
16/12/2021	66,500	2.30 ▲	3.46	64,200	68,000	65,900	19,200	1,276,800,000
15/12/2021	63,100	4.80 ▲	7.61	58,300	67,000	58,000	60,100	3,792,310,000
13/12/2021	57,000	0.90 ▲	1.58	56,100	58,400	57,000	3,300	188,100,000
10/12/2021	54,600	-4.60 ▼	-8.42	59,200	58,900	54,600	3,500	191,100,000
09/12/2021	58,800	1.50 ▲	2.55	57,300	60,000	56,500	11,900	699,720,000
08/12/2021	57,300	-57.30 ▼	-100.00	57,300	0	0	0	0
07/12/2021	57,300	2.30 ▲	4.01	55,000	57,300	57,300	1,500	85,950,000
06/12/2021	55,000	0.00 ■■	0.00	55,000	55,200	54,900	21,000	1,155,000,000
03/12/2021	55,000	-0.20 ▼	-0.36	55,200	55,200	54,500	2,400	132,000,000
02/12/2021	55,000	-0.90 ▼	-1.64	55,900	55,900	55,000	4,800	264,000,000
01/12/2021	55,000	-1.80 ▼	-3.27	56,800	59,400	55,000	15,000	825,000,000
30/11/2021	55,000	1.30 ▲	2.36	53,700	61,000	49,000	23,300	1,281,500,000
29/11/2021	53,700	6.40 ▲	11.92	47,300	54,000	47,900	6,600	354,420,000
26/11/2021	47,700	-0.20 ▼	-0.42	47,900	47,800	47,000	1,700	81,090,000
25/11/2021	47,900	1.10 ▲	2.30	46,800	47,900	47,900	100	4,790,000
24/11/2021	46,800	-46.80 ▼	-100.00	46,800	0	0	0	0
23/11/2021	46,800	1.80 ▲	3.85	45,000	46,800	46,800	100	4,680,000
22/11/2021	45,000	-2.80 ▼	-6.22	47,800	45,000	45,000	1,000	45,000,000
19/11/2021	47,800	1.90 ▲	3.97	45,900	47,800	47,800	1,000	47,800,000
18/11/2021	45,100	-0.90 ▼	-2.00	46,000	46,000	45,100	2,300	103,730,000
17/11/2021	46,000	-1.80 ▼	-3.91	47,800	46,100	46,000	1,500	69,000,000
16/11/2021	47,800	1.80 ▲	3.77	46,000	47,900	47,800	300	14,340,000
15/11/2021	46,000	0.00 ■■	0.00	46,000	46,000	46,000	3,000	138,000,000
12/11/2021	47,800	1.80 ▲	3.77	46,000	47,800	45,100	4,400	210,320,000
11/11/2021	46,500	-1.50 ▼	-3.23	48,000	46,500	46,000	1,100	51,150,000
10/11/2021	48,000	1.00 ▲	2.08	47,000	48,000	48,000	1,000	48,000,000
09/11/2021	47,000	1.30 ▲	2.77	45,700	47,000	47,000	200	9,400,000
08/11/2021	45,000	-3.80 ▼	-8.44	48,800	48,500	45,000	3,200	144,000,000
05/11/2021	48,800	-48.80 ▼	-100.00	48,800	0	0	0	0
04/11/2021	48,800	3.70 ▲	7.58	45,100	48,800	48,800	10	488,000
03/11/2021	45,100	-45.10 ▼	-100.00	45,100	0	0	0	0
02/11/2021	45,100	-3.20 ▼	-7.10	48,300	45,100	45,100	100	4,510,000
01/11/2021	48,300	0.00 ■■	0.00	48,300	48,300	48,300	200	9,660,000
29/10/2021	48,400	-48.30 ▼	-99.79	48,300	0	0	0	0
28/10/2021	48,400	-48.30 ▼	-99.79	48,300	0	0	0	0
26/10/2021	48,400	-48.30 ▼	-99.79	48,300	0	0	0	0
25/10/2021	48,400	0.00 ■■	0.00	48,400	48,400	48,000	2,400	116,160,000
22/10/2021	49,000	1.00 ▲	2.04	48,000	49,000	47,000	2,100	102,900,000
21/10/2021	48,000	0.00 ■■	0.00	48,000	48,000	48,000	1,400	67,200,000
20/10/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
19/10/2021	48,000	0.00 ■■	0.00	48,000	48,000	48,000	1,700	81,600,000
18/10/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
15/10/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
14/10/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
13/10/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
12/10/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
11/10/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
08/10/2021	48,000	0.00 ■■	0.00	48,000	48,000	48,000	2,300	110,400,000
06/10/2021	48,000	0.00 ■■	0.00	48,000	48,000	48,000	2,500	120,000,000
05/10/2021	48,000	0.00 ■■	0.00	48,000	48,000	48,000	1,200	57,600,000
04/10/2021	48,000	0.00 ■■	0.00	48,100	48,000	48,000	1,700	81,600,000
01/10/2021	48,000	-0.10 ▼	-0.21	48,100	48,100	48,000	2,500	120,000,000
30/09/2021	49,200	1.20 ▲	2.44	48,000	49,200	48,000	2,200	108,240,000
29/09/2021	48,000	1.00 ▲	2.08	47,000	48,000	48,000	1,700	81,600,000
28/09/2021	47,000	0.10 ▲	0.21	46,900	47,000	46,900	2,000	94,000,000
27/09/2021	46,900	0.00 ■■	0.00	46,900	46,900	46,900	1,000	46,900,000
24/09/2021	46,900	-46.90 ▼	-100.00	46,900	0	0	0	0
23/09/2021	46,900	-46.90 ▼	-100.00	46,900	0	0	0	0
22/09/2021	46,900	-0.60 ▼	-1.28	47,500	46,900	46,900	800	37,520,000
21/09/2021	47,500	-47.50 ▼	-100.00	47,500	0	0	0	0
20/09/2021	47,500	-47.50 ▼	-100.00	47,500	0	0	0	0
17/09/2021	47,500	-47.50 ▼	-100.00	47,500	0	0	0	0
16/09/2021	47,500	-47.50 ▼	-100.00	47,500	0	0	0	0
15/09/2021	47,500	-47.50 ▼	-100.00	47,500	0	0	0	0
14/09/2021	47,500	-47.50 ▼	-100.00	47,500	0	0	0	0
13/09/2021	47,500	-0.40 ▼	-0.84	47,900	47,500	47,500	500	23,750,000
10/09/2021	47,900	0.00 ■■	0.00	47,900	47,900	47,900	300	14,370,000
09/09/2021	47,900	-47.90 ▼	-100.00	47,900	0	0	0	0
08/09/2021	47,900	0.00 ■■	0.00	47,900	47,900	47,900	100	4,790,000
07/09/2021	47,900	0.00 ■■	0.00	47,900	47,900	47,900	300	14,370,000
06/09/2021	47,900	-8.30 ▼	-17.33	56,200	48,000	47,800	2,500	119,750,000
01/09/2021	55,000	5.10 ▲	9.27	49,900	57,300	55,000	200	11,000,000
31/08/2021	49,900	-49.90 ▼	-100.00	49,900	0	0	0	0
30/08/2021	49,900	1.90 ▲	3.81	48,000	49,900	49,500	2,400	119,760,000
27/08/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
26/08/2021	48,000	1.00 ▲	2.08	47,000	48,000	48,000	600	28,800,000
25/08/2021	47,000	-47.00 ▼	-100.00	47,000	0	0	0	0
24/08/2021	47,000	-47.00 ▼	-100.00	47,000	0	0	0	0
23/08/2021	47,000	-47.00 ▼	-100.00	47,000	0	0	0	0
20/08/2021	47,000	0.00 ■■	0.00	47,000	47,000	47,000	1,400	65,800,000
19/08/2021	47,000	-47.00 ▼	-100.00	47,000	0	0	0	0
18/08/2021	47,000	-1.00 ▼	-2.13	48,000	47,000	47,000	200	9,400,000
17/08/2021	48,000	0.00 ■■	0.00	48,000	48,000	48,000	5,000	240,000,000
16/08/2021	48,000	0.60 ▲	1.25	47,400	48,000	48,000	5,300	254,400,000
13/08/2021	45,500	-2.10 ▼	-4.62	47,600	47,700	45,000	1,600	72,800,000
12/08/2021	47,600	-0.40 ▼	-0.84	48,000	47,600	47,600	900	42,840,000
11/08/2021	48,000	0.10 ▲	0.21	47,900	48,000	48,000	5,000	240,000,000
10/08/2021	47,500	-0.70 ▼	-1.47	48,200	48,000	47,100	5,900	280,250,000
09/08/2021	48,200	-2.80 ▼	-5.81	51,000	48,200	48,200	900	43,380,000
06/08/2021	51,000	2.20 ▲	4.31	48,800	51,000	51,000	1,500	76,500,000
05/08/2021	48,500	-0.50 ▼	-1.03	49,000	49,000	48,500	200	9,700,000
04/08/2021	48,000	0.00 ■■	0.00	48,000	51,000	48,000	1,500	72,000,000
03/08/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
02/08/2021	48,000	-48.00 ▼	-100.00	48,000	0	0	0	0
30/07/2021	48,000	-4.10 ▼	-8.54	52,100	48,000	48,000	1,200	57,600,000
29/07/2021	53,000	2.30 ▲	4.34	50,700	53,000	51,000	5,600	296,800,000
28/07/2021	51,000	0.30 ▲	0.59	50,700	52,000	50,000	27,600	1,407,600,000
27/07/2021	52,000	4.20 ▲	8.08	47,800	52,000	50,000	22,300	1,159,600,000
26/07/2021	50,000	5.60 ▲	11.20	43,400	51,000	44,000	15,000	750,000,000
23/07/2021	45,000	1.60 ▲	3.56	43,400	45,000	43,000	18,700	841,500,000
22/07/2021	44,000	1.00 ▲	2.27	43,000	44,400	42,300	3,400	149,600,000
21/07/2021	49,000	6.20 ▲	12.65	42,800	49,000	42,300	3,800	186,200,000
20/07/2021	42,800	0.20 ▲	0.47	42,600	43,000	42,300	4,000	171,200,000
19/07/2021	43,000	1.30 ▲	3.02	41,700	43,000	40,000	1,800	77,400,000
16/07/2021	43,000	3.00 ▲	6.98	40,000	43,000	40,000	1,500	64,500,000
15/07/2021	40,000	-40.00 ▼	-100.00	40,000	0	0	0	0
14/07/2021	40,000	-40.00 ▼	-100.00	40,000	0	0	0	0
13/07/2021	40,000	-40.00 ▼	-100.00	40,000	0	0	0	0
12/07/2021	40,000	-40.00 ▼	-100.00	40,000	0	0	0	0
09/07/2021	40,000	0.00 ■■	0.00	40,000	40,000	40,000	800	32,000,000
08/07/2021	40,000	-40.00 ▼	-100.00	40,000	0	0	0	0
07/07/2021	40,000	-40.00 ▼	-100.00	40,000	0	0	0	0
06/07/2021	40,000	0.00 ■■	0.00	40,000	40,000	40,000	10,600	424,000,000
05/07/2021	40,000	-1.00 ▼	-2.50	41,000	40,000	40,000	400	16,000,000
02/07/2021	41,000	-41.00 ▼	-100.00	41,000	0	0	0	0
01/07/2021	41,000	-41.00 ▼	-100.00	41,000	0	0	0	0
30/06/2021	41,000	1.90 ▲	4.63	39,100	41,000	41,000	100	4,100,000
29/06/2021	40,000	-1.40 ▼	-3.50	41,400	40,000	38,100	200	8,000,000
28/06/2021	35,600	-4.20 ▼	-11.80	39,800	45,600	35,600	300	10,680,000
25/06/2021	39,800	0.10 ▲	0.25	39,700	39,800	39,800	100	3,980,000
24/06/2021	41,700	-39.70 ▼	-95.20	39,700	0	0	0	0
23/06/2021	41,700	-0.20 ▼	-0.48	41,900	41,700	37,700	200	8,340,000
22/06/2021	41,900	0.90 ▲	2.15	41,000	41,900	41,900	100	4,190,000
21/06/2021	42,000	-41.00 ▼	-97.62	41,000	0	0	0	0
18/06/2021	42,000	-41.00 ▼	-97.62	41,000	0	0	0	0
17/06/2021	42,000	0.60 ▲	1.43	41,400	42,000	40,000	300	12,600,000
16/06/2021	41,500	-41.40 ▼	-99.76	41,400	0	0	0	0
15/06/2021	41,500	1.00 ▲	2.41	40,500	41,500	40,500	1,800	74,700,000
14/06/2021	40,500	2.50 ▲	6.17	38,000	40,500	40,500	500	20,250,000
11/06/2021	42,800	-0.10 ▼	-0.23	42,900	42,900	42,800	2,900	124,120,000
10/06/2021	42,500	1.90 ▲	4.47	40,600	43,500	40,600	2,100	89,250,000
09/06/2021	40,600	-1.70 ▼	-4.19	42,300	40,700	40,600	300	12,180,000
08/06/2021	42,100	-42.30 ▼	-100.48	42,300	0	0	0	0
07/06/2021	42,100	0.10 ▲	0.24	42,000	42,500	42,100	1,000	42,100,000
04/06/2021	42,000	1.50 ▲	3.57	40,500	43,000	42,000	2,800	117,600,000
03/06/2021	40,500	-40.50 ▼	-100.00	40,500	0	0	0	0
02/06/2021	40,500	-40.50 ▼	-100.00	40,500	0	0	0	0
01/06/2021	40,500	-1.90 ▼	-4.69	42,400	40,500	40,500	100	4,050,000
31/05/2021	42,300	-0.30 ▼	-0.71	40,600	42,500	42,000	3,200	135,360,000
28/05/2021	42,400	1.80 ▲	4.25	40,600	42,700	42,400	200	8,480,000
27/05/2021	40,600	-40.60 ▼	-100.00	40,600	0	0	0	0
26/05/2021	40,600	-40.60 ▼	-100.00	40,600	0	0	0	0
25/05/2021	40,600	-40.60 ▼	-100.00	40,600	0	0	0	0
24/05/2021	40,600	-1.40 ▼	-3.45	42,000	40,600	40,600	200	8,120,000
21/05/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
20/05/2021	42,000	0.00 ■■	0.00	42,000	42,100	42,000	1,800	75,600,000
19/05/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
18/05/2021	42,000	0.00 ■■	0.00	42,000	42,100	42,000	700	29,400,000
17/05/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
14/05/2021	42,000	-0.50 ▼	-1.19	42,500	42,100	42,000	1,000	42,000,000
13/05/2021	42,500	0.50 ▲	1.18	42,000	42,500	42,500	200	8,500,000
12/05/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	600	25,200,000
11/05/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
10/05/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	1,200	50,400,000
07/05/2021	42,000	-0.60 ▼	-1.43	42,600	42,000	42,000	500	21,000,000
06/05/2021	42,800	0.80 ▲	1.87	42,000	43,000	42,000	3,000	128,400,000
05/05/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	100	4,200,000
29/04/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
28/04/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
27/04/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	100	4,200,000
26/04/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	300	12,600,000
23/04/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	500	21,000,000
22/04/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	500	21,000,000
20/04/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	200	8,400,000
19/04/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	1,300	54,600,000
16/04/2021	42,000	-0.50 ▼	-1.19	42,500	42,000	42,000	200	8,400,000
15/04/2021	42,500	0.50 ▲	1.18	42,000	42,500	42,500	1,000	42,500,000
14/04/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
13/04/2021	42,000	-0.50 ▼	-1.19	42,500	42,000	42,000	1,600	67,200,000
12/04/2021	42,500	0.50 ▲	1.18	42,000	42,500	42,300	1,100	46,750,000
09/04/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	1,600	67,200,000
08/04/2021	42,000	0.00 ■■	0.00	42,000	42,000	42,000	500	21,000,000
07/04/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
06/04/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
05/04/2021	42,000	1.00 ▲	2.38	42,000	42,000	42,000	5,400	226,800,000
02/04/2021	42,000	0.00 ■■	0.00	42,000	42,000	40,000	2,200	92,400,000
01/04/2021	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
31/03/2021	42,000	1.90 ▲	4.52	40,100	42,000	42,000	500	21,000,000
30/03/2021	43,000	2.20 ▲	5.12	40,800	43,000	37,200	200	8,600,000
29/03/2021	41,000	0.00 ■■	0.00	41,000	42,800	38,000	700	28,700,000
26/03/2021	41,000	0.00 ■■	0.00	41,000	41,000	41,000	500	20,500,000
25/03/2021	41,000	-41.00 ▼	-100.00	41,000	0	0	0	0
24/03/2021	41,000	0.50 ▲	1.22	40,500	41,000	41,000	600	24,600,000
23/03/2021	40,500	-40.50 ▼	-100.00	40,500	0	0	0	0
22/03/2021	40,500	-40.50 ▼	-100.00	40,500	0	0	0	0
19/03/2021	40,500	0.90 ▲	2.22	39,600	40,500	40,500	100	4,050,000
18/03/2021	39,500	-39.60 ▼	-100.25	39,600	0	0	0	0
17/03/2021	39,500	-0.30 ▼	-0.76	39,800	40,000	39,500	2,300	90,850,000
16/03/2021	39,600	-39.80 ▼	-100.51	39,800	0	0	0	0
15/03/2021	39,600	-0.50 ▼	-1.26	40,100	40,000	39,600	1,000	39,600,000
12/03/2021	40,400	0.00 ■■	0.00	40,400	40,400	40,000	1,300	52,520,000
11/03/2021	41,000	2.30 ▲	5.61	38,700	41,000	40,000	700	28,700,000
10/03/2021	38,100	-38.70 ▼	-101.57	38,700	0	0	0	0
09/03/2021	38,100	-38.70 ▼	-101.57	38,700	0	0	0	0
08/03/2021	38,100	-38.70 ▼	-101.57	38,700	0	0	0	0
05/03/2021	38,100	-1.90 ▼	-4.99	40,000	40,800	38,000	700	26,670,000
04/03/2021	40,000	-40.00 ▼	-100.00	40,000	0	0	0	0
03/03/2021	40,000	0.00 ■■	0.00	40,000	40,000	40,000	100	4,000,000
02/03/2021	40,000	0.10 ▲	0.25	39,900	40,000	40,000	200	8,000,000
01/03/2021	39,900	-0.10 ▼	-0.25	40,000	40,000	39,900	600	23,940,000
26/02/2021	40,000	-0.70 ▼	-1.75	40,700	40,000	40,000	100	4,000,000
25/02/2021	40,700	-40.70 ▼	-100.00	40,700	0	0	0	0
24/02/2021	40,700	-0.10 ▼	-0.25	40,800	40,700	40,700	100	4,070,000
23/02/2021	40,800	0.00 ■■	0.00	40,800	40,800	40,800	100	4,080,000
22/02/2021	40,800	0.00 ■■	0.00	40,800	40,800	40,800	100	4,080,000
18/02/2021	40,800	-40.80 ▼	-100.00	40,800	0	0	0	0
17/02/2021	40,800	0.00 ■■	0.00	40,800	40,800	40,800	100	4,080,000
09/02/2021	40,800	-40.80 ▼	-100.00	40,800	0	0	0	0
08/02/2021	40,800	-40.80 ▼	-100.00	40,300	0	0	0	0
05/02/2021	40,800	0.50 ▲	1.23	40,300	40,800	40,800	100	4,080,000
04/01/2021	40,500	-0.40 ▼	-0.99	40,900	40,500	40,500	700	28,350,000
31/12/2020	41,500	0.70 ▲	1.69	40,800	41,500	40,000	500	20,750,000
30/12/2020	40,800	-40.80 ▼	-100.00	40,800	0	0	0	0
28/12/2020	40,800	-40.80 ▼	-100.00	40,800	0	0	0	0
27/12/2020	40,800	0.80 ▲	1.96	40,000	40,800	40,800	10	408,000
25/12/2020	40,800	0.80 ▲	1.96	40,000	40,800	40,800	10	408,000
24/12/2020	40,000	-0.50 ▼	-1.25	40,500	40,000	40,000	50	2,000,000
23/12/2020	40,500	0.00 ■■	0.00	40,500	40,500	40,500	100	4,050,000
21/12/2020	40,500	0.30 ▲	0.74	40,200	40,500	40,500	100	4,050,000
20/12/2020	40,500	0.30 ▲	0.74	40,200	40,500	40,500	100	4,050,000
18/12/2020	40,500	0.30 ▲	0.74	40,200	40,500	40,500	100	4,050,000
17/12/2020	40,000	-0.50 ▼	-1.25	40,500	40,500	40,000	680	27,200,000
16/12/2020	40,500	0.00 ■■	0.00	40,500	40,500	40,500	30	1,215,000
15/12/2020	40,500	0.00 ■■	0.00	40,500	40,500	40,500	110	4,455,000
14/12/2020	41,000	1.00 ▲	2.44	40,000	41,000	40,000	200	8,200,000
13/12/2020	41,000	1.00 ▲	2.44	40,000	41,000	40,000	200	8,200,000
11/12/2020	41,000	1.00 ▲	2.44	40,000	41,000	40,000	200	8,200,000
10/12/2020	40,000	-1.30 ▼	-3.25	41,300	40,000	40,000	100	4,000,000
09/12/2020	41,000	-41.30 ▼	-100.73	41,300	0	0	0	0
08/12/2020	41,000	-41.30 ▼	-100.73	41,300	0	0	0	0
07/12/2020	41,000	-0.40 ▼	-0.98	41,400	41,500	41,000	150	6,150,000
04/12/2020	41,000	0.00 ■■	0.00	41,000	41,000	41,000	100	4,100,000
03/12/2020	41,000	0.00 ■■	0.00	41,000	41,000	41,000	80	3,280,000
02/12/2020	41,000	0.00 ■■	0.00	41,000	41,000	41,000	20	820,000
01/12/2020	41,000	-0.20 ▼	-0.49	41,200	41,000	40,900	150	6,150,000
30/11/2020	41,000	-0.20 ▼	-0.49	41,200	41,000	40,900	1,500	61,500,000
27/11/2020	41,200	2.50 ▲	6.07	38,700	41,200	41,200	400	16,480,000
26/11/2020	41,900	4.80 ▲	11.46	37,100	41,900	38,000	600	25,140,000
25/11/2020	37,100	-37.10 ▼	-100.00	37,100	0	0	0	0
24/11/2020	37,100	-4.90 ▼	-13.21	42,000	37,100	37,100	1,100	40,810,000
23/11/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
20/11/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
19/11/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
18/11/2020	42,000	1.20 ▲	2.86	40,800	42,000	42,000	10	420,000
17/11/2020	40,000	-2.00 ▼	-5.00	42,000	42,000	40,000	800	32,000,000
16/11/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
13/11/2020	42,000	0.00 ■■	0.00	42,000	42,000	42,000	20	840,000
12/11/2020	42,000	0.00 ■■	0.00	42,000	42,000	42,000	70	2,940,000
11/11/2020	42,000	0.30 ▲	0.71	41,700	42,000	42,000	100	4,200,000
10/11/2020	41,900	-41.70 ▼	-99.52	41,700	0	0	0	0
09/11/2020	41,900	-41.70 ▼	-99.52	41,700	0	0	0	0
06/11/2020	41,900	-41.70 ▼	-99.52	41,700	0	0	0	0
05/11/2020	41,900	-0.10 ▼	-0.24	42,000	41,900	41,500	400	16,760,000
04/11/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
03/11/2020	42,000	0.40 ▲	0.95	41,600	42,000	42,000	10	420,000
02/11/2020	42,000	-41.60 ▼	-99.05	41,600	0	0	0	0
30/10/2020	42,000	-41.60 ▼	-99.05	41,600	0	0	0	0
29/10/2020	42,000	-41.60 ▼	-99.05	41,600	0	0	0	0
28/10/2020	42,000	-41.60 ▼	-99.05	41,600	0	0	0	0
27/10/2020	42,000	-41.60 ▼	-99.05	41,600	0	0	0	0
26/10/2020	42,000	0.90 ▲	2.14	41,100	42,000	41,500	600	25,200,000
23/10/2020	41,000	-1.00 ▼	-2.44	42,000	42,000	41,000	200	8,200,000
22/10/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
21/10/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
20/10/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
19/10/2020	42,000	0.00 ■■	0.00	42,000	42,000	42,000	10	420,000
16/10/2020	42,000	0.00 ■■	0.00	42,000	42,000	42,000	10	420,000
15/10/2020	42,000	0.00 ■■	0.00	42,000	42,000	42,000	300	12,600,000
14/10/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
13/10/2020	42,000	-0.30 ▼	-0.71	42,300	42,000	42,000	100	4,200,000
12/10/2020	43,000	-42.30 ▼	-98.37	42,300	0	0	0	0
09/10/2020	43,000	1.00 ▲	2.33	42,000	43,000	42,000	3,000	129,000,000
07/10/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
05/10/2020	42,000	0.30 ▲	0.71	41,700	42,000	42,000	1,000	42,000,000
02/10/2020	40,000	-41.70 ▼	-104.25	41,700	0	0	0	0
01/10/2020	40,000	-41.70 ▼	-104.25	41,700	0	0	0	0
30/09/2020	40,000	3.00 ▲	7.50	37,000	42,500	40,000	30	1,200,000
29/09/2020	37,000	-4.90 ▼	-13.24	41,900	37,000	37,000	50	1,850,000
28/09/2020	41,900	0.00 ■■	0.00	41,900	41,900	41,900	300	12,570,000
25/09/2020	41,900	-41.90 ▼	-100.00	41,900	0	0	0	0
24/09/2020	41,900	-41.90 ▼	-100.00	41,900	0	0	0	0
23/09/2020	41,900	-41.90 ▼	-100.00	41,900	0	0	0	0
22/09/2020	41,900	-0.10 ▼	-0.24	42,000	41,900	41,900	10	419,000
21/09/2020	42,000	2.80 ▲	6.67	39,200	42,000	42,000	300	12,600,000
18/09/2020	39,200	-39.20 ▼	-100.00	39,200	0	0	0	0
17/09/2020	39,200	-39.20 ▼	-100.00	39,200	0	0	0	0
16/09/2020	39,200	0.50 ▲	1.28	38,700	39,200	39,200	100	3,920,000
15/09/2020	38,700	-38.70 ▼	-100.00	38,700	0	0	0	0
14/09/2020	38,700	-4.30 ▼	-11.11	43,000	38,700	38,700	10	387,000
11/09/2020	43,000	0.00 ■■	0.00	43,000	43,000	43,000	1,000	43,000,000
10/09/2020	43,000	0.00 ■■	0.00	43,000	43,000	43,000	160	6,880,000
09/09/2020	43,000	-0.50 ▼	-1.16	43,500	43,000	43,000	300	12,900,000
08/09/2020	43,500	-43.50 ▼	-100.00	43,500	0	0	0	0
07/09/2020	43,500	-43.50 ▼	-100.00	43,500	0	0	0	0
04/09/2020	43,500	-43.50 ▼	-100.00	43,500	0	0	0	0
03/09/2020	43,500	0.50 ▲	1.15	43,000	43,500	43,500	60	2,610,000
01/09/2020	43,000	0.00 ■■	0.00	43,000	43,000	43,000	70	3,010,000
31/08/2020	43,000	-43.00 ▼	-100.00	43,000	0	0	0	0
28/08/2020	43,000	1.00 ▲	2.33	42,000	43,000	43,000	1,000	43,000,000
27/08/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
26/08/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
25/08/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
24/08/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
21/08/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
20/08/2020	42,000	0.00 ■■	0.00	42,000	42,100	42,000	2,400	100,800,000
19/08/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
18/08/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
17/08/2020	42,000	-42.00 ▼	-100.00	42,000	0	0	0	0
14/08/2020	42,000	-0.50 ▼	-1.19	42,500	42,000	42,000	100	4,200,000
13/08/2020	42,400	-0.10 ▼	-0.24	42,500	42,500	42,400	110	4,664,000
12/08/2020	42,500	-0.20 ▼	-0.47	42,700	42,500	42,500	130	5,525,000
11/08/2020	43,000	-42.70 ▼	-99.30	42,700	0	0	0	0
10/08/2020	43,000	-42.70 ▼	-99.30	42,700	0	0	0	0
07/08/2020	43,000	-42.70 ▼	-99.30	42,700	0	0	0	0
06/08/2020	43,000	0.50 ▲	1.16	42,500	43,000	42,500	170	7,310,000
05/08/2020	42,500	-0.40 ▼	-0.94	42,900	42,500	42,500	50	2,125,000
04/08/2020	42,500	-0.50 ▼	-1.18	43,000	43,000	42,500	120	5,100,000
03/08/2020	43,000	-0.20 ▼	-0.47	43,200	43,000	43,000	700	30,100,000
31/07/2020	42,600	-1.50 ▼	-3.52	44,100	43,500	42,600	30	1,278,000
30/07/2020	44,900	2.90 ▲	6.46	42,000	44,900	42,500	300	13,470,000
29/07/2020	42,000	-1.00 ▼	-2.38	43,000	42,000	42,000	10	420,000
28/07/2020	43,000	1.00 ▲	2.33	42,000	43,000	43,000	10	430,000
27/07/2020	42,000	-2.30 ▼	-5.48	44,300	42,000	42,000	1,600	67,200,000
24/07/2020	44,000	-1.00 ▼	-2.27	45,000	44,400	44,000	50	2,200,000
23/07/2020	44,900	-45.00 ▼	-100.22	45,000	0	0	0	0
22/07/2020	44,900	-45.00 ▼	-100.22	45,000	0	0	0	0
21/07/2020	44,900	-0.10 ▼	-0.22	45,000	45,000	44,900	90	4,041,000
20/07/2020	45,000	-1.00 ▼	-2.22	46,000	45,000	45,000	230	10,350,000
17/07/2020	46,000	-46.00 ▼	-100.00	46,000	0	0	0	0
16/07/2020	46,000	-46.00 ▼	-100.00	46,000	0	0	0	0
15/07/2020	46,000	0.00 ■■	0.00	46,000	46,000	46,000	30	1,380,000
14/07/2020	46,000	0.00 ■■	0.00	46,000	46,000	46,000	400	18,400,000
13/07/2020	46,000	-3.80 ▼	-8.26	49,800	46,000	45,900	60	2,760,000
10/07/2020	49,800	-49.80 ▼	-100.00	49,800	0	0	0	0
09/07/2020	49,800	-49.80 ▼	-100.00	49,800	0	0	0	0
08/07/2020	49,800	-49.80 ▼	-100.00	49,800	0	0	0	0
07/07/2020	49,800	-49.80 ▼	-100.00	49,800	0	0	0	0
06/07/2020	49,800	-49.80 ▼	-100.00	49,800	0	0	0	0
03/07/2020	49,800	-49.80 ▼	-100.00	49,800	0	0	0	0
02/07/2020	49,800	-49.80 ▼	-100.00	49,800	0	0	0	0
01/07/2020	49,800	-49.80 ▼	-100.00	46,000	0	0	0	0
30/06/2020	49,800	3.80 ▲	7.63	46,000	49,800	49,800	10	498,000
29/06/2020	46,000	0.00 ■■	0.00	46,000	46,000	46,000	10	460,000
26/06/2020	46,000	-46.00 ▼	-100.00	46,000	0	0	0	0
25/06/2020	46,000	1.00 ▲	2.17	45,000	46,000	46,000	200	9,200,000
24/06/2020	45,000	-45.00 ▼	-100.00	45,000	0	0	0	0
23/06/2020	45,000	-5.50 ▼	-12.22	50,500	45,000	45,000	3,500	157,500,000
22/06/2020	50,500	-50.50 ▼	-100.00	50,500	0	0	0	0
19/06/2020	50,500	3.50 ▲	6.93	47,000	50,500	50,500	100	5,050,000
18/06/2020	47,000	0.00 ■■	0.00	47,000	47,000	47,000	110	5,170,000
16/06/2020	47,000	0.00 ■■	0.00	47,000	47,000	47,000	20	940,000
15/06/2020	47,000	0.00 ■■	0.00	47,000	47,000	47,000	50	2,350,000
12/06/2020	47,000	0.00 ■■	0.00	47,000	47,000	47,000	20	940,000
11/06/2020	47,000	-47.00 ▼	-100.00	47,000	0	0	0	0
10/06/2020	47,000	0.00 ■■	0.00	47,000	47,000	47,000	30	1,410,000
09/06/2020	47,000	-6.00 ▼	-12.77	53,000	47,000	47,000	10	470,000
08/06/2020	53,000	4.30 ▲	8.11	48,700	53,000	53,000	2,000	106,000,000
05/06/2020	47,000	-48.70 ▼	-103.62	48,700	0	0	0	0
04/06/2020	47,000	1.00 ▲	2.13	46,000	49,400	47,000	180	8,460,000
03/06/2020	46,000	0.00 ■■	0.00	46,000	46,000	46,000	20	920,000
02/06/2020	46,000	0.00 ■■	0.00	46,000	46,000	46,000	10	460,000
01/06/2020	46,000	2.00 ▲	4.35	44,000	46,000	46,000	10	460,000
31/05/2020	44,000	0.20 ▲	0.45	43,800	44,000	44,000	10	440,000
29/05/2020	44,000	0.20 ▲	0.45	43,800	44,000	44,000	10	440,000
28/05/2020	43,800	-7.30 ▼	-16.67	51,100	43,800	43,800	10	438,000
27/05/2020	51,500	6.20 ▲	12.04	45,300	51,500	46,000	600	30,900,000
26/05/2020	45,500	0.50 ▲	1.10	45,000	45,500	41,500	770	35,035,000
25/05/2020	45,000	0.00 ■■	0.00	45,000	45,000	45,000	210	9,450,000
24/05/2020	45,000	-1.90 ▼	-4.22	46,900	45,000	45,000	30	1,350,000
22/05/2020	45,000	-1.90 ▼	-4.22	46,900	45,000	45,000	30	1,350,000
21/05/2020	46,900	-46.90 ▼	-100.00	46,900	0	0	0	0
20/05/2020	46,900	2.60 ▲	5.54	44,300	46,900	46,900	10	469,000
19/05/2020	44,500	-0.10 ▼	-0.22	44,600	44,500	44,000	40	1,780,000
18/05/2020	44,500	-0.10 ▼	-0.22	44,600	44,500	44,000	40	1,780,000
17/05/2020	44,500	-1.50 ▼	-3.37	46,000	45,000	43,500	180	8,010,000
15/05/2020	44,500	-1.50 ▼	-3.37	46,000	45,000	43,500	180	8,010,000
14/05/2020	46,000	0.80 ▲	1.74	45,200	46,000	46,000	10	460,000
13/05/2020	46,500	-0.90 ▼	-1.94	47,400	47,000	46,500	80	3,720,000
12/05/2020	47,400	0.00 ■■	0.00	47,400	47,400	47,300	20	948,000
11/05/2020	47,500	2.50 ▲	5.26	45,000	47,500	47,400	110	5,225,000
08/05/2020	47,000	0.00 ■■	0.00	47,000	47,000	44,200	210	9,870,000
07/05/2020	47,000	0.00 ■■	0.00	47,000	47,000	44,200	210	9,870,000
06/05/2020	47,000	-2.40 ▼	-5.11	49,400	47,000	47,000	10	470,000
05/05/2020	48,000	-49.40 ▼	-102.92	49,400	0	0	0	0
01/05/2020	48,000	-2.20 ▼	-4.58	50,200	50,500	46,300	320	15,360,000
30/04/2020	48,000	-2.20 ▼	-4.58	50,200	50,500	46,300	320	15,360,000
29/04/2020	48,000	-2.20 ▼	-4.58	50,200	50,500	46,300	320	15,360,000
27/04/2020	47,500	0.00 ■■	0.00	47,500	51,800	47,500	80	3,800,000
26/04/2020	47,500	0.00 ■■	0.00	47,500	51,800	47,500	80	3,800,000
24/04/2020	47,500	0.00 ■■	0.00	47,500	51,800	47,500	80	3,800,000
23/04/2020	47,500	-0.10 ▼	-0.21	47,600	47,600	47,500	50	2,375,000
22/04/2020	47,600	-0.10 ▼	-0.21	47,700	47,600	47,600	20	952,000
21/04/2020	47,600	0.00 ■■	0.00	47,600	47,800	47,600	40	1,904,000
20/04/2020	47,900	0.70 ▲	1.46	47,200	47,900	47,500	90	4,311,000
19/04/2020	47,000	-0.90 ▼	-1.91	47,900	47,200	47,000	150	7,050,000
17/04/2020	47,000	-0.90 ▼	-1.91	47,900	47,200	47,000	150	7,050,000
16/04/2020	47,900	-47.90 ▼	-100.00	47,900	0	0	0	0
15/04/2020	47,900	2.90 ▲	6.05	45,000	47,900	47,900	50	2,395,000
14/04/2020	45,000	-1.90 ▼	-4.22	46,900	45,000	45,000	40	1,800,000
13/04/2020	48,000	-4.30 ▼	-8.96	52,300	48,000	44,600	30	1,440,000
12/04/2020	52,300	4.30 ▲	8.22	48,000	52,300	52,300	30	1,569,000
10/04/2020	52,300	4.30 ▲	8.22	48,000	52,300	52,300	30	1,569,000
09/04/2020	48,000	-1.80 ▼	-3.75	49,800	48,000	47,900	70	3,360,000
08/04/2020	49,800	-0.10 ▼	-0.20	49,900	49,800	49,800	10	498,000
07/04/2020	49,800	-0.10 ▼	-0.20	49,900	49,800	49,800	10	498,000
06/04/2020	49,800	-3.00 ▼	-6.02	52,800	49,900	49,800	20	996,000
03/04/2020	52,800	3.60 ▲	6.82	49,200	52,800	52,800	10	528,000
02/04/2020	52,800	3.60 ▲	6.82	49,200	52,800	52,800	10	528,000
01/04/2020	52,800	3.60 ▲	6.82	49,200	52,800	52,800	10	528,000
31/03/2020	40,800	-7.00 ▼	-17.16	47,800	52,600	40,800	300	12,240,000
30/03/2020	47,100	-7.90 ▼	-16.77	55,000	50,000	47,100	80	3,768,000
29/03/2020	55,000	3.90 ▲	7.09	51,100	55,000	55,000	20	1,100,000
27/03/2020	55,000	3.90 ▲	7.09	51,100	55,000	55,000	20	1,100,000
26/03/2020	50,900	5.90 ▲	11.59	45,000	51,300	50,900	40	2,036,000
25/03/2020	45,000	-3.00 ▼	-6.67	48,000	45,000	45,000	220	9,900,000
24/03/2020	48,000	0.30 ▲	0.63	47,700	48,000	48,000	200	9,600,000
23/03/2020	47,100	-7.90 ▼	-16.77	55,000	48,000	47,100	30	1,413,000
22/03/2020	55,000	-3.30 ▼	-6.00	58,300	55,000	54,900	1,010	55,550,000
20/03/2020	55,000	-3.30 ▼	-6.00	58,300	55,000	54,900	1,010	55,550,000
19/03/2020	58,300	-58.30 ▼	-100.00	58,300	0	0	0	0
18/03/2020	58,300	-10.20 ▼	-17.50	68,500	58,300	58,300	10	583,000
17/03/2020	68,500	-68.50 ▼	-100.00	68,500	0	0	0	0
16/03/2020	68,500	-68.50 ▼	-100.00	68,500	0	0	0	0
13/03/2020	68,500	-68.50 ▼	-100.00	68,500	0	0	0	0
12/03/2020	68,500	-68.50 ▼	-100.00	68,500	0	0	0	0
11/03/2020	68,500	6.70 ▲	9.78	61,800	68,500	68,500	800	54,800,000
10/03/2020	61,800	4.80 ▲	7.77	57,000	61,800	61,800	50	3,090,000
09/03/2020	52,100	-8.90 ▼	-17.08	61,000	61,800	52,100	20	1,042,000
06/03/2020	61,000	7.60 ▲	12.46	53,400	61,000	61,000	90	5,490,000
05/03/2020	53,400	-9.40 ▼	-17.60	62,800	53,400	53,400	100	5,340,000
02/03/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
27/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
25/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
24/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
21/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
19/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
17/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
14/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
13/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
11/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
10/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
07/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
05/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
04/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
03/02/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
02/02/2020	62,800	1.60 ▲	2.55	61,200	62,800	62,800	10	628,000
31/01/2020	62,800	1.60 ▲	2.55	61,200	62,800	62,800	10	628,000
30/01/2020	61,900	-0.90 ▼	-1.45	62,800	61,900	53,400	130	8,047,000
21/01/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
20/01/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
17/01/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
16/01/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
15/01/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
13/01/2020	62,800	-62.80 ▼	-100.00	62,800	0	0	0	0
09/01/2020	62,800	0.00 ■■	0.00	62,800	62,800	62,800	10	628,000
08/01/2020	62,800	-2.00 ▼	-3.18	64,800	62,800	62,800	600	37,680,000
07/01/2020	64,800	1.00 ▲	1.54	63,800	64,800	64,800	50	3,240,000
06/01/2020	59,500	-10.50 ▼	-17.65	70,000	74,500	59,500	140	8,330,000
03/01/2020	70,000	9.00 ▲	12.86	61,000	70,000	70,000	60	4,200,000
02/01/2020	61,000	7.40 ▲	12.13	53,600	61,000	61,000	70	4,270,000
31/12/2019	56,000	2.40 ▲	4.29	53,600	56,000	50,000	4,400	246,400,000
30/12/2019	54,000	-53.60 ▼	-99.26	53,600	0	0	0	0
27/12/2019	54,000	5.90 ▲	10.93	48,100	54,000	53,000	2,000	108,000,000
26/12/2019	52,900	1.80 ▲	3.40	51,100	52,900	43,600	900	47,610,000
25/12/2019	45,500	-8.00 ▼	-17.58	53,500	53,000	45,500	40	1,820,000
24/12/2019	53,300	5.70 ▲	10.69	47,600	54,000	53,300	40	2,132,000
23/12/2019	48,900	4.70 ▲	9.61	44,200	49,000	44,500	150	7,335,000
20/12/2019	46,800	1.90 ▲	4.06	44,900	46,800	43,000	410	19,188,000
19/12/2019	44,900	-44.90 ▼	-100.00	44,900	0	0	0	0
18/12/2019	44,900	0.80 ▲	1.78	44,100	44,900	44,900	100	4,490,000
17/12/2019	44,800	-0.50 ▼	-1.12	45,300	44,800	44,000	290	12,992,000
16/12/2019	42,500	0.30 ▲	0.71	42,200	48,400	42,500	1,900	80,750,000
13/12/2019	42,200	-3.50 ▼	-8.29	45,700	42,200	42,200	1,800	75,960,000
12/12/2019	44,100	0.10 ▲	0.23	44,000	46,900	44,100	140	6,174,000
11/12/2019	44,000	-2.90 ▼	-6.59	46,900	44,000	44,000	50	2,200,000
10/12/2019	46,900	-46.90 ▼	-100.00	46,900	0	0	0	0
09/12/2019	46,900	-46.90 ▼	-100.00	46,900	0	0	0	0
06/12/2019	46,900	2.60 ▲	5.54	44,300	46,900	46,900	70	3,283,000
05/12/2019	46,900	1.60 ▲	3.41	45,300	46,900	43,900	70	3,283,000
04/12/2019	45,300	3.30 ▲	7.28	42,000	45,300	45,200	700	31,710,000
03/12/2019	42,000	-4.30 ▼	-10.24	46,300	42,000	42,000	10	420,000
02/12/2019	46,300	4.10 ▲	8.86	42,200	46,300	46,300	500	23,150,000
29/11/2019	42,200	-4.60 ▼	-10.90	46,800	42,200	42,200	100	4,220,000
28/11/2019	46,800	-46.80 ▼	-100.00	46,800	0	0	0	0
27/11/2019	46,800	-46.80 ▼	-100.00	46,800	0	0	0	0
26/11/2019	46,800	3.00 ▲	6.41	43,800	46,800	46,800	600	28,080,000
25/11/2019	44,000	-3.50 ▼	-7.95	47,500	47,200	43,000	170	7,480,000
22/11/2019	47,900	3.90 ▲	8.14	44,000	47,900	46,300	700	33,530,000
21/11/2019	44,000	-2.90 ▼	-6.59	46,900	44,000	44,000	600	26,400,000
20/11/2019	46,500	-46.90 ▼	-100.86	46,900	0	0	0	0
19/11/2019	46,500	-46.90 ▼	-100.86	46,900	0	0	0	0
18/11/2019	46,500	-46.90 ▼	-100.86	46,900	0	0	0	0
15/11/2019	46,500	-46.90 ▼	-100.86	46,900	0	0	0	0
14/11/2019	46,500	-46.90 ▼	-100.86	46,900	0	0	0	0
13/11/2019	46,500	-0.40 ▼	-0.86	46,900	47,300	46,500	600	27,900,000
12/11/2019	46,900	-46.90 ▼	-100.00	46,900	0	0	0	0
11/11/2019	46,900	0.60 ▲	1.28	46,300	46,900	46,900	20	938,000
08/11/2019	46,300	-0.50 ▼	-1.08	46,800	46,300	46,300	150	6,945,000
07/11/2019	46,800	2.80 ▲	5.98	44,000	46,800	46,800	100	4,680,000
06/11/2019	44,000	-44.00 ▼	-100.00	44,000	0	0	0	0
05/11/2019	44,000	-2.20 ▼	-5.00	46,200	44,000	44,000	100	4,400,000
04/11/2019	46,200	2.20 ▲	4.76	44,000	46,200	46,200	100	4,620,000
01/11/2019	44,000	-0.30 ▼	-0.68	44,300	44,000	44,000	10	440,000
31/10/2019	42,200	-3.60 ▼	-8.53	45,800	46,400	42,200	200	8,440,000
30/10/2019	45,800	-45.80 ▼	-100.00	45,800	0	0	0	0
29/10/2019	45,800	4.40 ▲	9.61	41,400	45,800	45,800	10	458,000
28/10/2019	41,400	-3.90 ▼	-9.42	45,300	41,400	41,400	100	4,140,000
25/10/2019	46,600	-45.30 ▼	-97.21	45,300	0	0	0	0
24/10/2019	46,600	-45.30 ▼	-97.21	45,300	0	0	0	0
23/10/2019	46,600	3.30 ▲	7.08	43,300	46,600	44,000	20	932,000
22/10/2019	45,000	-43.30 ▼	-96.22	43,300	0	0	0	0
21/10/2019	45,000	-43.30 ▼	-96.22	43,300	0	0	0	0
18/10/2019	45,000	2.80 ▲	6.22	42,200	45,000	43,000	550	24,750,000
17/10/2019	42,000	0.00 ■■	0.00	42,000	44,400	42,000	1,300	54,600,000
16/10/2019	42,000	-0.30 ▼	-0.71	42,300	42,000	42,000	50	2,100,000
15/10/2019	43,000	-42.30 ▼	-98.37	42,300	0	0	0	0
14/10/2019	43,000	-3.50 ▼	-8.14	46,500	43,000	40,700	370	15,910,000
11/10/2019	46,500	0.80 ▲	1.72	45,700	46,500	46,500	100	4,650,000
10/10/2019	45,000	-45.70 ▼	-101.56	45,700	0	0	0	0
09/10/2019	45,000	-45.70 ▼	-101.56	45,700	0	0	0	0
08/10/2019	45,000	-45.70 ▼	-101.56	45,700	0	0	0	0
07/10/2019	45,000	-1.40 ▼	-3.11	46,400	46,300	45,000	20	900,000
04/10/2019	46,400	2.80 ▲	6.03	43,600	46,400	46,400	10	464,000
03/10/2019	43,000	-43.60 ▼	-101.40	43,600	0	0	0	0
02/10/2019	43,000	-43.60 ▼	-101.40	43,600	0	0	0	0
01/10/2019	43,000	-4.30 ▼	-10.00	47,300	44,100	43,000	230	9,890,000
30/09/2019	49,500	5.00 ▲	10.10	44,500	49,500	45,000	610	30,195,000
27/09/2019	46,000	2.00 ▲	4.35	44,000	46,000	43,000	200	9,200,000
26/09/2019	50,000	0.50 ▲	1.00	49,500	50,000	43,500	2,700	135,000,000
25/09/2019	49,500	-49.50 ▼	-100.00	49,500	0	0	0	0
24/09/2019	49,500	5.00 ▲	10.10	44,500	49,500	49,500	10	495,000
23/09/2019	44,500	0.50 ▲	1.12	44,000	45,000	44,100	320	14,240,000
20/09/2019	49,000	5.00 ▲	10.20	44,000	49,000	43,000	160	7,840,000
19/09/2019	44,800	-3.00 ▼	-6.70	47,800	44,800	43,000	150	6,720,000
18/09/2019	48,900	-47.80 ▼	-97.75	47,800	0	0	0	0
17/09/2019	48,900	-47.80 ▼	-97.75	47,800	0	0	0	0
16/09/2019	48,900	-47.80 ▼	-97.75	47,800	0	0	0	0
13/09/2019	48,900	4.10 ▲	8.38	44,800	49,000	45,000	40	1,956,000
12/09/2019	44,800	2.80 ▲	6.25	42,000	44,800	44,800	100	4,480,000
11/09/2019	48,200	4.20 ▲	8.71	44,000	48,200	40,500	110	5,302,000
10/09/2019	48,700	-0.10 ▼	-0.21	48,800	48,700	43,000	60	2,922,000
09/09/2019	48,800	-48.80 ▼	-100.00	42,700	0	0	0	0
06/09/2019	48,800	6.10 ▲	12.50	42,700	48,800	48,800	100	4,880,000
05/09/2019	42,600	-42.70 ▼	-100.23	42,700	0	0	0	0
04/09/2019	42,600	-0.90 ▼	-2.11	43,500	42,700	42,600	50	2,130,000
03/09/2019	50,000	5.50 ▲	11.00	44,500	50,000	42,500	580	29,000,000
29/08/2019	49,100	5.20 ▲	10.59	43,900	49,400	43,900	270	13,257,000
28/08/2019	43,900	0.00 ■■	0.00	43,900	43,900	43,900	100	4,390,000
27/08/2019	43,900	-0.10 ▼	-0.23	44,000	43,900	43,900	20	878,000
23/08/2019	49,900	5.80 ▲	11.62	44,100	49,900	42,000	50	2,495,000
22/08/2019	52,800	2.80 ▲	5.30	50,000	52,800	43,200	290	15,312,000
16/08/2019	50,000	2.00 ▲	4.00	48,000	50,000	50,000	10	500,000
15/08/2019	48,000	0.00 ■■	0.00	48,000	48,000	48,000	50	2,400,000
14/08/2019	48,000	0.80 ▲	1.67	47,200	48,000	48,000	100	4,800,000
13/08/2019	47,100	-8.30 ▼	-17.62	55,400	47,200	47,100	20	942,000
09/08/2019	55,400	4.20 ▲	7.58	51,200	55,400	55,400	10	554,000
08/08/2019	46,200	-8.00 ▼	-17.32	54,200	54,200	46,200	160	7,392,000
31/07/2019	59,400	6.10 ▲	10.27	53,300	59,400	52,900	50	2,970,000
19/07/2019	53,300	6.90 ▲	12.95	46,400	53,300	53,300	10	533,000
17/07/2019	43,100	0.10 ▲	0.23	43,000	49,300	43,100	260	11,206,000
15/07/2019	42,000	-4.40 ▼	-10.48	46,400	44,000	42,000	20	840,000
12/07/2019	54,000	2.50 ▲	4.63	51,500	54,000	44,200	220	11,880,000
11/07/2019	53,800	7.00 ▲	13.01	46,800	53,800	49,400	100	5,380,000
10/07/2019	49,800	2.80 ▲	5.62	47,000	49,800	46,000	200	9,960,000
09/07/2019	47,000	-0.40 ▼	-0.85	47,400	47,000	47,000	10	470,000
05/07/2019	46,500	3.20 ▲	6.88	43,300	49,700	46,500	340	15,810,000
04/07/2019	42,900	-7.30 ▼	-17.02	50,200	46,000	42,900	200	8,580,000
03/07/2019	48,800	-8.60 ▼	-17.62	57,400	52,900	48,800	30	1,464,000
28/06/2019	62,500	8.10 ▲	12.96	54,400	62,500	47,100	1,340	83,750,000
27/06/2019	55,500	5.30 ▲	9.55	50,200	55,500	49,700	310	17,205,000
26/06/2019	50,500	0.50 ▲	0.99	50,000	50,500	50,000	80	4,040,000
25/06/2019	50,000	4.00 ▲	8.00	46,000	50,000	50,000	100	5,000,000
24/06/2019	54,400	3.40 ▲	6.25	51,000	54,400	43,600	60	3,264,000
21/06/2019	53,000	3.40 ▲	6.42	49,600	53,000	47,000	90	4,770,000
20/06/2019	49,900	4.20 ▲	8.42	45,700	49,900	49,000	290	14,471,000
19/06/2019	45,000	-6.60 ▼	-14.67	51,600	46,100	45,000	100	4,500,000
18/06/2019	45,000	-6.60 ▼	-14.67	51,600	46,100	45,000	100	4,500,000
17/06/2019	45,000	-2.00 ▼	-4.44	47,000	52,900	45,000	1,490	67,050,000
16/06/2019	48,900	3.90 ▲	7.98	45,000	48,900	46,000	30	1,467,000
14/06/2019	48,900	3.90 ▲	7.98	45,000	48,900	46,000	30	1,467,000
13/06/2019	45,000	-1.10 ▼	-2.44	46,100	45,000	44,900	100	4,500,000
10/06/2019	46,100	4.10 ▲	8.89	42,000	46,100	46,100	10	461,000
09/06/2019	46,100	4.10 ▲	8.89	42,000	46,100	46,100	10	461,000
07/06/2019	46,100	4.10 ▲	8.89	42,000	46,100	46,100	10	461,000
06/06/2019	42,000	-1.00 ▼	-2.38	43,000	42,500	42,000	150	6,300,000
05/06/2019	42,000	-1.00 ▼	-2.38	43,000	42,500	42,000	150	6,300,000
04/06/2019	43,000	-4.10 ▼	-9.53	47,100	43,100	43,000	150	6,450,000
03/06/2019	43,000	-4.10 ▼	-9.53	47,100	43,100	43,000	150	6,450,000
31/05/2019	47,100	-2.90 ▼	-6.16	50,000	47,100	47,100	10	471,000
30/05/2019	47,100	-2.90 ▼	-6.16	50,000	47,100	47,100	10	471,000
29/05/2019	50,000	3.00 ▲	6.00	47,000	50,000	50,000	240	12,000,000
28/05/2019	47,000	2.90 ▲	6.17	44,100	47,000	47,000	50	2,350,000
27/05/2019	44,100	0.10 ▲	0.23	44,000	44,100	44,100	10	441,000
24/05/2019	44,000	0.80 ▲	1.82	43,200	44,000	44,000	60	2,640,000
23/05/2019	44,000	0.80 ▲	1.82	43,200	44,000	44,000	60	2,640,000
22/05/2019	44,000	0.00 ■■	0.00	44,000	44,000	43,000	60	2,640,000
21/05/2019	44,000	-0.70 ▼	-1.59	44,700	44,000	44,000	10	440,000
20/05/2019	44,500	-1.40 ▼	-3.15	45,900	44,900	44,500	20	890,000
19/05/2019	45,900	-1.30 ▼	-2.83	47,200	45,900	45,900	10	459,000
17/05/2019	45,900	-1.30 ▼	-2.83	47,200	45,900	45,900	10	459,000
13/05/2019	47,400	3.50 ▲	7.38	43,900	47,400	46,900	20	948,000
12/05/2019	47,400	3.50 ▲	7.38	43,900	47,400	46,900	20	948,000
10/05/2019	47,400	3.50 ▲	7.38	43,900	47,400	46,900	20	948,000
08/05/2019	43,900	0.00 ■■	0.00	43,900	43,900	43,900	50	2,195,000
07/05/2019	43,900	0.00 ■■	0.00	43,900	43,900	43,900	50	2,195,000
06/05/2019	42,000	-5.30 ▼	-12.62	47,300	47,000	42,000	350	14,700,000
02/05/2019	47,300	-8.30 ▼	-17.55	55,600	47,300	47,300	30	1,419,000
01/05/2019	47,300	-8.30 ▼	-17.55	55,600	47,300	47,300	30	1,419,000
30/04/2019	47,300	-8.30 ▼	-17.55	55,600	47,300	47,300	30	1,419,000
29/04/2019	47,300	-8.30 ▼	-17.55	55,600	47,300	47,300	30	1,419,000
28/04/2019	47,300	-8.30 ▼	-17.55	55,600	47,300	47,300	30	1,419,000
26/04/2019	47,300	-8.30 ▼	-17.55	55,600	47,300	47,300	30	1,419,000
08/04/2019	55,600	0.00 ■■	0.00	55,600	55,600	55,600	200	11,120,000
07/04/2019	55,600	0.00 ■■	0.00	55,600	55,600	55,600	200	11,120,000
05/04/2019	55,600	0.00 ■■	0.00	55,600	55,600	55,600	200	11,120,000
04/04/2019	55,600	0.00 ■■	0.00	55,600	55,600	55,600	10	556,000
29/03/2019	60,000	4.00 ▲	6.67	56,000	60,000	54,900	830	49,800,000
28/03/2019	56,000	4.50 ▲	8.04	51,500	56,000	56,000	70	3,920,000
27/03/2019	51,500	0.10 ▲	0.19	51,400	51,500	51,500	60	3,090,000
26/03/2019	51,500	0.00 ■■	0.00	51,500	51,500	51,400	170	8,755,000
25/03/2019	51,500	0.00 ■■	0.00	51,500	51,500	51,500	40	2,060,000
22/03/2019	51,500	2.10 ▲	4.08	49,400	51,500	51,500	10	515,000
20/03/2019	50,900	6.30 ▲	12.38	44,600	50,900	47,500	350	17,815,000
18/03/2019	45,000	0.00 ■■	0.00	45,000	45,000	43,000	90	4,050,000
14/03/2019	45,000	-0.50 ▼	-1.11	45,500	45,000	45,000	80	3,600,000
12/03/2019	45,000	0.40 ▲	0.89	44,600	46,900	45,000	40	1,800,000
11/03/2019	45,000	0.90 ▲	2.00	44,100	45,000	44,100	900	40,500,000
08/03/2019	46,800	4.70 ▲	10.04	42,100	46,800	43,000	750	35,100,000
07/03/2019	42,000	-0.80 ▼	-1.90	42,800	42,200	42,000	310	13,020,000
06/03/2019	43,000	1.20 ▲	2.79	41,800	43,700	42,000	720	30,960,000
04/03/2019	45,800	0.70 ▲	1.53	45,100	45,800	41,300	1,140	52,212,000
27/02/2019	45,000	1.50 ▲	3.33	43,500	45,000	45,000	10	450,000
26/02/2019	45,000	0.50 ▲	1.11	44,500	45,000	43,000	530	23,850,000
25/02/2019	45,000	1.00 ▲	2.22	44,000	45,000	44,500	110	4,950,000
22/02/2019	44,000	0.90 ▲	2.05	43,100	44,000	44,000	120	5,280,000
21/02/2019	43,100	-2.20 ▼	-5.10	45,300	45,000	43,000	270	11,637,000
19/02/2019	45,500	-3.50 ▼	-7.69	49,000	45,500	45,000	120	5,460,000
15/02/2019	49,000	-1.00 ▼	-2.04	50,000	49,000	49,000	100	4,900,000
13/02/2019	50,000	-0.30 ▼	-0.60	50,300	50,000	50,000	10	500,000
25/01/2019	58,600	7.60 ▲	12.97	51,000	58,600	51,700	900	52,740,000
19/01/2019	51,000	-2.00 ▼	-3.92	53,000	51,000	51,000	10,000	510,000,000
02/01/2019	64,400	-57.60 ▼	-89.44	57,600	0	0	0	0
28/12/2018	64,400	8.40 ▲	13.04	56,000	64,400	55,800	16,800	1,081,920,000
27/12/2018	56,000	-3.00 ▼	-5.36	59,000	56,000	56,000	2,000	112,000,000
26/12/2018	60,800	7.90 ▲	12.99	52,900	60,800	52,800	1,000	60,800,000
25/12/2018	50,000	-52.90 ▼	-105.80	52,900	0	0	0	0
24/12/2018	50,000	-3.10 ▼	-6.20	53,100	53,500	50,000	2,500	125,000,000
21/12/2018	50,800	-4.20 ▼	-8.27	55,000	53,500	50,800	1,200	60,960,000
20/12/2018	55,000	-2.00 ▼	-3.64	57,000	55,000	55,000	1,000	55,000,000
19/12/2018	57,000	-2.90 ▼	-5.09	59,900	57,000	57,000	800	45,600,000
18/12/2018	59,900	1.70 ▲	2.84	58,200	59,900	59,900	2,000	119,800,000
17/12/2018	59,000	-58.20 ▼	-98.64	58,200	0	0	0	0
14/12/2018	59,000	-0.70 ▼	-1.19	59,700	59,000	58,000	1,600	94,400,000
13/12/2018	59,700	-59.70 ▼	-100.00	59,700	0	0	0	0
12/12/2018	59,700	-59.70 ▼	-100.00	59,700	0	0	0	0
11/12/2018	59,700	4.70 ▲	7.87	55,000	59,700	59,700	100	5,970,000
10/12/2018	55,000	-1.70 ▼	-3.09	56,700	55,000	55,000	500	27,500,000
07/12/2018	59,900	-56.70 ▼	-94.66	56,700	0	0	0	0
06/12/2018	59,900	-56.70 ▼	-94.66	56,700	0	0	0	0
05/12/2018	59,900	1.30 ▲	2.17	58,600	59,900	56,000	2,100	125,790,000
04/12/2018	60,000	-58.60 ▼	-97.67	58,600	0	0	0	0
03/12/2018	60,000	-58.60 ▼	-97.67	58,600	0	0	0	0
29/11/2018	57,000	2.40 ▲	4.21	54,600	57,000	55,500	2,200	125,400,000
28/11/2018	54,600	0.10 ▲	0.18	54,500	54,600	54,600	2,000	109,200,000
27/11/2018	54,500	-1.70 ▼	-3.12	56,200	54,600	54,500	1,000	54,500,000
26/11/2018	59,900	-56.20 ▼	-93.82	56,200	0	0	0	0
23/11/2018	59,900	-56.20 ▼	-93.82	56,200	0	0	0	0
22/11/2018	59,900	2.40 ▲	4.01	57,500	59,900	52,500	200	11,980,000
21/11/2018	61,000	-57.50 ▼	-94.26	57,500	0	0	0	0
20/11/2018	61,000	-57.50 ▼	-94.26	57,500	0	0	0	0
19/11/2018	61,000	-57.50 ▼	-94.26	57,500	0	0	0	0
16/11/2018	61,000	-57.50 ▼	-94.26	57,500	0	0	0	0
15/11/2018	61,000	-57.50 ▼	-94.26	57,500	0	0	0	0
14/11/2018	61,000	3.90 ▲	6.39	57,100	61,000	54,000	200	12,200,000
13/11/2018	57,200	-57.10 ▼	-99.83	57,100	0	0	0	0
12/11/2018	57,200	-0.50 ▼	-0.87	57,700	57,300	57,000	400	22,880,000
09/11/2018	66,000	7.00 ▲	10.61	59,000	67,800	55,000	4,100	270,600,000
08/11/2018	59,000	-10.40 ▼	-17.63	69,400	59,000	59,000	1,800	106,200,000
07/11/2018	69,400	-69.40 ▼	-100.00	69,400	0	0	0	0
06/11/2018	69,400	-69.40 ▼	-100.00	69,400	0	0	0	0
05/11/2018	69,400	-69.40 ▼	-100.00	69,400	0	0	0	0
02/11/2018	69,400	-69.40 ▼	-100.00	69,400	0	0	0	0
01/11/2018	69,400	4.40 ▲	6.34	65,000	69,400	69,400	100	6,940,000
31/10/2018	65,000	-65.00 ▼	-100.00	65,000	0	0	0	0
30/10/2018	65,000	-0.50 ▼	-0.77	65,500	65,000	65,000	3,100	201,500,000
29/10/2018	65,500	-65.50 ▼	-100.00	65,500	0	0	0	0
26/10/2018	65,500	-65.50 ▼	-100.00	65,500	0	0	0	0
25/10/2018	65,500	7.40 ▲	11.30	58,100	65,500	65,500	100	6,550,000
24/10/2018	61,000	-58.10 ▼	-95.25	58,100	0	0	0	0
23/10/2018	61,000	-58.10 ▼	-95.25	58,100	0	0	0	0
22/10/2018	61,000	-58.10 ▼	-95.25	58,100	0	0	0	0
19/10/2018	61,000	-58.10 ▼	-95.25	58,100	0	0	0	0
18/10/2018	61,000	-3.00 ▼	-4.92	64,000	61,000	57,000	5,200	317,200,000
17/10/2018	64,000	-2.90 ▼	-4.53	66,900	64,000	64,000	3,000	192,000,000
16/10/2018	66,900	7.70 ▲	11.51	59,200	66,900	66,900	100	6,690,000
15/10/2018	59,800	-59.20 ▼	-99.00	59,200	0	0	0	0
12/10/2018	59,800	2.40 ▲	4.01	57,400	59,800	59,000	400	23,920,000
11/10/2018	59,000	-1.90 ▼	-3.22	60,900	59,000	56,000	6,700	395,300,000
10/10/2018	60,900	2.80 ▲	4.60	58,100	60,900	60,900	100	6,090,000
09/10/2018	59,700	7.70 ▲	12.90	52,000	59,700	55,000	300	17,910,000
08/10/2018	52,000	-8.90 ▼	-17.12	60,900	53,500	52,000	7,200	374,400,000
05/10/2018	60,900	-60.90 ▼	-100.00	60,900	0	0	0	0
04/10/2018	60,900	-60.90 ▼	-100.00	60,900	0	0	0	0
03/10/2018	60,900	-60.90 ▼	-100.00	60,900	0	0	0	0
02/10/2018	60,900	-60.90 ▼	-100.00	60,900	0	0	0	0
01/10/2018	60,900	-60.90 ▼	-100.00	60,900	0	0	0	0
28/09/2018	60,900	0.00 ■■	0.00	60,900	60,900	60,900	100	6,090,000
27/09/2018	60,900	1.90 ▲	3.12	59,000	60,900	60,900	100	6,090,000
26/09/2018	59,000	-59.00 ▼	-100.00	59,000	0	0	0	0
25/09/2018	59,000	-0.50 ▼	-0.85	59,500	59,000	59,000	200	11,800,000
24/09/2018	60,000	-59.50 ▼	-99.17	59,500	0	0	0	0
21/09/2018	60,000	0.40 ▲	0.67	59,600	60,000	58,100	1,400	84,000,000
20/09/2018	58,500	0.10 ▲	0.17	58,400	61,000	58,500	2,300	134,550,000
19/09/2018	58,600	-2.50 ▼	-4.27	61,100	58,600	58,100	300	17,580,000
18/09/2018	60,000	-4.30 ▼	-7.17	64,300	63,000	58,200	400	24,000,000
17/09/2018	58,200	-4.50 ▼	-7.73	62,700	72,100	58,200	300	17,460,000
14/09/2018	61,900	-0.50 ▼	-0.81	62,400	71,700	60,000	500	30,950,000
13/09/2018	61,000	0.60 ▲	0.98	60,400	69,400	61,000	600	36,600,000
12/09/2018	61,000	0.00 ■■	0.00	61,000	61,000	60,000	500	30,500,000
11/09/2018	61,000	0.20 ▲	0.33	60,800	63,000	60,000	500	30,500,000
10/09/2018	61,000	0.70 ▲	1.15	60,300	61,000	59,000	1,100	67,100,000
07/09/2018	62,000	1.40 ▲	2.26	60,600	62,000	58,000	3,600	223,200,000
06/09/2018	61,100	1.10 ▲	1.80	60,000	63,000	57,500	2,500	152,750,000
05/09/2018	60,000	0.00 ■■	0.00	60,000	60,000	60,000	1,700	102,000,000
04/09/2018	60,000	-3.10 ▼	-5.17	63,100	60,000	60,000	1,500	90,000,000
31/08/2018	65,100	4.60 ▲	7.07	60,500	65,100	61,000	400	26,040,000
30/08/2018	60,900	2.30 ▲	3.78	58,600	61,000	60,300	2,500	152,250,000
29/08/2018	58,600	-1.70 ▼	-2.90	60,300	58,600	58,600	100	5,860,000
28/08/2018	60,000	-60.30 ▼	-100.50	62,300	0	0	0	0
27/08/2018	60,000	-2.30 ▼	-3.83	62,300	60,500	60,000	41,000	2,460,000,000
24/08/2018	65,900	4.90 ▲	7.44	61,000	65,900	60,000	400	26,360,000
23/08/2018	61,000	-0.60 ▼	-0.98	61,600	61,000	61,000	100	6,100,000
22/08/2018	61,700	-0.90 ▼	-1.46	62,600	61,700	61,000	800	49,360,000
21/08/2018	63,000	-62.60 ▼	-99.37	62,600	0	0	0	0
20/08/2018	63,000	0.50 ▲	0.79	62,500	63,000	60,000	1,700	107,100,000
17/08/2018	62,500	-10.50 ▼	-16.80	73,000	62,500	62,500	100	6,250,000
16/08/2018	73,000	-73.00 ▼	-100.00	73,000	0	0	0	0
15/08/2018	73,000	8.70 ▲	11.92	64,300	73,000	73,000	82,900	6,051,700,000
14/08/2018	71,000	8.70 ▲	12.25	62,300	71,000	60,000	9,600	681,600,000
13/08/2018	63,000	-62.30 ▼	-98.89	62,300	0	0	0	0
10/08/2018	63,000	2.50 ▲	3.97	60,500	63,000	61,000	300	18,900,000
09/08/2018	60,500	-60.50 ▼	-100.00	60,500	0	0	0	0
08/08/2018	60,500	0.40 ▲	0.66	60,100	63,000	60,500	30,100	1,821,050,000
07/08/2018	60,100	-2.10 ▼	-3.49	62,200	60,100	60,100	400	24,040,000
06/08/2018	62,900	2.70 ▲	4.29	60,200	62,900	61,900	500	31,450,000
03/08/2018	61,000	-60.20 ▼	-98.69	60,200	0	0	0	0
02/08/2018	61,000	0.80 ▲	1.31	60,200	61,000	60,000	600	36,600,000
01/08/2018	61,000	0.30 ▲	0.49	60,700	61,000	60,000	500	30,500,000
31/07/2018	65,800	-4.30 ▼	-6.53	70,100	72,900	60,500	45,200	2,974,160,000
30/07/2018	70,100	9.10 ▲	12.98	61,000	70,100	70,100	100	7,010,000
27/07/2018	61,000	-0.10 ▼	-0.16	61,100	61,100	61,000	700	42,700,000
26/07/2018	66,600	5.60 ▲	8.41	61,000	66,600	60,000	600	39,960,000
25/07/2018	65,800	4.10 ▲	6.23	61,700	65,800	60,000	1,100	72,380,000
24/07/2018	64,600	-4.20 ▼	-6.50	68,800	64,600	61,000	500	32,300,000
23/07/2018	68,800	-68.80 ▼	-100.00	68,800	0	0	0	0
20/07/2018	68,800	-68.80 ▼	-100.00	68,800	0	0	0	0
19/07/2018	68,800	-68.80 ▼	-100.00	68,800	0	0	0	0
18/07/2018	68,800	3.40 ▲	4.94	65,400	68,800	68,800	100	6,880,000
17/07/2018	65,400	-65.40 ▼	-100.00	65,400	0	0	0	0
16/07/2018	65,400	-65.40 ▼	-100.00	65,400	0	0	0	0
13/07/2018	65,400	8.00 ▲	12.23	57,400	65,400	65,400	100	6,540,000
12/07/2018	57,400	-4.10 ▼	-7.14	61,500	57,400	57,400	100	5,740,000
11/07/2018	60,100	-3.10 ▼	-5.16	63,200	62,000	60,100	4,100	246,410,000
10/07/2018	63,200	-63.20 ▼	-100.00	63,200	0	0	0	0
09/07/2018	63,200	-63.20 ▼	-100.00	63,200	0	0	0	0
06/07/2018	63,200	0.00 ■■	0.00	63,200	63,200	63,200	1,000	63,200,000
05/07/2018	62,000	-63.20 ▼	-101.94	63,200	0	0	0	0
04/07/2018	62,000	-63.20 ▼	-101.94	63,200	0	0	0	0
03/07/2018	62,000	-3.00 ▼	-4.84	65,000	64,000	62,000	1,900	117,800,000
02/07/2018	65,000	-7.10 ▼	-10.92	72,100	65,000	65,000	1,200	78,000,000
29/06/2018	78,000	4.20 ▲	5.38	73,800	78,000	63,000	10,200	795,600,000
28/06/2018	61,200	-5.40 ▼	-8.82	66,600	76,500	61,200	1,800	110,160,000
27/06/2018	66,900	-66.60 ▼	-99.55	66,600	0	0	0	0
26/06/2018	66,900	-66.60 ▼	-99.55	66,600	0	0	0	0
25/06/2018	66,900	-66.60 ▼	-99.55	66,600	0	0	0	0
22/06/2018	66,900	-3.60 ▼	-5.38	70,500	69,000	65,000	1,500	100,350,000
21/06/2018	71,000	8.40 ▲	11.83	62,600	71,000	70,000	200	14,200,000
20/06/2018	67,000	4.90 ▲	7.31	62,100	71,000	56,100	400	26,800,000
19/06/2018	62,000	-3.80 ▼	-6.13	65,800	62,300	62,000	900	55,800,000
18/06/2018	70,000	-65.80 ▼	-94.00	65,800	0	0	0	0
15/06/2018	70,000	4.70 ▲	6.71	65,300	70,000	65,500	3,300	231,000,000
14/06/2018	65,500	2.90 ▲	4.43	62,600	65,800	63,000	600	39,300,000
13/06/2018	62,600	0.00 ■■	0.00	62,600	62,600	62,600	200	12,520,000
12/06/2018	63,000	-5.50 ▼	-8.73	68,500	63,000	61,000	1,900	119,700,000
11/06/2018	68,500	-68.50 ▼	-100.00	68,500	0	0	0	0
08/06/2018	68,500	6.80 ▲	9.93	61,700	68,500	68,500	100	6,850,000
07/06/2018	68,400	3.40 ▲	4.97	65,000	68,400	61,100	5,600	383,040,000
06/06/2018	65,000	-65.00 ▼	-100.00	65,000	0	0	0	0
05/06/2018	65,000	-65.00 ▼	-100.00	65,000	0	0	0	0
04/06/2018	65,000	-65.00 ▼	-100.00	65,000	0	0	0	0
01/06/2018	65,000	-6.00 ▼	-9.23	71,000	65,000	65,000	400	26,000,000
31/05/2018	71,000	4.70 ▲	6.62	66,300	71,000	71,000	100	7,100,000
30/05/2018	65,000	0.00 ■■	0.00	65,000	70,000	65,000	400	26,000,000
29/05/2018	65,000	-0.50 ▼	-0.77	65,500	65,000	65,000	100	6,500,000
28/05/2018	65,000	-4.40 ▼	-6.77	69,400	67,000	65,000	800	52,000,000
25/05/2018	69,500	-2.10 ▼	-3.02	71,600	69,500	69,400	800	55,600,000
24/05/2018	71,900	-71.60 ▼	-99.58	71,600	0	0	0	0
23/05/2018	71,900	2.90 ▲	4.03	69,000	71,900	68,400	1,000	71,900,000
22/05/2018	69,000	4.90 ▲	7.10	64,100	69,000	69,000	100	6,900,000
21/05/2018	69,400	-64.10 ▼	-92.36	64,100	0	0	0	0
18/05/2018	69,400	-0.40 ▼	-0.58	69,800	69,500	60,900	1,600	111,040,000
17/05/2018	69,800	2.30 ▲	3.30	67,500	69,800	69,800	400	27,920,000
16/05/2018	69,500	-67.50 ▼	-97.12	67,500	0	0	0	0
15/05/2018	69,500	-67.50 ▼	-97.12	67,500	0	0	0	0
14/05/2018	69,500	-67.50 ▼	-97.12	67,500	0	0	0	0
11/05/2018	69,500	-69.50 ▼	-100.00	69,500	0	0	0	0
10/05/2018	69,500	-69.50 ▼	-100.00	69,500	0	0	0	0
09/05/2018	69,500	-69.50 ▼	-100.00	69,500	0	0	0	0
08/05/2018	69,500	1.40 ▲	2.01	68,100	69,500	69,500	2,500	173,750,000
07/05/2018	68,100	-68.10 ▼	-100.00	68,100	0	0	0	0
04/05/2018	68,100	0.30 ▲	0.44	67,800	68,100	68,100	700	47,670,000
03/05/2018	68,000	-5.00 ▼	-7.35	73,000	68,000	67,200	1,500	102,000,000
02/05/2018	73,000	-0.10 ▼	-0.14	73,100	73,000	73,000	300	21,900,000
27/04/2018	73,100	6.10 ▲	8.34	67,000	73,100	73,100	100	7,310,000
26/04/2018	67,000	-67.00 ▼	-100.00	67,000	0	0	0	0
24/04/2018	67,000	-3.50 ▼	-5.22	70,500	67,000	67,000	100	6,700,000
23/04/2018	73,900	-70.50 ▼	-95.40	70,500	0	0	0	0
20/04/2018	73,900	-0.20 ▼	-0.27	74,100	74,400	69,800	10,100	746,390,000
19/04/2018	74,300	-74.10 ▼	-99.73	74,100	0	0	0	0
18/04/2018	74,300	8.40 ▲	11.31	65,900	74,300	74,000	2,100	156,030,000
13/04/2018	64,500	-5.50 ▼	-8.53	70,000	70,000	64,500	1,900	122,550,000
12/04/2018	70,000	2.40 ▲	3.43	67,600	70,000	70,000	200	14,000,000
11/04/2018	75,900	-67.60 ▼	-89.06	67,600	0	0	0	0
10/04/2018	75,900	1.90 ▲	2.50	74,000	75,900	63,000	300	22,770,000
09/04/2018	74,000	1.00 ▲	1.35	73,000	74,000	74,000	9,500	703,000,000
06/04/2018	73,000	-1.00 ▼	-1.37	74,000	73,000	73,000	1,000	73,000,000
05/04/2018	74,000	0.00 ■■	0.00	74,000	74,000	74,000	22,400	1,657,600,000
04/04/2018	74,000	-2.00 ▼	-2.70	76,000	74,000	74,000	5,000	370,000,000
03/04/2018	76,000	-76.00 ▼	-100.00	76,000	0	0	0	0
02/04/2018	76,000	-2.50 ▼	-3.29	78,500	76,000	76,000	600	45,600,000
30/03/2018	78,500	3.50 ▲	4.46	75,000	78,500	78,500	100	7,850,000
29/03/2018	75,000	-4.00 ▼	-5.33	79,000	75,000	75,000	86,000	6,450,000,000
28/03/2018	74,000	-79.00 ▼	-106.76	79,000	0	0	0	0
27/03/2018	74,000	-79.00 ▼	-106.76	79,000	0	0	0	0
26/03/2018	74,000	-79.00 ▼	-106.76	79,000	0	0	0	0
23/03/2018	74,000	-79.00 ▼	-106.76	79,000	0	0	0	0
22/03/2018	74,000	-79.00 ▼	-106.76	79,000	0	0	0	0
21/03/2018	74,000	-79.00 ▼	-106.76	79,000	0	0	0	0
20/03/2018	74,000	-5.00 ▼	-6.76	79,000	79,000	74,000	40,200	2,974,800,000
19/03/2018	79,000	0.00 ■■	0.00	79,000	79,100	79,000	46,500	3,673,500,000
16/03/2018	79,000	-79.00 ▼	-100.00	79,000	0	0	0	0
15/03/2018	79,000	-79.00 ▼	-100.00	79,000	0	0	0	0
14/03/2018	79,000	0.00 ■■	0.00	79,000	79,000	79,000	100	7,900,000
13/03/2018	79,000	0.00 ■■	0.00	79,000	79,000	75,000	35,600	2,812,400,000
12/03/2018	79,000	-0.20 ▼	-0.25	79,200	79,000	79,000	43,000	3,397,000,000
09/03/2018	79,000	0.10 ▲	0.13	78,900	80,000	78,900	48,800	3,855,200,000
08/03/2018	78,900	2.90 ▲	3.68	76,000	79,000	78,800	8,200	646,980,000
07/03/2018	76,000	0.80 ▲	1.05	75,200	76,100	76,000	7,900	600,400,000
06/03/2018	75,000	-3.00 ▼	-4.00	78,000	77,000	75,000	1,100	82,500,000
05/03/2018	78,000	1.00 ▲	1.28	77,000	78,000	78,000	100	7,800,000
02/03/2018	77,000	0.00 ■■	0.00	77,000	77,000	77,000	200	15,400,000
01/03/2018	77,000	0.10 ▲	0.13	76,900	77,000	77,000	1,000	77,000,000
28/02/2018	78,400	0.10 ▲	0.13	78,300	78,500	76,000	3,100	243,040,000
27/02/2018	79,000	0.00 ■■	0.00	79,000	79,000	77,300	2,100	165,900,000
26/02/2018	78,800	1.10 ▲	1.40	77,700	79,100	77,200	73,800	5,815,440,000
23/02/2018	78,500	0.40 ▲	0.51	78,100	78,500	78,500	200	15,700,000
22/02/2018	77,100	-2.20 ▼	-2.85	79,300	79,000	77,100	8,200	632,220,000
21/02/2018	79,300	0.00 ■■	0.00	79,300	79,300	79,300	2,400	190,320,000
13/02/2018	78,000	0.00 ■■	0.00	78,000	87,000	78,000	700	54,600,000
12/02/2018	78,000	0.30 ▲	0.38	77,700	78,000	78,000	5,000	390,000,000
09/02/2018	77,500	-0.20 ▼	-0.26	77,700	77,700	75,000	25,700	1,991,750,000
08/02/2018	77,500	-0.40 ▼	-0.52	77,900	78,000	77,000	60,100	4,657,750,000
07/02/2018	78,500	5.70 ▲	7.26	72,800	78,500	77,000	118,300	9,286,550,000
06/02/2018	75,000	1.30 ▲	1.73	73,700	75,000	68,000	30,800	2,310,000,000
05/02/2018	70,000	-7.50 ▼	-10.71	77,500	75,200	67,100	9,900	693,000,000
02/02/2018	77,500	0.00 ■■	0.00	77,500	77,500	77,500	2,400	186,000,000
01/02/2018	77,000	-3.70 ▼	-4.81	80,700	80,800	77,000	21,700	1,670,900,000
31/01/2018	80,900	0.00 ■■	0.00	80,900	80,900	80,200	9,100	736,190,000
30/01/2018	80,500	-7.40 ▼	-9.19	87,900	88,800	80,500	42,800	3,445,400,000
29/01/2018	81,000	11.00 ▲	13.58	70,000	98,000	80,200	56,000	4,536,000,000
20/12/2017	96,000	-1.00 ▼	-1.03	97,000	100,000	88,000	850,000	84,400,000,000
19/12/2017	97,000	1.00 ▲	1.04	96,000	100,000	88,000	950,000	94,400,000,000
18/12/2017	96,000	-4.00 ▼	-4.00	100,000	100,000	88,000	550,000	54,400,000,000
17/12/2017	100,000	0.00 ■■	0.00	100,000	100,000	100,000	500,000	50,000,000,000
16/12/2017	100,000	0.00 ■■	0.00	100,000	100,000	100,000	500,000	50,000,000,000
15/12/2017	100,000	0.00 ■■	0.00	100,000	100,000	100,000	500,000	50,000,000,000
14/12/2017	100,000	0.00 ■■	0.00	100,000	100,000	100,000	100,000	10,000,000,000
13/12/2017	100,000	0.00 ■■	0.00	100,000	100,000	100,000	100,000	10,000,000,000
12/12/2017	100,000	0.00 ■■	0.00	0	100,000	100,000	100,000	10,000,000,000

(ĐVT: 1,000 VNĐ)