Lịch sử giao dịch MVB - 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

TCT Công nghiệp mỏ Việt Bắc TKV - CTCP
Vinacomin - Vietbac Mining Industry Holding Corporation
Mã CK: MVB 19.30 ■■ 0 (0%) (cập nhật 14:15 08/11/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Khai khoáng
Website: http://cmv.vn

MVB » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
08/11/2024	19,300	0.00 ■■	0.00	19,300	0	0	0	0
07/11/2024	19,300	0.00 ■■	0.00	19,300	0	0	0	0
06/11/2024	19,300	0.30 ▲	1.55	19,000	19,300	19,300	10	193,000
05/11/2024	19,000	0.00 ■■	0.00	19,000	19,000	18,600	60	1,140,000
04/11/2024	19,000	0.00 ■■	0.00	19,000	0	0	0	0
01/11/2024	19,000	0.00 ■■	0.00	19,000	0	0	0	0
31/10/2024	19,000	-0.80 ▼	-4.21	19,800	19,000	18,200	20	380,000
30/10/2024	19,800	0.00 ■■	0.00	19,800	0	0	0	0
29/10/2024	19,800	0.00 ■■	0.00	19,800	0	0	0	0
28/10/2024	19,800	0.00 ■■	0.00	19,800	0	0	0	0
25/10/2024	19,800	0.00 ■■	0.00	19,800	0	0	0	0
24/10/2024	19,800	0.00 ■■	0.00	19,800	0	0	0	0
23/10/2024	19,800	0.00 ■■	0.00	19,800	0	0	0	0
22/10/2024	19,800	0.00 ■■	0.00	19,800	0	0	0	0
21/10/2024	19,800	0.70 ▲	3.54	19,100	19,800	17,500	40	792,000
18/10/2024	19,100	0.00 ■■	0.00	19,100	0	0	0	0
17/10/2024	19,100	0.00 ■■	0.00	19,100	0	0	0	0
16/10/2024	19,100	0.00 ■■	0.00	19,100	19,100	19,000	70	1,337,000
15/10/2024	19,100	0.00 ■■	0.00	19,100	0	0	0	0
14/10/2024	19,100	0.00 ■■	0.00	19,100	0	0	0	0
11/10/2024	19,100	-0.50 ▼	-2.62	19,600	19,100	18,100	70	1,337,000
10/10/2024	19,600	0.00 ■■	0.00	19,600	0	0	0	0
09/10/2024	19,600	0.80 ▲	4.08	18,800	19,600	18,000	90	1,764,000
08/10/2024	18,800	0.00 ■■	0.00	18,800	0	0	0	0
07/10/2024	18,800	0.00 ■■	0.00	18,800	0	0	0	0
04/10/2024	18,800	0.00 ■■	0.00	18,800	0	0	0	0
03/10/2024	18,800	0.00 ■■	0.00	18,800	19,000	18,300	60	1,128,000
02/10/2024	18,800	0.00 ■■	0.00	18,800	0	0	0	0
01/10/2024	18,800	-0.80 ▼	-4.26	19,600	18,800	18,800	10	188,000
30/09/2024	19,600	0.60 ▲	3.06	19,000	19,600	19,000	60	1,176,000
27/09/2024	19,000	0.10 ▲	0.53	18,900	19,400	18,900	190	3,610,000
26/09/2024	18,900	-0.30 ▼	-1.59	19,200	19,200	18,900	80	1,512,000
25/09/2024	19,200	0.00 ■■	0.00	19,200	0	0	0	0
24/09/2024	19,200	0.90 ▲	4.69	18,300	19,200	19,200	10	192,000
23/09/2024	18,300	-0.90 ▼	-4.92	19,200	18,300	18,300	10	183,000
20/09/2024	19,200	0.00 ■■	0.00	19,200	19,500	19,200	120	2,304,000
19/09/2024	19,200	-0.10 ▼	-0.52	19,300	19,200	19,100	110	2,112,000
18/09/2024	19,300	-0.10 ▼	-0.52	19,400	19,300	18,000	240	4,632,000
17/09/2024	19,400	0.00 ■■	0.00	19,400	19,400	19,400	20	388,000
16/09/2024	19,400	0.00 ■■	0.00	19,400	0	0	0	0
13/09/2024	19,400	0.00 ■■	0.00	19,400	0	0	0	0
12/09/2024	19,400	0.00 ■■	0.00	19,400	19,400	19,400	10	194,000
11/09/2024	19,400	0.00 ■■	0.00	19,400	0	0	0	0
10/09/2024	19,400	0.00 ■■	0.00	19,400	19,400	19,400	10	194,000
09/09/2024	19,400	0.00 ■■	0.00	19,400	0	0	0	0
06/09/2024	19,400	0.40 ▲	2.06	19,000	19,500	19,000	190	3,686,000
05/09/2024	19,000	-0.30 ▼	-1.58	19,300	19,500	19,000	260	4,940,000
04/09/2024	19,300	0.10 ▲	0.52	19,200	19,300	19,200	50	965,000
30/08/2024	19,200	0.30 ▲	1.56	18,900	19,200	19,200	10	192,000
29/08/2024	18,900	-0.90 ▼	-4.76	19,800	19,500	18,800	340	6,426,000
28/08/2024	19,800	0.00 ■■	0.00	19,800	0	0	0	0
27/08/2024	19,800	0.70 ▲	3.54	19,100	19,800	19,100	50	990,000
26/08/2024	19,100	-1.70 ▼	-8.90	20,800	19,900	19,000	1,370	26,167,000
23/08/2024	20,800	0.00 ■■	0.00	20,800	0	0	0	0
22/08/2024	20,800	0.70 ▲	3.37	20,100	20,800	20,800	10	208,000
21/08/2024	20,100	-1.40 ▼	-6.97	21,500	20,100	20,100	10	201,000
20/08/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
19/08/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
16/08/2024	21,500	1.90 ▲	8.84	19,600	21,500	21,500	10	215,000
15/08/2024	19,600	-1.80 ▼	-9.18	21,400	20,000	19,600	560	10,976,000
14/08/2024	21,400	0.00 ■■	0.00	21,400	0	0	0	0
13/08/2024	21,400	0.00 ■■	0.00	21,400	0	0	0	0
12/08/2024	21,400	1.00 ▲	4.67	20,400	21,400	20,400	630	13,482,000
09/08/2024	20,400	0.00 ■■	0.00	20,400	0	0	0	0
08/08/2024	20,400	0.00 ■■	0.00	20,400	0	0	0	0
07/08/2024	20,400	0.10 ▲	0.49	20,300	20,400	20,400	10	204,000
06/08/2024	20,300	0.00 ■■	0.00	20,300	0	0	0	0
05/08/2024	20,300	0.00 ■■	0.00	20,300	20,300	19,500	610	12,383,000
02/08/2024	20,300	0.50 ▲	2.46	19,800	20,300	20,300	10	203,000
01/08/2024	19,800	-1.40 ▼	-7.07	21,200	21,100	19,800	860	17,028,000
31/07/2024	21,200	0.00 ■■	0.00	21,200	0	0	0	0
30/07/2024	21,200	0.00 ■■	0.00	21,200	0	0	0	0
29/07/2024	21,200	-0.30 ▼	-1.42	21,500	21,200	20,300	730	15,476,000
26/07/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
25/07/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
24/07/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
23/07/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
22/07/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
19/07/2024	21,500	0.00 ■■	0.00	21,500	21,500	21,500	10	215,000
18/07/2024	21,500	-0.10 ▼	-0.47	21,600	21,500	21,000	790	16,985,000
17/07/2024	21,600	0.10 ▲	0.46	21,500	21,600	21,600	10	216,000
16/07/2024	21,100	0.00 ■■	0.00	21,100	0	0	0	0
15/07/2024	21,100	0.00 ■■	0.00	21,100	0	0	0	0
12/07/2024	21,100	0.10 ▲	0.47	21,000	21,100	21,000	170	3,587,000
11/07/2024	21,000	-0.10 ▼	-0.48	21,100	21,300	21,000	390	8,190,000
10/07/2024	21,100	0.00 ■■	0.00	21,100	0	0	0	0
09/07/2024	21,100	-0.40 ▼	-1.90	21,500	21,400	21,100	1,100	23,210,000
08/07/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
05/07/2024	21,500	0.10 ▲	0.47	21,400	21,500	20,100	160	3,440,000
04/07/2024	21,400	0.00 ■■	0.00	21,400	21,400	21,400	30	642,000
03/07/2024	21,400	0.00 ■■	0.00	21,400	21,400	21,400	20	428,000
02/07/2024	21,400	0.20 ▲	0.93	21,200	21,600	21,200	160	3,424,000
01/07/2024	21,200	0.40 ▲	1.89	20,800	21,200	20,700	60	1,272,000
28/06/2024	20,800	0.10 ▲	0.48	20,700	20,800	20,800	840	17,472,000
27/06/2024	20,700	-0.80 ▼	-3.86	21,500	21,700	20,700	70	1,449,000
26/06/2024	21,500	0.00 ■■	0.00	21,500	21,500	21,400	200	4,300,000
25/06/2024	21,500	-0.20 ▼	-0.93	21,700	21,600	20,700	1,190	25,585,000
24/06/2024	21,700	-0.50 ▼	-2.30	22,200	21,700	21,500	250	5,425,000
21/06/2024	23,500	-0.10 ▼	-0.43	23,600	23,700	23,000	660	15,510,000
20/06/2024	23,600	1.30 ▲	5.51	22,300	23,600	22,300	1,690	39,884,000
19/06/2024	22,300	0.20 ▲	0.90	22,100	22,300	21,800	700	15,610,000
18/06/2024	22,100	-0.70 ▼	-3.17	22,800	22,800	21,200	70	1,547,000
17/06/2024	22,800	0.50 ▲	2.19	22,300	22,900	20,800	200	4,560,000
14/06/2024	22,300	-0.70 ▼	-3.14	23,000	23,400	21,100	300	6,690,000
13/06/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
12/06/2024	23,000	0.00 ■■	0.00	23,000	23,900	23,000	220	5,060,000
11/06/2024	23,000	1.10 ▲	4.78	21,900	23,500	22,000	1,150	26,450,000
10/06/2024	21,900	-0.10 ▼	-0.46	22,000	22,000	21,900	490	10,731,000
07/06/2024	22,000	-0.30 ▼	-1.36	22,300	22,700	21,900	920	20,240,000
06/06/2024	22,300	-0.20 ▼	-0.90	22,500	22,800	22,000	950	21,185,000
05/06/2024	22,500	0.50 ▲	2.22	22,000	23,000	22,500	60	1,350,000
04/06/2024	22,000	0.00 ■■	0.00	22,000	22,000	21,200	1,050	23,100,000
03/06/2024	22,000	0.80 ▲	3.64	21,200	22,000	21,500	370	8,140,000
31/05/2024	21,200	0.60 ▲	2.83	20,600	21,200	20,900	200	4,240,000
30/05/2024	20,600	0.00 ■■	0.00	20,600	20,900	20,600	30	618,000
29/05/2024	20,600	-0.20 ▼	-0.97	20,800	20,900	20,400	100	2,060,000
28/05/2024	20,800	-0.20 ▼	-0.96	21,000	20,800	20,200	740	15,392,000
27/05/2024	21,000	-0.10 ▼	-0.48	21,100	21,000	20,400	110	2,310,000
24/05/2024	21,100	0.00 ■■	0.00	21,100	21,100	21,100	280	5,908,000
23/05/2024	21,100	-0.20 ▼	-0.95	21,300	21,100	21,100	40	844,000
22/05/2024	21,300	-0.20 ▼	-0.94	21,500	21,400	20,000	270	5,751,000
21/05/2024	21,500	0.00 ■■	0.00	21,500	21,500	20,200	20	430,000
20/05/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
17/05/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
16/05/2024	21,500	-0.10 ▼	-0.47	21,600	21,500	20,100	40	860,000
15/05/2024	21,600	0.00 ■■	0.00	21,600	0	0	0	0
14/05/2024	21,600	0.00 ■■	0.00	21,600	0	0	0	0
13/05/2024	21,600	0.00 ■■	0.00	21,600	0	0	0	0
10/05/2024	21,600	-0.30 ▼	-1.39	21,900	21,800	21,600	50	1,080,000
09/05/2024	21,900	1.20 ▲	5.48	20,700	21,900	20,700	200	4,380,000
08/05/2024	20,700	0.00 ■■	0.00	20,700	20,700	20,700	40	828,000
07/05/2024	20,700	-0.30 ▼	-1.45	21,000	20,700	20,700	10	207,000
06/05/2024	21,000	0.00 ■■	0.00	21,000	0	0	0	0
03/05/2024	21,000	0.00 ■■	0.00	21,000	0	0	0	0
02/05/2024	21,000	0.00 ■■	0.00	21,000	0	0	0	0
26/04/2024	21,000	0.10 ▲	0.48	20,900	21,000	19,000	80	1,680,000
25/04/2024	20,900	-0.60 ▼	-2.87	21,500	21,000	19,700	540	11,286,000
24/04/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
23/04/2024	21,500	0.00 ■■	0.00	21,500	0	0	0	0
22/04/2024	21,500	0.60 ▲	2.79	20,900	21,500	20,800	70	1,505,000
19/04/2024	20,900	0.00 ■■	0.00	20,900	20,900	20,900	50	1,045,000
17/04/2024	20,900	0.30 ▲	1.44	20,600	20,900	20,900	10	209,000
16/04/2024	20,600	-0.20 ▼	-0.97	20,800	20,600	20,300	40	824,000
15/04/2024	20,800	-0.10 ▼	-0.48	20,900	20,800	20,800	10	208,000
12/04/2024	20,900	0.00 ■■	0.00	20,900	0	0	0	0
11/04/2024	20,900	0.00 ■■	0.00	20,900	0	0	0	0
10/04/2024	20,900	-0.10 ▼	-0.48	21,000	20,900	20,900	100	2,090,000
09/04/2024	21,000	0.00 ■■	0.00	21,000	0	0	0	0
08/04/2024	21,000	0.00 ■■	0.00	21,000	21,000	20,800	220	4,620,000
05/04/2024	21,000	0.00 ■■	0.00	21,000	0	0	0	0
04/04/2024	21,000	0.70 ▲	3.33	20,300	21,000	20,200	50	1,050,000
03/04/2024	20,300	-1.20 ▼	-5.91	21,500	21,500	20,300	1,500	30,450,000
02/04/2024	21,500	0.00 ■■	0.00	21,500	21,500	21,400	300	6,450,000
01/04/2024	21,500	0.00 ■■	0.00	21,500	21,600	21,500	90	1,935,000
29/03/2024	21,500	0.50 ▲	2.33	21,000	23,100	21,000	200	4,300,000
28/03/2024	21,000	0.00 ■■	0.00	21,000	21,000	21,000	10	210,000
27/03/2024	21,000	0.00 ■■	0.00	21,000	0	0	0	0
26/03/2024	21,000	0.90 ▲	4.29	20,100	21,000	20,100	30	630,000
25/03/2024	20,100	-0.40 ▼	-1.99	20,500	20,100	20,100	10	201,000
22/03/2024	20,500	-0.30 ▼	-1.46	20,800	20,500	20,000	1,810	37,105,000
21/03/2024	20,800	0.30 ▲	1.44	20,500	20,800	20,400	20	416,000
20/03/2024	20,500	0.00 ■■	0.00	20,500	20,500	20,500	800	16,400,000
19/03/2024	20,500	0.00 ■■	0.00	20,500	0	0	0	0
18/03/2024	20,500	0.00 ■■	0.00	20,500	0	0	0	0
15/03/2024	20,500	0.00 ■■	0.00	20,500	20,700	20,500	220	4,510,000
14/03/2024	20,500	-0.10 ▼	-0.49	20,600	22,600	20,500	230	4,715,000
13/03/2024	20,600	0.30 ▲	1.46	20,300	20,600	20,400	20	412,000
12/03/2024	20,300	0.10 ▲	0.49	20,200	21,800	20,300	210	4,263,000
11/03/2024	20,200	-0.20 ▼	-0.99	20,400	20,200	20,200	10	202,000
08/03/2024	20,400	-0.50 ▼	-2.45	20,900	20,400	20,400	110	2,244,000
07/03/2024	20,900	-2.30 ▼	-11.00	23,200	21,000	20,900	970	20,273,000
06/03/2024	23,200	2.10 ▲	9.05	21,100	23,200	23,200	10	232,000
05/03/2024	21,100	0.10 ▲	0.47	21,000	21,600	21,100	20	422,000
04/03/2024	21,000	0.90 ▲	4.29	20,100	21,000	21,000	100	2,100,000
01/03/2024	20,100	0.10 ▲	0.50	20,000	20,100	20,000	90	1,809,000
29/02/2024	20,000	0.00 ■■	0.00	20,000	20,000	19,900	220	4,400,000
28/02/2024	20,000	0.00 ■■	0.00	20,000	20,000	19,700	880	17,600,000
27/02/2024	20,000	0.10 ▲	0.50	19,900	20,000	19,900	80	1,600,000
26/02/2024	19,900	0.10 ▲	0.50	19,800	19,900	19,800	50	995,000
23/02/2024	19,800	-0.10 ▼	-0.51	19,900	19,900	19,700	1,260	24,948,000
22/02/2024	19,900	-0.10 ▼	-0.50	20,000	19,900	19,900	50	995,000
21/02/2024	20,000	0.30 ▲	1.50	19,700	20,000	19,700	1,050	21,000,000
20/02/2024	19,700	-0.30 ▼	-1.52	20,000	19,700	19,700	700	13,790,000
19/02/2024	20,000	0.00 ■■	0.00	20,000	20,000	19,800	7,400	148,000,000
16/02/2024	20,000	0.00 ■■	0.00	20,000	21,500	20,000	8,100	162,000,000
15/02/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
07/02/2024	20,000	0.00 ■■	0.00	20,000	20,000	19,600	800	16,000,000
06/02/2024	20,000	0.00 ■■	0.00	20,000	20,000	20,000	300	6,000,000
05/02/2024	20,000	-0.20 ▼	-1.00	20,200	22,200	19,700	17,100	342,000,000
02/02/2024	20,200	0.00 ■■	0.00	20,200	0	0	0	0
01/02/2024	20,200	0.00 ■■	0.00	20,200	0	0	0	0
31/01/2024	20,200	0.00 ■■	0.00	20,200	20,200	20,200	200	4,040,000
30/01/2024	20,200	-0.30 ▼	-1.49	20,500	20,200	20,000	6,700	135,340,000
29/01/2024	20,500	0.00 ■■	0.00	20,500	20,500	20,500	300	6,150,000
26/01/2024	20,500	0.00 ■■	0.00	20,500	0	0	0	0
25/01/2024	20,500	0.00 ■■	0.00	20,500	0	0	0	0
24/01/2024	20,500	-0.10 ▼	-0.49	20,600	20,500	19,600	1,200	24,600,000
23/01/2024	20,600	0.60 ▲	2.91	20,000	20,600	19,600	1,200	24,720,000
22/01/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
19/01/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
18/01/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
17/01/2024	20,000	0.00 ■■	0.00	20,000	20,000	20,000	2,700	54,000,000
16/01/2024	20,000	0.00 ■■	0.00	20,000	20,000	20,000	100	2,000,000
15/01/2024	20,000	0.20 ▲	1.00	19,800	20,000	19,800	1,800	36,000,000
12/01/2024	19,800	0.20 ▲	1.01	19,600	19,800	19,700	8,700	172,260,000
11/01/2024	19,600	-1.10 ▼	-5.61	20,700	19,700	19,600	400	7,840,000
10/01/2024	20,700	0.00 ■■	0.00	20,700	0	0	0	0
09/01/2024	20,700	0.00 ■■	0.00	20,700	20,700	19,600	500	10,350,000
08/01/2024	20,700	0.00 ■■	0.00	20,700	0	0	0	0
05/01/2024	20,700	0.00 ■■	0.00	20,700	20,700	20,500	400	8,280,000
04/01/2024	20,700	0.00 ■■	0.00	20,700	20,700	20,600	1,000	20,700,000
03/01/2024	20,700	0.00 ■■	0.00	20,700	0	0	0	0
02/01/2024	20,700	0.00 ■■	0.00	20,700	0	0	0	0
29/12/2023	20,700	0.00 ■■	0.00	20,700	0	0	0	0
28/12/2023	20,700	0.00 ■■	0.00	20,700	0	0	0	0
27/12/2023	20,700	0.00 ■■	0.00	20,700	0	0	0	0
26/12/2023	20,700	-0.30 ▼	-1.45	21,000	20,700	20,600	1,500	31,050,000
25/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
22/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
21/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
20/12/2023	21,000	0.20 ▲	0.95	20,800	21,000	19,500	1,100	23,100,000
19/12/2023	20,800	-0.10 ▼	-0.48	20,900	20,800	19,500	2,600	54,080,000
18/12/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
15/12/2023	20,900	1.00 ▲	4.78	19,900	20,900	20,900	100	2,090,000
14/12/2023	19,900	-2.00 ▼	-10.05	21,900	19,900	19,800	10,800	214,920,000
13/12/2023	21,900	0.00 ■■	0.00	21,900	0	0	0	0
12/12/2023	21,900	0.00 ■■	0.00	21,900	0	0	0	0
11/12/2023	21,900	0.00 ■■	0.00	21,900	0	0	0	0
08/12/2023	21,900	-0.10 ▼	-0.46	22,000	21,900	19,900	2,100	45,990,000
07/12/2023	22,000	-1.00 ▼	-4.55	23,000	22,500	20,700	700	15,400,000
06/12/2023	23,000	0.00 ■■	0.00	23,000	23,000	23,000	400	9,200,000
05/12/2023	23,000	2.00 ▲	8.70	21,000	23,000	23,000	100	2,300,000
04/12/2023	21,000	0.00 ■■	0.00	21,000	21,000	19,600	1,100	23,100,000
01/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
30/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
29/11/2023	21,000	0.10 ▲	0.48	20,900	21,000	20,700	200	4,200,000
28/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
27/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
24/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
23/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
22/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
21/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
20/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
17/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
16/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
15/11/2023	20,900	0.40 ▲	1.91	20,500	20,900	20,900	100	2,090,000
14/11/2023	20,500	0.00 ■■	0.00	20,500	0	0	0	0
13/11/2023	20,500	-0.70 ▼	-3.41	21,200	20,500	19,700	200	4,100,000
10/11/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
09/11/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
08/11/2023	21,200	0.30 ▲	1.42	20,900	21,200	21,200	100	2,120,000
07/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
06/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
03/11/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
02/11/2023	20,900	1.60 ▲	7.66	19,300	20,900	20,900	100	2,090,000
01/11/2023	19,300	-0.50 ▼	-2.59	19,800	19,700	19,300	1,200	23,160,000
31/10/2023	19,800	-0.10 ▼	-0.51	19,900	19,800	19,800	300	5,940,000
30/10/2023	19,900	0.00 ■■	0.00	19,900	0	0	0	0
27/10/2023	19,900	0.00 ■■	0.00	19,900	19,900	19,900	200	3,980,000
26/10/2023	19,900	0.00 ■■	0.00	19,900	0	0	0	0
25/10/2023	19,900	0.00 ■■	0.00	19,900	19,900	19,900	3,200	63,680,000
24/10/2023	19,900	0.40 ▲	2.01	19,500	19,900	19,700	700	13,930,000
23/10/2023	19,500	0.00 ■■	0.00	19,500	0	0	0	0
20/10/2023	19,500	-0.20 ▼	-1.03	19,700	19,500	19,500	1,500	29,250,000
19/10/2023	19,700	0.00 ■■	0.00	19,700	0	0	0	0
18/10/2023	19,700	0.00 ■■	0.00	19,700	0	0	0	0
17/10/2023	19,700	-0.20 ▼	-1.02	19,900	19,700	19,700	500	9,850,000
16/10/2023	19,900	0.00 ■■	0.00	19,900	19,900	19,900	100	1,990,000
13/10/2023	19,900	0.00 ■■	0.00	19,900	0	0	0	0
12/10/2023	19,900	0.00 ■■	0.00	19,900	0	0	0	0
11/10/2023	19,900	0.00 ■■	0.00	19,900	19,900	19,900	200	3,980,000
10/10/2023	19,900	0.10 ▲	0.50	19,800	19,900	19,900	100	1,990,000
09/10/2023	19,800	0.60 ▲	3.03	19,200	19,800	19,300	200	3,960,000
06/10/2023	19,200	0.00 ■■	0.00	19,200	0	0	0	0
05/10/2023	19,200	0.00 ■■	0.00	19,200	19,200	19,200	900	17,280,000
04/10/2023	19,200	0.00 ■■	0.00	19,200	19,200	19,200	100	1,920,000
03/10/2023	19,200	0.00 ■■	0.00	19,200	19,200	19,200	100	1,920,000
02/10/2023	19,200	0.20 ▲	1.04	19,000	19,300	19,100	300	5,760,000
29/09/2023	19,000	-0.30 ▼	-1.58	19,300	19,300	19,000	6,000	114,000,000
28/09/2023	19,300	-0.10 ▼	-0.52	19,400	19,300	18,800	600	11,580,000
27/09/2023	19,400	0.00 ■■	0.00	19,400	19,400	19,000	2,300	44,620,000
26/09/2023	19,400	0.00 ■■	0.00	19,400	19,400	19,000	400	7,760,000
21/09/2023	19,900	0.00 ■■	0.00	19,900	0	0	0	0
20/09/2023	19,900	0.10 ▲	0.50	19,800	19,900	18,500	16,200	322,380,000
19/09/2023	19,800	0.00 ■■	0.00	19,800	0	0	0	0
18/09/2023	19,800	0.30 ▲	1.52	19,500	19,800	19,500	2,200	43,560,000
15/09/2023	19,500	-0.20 ▼	-1.03	19,700	19,500	19,500	200	3,900,000
14/09/2023	19,700	0.50 ▲	2.54	19,200	19,800	19,500	10,500	206,850,000
13/09/2023	19,200	-0.10 ▼	-0.52	19,300	19,200	19,200	100	1,920,000
12/09/2023	19,300	0.00 ■■	0.00	19,300	0	0	0	0
11/09/2023	19,300	-0.10 ▼	-0.52	19,400	19,300	18,600	900	17,370,000
08/09/2023	19,400	0.50 ▲	2.58	18,900	19,400	19,400	100	1,940,000
07/09/2023	18,900	-0.10 ▼	-0.53	19,000	18,900	18,900	600	11,340,000
06/09/2023	19,000	-0.40 ▼	-2.11	19,400	19,000	19,000	1,400	26,600,000
31/08/2023	19,400	0.00 ■■	0.00	19,400	0	0	0	0
30/08/2023	19,000	-0.30 ▼	-1.58	19,300	19,500	19,000	1,400	26,600,000
29/08/2023	19,300	0.40 ▲	2.07	18,900	19,300	18,900	400	7,720,000
28/08/2023	18,900	-0.10 ▼	-0.53	19,000	18,900	18,900	3,200	60,480,000
25/08/2023	19,000	0.10 ▲	0.53	18,900	19,000	19,000	100	1,900,000
24/08/2023	18,900	-0.10 ▼	-0.53	19,000	18,900	18,600	400	7,560,000
23/08/2023	19,000	0.00 ■■	0.00	19,000	0	0	0	0
22/08/2023	19,000	0.00 ■■	0.00	19,000	19,000	18,500	700	13,300,000
21/08/2023	19,000	0.00 ■■	0.00	19,000	19,000	18,800	400	7,600,000
18/08/2023	18,900	0.00 ■■	0.00	18,900	18,900	18,500	1,100	20,790,000
17/08/2023	18,900	0.00 ■■	0.00	18,900	0	0	0	0
16/08/2023	18,900	0.00 ■■	0.00	18,900	0	0	0	0
15/08/2023	18,900	0.10 ▲	0.53	18,800	18,900	18,400	1,800	34,020,000
14/08/2023	18,800	-0.10 ▼	-0.53	18,900	18,800	18,400	5,300	99,640,000
11/08/2023	18,900	-0.10 ▼	-0.53	19,000	18,900	18,500	4,100	77,490,000
10/08/2023	19,000	0.10 ▲	0.53	18,900	19,000	18,700	300	5,700,000
09/08/2023	18,900	0.00 ■■	0.00	18,900	18,900	18,500	1,800	34,020,000
08/08/2023	18,900	-0.10 ▼	-0.53	19,000	19,500	18,900	1,600	30,240,000
07/08/2023	19,000	-0.90 ▼	-4.74	19,900	19,600	19,000	2,700	51,300,000
04/08/2023	19,900	0.00 ■■	0.00	19,900	0	0	0	0
03/08/2023	19,900	0.50 ▲	2.51	19,400	19,900	19,900	100	1,990,000
02/08/2023	19,400	-0.10 ▼	-0.52	19,500	19,900	19,100	500	9,700,000
01/08/2023	19,500	0.00 ■■	0.00	19,500	19,500	19,000	900	17,550,000
31/07/2023	19,500	0.00 ■■	0.00	19,500	19,500	18,900	2,800	54,600,000
28/07/2023	19,500	0.90 ▲	4.62	18,600	19,500	19,000	13,500	263,250,000
27/07/2023	18,600	18.60 ▲	100.00	0	19,300	18,400	6,600	122,760,000
26/07/2023	18,200	-0.20 ▼	-1.10	18,400	18,200	18,200	1,700	30,940,000
25/07/2023	18,400	0.00 ■■	0.00	18,400	18,400	18,400	1,200	22,080,000
24/07/2023	18,400	-0.10 ▼	-0.54	18,500	18,400	18,300	1,800	33,120,000
21/07/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,100	1,100	20,350,000
20/07/2023	18,500	-0.20 ▼	-1.08	18,700	18,700	18,100	2,000	37,000,000
19/07/2023	18,700	0.00 ■■	0.00	18,700	0	0	0	0
18/07/2023	18,700	0.40 ▲	2.14	18,300	18,700	18,200	600	11,220,000
17/07/2023	18,300	-0.10 ▼	-0.55	18,400	18,300	18,200	600	10,980,000
14/07/2023	18,400	0.00 ■■	0.00	18,400	0	0	0	0
13/07/2023	18,400	0.50 ▲	2.72	17,900	18,400	17,900	300	5,520,000
12/07/2023	17,900	0.20 ▲	1.12	17,700	17,900	17,600	1,900	34,010,000
11/07/2023	17,700	-0.20 ▼	-1.13	17,900	17,700	17,600	700	12,390,000
10/07/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
07/07/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
06/07/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
05/07/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
04/07/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
03/07/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
30/06/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
29/06/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
28/06/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
27/06/2023	17,900	0.60 ▲	3.35	17,300	17,900	17,900	100	1,790,000
26/06/2023	17,300	0.00 ■■	0.00	17,300	0	0	0	0
23/06/2023	17,300	-0.60 ▼	-3.47	17,900	17,600	17,300	1,100	19,030,000
22/06/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
21/06/2023	17,900	17.90 ▲	100.00	0	17,900	17,700	400	7,160,000
20/06/2023	17,500	0.20 ▲	1.14	17,300	17,600	17,200	2,300	40,250,000
19/06/2023	17,300	0.00 ■■	0.00	17,300	0	0	0	0
16/06/2023	17,300	-0.30 ▼	-1.73	17,600	17,300	17,300	100	1,730,000
15/06/2023	17,600	0.30 ▲	1.70	17,300	17,600	17,600	100	1,760,000
14/06/2023	17,300	0.00 ■■	0.00	17,300	18,300	17,300	1,200	20,760,000
13/06/2023	17,300	0.00 ■■	0.00	17,300	18,400	17,300	300	5,190,000
12/06/2023	17,300	-1.60 ▼	-9.25	18,900	18,400	17,300	1,100	19,030,000
09/06/2023	18,900	-0.10 ▼	-0.53	19,000	18,900	18,200	200	3,780,000
08/06/2023	19,000	-0.80 ▼	-4.21	19,800	19,400	18,500	900	17,100,000
07/06/2023	19,800	1.60 ▲	8.08	18,200	19,800	18,100	200	3,960,000
06/06/2023	19,200	0.20 ▲	1.04	19,000	19,200	19,000	2,100	40,320,000
05/06/2023	19,000	0.00 ■■	0.00	19,000	19,000	18,500	2,000	38,000,000
02/06/2023	19,000	0.10 ▲	0.53	18,900	19,900	19,000	200	3,800,000
01/06/2023	18,900	0.70 ▲	3.70	18,200	19,000	18,200	300	5,670,000
31/05/2023	18,200	-0.80 ▼	-4.40	19,000	18,500	18,200	200	3,640,000
30/05/2023	19,000	0.00 ■■	0.00	19,000	0	0	0	0
29/05/2023	19,000	0.20 ▲	1.05	18,800	19,000	18,800	200	3,800,000
26/05/2023	18,800	0.00 ■■	0.00	18,800	0	0	0	0
25/05/2023	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	100	1,880,000
24/05/2023	19,000	0.10 ▲	0.53	18,900	19,000	19,000	200	3,800,000
23/05/2023	18,900	0.00 ■■	0.00	18,900	19,000	18,900	1,200	22,680,000
22/05/2023	18,900	-0.10 ▼	-0.53	19,000	18,900	18,200	2,500	47,250,000
19/05/2023	19,000	0.00 ■■	0.00	19,000	19,000	18,100	1,500	28,500,000
18/05/2023	19,000	0.00 ■■	0.00	19,000	19,000	18,100	700	13,300,000
17/05/2023	19,000	-0.40 ▼	-2.11	19,400	19,000	18,100	3,100	58,900,000
16/05/2023	19,400	1.10 ▲	5.67	18,300	19,400	19,400	100	1,940,000
15/05/2023	18,300	0.10 ▲	0.55	18,200	19,900	18,300	2,300	42,090,000
12/05/2023	18,700	0.30 ▲	1.60	18,400	18,700	18,700	100	1,870,000
11/05/2023	18,400	-0.10 ▼	-0.54	18,500	18,500	18,200	1,300	23,920,000
10/05/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1,200	22,200,000
09/05/2023	18,500	0.30 ▲	1.62	18,200	20,000	18,200	2,300	42,550,000
08/05/2023	18,200	-0.80 ▼	-4.40	19,000	19,100	18,200	600	10,920,000
05/05/2023	19,000	0.00 ■■	0.00	19,000	0	0	0	0
04/05/2023	19,000	1.30 ▲	6.84	17,700	19,000	19,000	100	1,900,000
28/04/2023	17,700	-1.30 ▼	-7.34	19,000	17,700	17,700	100	1,770,000
27/04/2023	19,000	0.00 ■■	0.00	19,000	0	0	0	0
26/04/2023	19,000	0.70 ▲	3.68	18,300	19,000	19,000	100	1,900,000
25/04/2023	18,300	0.10 ▲	0.55	18,200	18,500	18,200	6,100	111,630,000
24/04/2023	18,200	0.30 ▲	1.65	17,900	19,600	18,200	300	5,460,000
21/04/2023	17,900	0.00 ■■	0.00	17,900	17,900	17,900	1,100	19,690,000
20/04/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
19/04/2023	17,900	0.40 ▲	2.23	17,500	17,900	17,500	1,900	34,010,000
18/04/2023	17,500	0.00 ■■	0.00	17,500	17,500	17,500	200	3,500,000
17/04/2023	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	400	7,000,000
14/04/2023	18,000	0.00 ■■	0.00	18,000	0	0	0	0
13/04/2023	18,000	0.00 ■■	0.00	18,000	18,000	17,400	3,100	55,800,000
12/04/2023	18,000	0.10 ▲	0.56	17,900	18,000	18,000	100	1,800,000
11/04/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
10/04/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
07/04/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
06/04/2023	17,900	0.00 ■■	0.00	17,900	0	0	0	0
05/04/2023	17,900	-0.10 ▼	-0.56	18,000	17,900	17,300	200	3,580,000
04/04/2023	18,000	0.00 ■■	0.00	18,000	0	0	0	0
03/04/2023	18,000	0.00 ■■	0.00	18,000	0	0	0	0
31/03/2023	18,000	0.00 ■■	0.00	18,000	0	0	0	0
30/03/2023	18,000	0.00 ■■	0.00	18,000	0	0	0	0
29/03/2023	18,000	0.00 ■■	0.00	18,000	0	0	0	0
28/03/2023	18,000	0.50 ▲	2.78	17,500	18,000	18,000	100	1,800,000
27/03/2023	17,300	-0.20 ▼	-1.16	17,500	17,300	17,300	100	1,730,000
24/03/2023	17,500	0.20 ▲	1.14	17,300	17,500	17,500	800	14,000,000
23/03/2023	17,300	-0.50 ▼	-2.89	17,800	17,300	17,300	1,800	31,140,000
22/03/2023	17,800	0.00 ■■	0.00	17,800	0	0	0	0
21/03/2023	17,800	0.00 ■■	0.00	17,800	0	0	0	0
20/03/2023	17,800	0.00 ■■	0.00	17,800	0	0	0	0
17/03/2023	17,800	0.10 ▲	0.56	17,700	17,800	17,800	100	1,780,000
16/03/2023	17,700	0.00 ■■	0.00	17,700	0	0	0	0
15/03/2023	17,700	0.00 ■■	0.00	17,700	17,700	17,700	100	1,770,000
14/03/2023	17,700	-0.10 ▼	-0.56	17,800	17,700	17,100	400	7,080,000
13/03/2023	17,800	0.00 ■■	0.00	17,800	17,800	17,100	1,400	24,920,000
10/03/2023	17,800	0.10 ▲	0.56	17,700	17,800	17,800	100	1,780,000
09/03/2023	17,700	0.00 ■■	0.00	17,700	0	0	0	0
08/03/2023	17,700	0.50 ▲	2.82	17,200	17,700	17,700	100	1,770,000
07/03/2023	17,200	-0.80 ▼	-4.65	18,000	17,200	17,200	100	1,720,000
06/03/2023	18,000	-0.50 ▼	-2.78	18,500	18,000	17,100	2,400	43,200,000
03/03/2023	18,500	0.00 ■■	0.00	18,500	0	0	0	0
02/03/2023	18,500	0.00 ■■	0.00	18,500	0	0	0	0
01/03/2023	18,500	0.00 ■■	0.00	18,500	0	0	0	0
28/02/2023	18,500	0.00 ■■	0.00	18,500	0	0	0	0
27/02/2023	18,500	0.00 ■■	0.00	18,500	0	0	0	0
24/02/2023	18,500	0.00 ■■	0.00	18,500	0	0	0	0
23/02/2023	18,500	-0.30 ▼	-1.62	18,800	18,500	17,500	300	5,550,000
22/02/2023	18,800	1.30 ▲	6.91	17,500	18,800	18,800	100	1,880,000
21/02/2023	17,500	-0.60 ▼	-3.43	18,100	18,200	17,500	1,000	17,500,000
20/02/2023	18,100	0.00 ■■	0.00	18,100	0	0	0	0
17/02/2023	18,100	0.00 ■■	0.00	18,100	18,100	16,500	300	5,430,000
16/02/2023	18,100	-0.30 ▼	-1.66	18,400	18,100	16,700	1,700	30,770,000
15/02/2023	18,400	1.40 ▲	7.61	17,000	18,500	16,200	300	5,520,000
14/02/2023	17,000	-1.60 ▼	-9.41	18,600	17,400	17,000	1,800	30,600,000
13/02/2023	18,600	-0.10 ▼	-0.54	18,700	18,700	17,000	1,600	29,760,000
10/02/2023	18,700	1.70 ▲	9.09	17,000	18,700	16,300	300	5,610,000
09/02/2023	17,000	-0.80 ▼	-4.71	17,800	18,000	17,000	2,300	39,100,000
08/02/2023	17,800	0.30 ▲	1.69	17,500	17,800	17,500	4,500	80,100,000
07/02/2023	17,500	1.00 ▲	5.71	16,500	17,500	17,500	100	1,750,000
06/02/2023	16,500	-0.60 ▼	-3.64	17,100	16,500	16,500	3,000	49,500,000
03/02/2023	17,100	-1.90 ▼	-11.11	19,000	18,100	17,100	4,300	73,530,000
02/02/2023	19,000	0.60 ▲	3.16	18,400	19,000	18,400	1,000	19,000,000
01/02/2023	18,400	0.00 ■■	0.00	18,400	18,400	18,400	500	9,200,000
31/01/2023	18,400	0.00 ■■	0.00	18,400	18,400	18,400	500	9,200,000
30/01/2023	18,400	-0.90 ▼	-4.89	19,300	18,500	18,100	6,000	110,400,000
27/01/2023	19,300	1.50 ▲	7.77	17,800	19,500	19,300	3,100	59,830,000
19/01/2023	17,800	1.30 ▲	7.30	16,500	17,800	17,800	100	1,780,000
18/01/2023	16,500	0.00 ■■	0.00	16,500	0	0	0	0
17/01/2023	16,500	0.10 ▲	0.61	16,400	16,500	16,500	700	11,550,000
16/01/2023	16,400	-0.50 ▼	-3.05	16,900	16,500	16,400	200	3,280,000
13/01/2023	16,900	0.00 ■■	0.00	16,900	0	0	0	0
12/01/2023	16,900	-0.40 ▼	-2.37	17,300	16,900	15,800	4,900	82,810,000
11/01/2023	17,300	0.30 ▲	1.73	17,000	17,300	17,200	300	5,190,000
10/01/2023	17,000	0.00 ■■	0.00	17,000	0	0	0	0
09/01/2023	17,000	0.00 ■■	0.00	17,000	0	0	0	0
06/01/2023	17,000	-1.50 ▼	-8.82	18,500	17,000	17,000	200	3,400,000
05/01/2023	18,500	1.00 ▲	5.41	17,500	18,500	16,200	1,300	24,050,000
04/01/2023	17,500	-1.40 ▼	-8.00	18,900	17,500	17,500	200	3,500,000
03/01/2023	18,900	0.00 ■■	0.00	18,900	0	0	0	0
30/12/2022	18,900	0.00 ■■	0.00	18,900	0	0	0	0
29/12/2022	18,900	-0.30 ▼	-1.59	19,200	18,900	18,900	100	1,890,000
28/12/2022	19,200	0.00 ■■	0.00	19,200	0	0	0	0
27/12/2022	19,200	0.00 ■■	0.00	19,200	0	0	0	0
26/12/2022	19,200	0.00 ■■	0.00	19,200	0	0	0	0
23/12/2022	19,200	0.00 ■■	0.00	19,200	0	0	0	0
22/12/2022	19,200	0.00 ■■	0.00	19,200	0	0	0	0
21/12/2022	19,200	0.00 ■■	0.00	19,200	0	0	0	0
20/12/2022	19,200	0.00 ■■	0.00	19,200	0	0	0	0
19/12/2022	19,200	1.60 ▲	8.33	17,600	19,200	16,300	300	5,760,000
15/12/2022	17,700	0.00 ■■	0.00	17,700	0	0	0	0
14/12/2022	17,700	0.00 ■■	0.00	17,700	0	0	0	0
13/12/2022	17,700	0.00 ■■	0.00	17,700	0	0	0	0
12/12/2022	17,700	1.50 ▲	8.47	16,200	17,800	17,700	1,100	19,470,000
09/12/2022	16,200	0.00 ■■	0.00	16,200	0	0	0	0
08/12/2022	16,200	-1.30 ▼	-8.02	17,500	18,000	16,200	400	6,480,000
07/12/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
06/12/2022	17,500	-0.30 ▼	-1.71	17,800	17,500	17,500	800	14,000,000
05/12/2022	17,800	0.80 ▲	4.49	17,000	18,300	17,800	400	7,120,000
02/12/2022	17,000	0.00 ■■	0.00	17,000	0	0	0	0
01/12/2022	17,000	0.00 ■■	0.00	17,000	0	0	0	0
30/11/2022	17,000	0.00 ■■	0.00	17,000	0	0	0	0
29/11/2022	17,000	-1.00 ▼	-5.88	18,000	17,900	17,000	1,100	18,700,000
28/11/2022	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	500	9,000,000
25/11/2022	19,000	0.00 ■■	0.00	19,000	0	0	0	0
24/11/2022	19,000	0.00 ■■	0.00	19,000	0	0	0	0
23/11/2022	19,000	0.00 ■■	0.00	19,000	0	0	0	0
22/11/2022	19,000	0.00 ■■	0.00	19,000	0	0	0	0
21/11/2022	19,000	0.00 ■■	0.00	19,000	0	0	0	0
18/11/2022	19,000	2.90 ▲	15.26	16,100	19,400	16,000	500	9,500,000
17/11/2022	17,700	1.60 ▲	9.04	16,100	17,700	16,100	1,100	19,470,000
16/11/2022	16,100	1.10 ▲	6.83	15,000	16,300	14,300	11,700	188,370,000
15/11/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
14/11/2022	15,000	-1.10 ▼	-7.33	16,100	15,000	15,000	400	6,000,000
11/11/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
10/11/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
09/11/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
08/11/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
07/11/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
04/11/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
03/11/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
02/11/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
01/11/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
31/10/2022	16,100	0.00 ■■	0.00	16,100	0	0	0	0
28/10/2022	16,100	1.10 ▲	6.83	15,000	16,300	16,100	200	3,220,000
27/10/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
26/10/2022	15,000	-1.60 ▼	-10.67	16,600	15,000	15,000	1,000	15,000,000
25/10/2022	16,600	0.00 ■■	0.00	16,600	0	0	0	0
24/10/2022	16,600	0.00 ■■	0.00	16,600	0	0	0	0
21/10/2022	16,600	-1.40 ▼	-8.43	18,000	16,600	16,600	100	1,660,000
20/10/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
19/10/2022	18,000	1.00 ▲	5.56	17,000	18,000	16,900	200	3,600,000
18/10/2022	17,000	-0.50 ▼	-2.94	17,500	17,000	17,000	300	5,100,000
17/10/2022	17,500	0.10 ▲	0.57	17,400	17,500	16,500	1,100	19,250,000
14/10/2022	17,400	0.00 ■■	0.00	17,400	0	0	0	0
13/10/2022	17,400	0.00 ■■	0.00	17,400	0	0	0	0
12/10/2022	17,400	-0.10 ▼	-0.57	17,500	17,500	16,500	900	15,660,000
11/10/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
07/10/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
06/10/2022	17,500	0.00 ■■	0.00	17,500	0	0	0	0
05/10/2022	17,500	0.10 ▲	0.57	17,400	17,500	17,400	200	3,500,000
04/10/2022	17,400	-0.50 ▼	-2.87	17,900	17,400	17,400	600	10,440,000
03/10/2022	17,900	1.10 ▲	6.15	16,800	18,000	16,600	4,000	71,600,000
30/09/2022	16,800	-1.20 ▼	-7.14	18,000	16,800	16,800	200	3,360,000
29/09/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
28/09/2022	18,000	0.00 ■■	0.00	18,000	18,000	16,800	1,600	28,800,000
27/09/2022	18,000	-0.70 ▼	-3.89	18,700	18,000	18,000	700	12,600,000
26/09/2022	18,700	1.10 ▲	5.88	17,600	18,700	18,700	100	1,870,000
23/09/2022	17,600	-1.30 ▼	-7.39	18,900	17,600	17,600	100	1,760,000
22/09/2022	18,900	0.00 ■■	0.00	18,900	0	0	0	0
21/09/2022	18,900	0.00 ■■	0.00	18,900	0	0	0	0
20/09/2022	18,900	0.00 ■■	0.00	18,900	0	0	0	0
19/09/2022	18,900	0.00 ■■	0.00	18,900	0	0	0	0
16/09/2022	18,900	0.20 ▲	1.06	18,700	18,900	18,900	9,200	173,880,000
15/09/2022	18,700	0.00 ■■	0.00	18,700	18,700	18,100	2,100	39,270,000
14/09/2022	18,700	-0.10 ▼	-0.53	18,800	18,700	18,300	500	9,350,000
13/09/2022	18,800	0.30 ▲	1.60	18,500	18,800	17,900	900	16,920,000
12/09/2022	18,500	0.00 ■■	0.00	18,500	18,500	18,100	1,200	22,200,000
09/09/2022	18,500	0.00 ■■	0.00	18,500	18,500	18,100	1,100	20,350,000
08/09/2022	18,500	0.50 ▲	2.70	18,000	18,500	17,400	200	3,700,000
07/09/2022	18,000	-0.50 ▼	-2.78	18,500	18,500	18,000	7,100	127,800,000
06/09/2022	18,500	0.00 ■■	0.00	18,500	19,200	18,100	4,000	74,000,000
05/09/2022	18,500	0.00 ■■	0.00	18,500	19,300	18,200	400	7,400,000
31/08/2022	18,500	0.20 ▲	1.08	18,300	19,000	18,500	200	3,700,000
30/08/2022	18,300	0.00 ■■	0.00	18,300	19,200	17,300	4,200	76,860,000
29/08/2022	18,300	-0.50 ▼	-2.73	18,800	18,300	18,300	500	9,150,000
26/08/2022	18,800	0.10 ▲	0.53	18,700	19,000	18,100	4,100	77,080,000
25/08/2022	18,700	0.00 ■■	0.00	18,700	18,700	17,800	300	5,610,000
24/08/2022	18,700	-0.90 ▼	-4.81	19,600	19,000	18,600	2,600	48,620,000
23/08/2022	19,600	1.20 ▲	6.12	18,400	19,600	18,500	500	9,800,000
22/08/2022	18,400	-0.90 ▼	-4.89	19,300	19,300	18,200	1,100	20,240,000
19/08/2022	19,300	0.50 ▲	2.59	18,800	19,300	18,000	3,100	59,830,000
18/08/2022	18,800	0.00 ■■	0.00	18,800	0	0	0	0
17/08/2022	18,800	-1.10 ▼	-5.85	19,900	19,100	18,800	400	7,520,000
16/08/2022	19,900	-0.10 ▼	-0.50	20,000	19,900	18,700	5,600	111,440,000
15/08/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
12/08/2022	20,000	0.00 ■■	0.00	20,000	0	0	0	0
11/08/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,000	200	4,000,000
10/08/2022	20,000	0.00 ■■	0.00	20,000	20,000	18,700	2,100	42,000,000
09/08/2022	20,000	0.10 ▲	0.50	19,900	20,000	18,700	700	14,000,000
08/08/2022	19,900	0.00 ■■	0.00	19,900	0	0	0	0
05/08/2022	19,900	-1.60 ▼	-8.04	21,500	20,500	19,500	3,000	59,700,000
04/08/2022	21,500	0.70 ▲	3.26	20,800	21,500	19,900	1,600	34,400,000
03/08/2022	20,800	-0.10 ▼	-0.48	20,900	20,800	19,100	200	4,160,000
02/08/2022	20,900	0.90 ▲	4.31	20,000	20,900	18,600	600	12,540,000
01/08/2022	20,000	-1.50 ▼	-7.50	21,500	21,000	20,000	600	12,000,000
29/07/2022	21,500	0.50 ▲	2.33	21,000	21,500	20,600	300	6,450,000
28/07/2022	21,000	1.00 ▲	4.76	20,000	22,000	21,000	700	14,700,000
27/07/2022	20,000	-0.20 ▼	-1.00	20,200	20,000	20,000	100	2,000,000
26/07/2022	20,200	0.00 ■■	0.00	20,200	0	0	0	0
25/07/2022	20,200	-0.40 ▼	-1.98	20,600	20,400	18,600	2,000	40,400,000
22/07/2022	20,600	0.00 ■■	0.00	20,600	0	0	0	0
21/07/2022	20,600	0.00 ■■	0.00	20,600	20,600	20,000	1,300	26,780,000
20/07/2022	20,600	1.10 ▲	5.34	19,500	21,400	17,700	700	14,420,000
19/07/2022	19,500	0.30 ▲	1.54	19,200	19,500	17,400	1,700	33,150,000
18/07/2022	19,200	0.00 ■■	0.00	19,200	19,200	19,200	300	5,760,000
15/07/2022	19,200	0.20 ▲	1.04	19,000	19,200	18,100	1,400	26,880,000
14/07/2022	19,000	0.10 ▲	0.53	18,900	19,000	18,900	1,700	32,300,000
13/07/2022	18,900	0.40 ▲	2.12	18,500	18,900	18,000	500	9,450,000
12/07/2022	18,500	0.40 ▲	2.16	18,100	18,500	18,000	1,100	20,350,000
11/07/2022	18,100	0.20 ▲	1.10	17,900	18,100	17,800	800	14,480,000
08/07/2022	17,900	1.10 ▲	6.15	16,800	18,000	17,500	4,800	85,920,000
07/07/2022	16,800	-1.40 ▼	-8.33	18,200	16,900	16,800	500	8,400,000
06/07/2022	18,200	-0.10 ▼	-0.55	18,300	18,200	16,600	600	10,920,000
05/07/2022	18,300	0.00 ■■	0.00	18,300	0	0	0	0
04/07/2022	18,300	0.00 ■■	0.00	18,300	0	0	0	0
01/07/2022	18,300	0.10 ▲	0.55	18,200	18,300	18,300	100	1,830,000
30/06/2022	18,200	0.00 ■■	0.00	18,200	0	0	0	0
29/06/2022	18,200	0.20 ▲	1.10	18,000	18,200	16,300	3,600	65,520,000
28/06/2022	18,000	0.00 ■■	0.00	18,000	18,000	18,000	2,100	37,800,000
27/06/2022	18,000	0.00 ■■	0.00	18,000	0	0	0	0
24/06/2022	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
23/06/2022	18,000	0.50 ▲	2.78	17,500	18,000	18,000	300	5,400,000
22/06/2022	17,500	0.00 ■■	0.00	17,500	17,500	17,500	200	3,500,000
21/06/2022	17,500	-1.30 ▼	-7.43	18,800	18,000	17,300	6,900	120,750,000
20/06/2022	18,800	-0.20 ▼	-1.06	19,000	19,300	18,800	1,500	28,200,000
17/06/2022	19,000	-0.40 ▼	-2.11	19,400	19,000	19,000	900	17,100,000
16/06/2022	19,400	0.90 ▲	4.64	18,500	19,500	17,300	2,400	46,560,000
15/06/2022	18,500	-1.50 ▼	-8.11	20,000	19,500	18,500	3,600	66,600,000
14/06/2022	20,000	0.10 ▲	0.50	19,900	20,200	19,900	5,700	114,000,000
13/06/2022	21,500	-1.40 ▼	-6.51	22,900	21,600	21,100	5,000	107,500,000
10/06/2022	22,900	0.40 ▲	1.75	22,500	23,000	21,600	10,700	245,030,000
09/06/2022	22,500	0.30 ▲	1.33	22,200	22,500	21,800	12,800	288,000,000
08/06/2022	22,200	0.70 ▲	3.15	21,500	22,200	21,500	2,000	44,400,000
07/06/2022	21,500	0.30 ▲	1.40	21,200	22,000	20,200	6,200	133,300,000
06/06/2022	21,200	0.10 ▲	0.47	21,100	21,500	21,000	7,100	150,520,000
03/06/2022	21,100	-0.80 ▼	-3.79	21,900	23,700	21,100	5,300	111,830,000
02/06/2022	21,900	-0.10 ▼	-0.46	22,000	22,100	21,900	4,300	94,170,000
01/06/2022	22,000	-0.70 ▼	-3.18	22,700	22,700	22,000	11,200	246,400,000
31/05/2022	22,700	-0.10 ▼	-0.44	22,800	22,800	22,500	1,700	38,590,000
30/05/2022	22,800	0.80 ▲	3.51	22,000	22,800	22,800	800	18,240,000
27/05/2022	22,000	0.00 ■■	0.00	22,000	22,000	22,000	500	11,000,000
26/05/2022	22,000	-1.40 ▼	-6.36	23,400	22,800	22,000	3,800	83,600,000
25/05/2022	23,400	1.40 ▲	5.98	22,000	23,400	22,000	200	4,680,000
24/05/2022	22,000	0.00 ■■	0.00	22,000	22,000	22,000	1,900	41,800,000
23/05/2022	22,000	-1.00 ▼	-4.55	23,000	22,000	22,000	300	6,600,000
20/05/2022	23,000	0.00 ■■	0.00	23,000	0	0	0	0
19/05/2022	23,000	0.00 ■■	0.00	23,000	23,000	23,000	100	2,300,000
18/05/2022	23,000	0.00 ■■	0.00	23,000	23,000	23,000	300	6,900,000
17/05/2022	23,000	0.70 ▲	3.04	22,300	24,000	21,300	1,300	29,900,000
16/05/2022	22,300	-2.40 ▼	-10.76	24,700	22,500	22,300	3,100	69,130,000
13/05/2022	24,700	0.00 ■■	0.00	24,700	0	0	0	0
12/05/2022	24,700	0.00 ■■	0.00	24,700	0	0	0	0
11/05/2022	24,700	0.00 ■■	0.00	24,700	0	0	0	0
10/05/2022	24,700	2.20 ▲	8.91	22,500	24,700	24,700	100	2,470,000
09/05/2022	22,500	-1.90 ▼	-8.44	24,400	23,000	22,500	1,600	36,000,000
29/04/2022	24,000	-0.20 ▼	-0.83	24,200	24,200	24,000	2,300	55,200,000
28/04/2022	24,200	-0.10 ▼	-0.41	24,300	24,200	24,200	100	2,420,000
27/04/2022	24,300	0.00 ■■	0.00	24,300	0	0	0	0
26/04/2022	24,300	-0.70 ▼	-2.88	25,000	24,300	22,500	2,600	63,180,000
25/04/2022	24,000	0.00 ■■	0.00	24,000	0	0	0	0
23/04/2022	24,000	0.00 ■■	0.00	24,000	24,000	23,900	110	2,640,000
22/04/2022	24,000	0.00 ■■	0.00	24,000	24,000	23,900	110	2,640,000
21/04/2022	24,000	0.00 ■■	0.00	24,000	0	0	0	0
20/04/2022	24,000	-0.80 ▼	-3.33	24,800	24,000	24,000	100	2,400,000
19/04/2022	24,800	-0.90 ▼	-3.63	25,700	24,900	24,800	80	1,984,000
18/04/2022	25,700	1.10 ▲	4.28	24,600	25,700	25,700	10	257,000
16/04/2022	24,600	0.00 ■■	0.00	24,600	0	0	0	0
15/04/2022	24,600	0.00 ■■	0.00	24,600	0	0	0	0
14/04/2022	24,600	-0.20 ▼	-0.81	24,800	26,300	24,200	3,500	86,100,000
13/04/2022	24,800	-1.20 ▼	-4.84	26,000	25,800	24,800	200	4,960,000
12/04/2022	26,000	-0.60 ▼	-2.31	26,600	26,000	26,000	1,100	28,600,000
08/04/2022	26,600	0.00 ■■	0.00	26,600	0	0	0	0
07/04/2022	26,600	0.00 ■■	0.00	26,600	0	0	0	0
06/04/2022	26,600	-0.30 ▼	-1.13	26,900	26,800	25,700	12,400	329,840,000
05/04/2022	26,900	0.20 ▲	0.74	26,700	27,000	26,800	1,800	48,420,000
04/04/2022	26,700	-0.80 ▼	-3.00	27,500	27,000	26,700	1,100	29,370,000
01/04/2022	27,500	0.00 ■■	0.00	27,500	27,500	26,700	1,500	41,250,000
31/03/2022	27,500	0.00 ■■	0.00	27,500	27,500	26,800	1,700	46,750,000
30/03/2022	27,500	1.00 ▲	3.64	26,500	27,500	26,500	7,900	217,250,000
29/03/2022	26,500	0.40 ▲	1.51	26,100	26,500	26,500	2,800	74,200,000
28/03/2022	26,100	-0.80 ▼	-3.07	26,900	26,100	26,100	100	2,610,000
25/03/2022	26,900	0.40 ▲	1.49	26,500	26,900	26,000	4,000	107,600,000
24/03/2022	26,500	0.00 ■■	0.00	26,500	26,700	26,500	5,700	151,050,000
23/03/2022	26,500	-0.30 ▼	-1.13	26,800	26,800	26,500	2,300	60,950,000
22/03/2022	26,800	0.20 ▲	0.75	26,600	26,900	26,800	600	16,080,000
21/03/2022	26,600	0.20 ▲	0.75	26,400	26,600	26,200	4,100	109,060,000
18/03/2022	26,400	0.20 ▲	0.76	26,200	27,200	25,900	2,000	52,800,000
17/03/2022	26,200	-0.30 ▼	-1.15	26,500	26,500	26,100	2,300	60,260,000
16/03/2022	26,500	-0.10 ▼	-0.38	26,600	26,500	26,500	4,800	127,200,000
15/03/2022	26,600	0.60 ▲	2.26	26,000	26,600	26,000	4,700	125,020,000
14/03/2022	26,000	-1.20 ▼	-4.62	27,200	26,000	25,800	600	15,600,000
11/03/2022	27,200	-0.10 ▼	-0.37	27,300	27,500	25,600	12,200	331,840,000
10/03/2022	27,300	1.20 ▲	4.40	26,100	27,300	25,600	19,000	518,700,000
09/03/2022	26,100	-0.80 ▼	-3.07	26,900	26,700	25,600	7,000	182,700,000
08/03/2022	26,900	-1.10 ▼	-4.09	28,000	28,300	26,800	5,300	142,570,000
07/03/2022	28,000	0.60 ▲	2.14	27,400	28,100	27,400	5,300	148,400,000
04/03/2022	27,400	-0.30 ▼	-1.09	27,700	28,000	27,000	16,300	446,620,000
03/03/2022	27,700	1.20 ▲	4.33	26,500	28,000	26,500	31,100	861,470,000
02/03/2022	26,500	0.20 ▲	0.75	26,300	28,600	26,500	500	13,250,000
01/03/2022	26,300	-0.60 ▼	-2.28	26,900	26,600	26,100	16,100	423,430,000
28/02/2022	26,900	1.40 ▲	5.20	25,500	26,900	25,500	11,800	317,420,000
25/02/2022	25,500	0.80 ▲	3.14	24,700	26,800	24,000	2,200	56,100,000
24/02/2022	24,700	0.00 ■■	0.00	24,700	24,700	24,000	4,500	111,150,000
23/02/2022	24,700	0.90 ▲	3.64	23,800	24,700	23,800	1,300	32,110,000
22/02/2022	23,800	-0.80 ▼	-3.36	24,600	25,000	23,800	200	4,760,000
21/02/2022	24,600	0.10 ▲	0.41	24,500	24,600	24,500	5,900	145,140,000
18/02/2022	24,500	-0.40 ▼	-1.63	24,900	24,500	24,500	2,000	49,000,000
17/02/2022	24,900	-0.20 ▼	-0.80	25,100	25,400	24,700	3,100	77,190,000
16/02/2022	25,100	0.80 ▲	3.19	24,300	25,100	24,000	5,900	148,090,000
15/02/2022	24,300	-0.90 ▼	-3.70	25,200	24,300	24,300	300	7,290,000
14/02/2022	25,200	-1.00 ▼	-3.97	26,200	25,200	25,000	2,600	65,520,000
11/02/2022	26,200	1.50 ▲	5.73	24,700	26,500	24,600	11,400	298,680,000
10/02/2022	24,700	0.20 ▲	0.81	24,500	26,700	23,600	7,000	172,900,000
09/02/2022	24,500	-0.30 ▼	-1.22	24,800	24,800	23,700	5,900	144,550,000
08/02/2022	24,800	-0.60 ▼	-2.42	25,400	24,900	23,000	11,500	285,200,000
07/02/2022	25,400	1.60 ▲	6.30	23,800	26,000	25,400	700	17,780,000
28/01/2022	23,800	-1.30 ▼	-5.46	25,100	23,800	23,100	1,400	33,320,000
27/01/2022	25,100	-0.30 ▼	-1.20	25,400	25,100	23,000	6,500	163,150,000
26/01/2022	25,400	0.00 ■■	0.00	25,400	0	0	0	0
25/01/2022	25,400	1.40 ▲	5.51	24,000	25,400	23,900	4,100	104,140,000
24/01/2022	24,000	-2.00 ▼	-8.33	26,000	24,100	23,500	3,400	81,600,000
21/01/2022	26,000	1.50 ▲	5.77	24,500	26,000	24,300	4,800	124,800,000
20/01/2022	24,500	-0.50 ▼	-2.04	25,000	27,300	22,700	2,500	61,250,000
19/01/2022	25,000	0.60 ▲	2.40	24,400	25,900	24,600	1,200	30,000,000
18/01/2022	24,400	-0.30 ▼	-1.23	24,700	24,700	23,400	900	21,960,000
17/01/2022	24,700	-0.90 ▼	-3.64	25,600	25,900	24,700	5,200	128,440,000
14/01/2022	25,600	0.20 ▲	0.78	25,400	25,600	25,400	1,400	35,840,000
13/01/2022	25,400	-0.40 ▼	-1.57	25,800	25,600	25,400	2,100	53,340,000
12/01/2022	25,800	0.60 ▲	2.33	25,200	26,000	25,200	16,200	417,960,000
11/01/2022	25,200	0.00 ■■	0.00	25,200	25,400	25,000	2,800	70,560,000
10/01/2022	25,200	0.10 ▲	0.40	25,100	25,400	24,500	4,600	115,920,000
07/01/2022	25,100	-0.40 ▼	-1.59	25,500	25,300	24,500	9,300	233,430,000
06/01/2022	25,500	-0.20 ▼	-0.78	25,700	25,600	25,300	6,400	163,200,000
05/01/2022	25,700	-0.70 ▼	-2.72	26,400	26,000	25,300	3,900	100,230,000
04/01/2022	26,400	0.40 ▲	1.52	26,000	26,400	25,300	1,600	42,240,000
31/12/2021	26,000	-0.40 ▼	-1.54	26,400	26,900	26,000	10,300	267,800,000
30/12/2021	26,400	2.10 ▲	7.95	24,300	26,600	24,300	13,900	366,960,000
29/12/2021	24,300	0.10 ▲	0.41	24,200	24,300	24,100	2,500	60,750,000
22/12/2021	24,200	0.10 ▲	0.41	24,100	24,300	24,200	3,900	94,380,000
21/12/2021	24,100	0.20 ▲	0.83	23,900	24,100	23,800	8,200	197,620,000
20/12/2021	23,900	-0.60 ▼	-2.51	24,500	24,600	23,900	6,300	150,570,000
17/12/2021	24,500	0.30 ▲	1.22	24,200	24,500	24,300	2,900	71,050,000
16/12/2021	24,200	-0.30 ▼	-1.24	24,500	24,200	24,200	2,400	58,080,000
15/12/2021	24,500	0.20 ▲	0.82	24,300	24,500	24,300	1,200	29,400,000
14/12/2021	24,500	-0.20 ▼	-0.82	24,700	24,500	24,200	8,600	210,700,000
13/12/2021	24,700	-0.20 ▼	-0.81	24,900	25,000	23,000	5,100	125,970,000
10/12/2021	24,900	0.10 ▲	0.40	24,800	25,000	24,600	3,200	79,680,000
09/12/2021	24,800	-0.40 ▼	-1.61	25,200	25,200	24,600	5,800	143,840,000
08/12/2021	25,200	-0.70 ▼	-2.78	25,900	26,000	25,000	3,500	88,200,000
07/12/2021	25,900	-0.10 ▼	-0.39	26,000	25,900	25,300	5,200	134,680,000
06/12/2021	26,000	-0.40 ▼	-1.54	26,400	26,400	25,700	3,400	88,400,000
03/12/2021	26,400	-0.20 ▼	-0.76	26,600	26,800	26,100	3,200	84,480,000
02/12/2021	26,600	-0.40 ▼	-1.50	27,000	27,000	26,400	2,500	66,500,000
01/12/2021	27,000	0.70 ▲	2.59	26,300	27,000	26,100	6,300	170,100,000
30/11/2021	26,300	-0.60 ▼	-2.28	26,900	27,200	26,300	19,500	512,850,000
29/11/2021	26,900	-0.40 ▼	-1.49	27,300	26,900	26,400	11,500	309,350,000
26/11/2021	27,300	0.00 ■■	0.00	27,300	27,300	27,300	1,800	49,140,000
25/11/2021	27,300	-0.20 ▼	-0.73	27,500	27,400	27,100	14,700	401,310,000
24/11/2021	27,500	-0.50 ▼	-1.82	28,000	28,800	27,000	5,700	156,750,000
23/11/2021	28,000	0.00 ■■	0.00	28,000	28,000	27,600	4,000	112,000,000
22/11/2021	28,000	-0.10 ▼	-0.36	28,100	28,100	28,000	2,500	70,000,000
19/11/2021	28,100	-0.10 ▼	-0.36	28,200	28,800	28,100	6,300	177,030,000
18/11/2021	28,200	-1.00 ▼	-3.55	29,200	29,000	28,000	16,200	456,840,000
17/11/2021	29,200	-1.50 ▼	-5.14	30,700	29,700	29,100	10,500	306,600,000
16/11/2021	30,700	-0.10 ▼	-0.33	30,800	30,700	29,200	2,300	70,610,000
15/11/2021	30,800	-0.10 ▼	-0.32	30,900	31,000	30,800	9,300	286,440,000
12/11/2021	30,900	1.20 ▲	3.88	29,700	32,000	27,600	32,600	1,007,340,000
11/11/2021	29,700	0.50 ▲	1.68	29,200	29,700	29,000	18,700	555,390,000
10/11/2021	29,200	0.00 ■■	0.00	29,200	30,000	29,100	5,900	172,280,000
09/11/2021	29,200	0.00 ■■	0.00	29,200	29,700	29,100	16,600	484,720,000
08/11/2021	29,200	1.40 ▲	4.79	27,800	29,700	28,100	17,000	496,400,000
05/11/2021	27,800	-0.30 ▼	-1.08	28,100	28,400	27,800	9,700	269,660,000
04/11/2021	28,100	0.20 ▲	0.71	27,900	28,500	27,900	630	17,703,000
03/11/2021	27,900	-0.60 ▼	-2.15	28,500	28,200	27,700	20,900	583,110,000
02/11/2021	28,500	-0.50 ▼	-1.75	29,000	29,300	28,000	28,300	806,550,000
01/11/2021	29,000	0.00 ■■	0.00	29,000	29,500	28,700	18,500	536,500,000
29/10/2021	29,000	-1.60 ▼	-5.52	30,600	30,600	29,000	28,200	817,800,000
28/10/2021	30,600	0.00 ■■	0.00	30,600	30,600	29,500	35,100	1,074,060,000
27/10/2021	30,600	0.50 ▲	1.63	30,100	30,800	30,400	310	9,486,000
26/10/2021	30,100	-0.90 ▼	-2.99	31,000	31,000	29,200	5,800	174,580,000
25/10/2021	31,000	0.40 ▲	1.29	30,600	31,000	30,600	9,000	279,000,000
22/10/2021	30,600	0.20 ▲	0.65	30,400	32,000	30,500	25,900	792,540,000
21/10/2021	30,400	0.20 ▲	0.66	30,200	30,400	29,900	200	6,080,000
20/10/2021	30,200	-0.80 ▼	-2.65	31,000	30,800	30,200	1,900	57,380,000
19/10/2021	31,000	0.70 ▲	2.26	30,300	31,000	30,300	900	27,900,000
18/10/2021	30,300	-0.60 ▼	-1.98	30,900	31,000	28,800	4,300	130,290,000
15/10/2021	30,900	0.40 ▲	1.29	30,500	31,400	30,600	7,200	222,480,000
14/10/2021	30,500	-1.20 ▼	-3.93	31,700	31,700	30,200	14,500	442,250,000
13/10/2021	31,700	-0.30 ▼	-0.95	32,000	31,900	29,500	17,200	545,240,000
12/10/2021	32,000	-0.10 ▼	-0.31	32,100	32,900	32,000	6,400	204,800,000
11/10/2021	32,100	0.50 ▲	1.56	31,600	32,200	31,700	6,600	211,860,000
08/10/2021	31,600	-1.90 ▼	-6.01	33,500	32,900	30,300	9,700	306,520,000
07/10/2021	32,600	-1.40 ▼	-4.29	34,000	34,000	32,600	19,800	645,480,000
06/10/2021	34,000	1.00 ▲	2.94	33,000	34,300	31,000	11,900	404,600,000
05/10/2021	33,000	0.90 ▲	2.73	32,100	34,700	32,600	12,100	399,300,000
04/10/2021	32,100	2.90 ▲	9.03	28,300	32,100	30,400	35,900	1,152,390,000
01/10/2021	29,200	0.90 ▲	3.08	28,300	29,200	28,400	48,200	1,407,440,000
30/09/2021	28,300	-0.50 ▼	-1.77	28,800	29,400	28,000	4,100	116,030,000
29/09/2021	28,800	0.60 ▲	2.08	28,200	29,000	28,300	2,300	66,240,000
28/09/2021	28,200	2.10 ▲	7.45	28,000	28,200	25,900	6,900	194,580,000
27/09/2021	26,100	-1.90 ▼	-7.28	28,000	27,200	25,600	3,700	96,570,000
24/09/2021	28,000	-0.80 ▼	-2.86	28,800	29,300	28,000	1,900	53,200,000
23/09/2021	28,800	0.00 ■■	0.00	28,800	29,500	28,800	11,400	328,320,000
22/09/2021	28,800	0.80 ▲	2.78	28,000	29,000	28,000	2,600	74,880,000
21/09/2021	28,000	-1.00 ▼	-3.57	29,000	29,900	26,300	2,700	75,600,000
20/09/2021	29,000	-2.10 ▼	-7.24	31,100	30,500	28,500	8,400	243,600,000
17/09/2021	31,100	-1.80 ▼	-5.79	32,900	33,200	30,200	10,100	314,110,000
16/09/2021	32,900	2.70 ▲	8.21	30,200	32,900	30,200	16,000	526,400,000
15/09/2021	30,200	2.70 ▲	8.94	27,500	30,200	27,900	34,800	1,050,960,000
14/09/2021	27,500	1.50 ▲	5.45	26,000	28,000	26,000	19,100	525,250,000
13/09/2021	26,000	0.00 ■■	0.00	26,000	26,500	26,000	2,000	52,000,000
10/09/2021	26,000	-0.10 ▼	-0.38	26,100	26,800	24,500	8,200	213,200,000
09/09/2021	26,100	-0.90 ▼	-3.45	27,000	27,000	26,100	3,100	80,910,000
08/09/2021	27,000	0.30 ▲	1.11	26,700	27,300	25,100	3,600	97,200,000
07/09/2021	26,700	-0.80 ▼	-3.00	27,500	27,500	25,200	2,700	72,090,000
06/09/2021	27,500	0.50 ▲	1.82	27,000	29,000	27,500	6,100	167,750,000
01/09/2021	27,000	2.00 ▲	7.41	25,000	27,500	25,000	5,300	143,100,000
31/08/2021	25,000	-0.20 ▼	-0.80	25,200	25,200	22,700	15,600	390,000,000
30/08/2021	25,200	0.00 ■■	0.00	25,200	26,700	24,700	5,000	126,000,000
27/08/2021	25,200	0.00 ■■	0.00	25,200	25,300	25,200	500	12,600,000
26/08/2021	25,200	2.10 ▲	8.33	23,100	25,400	23,400	42,400	1,068,480,000
25/08/2021	23,100	1.50 ▲	6.49	21,600	23,500	21,100	16,400	378,840,000
24/08/2021	21,600	0.70 ▲	3.24	20,900	21,600	20,700	2,800	60,480,000
23/08/2021	20,900	-0.60 ▼	-2.87	21,500	21,200	20,100	11,100	231,990,000
20/08/2021	21,500	0.00 ■■	0.00	21,500	21,900	21,500	7,900	169,850,000
19/08/2021	21,500	-0.40 ▼	-1.86	21,900	21,900	21,500	1,100	23,650,000
18/08/2021	21,900	0.90 ▲	4.11	21,000	21,900	21,000	3,200	70,080,000
17/08/2021	21,000	0.00 ■■	0.00	21,000	21,200	21,000	3,100	65,100,000
16/08/2021	21,000	0.90 ▲	4.29	20,100	21,000	20,300	14,800	310,800,000
13/08/2021	20,100	0.10 ▲	0.50	20,000	20,500	20,000	10,800	217,080,000
12/08/2021	20,000	-1.50 ▼	-7.50	21,500	22,900	20,000	3,800	76,000,000
11/08/2021	21,500	1.70 ▲	7.91	19,800	21,500	19,600	10,800	232,200,000
10/08/2021	19,800	0.20 ▲	1.01	19,600	20,000	19,500	13,500	267,300,000
09/08/2021	19,600	0.60 ▲	3.06	19,000	20,900	18,900	10,000	196,000,000
06/08/2021	19,000	-0.50 ▼	-2.63	19,500	19,400	19,000	1,500	28,500,000
05/08/2021	19,500	0.00 ■■	0.00	19,500	19,500	18,700	2,600	50,700,000
04/08/2021	19,500	0.10 ▲	0.51	19,400	19,500	18,800	1,400	27,300,000
03/08/2021	19,400	-0.90 ▼	-4.64	20,300	19,600	19,400	1,800	34,920,000
02/08/2021	20,300	0.00 ■■	0.00	20,300	20,300	18,600	1,800	36,540,000
30/07/2021	20,300	0.50 ▲	2.46	19,800	20,300	19,500	2,100	42,630,000
29/07/2021	19,800	1.00 ▲	5.05	18,800	20,000	18,800	8,400	166,320,000
28/07/2021	18,800	-0.10 ▼	-0.53	18,900	18,800	18,800	700	13,160,000
27/07/2021	18,900	-0.60 ▼	-3.17	19,500	19,000	18,900	1,600	30,240,000
26/07/2021	19,500	0.60 ▲	3.08	18,900	19,500	18,300	7,400	144,300,000
23/07/2021	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
22/07/2021	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
21/07/2021	18,900	-18.90 ▼	-100.00	18,900	0	0	0	0
20/07/2021	18,900	0.90 ▲	4.76	18,000	18,900	17,800	2,000	37,800,000
19/07/2021	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	700	12,600,000
16/07/2021	19,000	0.60 ▲	3.16	18,400	19,700	19,000	1,600	30,400,000
15/07/2021	18,400	-1.40 ▼	-7.61	19,800	18,400	18,400	500	9,200,000
14/07/2021	19,800	1.50 ▲	7.58	18,300	19,800	19,800	100	1,980,000
13/07/2021	18,300	-1.10 ▼	-6.01	19,400	18,400	18,300	1,200	21,960,000
12/07/2021	19,400	0.00 ■■	0.00	19,400	19,400	19,400	100	1,940,000
09/07/2021	19,400	0.20 ▲	1.03	19,200	19,400	19,400	300	5,820,000
08/07/2021	19,200	-19.20 ▼	-100.00	19,200	0	0	0	0
07/07/2021	19,200	-0.40 ▼	-2.08	19,600	19,200	18,200	8,700	167,040,000
06/07/2021	19,600	-1.80 ▼	-9.18	21,400	19,800	19,600	1,500	29,400,000
05/07/2021	21,400	-0.50 ▼	-2.34	21,900	22,000	19,800	4,300	92,020,000
02/07/2021	21,900	1.90 ▲	8.68	20,000	22,000	18,300	13,500	295,650,000
01/07/2021	20,000	-2.00 ▼	-10.00	22,000	20,000	19,800	2,500	50,000,000
30/06/2021	22,000	1.60 ▲	7.27	20,400	22,100	19,500	9,900	217,800,000
29/06/2021	20,400	1.50 ▲	7.35	18,900	20,400	18,900	15,900	324,360,000
28/06/2021	18,900	0.10 ▲	0.53	18,800	18,900	18,900	600	11,340,000
25/06/2021	18,800	0.10 ▲	0.53	18,700	18,800	18,400	600	11,280,000
24/06/2021	18,700	0.20 ▲	1.07	18,500	18,700	18,400	1,900	35,530,000
23/06/2021	18,500	-0.50 ▼	-2.70	19,000	19,200	18,500	2,500	46,250,000
22/06/2021	19,000	0.00 ■■	0.00	19,000	19,300	17,200	14,800	281,200,000
21/06/2021	19,000	0.10 ▲	0.53	18,900	19,000	17,100	5,400	102,600,000
18/06/2021	18,900	1.40 ▲	7.41	17,500	19,000	16,000	19,100	360,990,000
17/06/2021	17,500	0.00 ■■	0.00	17,500	17,500	17,100	8,700	152,250,000
16/06/2021	17,500	-0.50 ▼	-2.86	18,000	17,500	17,100	4,400	77,000,000
15/06/2021	17,200	-0.80 ▼	-4.65	18,000	17,200	17,000	1,100	18,920,000
14/06/2021	18,000	0.00 ■■	0.00	18,000	18,000	17,100	200	3,600,000
11/06/2021	18,000	-0.50 ▼	-2.78	18,500	18,400	16,800	4,100	73,800,000
10/06/2021	18,500	0.60 ▲	3.24	17,900	19,000	18,500	1,300	24,050,000
09/06/2021	17,900	-0.10 ▼	-0.56	18,000	17,900	17,500	1,100	19,690,000
08/06/2021	18,000	0.20 ▲	1.11	17,800	18,000	17,500	2,600	46,800,000
07/06/2021	17,800	0.60 ▲	3.37	17,200	18,000	16,000	1,300	23,140,000
04/06/2021	18,400	-0.60 ▼	-3.26	19,000	18,400	17,500	1,800	33,120,000
03/06/2021	19,000	0.70 ▲	3.68	18,300	19,000	18,400	900	17,100,000
02/06/2021	18,300	0.10 ▲	0.55	18,200	18,300	18,200	6,400	117,120,000
01/06/2021	18,200	-1.10 ▼	-6.04	19,300	19,000	18,200	600	10,920,000
31/05/2021	19,300	1.60 ▲	8.29	17,500	19,300	17,500	6,300	121,590,000
28/05/2021	17,700	0.20 ▲	1.13	17,500	17,700	16,700	500	8,850,000
27/05/2021	17,500	-17.50 ▼	-100.00	17,500	0	0	0	0
26/05/2021	17,500	0.10 ▲	0.57	17,400	17,500	16,100	5,200	91,000,000
25/05/2021	17,400	0.00 ■■	0.00	17,400	17,400	17,300	1,900	33,060,000
24/05/2021	17,400	0.60 ▲	3.45	16,800	17,500	17,300	1,400	24,360,000
21/05/2021	16,800	-0.40 ▼	-2.38	17,200	17,300	16,000	2,300	38,640,000
20/05/2021	17,200	-0.20 ▼	-1.16	17,400	17,300	17,000	3,700	63,640,000
19/05/2021	17,400	0.10 ▲	0.57	17,300	17,500	17,200	17,200	299,280,000
18/05/2021	17,300	0.20 ▲	1.16	17,100	17,300	17,200	400	6,920,000
17/05/2021	17,100	0.40 ▲	2.34	16,700	17,500	16,800	6,800	116,280,000
14/05/2021	16,700	0.00 ■■	0.00	16,700	16,700	16,700	2,800	46,760,000
13/05/2021	16,700	0.00 ■■	0.00	16,700	16,700	16,700	12,200	203,740,000
12/05/2021	16,700	0.40 ▲	2.40	16,300	16,700	15,500	4,200	70,140,000
11/05/2021	16,300	0.60 ▲	3.68	15,700	16,500	15,400	1,300	21,190,000
10/05/2021	15,700	-0.30 ▼	-1.91	16,000	15,700	15,500	1,500	23,550,000
07/05/2021	16,000	0.00 ■■	0.00	16,000	16,500	15,200	2,300	36,800,000
06/05/2021	16,000	0.00 ■■	0.00	16,000	16,500	15,100	3,000	48,000,000
05/05/2021	16,000	0.00 ■■	0.00	16,000	16,500	15,200	1,400	22,400,000
04/05/2021	16,300	-0.20 ▼	-1.23	16,500	16,300	15,300	1,500	24,450,000
29/04/2021	16,500	1.30 ▲	7.88	15,200	16,500	15,300	200	3,300,000
28/04/2021	15,200	-0.80 ▼	-5.26	16,000	15,200	15,200	2,000	30,400,000
27/04/2021	16,000	0.00 ■■	0.00	16,000	16,000	16,000	400	6,400,000
26/04/2021	16,000	-1.00 ▼	-6.25	17,000	16,000	16,000	100	1,600,000
23/04/2021	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
22/04/2021	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
20/04/2021	17,000	0.00 ■■	0.00	17,000	17,000	16,800	11,600	197,200,000
19/04/2021	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100	1,700,000
16/04/2021	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
15/04/2021	17,000	-0.40 ▼	-2.35	17,400	17,000	17,000	100	1,700,000
14/04/2021	17,400	0.40 ▲	2.30	17,000	17,400	16,200	11,400	198,360,000
13/04/2021	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
12/04/2021	17,000	1.00 ▲	5.88	16,000	17,000	15,500	5,800	98,600,000
09/04/2021	16,000	0.00 ■■	0.00	16,000	16,000	16,000	7,200	115,200,000
08/04/2021	16,000	0.80 ▲	5.00	15,200	16,000	15,200	9,100	145,600,000
07/04/2021	15,200	-0.60 ▼	-3.95	15,800	15,600	15,200	10,200	155,040,000
06/04/2021	15,800	1.10 ▲	6.96	14,700	15,800	15,800	100	1,580,000
05/04/2021	14,700	-0.40 ▼	-2.72	15,100	14,700	14,700	1,100	16,170,000
02/04/2021	15,100	0.00 ■■	0.00	15,100	15,100	15,100	1,000	15,100,000
01/04/2021	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
31/03/2021	15,100	0.00 ■■	0.00	15,100	15,100	15,100	600	9,060,000
30/03/2021	15,100	-0.10 ▼	-0.66	15,200	15,100	14,500	1,300	19,630,000
29/03/2021	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
26/03/2021	15,200	0.60 ▲	3.95	14,600	15,200	15,000	1,900	28,880,000
25/03/2021	14,600	-1.20 ▼	-8.22	15,800	14,600	14,600	1,900	27,740,000
24/03/2021	15,800	-15.80 ▼	-100.00	15,800	0	0	0	0
23/03/2021	15,800	0.80 ▲	5.06	15,000	15,800	15,800	1,000	15,800,000
22/03/2021	15,000	0.00 ■■	0.00	15,000	15,000	15,000	2,400	36,000,000
19/03/2021	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
18/03/2021	15,000	-0.50 ▼	-3.33	15,500	15,000	15,000	1,000	15,000,000
17/03/2021	15,500	-0.10 ▼	-0.65	15,600	15,600	15,500	1,200	18,600,000
16/03/2021	15,600	0.60 ▲	3.85	15,000	15,600	15,000	1,900	29,640,000
15/03/2021	15,000	0.10 ▲	0.67	14,900	15,000	14,500	3,000	45,000,000
12/03/2021	14,900	-0.10 ▼	-0.67	15,000	14,900	14,900	300	4,470,000
11/03/2021	15,000	0.00 ■■	0.00	15,000	15,000	15,000	200	3,000,000
10/03/2021	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
09/03/2021	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
08/03/2021	15,000	-0.50 ▼	-3.33	15,500	15,000	15,000	300	4,500,000
05/03/2021	15,500	1.40 ▲	9.03	14,100	15,500	14,100	14,300	221,650,000
04/03/2021	14,100	-0.30 ▼	-2.13	14,400	14,300	14,000	12,200	172,020,000
03/03/2021	14,400	0.00 ■■	0.00	14,400	14,400	14,400	2,200	31,680,000
02/03/2021	14,400	0.10 ▲	0.69	14,300	14,900	14,300	700	10,080,000
01/03/2021	14,300	0.00 ■■	0.00	14,300	14,900	14,300	7,600	108,680,000
26/02/2021	14,300	0.00 ■■	0.00	14,300	14,300	14,300	500	7,150,000
25/02/2021	14,300	0.80 ▲	5.59	13,500	14,300	13,000	200	2,860,000
24/02/2021	13,500	0.00 ■■	0.00	13,500	13,500	13,500	100	1,350,000
23/02/2021	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
22/02/2021	13,500	0.30 ▲	2.22	13,200	14,500	13,500	700	9,450,000
18/02/2021	14,000	-1.30 ▼	-9.29	15,300	14,000	14,000	500	7,000,000
17/02/2021	15,300	1.30 ▲	8.50	14,000	15,300	15,300	100	1,530,000
09/02/2021	14,000	-0.30 ▼	-2.14	14,300	14,000	14,000	1,000	14,000,000
08/02/2021	14,300	-0.50 ▼	-3.50	14,100	14,300	13,400	21,600	308,880,000
05/02/2021	14,800	0.70 ▲	4.73	14,100	14,800	14,800	100	1,480,000
05/01/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	5,400	64,800,000
04/01/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	23,900	286,800,000
31/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,300	15,600,000
30/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,800	2,100	25,200,000
29/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
28/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,800	890	10,680,000
27/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	270	3,240,000
25/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	270	3,240,000
24/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	500	6,000,000
23/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	610	7,320,000
22/12/2020	12,000	0.00 ■■	0.00	12,000	12,700	11,700	210	2,520,000
21/12/2020	12,000	0.40 ▲	3.33	11,600	12,600	12,000	920	11,040,000
20/12/2020	11,600	-0.40 ▼	-3.45	12,000	12,000	11,600	20	232,000
18/12/2020	11,600	-0.40 ▼	-3.45	12,000	12,000	11,600	20	232,000
17/12/2020	12,000	-0.80 ▼	-6.67	12,800	12,000	11,800	1,400	16,800,000
16/12/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	50	640,000
15/12/2020	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
14/12/2020	12,800	0.60 ▲	4.69	12,200	12,800	12,100	150	1,920,000
11/12/2020	12,200	0.20 ▲	1.64	12,000	12,200	12,200	10	122,000
10/12/2020	12,200	0.20 ▲	1.64	12,000	12,200	12,200	10	122,000
09/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,900	250	3,000,000
08/12/2020	12,000	-0.40 ▼	-3.33	12,400	12,300	12,000	710	8,520,000
07/12/2020	12,400	0.60 ▲	4.84	11,800	12,400	12,400	10	124,000
04/12/2020	12,000	0.00 ■■	0.00	12,000	12,100	12,000	5,000	60,000,000
03/12/2020	12,000	0.00 ■■	0.00	12,000	12,100	11,800	230	2,760,000
02/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	200	2,400,000
01/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	750	9,000,000
30/11/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,800	1,300	15,600,000
27/11/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,700	44,400,000
26/11/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,700	16,000	192,000,000
25/11/2020	12,000	0.00 ■■	0.00	12,000	12,200	12,000	7,000	84,000,000
24/11/2020	12,000	0.00 ■■	0.00	12,000	12,300	12,000	5,200	62,400,000
23/11/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	5,700	68,400,000
20/11/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,000	9,900	121,770,000
19/11/2020	12,300	0.30 ▲	2.44	12,000	12,300	12,000	5,200	63,960,000
18/11/2020	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	190	2,280,000
17/11/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,200	5,100	62,730,000
16/11/2020	12,300	0.30 ▲	2.44	12,000	12,300	11,800	370	4,551,000
13/11/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	370	4,440,000
12/11/2020	12,000	-0.60 ▼	-5.00	12,600	12,600	12,000	660	7,920,000
11/11/2020	12,600	0.40 ▲	3.17	12,200	12,800	12,600	510	6,426,000
10/11/2020	12,200	-1.00 ▼	-8.20	13,200	12,500	11,900	790	9,638,000
09/11/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
06/11/2020	13,200	0.70 ▲	5.30	12,500	13,200	13,200	10	132,000
05/11/2020	12,500	-0.70 ▼	-5.60	13,200	13,000	12,000	13,200	165,000,000
04/11/2020	13,200	-0.90 ▼	-6.82	14,100	14,800	13,200	1,100	14,520,000
03/11/2020	14,100	-1.50 ▼	-10.64	15,600	15,000	14,100	110	1,551,000
02/11/2020	15,600	1.20 ▲	7.69	14,400	15,600	13,000	2,660	41,496,000
30/10/2020	14,400	-0.30 ▼	-2.08	14,700	14,700	13,300	11,600	167,040,000
29/10/2020	14,700	-0.10 ▼	-0.68	14,800	14,700	14,700	100	1,470,000
28/10/2020	14,800	0.00 ■■	0.00	14,800	14,900	13,500	1,760	26,048,000
16/10/2020	16,700	0.20 ▲	1.20	16,500	16,700	16,100	1,180	19,706,000
15/10/2020	16,400	1.20 ▲	7.32	15,200	17,000	15,900	15,500	254,200,000
14/10/2020	15,200	-0.60 ▼	-3.95	15,800	15,300	15,200	590	8,968,000
13/10/2020	15,400	0.90 ▲	5.84	14,500	16,100	14,600	29,400	452,760,000
12/10/2020	15,500	-0.30 ▼	-1.94	15,800	15,800	14,000	670	10,385,000
09/10/2020	15,600	0.20 ▲	1.28	15,400	16,000	15,400	29,900	466,440,000
08/10/2020	15,800	1.40 ▲	8.86	14,400	15,800	15,000	3,390	53,562,000
07/10/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,400	50	720,000
06/10/2020	14,200	-0.30 ▼	-2.11	14,500	14,600	14,200	3,800	53,960,000
05/10/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,000	13,800	205,620,000
02/10/2020	15,300	1.50 ▲	9.80	13,800	15,300	14,000	2,860	43,758,000
01/10/2020	14,500	0.00 ■■	0.00	14,500	14,500	13,800	3,200	46,400,000
30/09/2020	14,700	0.40 ▲	2.72	14,300	14,700	14,300	20	294,000
29/09/2020	14,300	-0.30 ▼	-2.10	14,600	14,700	14,200	250	3,575,000
28/09/2020	14,800	0.40 ▲	2.70	14,400	14,900	13,600	7,100	105,080,000
25/09/2020	14,400	0.40 ▲	2.78	14,000	14,700	14,300	5,400	77,760,000
24/09/2020	13,900	-0.30 ▼	-2.16	14,200	14,200	13,900	680	9,452,000
23/09/2020	14,200	0.10 ▲	0.70	14,100	14,300	14,100	270	3,834,000
22/09/2020	14,100	-0.50 ▼	-3.55	14,600	14,100	14,100	170	2,397,000
21/09/2020	14,400	-0.40 ▼	-2.78	14,800	15,000	14,300	13,000	187,200,000
18/09/2020	14,500	-0.50 ▼	-3.45	15,000	15,000	14,500	270	3,915,000
17/09/2020	14,200	0.10 ▲	0.70	14,100	15,700	14,100	20,200	286,840,000
16/09/2020	14,000	-1.40 ▼	-10.00	15,400	15,200	13,700	19,500	273,000,000
15/09/2020	15,500	0.90 ▲	5.81	14,600	15,500	14,900	1,070	16,585,000
14/09/2020	15,100	-1.10 ▼	-7.28	16,200	15,100	14,500	1,260	19,026,000
11/09/2020	16,200	0.60 ▲	3.70	15,600	17,900	14,100	44,800	725,760,000
10/09/2020	15,600	2.00 ▲	12.82	13,600	15,600	15,000	2,960	46,176,000
09/09/2020	14,300	1.80 ▲	12.59	12,500	14,300	12,200	36,200	517,660,000
08/09/2020	12,600	-1.70 ▼	-13.49	14,300	16,300	12,200	6,370	80,262,000
07/09/2020	14,300	1.80 ▲	12.59	12,500	14,300	12,600	9,600	137,280,000
04/09/2020	12,600	1.60 ▲	12.70	11,000	12,600	12,000	5,000	63,000,000
03/09/2020	11,200	1.40 ▲	12.50	9,800	11,200	9,800	8,180	91,616,000
01/09/2020	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
31/08/2020	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
28/08/2020	9,800	0.10 ▲	1.02	9,700	9,800	9,800	1,100	10,780,000
27/08/2020	9,700	1.20 ▲	12.37	8,500	9,700	9,600	21,200	205,640,000
26/08/2020	9,200	1.10 ▲	11.96	8,100	9,200	8,300	60	552,000
25/08/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
24/08/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,300	10,530,000
21/08/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
20/08/2020	8,100	0.10 ▲	1.23	8,000	8,100	8,100	300	2,430,000
19/08/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
18/08/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
17/08/2020	8,000	-1.00 ▼	-12.50	9,000	8,000	7,900	9,400	75,200,000
14/08/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
13/08/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
12/08/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
11/08/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
10/08/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
07/08/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
06/08/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
05/08/2020	9,000	0.90 ▲	10.00	8,100	9,200	9,000	60	540,000
04/08/2020	8,000	-0.70 ▼	-8.75	8,700	9,500	8,000	2,060	16,480,000
03/08/2020	8,400	-1.10 ▼	-13.10	9,500	10,400	8,400	600	5,040,000
31/07/2020	9,400	-1.60 ▼	-17.02	11,000	10,900	9,400	420	3,948,000
30/07/2020	11,000	1.40 ▲	12.73	9,600	11,000	11,000	100	1,100,000
29/07/2020	9,600	1.00 ▲	10.42	8,600	9,600	9,600	10	96,000
28/07/2020	8,600	-1.40 ▼	-16.28	10,000	8,600	8,600	30	258,000
27/07/2020	10,000	1.20 ▲	12.00	8,800	10,000	10,000	100	1,000,000
24/07/2020	8,500	-1.40 ▼	-16.47	9,900	9,500	8,500	30	255,000
23/07/2020	9,900	0.30 ▲	3.03	9,600	9,900	9,900	200	1,980,000
22/07/2020	9,500	-0.30 ▼	-3.16	9,800	10,300	9,500	320	3,040,000
21/07/2020	9,900	-0.30 ▼	-3.03	10,200	9,900	9,600	360	3,564,000
20/07/2020	10,200	0.10 ▲	0.98	10,100	10,300	10,100	140	1,428,000
17/07/2020	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
16/07/2020	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
15/07/2020	10,100	0.70 ▲	6.93	9,400	10,100	10,100	20	202,000
14/07/2020	9,800	-9.40 ▼	-95.92	9,400	0	0	0	0
13/07/2020	9,800	0.50 ▲	5.10	9,300	9,900	9,100	80	784,000
10/07/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
09/07/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
08/07/2020	9,300	-1.50 ▼	-16.13	10,800	9,300	9,300	90	837,000
07/07/2020	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
06/07/2020	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
03/07/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	100	1,080,000
02/07/2020	10,800	1.40 ▲	12.96	9,400	10,800	10,800	10	108,000
01/07/2020	9,300	-0.40 ▼	-4.30	9,700	9,500	9,300	110	1,023,000
30/06/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	9,500	30	303,000
29/06/2020	10,800	-0.10 ▼	-0.93	10,900	10,800	9,600	60	648,000
26/06/2020	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
25/06/2020	10,900	1.00 ▲	9.17	9,900	10,900	10,900	100	1,090,000
24/06/2020	9,600	0.10 ▲	1.04	9,500	10,500	9,600	600	5,760,000
23/06/2020	10,500	0.10 ▲	0.95	10,400	11,900	10,400	4,100	43,050,000
22/06/2020	10,300	-0.10 ▼	-0.97	10,400	10,400	10,300	500	5,150,000
19/06/2020	10,400	0.40 ▲	3.85	10,000	10,400	10,400	200	2,080,000
18/06/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
17/06/2020	10,000	-0.50 ▼	-5.00	10,500	10,200	10,000	90	900,000
16/06/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
12/06/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
11/06/2020	10,500	0.60 ▲	5.71	9,900	11,200	10,300	270	2,835,000
10/06/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10	99,000
09/06/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
08/06/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,900	1,200	11,880,000
06/06/2020	9,900	0.70 ▲	7.07	9,200	9,900	9,900	10	99,000
05/06/2020	9,900	0.70 ▲	7.07	9,200	9,900	9,900	10	99,000
04/06/2020	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
03/06/2020	9,200	-0.30 ▼	-3.26	9,500	9,300	9,200	180	1,656,000
02/06/2020	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	90	855,000
01/06/2020	9,300	-0.60 ▼	-6.45	9,900	9,800	9,300	20	186,000
28/05/2020	10,000	0.50 ▲	5.00	9,500	10,300	9,500	340	3,400,000
27/05/2020	10,000	0.50 ▲	5.00	9,500	10,300	9,500	340	3,400,000
26/05/2020	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
25/05/2020	9,500	0.60 ▲	6.32	8,900	9,500	9,500	10	95,000
24/05/2020	9,000	-0.40 ▼	-4.44	9,400	9,000	8,500	50	450,000
22/05/2020	9,000	-0.40 ▼	-4.44	9,400	9,000	8,500	50	450,000
21/05/2020	10,100	0.50 ▲	4.95	9,600	10,100	9,000	270	2,727,000
20/05/2020	9,600	-1.10 ▼	-11.46	10,700	9,600	9,600	10	96,000
19/05/2020	10,700	1.20 ▲	11.21	9,500	10,700	10,700	10	107,000
18/05/2020	10,700	1.20 ▲	11.21	9,500	10,700	10,700	10	107,000
17/05/2020	9,500	-1.40 ▼	-14.74	10,900	9,600	9,500	120	1,140,000
15/05/2020	9,500	-1.40 ▼	-14.74	10,900	9,600	9,500	120	1,140,000
14/05/2020	10,900	0.80 ▲	7.34	10,100	10,900	10,900	20	218,000
13/05/2020	10,100	-1.50 ▼	-14.85	11,600	10,100	10,100	200	2,020,000
12/05/2020	11,000	-0.90 ▼	-8.18	11,900	11,900	11,000	160	1,760,000
11/05/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
07/05/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
06/05/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
05/05/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
01/05/2020	11,900	1.40 ▲	11.76	10,500	11,900	11,900	10	119,000
30/04/2020	11,900	1.40 ▲	11.76	10,500	11,900	11,900	10	119,000
29/04/2020	11,900	1.40 ▲	11.76	10,500	11,900	11,900	10	119,000
28/04/2020	10,200	-0.50 ▼	-4.90	10,700	12,000	10,000	1,640	16,728,000
27/04/2020	10,200	-0.50 ▼	-4.90	10,700	12,000	10,000	1,640	16,728,000
26/04/2020	10,700	-0.20 ▼	-1.87	10,900	10,700	10,700	10	107,000
24/04/2020	10,700	-0.20 ▼	-1.87	10,900	10,700	10,700	10	107,000
23/04/2020	10,900	1.30 ▲	11.93	9,600	10,900	10,900	20	218,000
22/04/2020	10,900	1.30 ▲	11.93	9,600	10,900	10,900	20	218,000
21/04/2020	9,600	-0.90 ▼	-9.38	10,500	9,600	9,600	160	1,536,000
20/04/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
17/04/2020	10,500	-1.70 ▼	-16.19	12,200	10,500	10,500	70	735,000
16/04/2020	10,500	-1.70 ▼	-16.19	12,200	10,500	10,500	70	735,000
15/04/2020	12,900	0.90 ▲	6.98	12,000	13,700	10,200	280	3,612,000
13/04/2020	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
12/04/2020	12,000	-1.40 ▼	-11.67	13,400	12,000	12,000	110	1,320,000
10/04/2020	12,000	-1.40 ▼	-11.67	13,400	12,000	12,000	110	1,320,000
09/04/2020	13,400	0.60 ▲	4.48	12,800	13,400	13,400	10	134,000
08/04/2020	12,800	1.60 ▲	12.50	11,200	12,800	12,800	10	128,000
07/04/2020	11,900	0.80 ▲	6.72	11,100	11,900	11,100	110	1,309,000
06/04/2020	11,500	1.50 ▲	13.04	10,000	11,500	10,000	150	1,725,000
03/04/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
02/04/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
01/04/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
31/03/2020	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	60	600,000
30/03/2020	11,000	1.40 ▲	12.73	9,600	11,000	9,900	130	1,430,000
29/03/2020	9,500	-0.50 ▼	-5.26	10,000	10,000	9,500	130	1,235,000
27/03/2020	9,500	-0.50 ▼	-5.26	10,000	10,000	9,500	130	1,235,000
26/03/2020	10,000	0.90 ▲	9.00	9,100	10,000	10,000	10	100,000
25/03/2020	9,000	-0.50 ▼	-5.56	9,500	9,900	8,200	200	1,800,000
24/03/2020	10,000	1.20 ▲	12.00	8,800	10,000	8,000	120	1,200,000
23/03/2020	8,500	-1.50 ▼	-17.65	10,000	9,000	8,500	180	1,530,000
22/03/2020	10,000	-1.70 ▼	-17.00	11,700	10,000	10,000	30	300,000
20/03/2020	10,000	-1.70 ▼	-17.00	11,700	10,000	10,000	30	300,000
19/03/2020	11,700	1.50 ▲	12.82	10,200	11,700	11,700	190	2,223,000
18/03/2020	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
17/03/2020	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
16/03/2020	10,200	-1.80 ▼	-17.65	12,000	10,200	10,200	200	2,040,000
13/03/2020	12,000	1.50 ▲	12.50	10,500	12,000	12,000	1,600	19,200,000
12/03/2020	10,500	1.30 ▲	12.38	9,200	10,500	10,500	1,000	10,500,000
11/03/2020	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
10/03/2020	9,200	1.20 ▲	13.04	8,000	9,200	9,200	110	1,012,000
06/03/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
05/03/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
04/03/2020	8,000	-0.40 ▼	-5.00	8,400	8,200	8,000	100	800,000
02/03/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
27/02/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
25/02/2020	8,400	1.00 ▲	11.90	7,400	8,400	8,400	100	840,000
24/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
21/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
20/02/2020	7,400	-1.10 ▼	-14.86	8,500	7,400	7,400	10	74,000
19/02/2020	8,500	1.10 ▲	12.94	7,400	8,500	8,500	80	680,000
17/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
15/02/2020	7,400	2.10 ▲	28.38	5,300	7,400	7,400	10	74,000
14/02/2020	7,400	2.10 ▲	28.38	5,300	7,400	7,400	10	74,000
13/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
11/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
10/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
07/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
05/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
04/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
03/02/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
31/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
30/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
21/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
20/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
17/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
16/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
15/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
13/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
09/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
08/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
06/01/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
31/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
30/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
27/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
26/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
24/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
23/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
20/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
19/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
16/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
13/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
12/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
11/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
10/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
09/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
06/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
04/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
03/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
02/12/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
29/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
28/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
27/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
26/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
25/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
22/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
21/11/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
20/11/2019	5,300	-0.70 ▼	-13.21	6,000	5,300	5,300	20	106,000
19/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
18/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
15/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
14/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
13/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
12/11/2019	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	100	600,000
11/11/2019	6,100	-0.20 ▼	-3.28	6,300	6,100	6,100	10	61,000
08/11/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
07/11/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
06/11/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
05/11/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
04/11/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
01/11/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
31/10/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
30/10/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
29/10/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
28/10/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
25/10/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
24/10/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
23/10/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
22/10/2019	6,300	-0.80 ▼	-12.70	7,100	6,300	6,300	10	63,000
21/10/2019	7,100	-1.10 ▼	-15.49	8,200	7,100	7,100	10	71,000
18/10/2019	8,300	1.00 ▲	12.05	7,300	8,300	6,500	120	996,000
17/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
16/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
15/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
14/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
11/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
10/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
09/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
08/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
07/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
04/10/2019	7,500	-7.30 ▼	-97.33	7,300	0	0	0	0
03/10/2019	7,500	0.90 ▲	12.00	6,600	7,500	7,100	900	6,750,000
02/10/2019	6,600	0.80 ▲	12.12	5,800	6,600	6,600	10	66,000
30/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
27/09/2019	5,800	-0.20 ▼	-3.45	6,000	5,800	5,800	40	232,000
26/09/2019	5,800	-0.90 ▼	-15.52	6,700	6,700	5,800	700	4,060,000
25/09/2019	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
24/09/2019	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
23/09/2019	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
20/09/2019	6,700	-0.80 ▼	-11.94	7,500	6,700	6,700	10	67,000
19/09/2019	7,500	-1.10 ▼	-14.67	8,600	7,500	7,500	10	75,000
18/09/2019	8,600	1.10 ▲	12.79	7,500	8,600	8,600	100	860,000
17/09/2019	7,500	0.90 ▲	12.00	6,600	7,500	7,500	100	750,000
16/09/2019	6,600	0.80 ▲	12.12	5,800	6,600	6,600	10	66,000
13/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
12/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
11/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
10/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
09/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
06/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
05/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
27/08/2019	5,800	-0.80 ▼	-13.79	6,600	5,800	5,800	10	58,000
26/08/2019	6,600	0.80 ▲	12.12	5,800	6,600	6,600	10	66,000
15/08/2019	5,800	-0.90 ▼	-15.52	6,700	5,800	5,800	10	58,000
01/08/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,000	250	1,675,000
31/07/2019	6,700	-0.80 ▼	-11.94	7,500	6,700	6,700	10	67,000
30/07/2019	7,500	-0.60 ▼	-8.00	8,100	7,600	7,500	30	225,000
29/07/2019	8,100	0.90 ▲	11.11	7,200	8,100	8,100	10	81,000
25/07/2019	7,200	0.90 ▲	12.50	6,300	7,200	7,200	10	72,000
23/07/2019	6,300	-0.60 ▼	-9.52	6,900	6,300	6,300	10	63,000
22/07/2019	6,900	0.90 ▲	13.04	6,000	6,900	6,900	90	621,000
24/06/2019	6,000	-0.50 ▼	-8.33	6,500	6,000	6,000	10	60,000
21/06/2019	6,500	-1.00 ▼	-15.38	7,500	6,500	6,500	10	65,000
19/06/2019	7,900	0.90 ▲	11.39	7,000	7,900	7,000	40	316,000
18/06/2019	7,900	0.90 ▲	11.39	7,000	7,900	7,000	40	316,000
17/06/2019	7,000	0.10 ▲	1.43	6,900	7,000	7,000	200	1,400,000
10/06/2019	6,900	0.90 ▲	13.04	6,000	6,900	6,900	10	69,000
09/06/2019	6,900	0.90 ▲	13.04	6,000	6,900	6,900	10	69,000
07/06/2019	6,900	0.90 ▲	13.04	6,000	6,900	6,900	10	69,000
05/06/2019	6,000	-0.80 ▼	-13.33	6,800	6,000	6,000	10	60,000
04/06/2019	6,000	-0.80 ▼	-13.33	6,800	6,000	6,000	10	60,000
03/06/2019	7,400	0.90 ▲	12.16	6,500	7,400	6,100	40	296,000
02/06/2019	7,400	0.90 ▲	12.16	6,500	7,400	6,100	40	296,000
31/05/2019	7,400	0.90 ▲	12.16	6,500	7,400	6,100	40	296,000
30/05/2019	7,100	0.00 ■■	0.00	7,100	7,100	6,200	30	213,000
28/05/2019	8,300	-0.90 ▼	-10.84	9,200	8,300	8,300	10	83,000
27/05/2019	8,300	-0.90 ▼	-10.84	9,200	8,300	8,300	10	83,000
26/05/2019	9,200	-0.80 ▼	-8.70	10,000	9,900	9,200	280	2,576,000
24/05/2019	9,200	-0.80 ▼	-8.70	10,000	9,900	9,200	280	2,576,000
23/05/2019	9,700	-0.30 ▼	-3.09	10,000	10,200	9,700	20	194,000
22/05/2019	10,000	0.40 ▲	4.00	9,600	10,000	10,000	10	100,000
21/05/2019	9,400	-0.10 ▼	-1.06	9,500	9,700	9,300	180	1,692,000
20/05/2019	9,000	0.50 ▲	5.56	8,500	9,700	9,000	290	2,610,000
19/05/2019	8,500	1.10 ▲	12.94	7,400	8,500	8,500	100	850,000
17/05/2019	8,500	1.10 ▲	12.94	7,400	8,500	8,500	100	850,000
16/05/2019	7,400	0.90 ▲	12.16	6,500	7,400	7,400	10	74,000
15/05/2019	6,500	0.80 ▲	12.31	5,700	6,500	6,500	10	65,000
14/05/2019	5,700	0.70 ▲	12.28	5,000	5,700	5,700	10	57,000
23/04/2019	5,000	1.40 ▲	28.00	3,600	5,000	5,000	320	1,600,000
22/04/2019	5,000	1.40 ▲	28.00	3,600	5,000	5,000	320	1,600,000
04/03/2019	3,600	1.00 ▲	27.78	2,600	3,600	3,600	10	36,000
02/01/2019	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
28/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
27/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
26/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
25/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
24/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
21/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
20/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
19/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
18/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
17/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
14/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
13/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
12/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
11/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
10/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
07/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
06/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
05/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
04/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
03/12/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
29/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
28/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
27/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
26/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
23/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
22/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
21/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
20/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
19/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
16/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
15/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
14/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
13/11/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
12/11/2018	2,700	0.30 ▲	11.11	2,400	2,700	2,700	100	270,000
09/11/2018	2,400	0.30 ▲	12.50	2,100	2,400	2,400	100	240,000
08/11/2018	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
07/11/2018	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
06/11/2018	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
05/11/2018	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
02/11/2018	2,100	-0.90 ▼	-42.86	3,000	2,100	2,100	100	210,000
01/11/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
31/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
30/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
29/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
26/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
25/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
24/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
23/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
22/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
19/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
18/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
17/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
16/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
15/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
12/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
11/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
10/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
09/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
08/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
05/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
04/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
03/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
02/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
01/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
28/09/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
27/09/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
26/09/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
25/09/2018	3,000	-0.50 ▼	-16.67	3,500	3,000	3,000	100	300,000
24/09/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
21/09/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
20/09/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
19/09/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
18/09/2018	3,500	0.40 ▲	11.43	3,100	3,500	3,500	2,400	8,400,000
17/09/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
14/09/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
13/09/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
12/09/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
11/09/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
10/09/2018	3,100	-1.00 ▼	-32.26	4,100	3,100	3,100	100	310,000
07/09/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
06/09/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
05/09/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
04/09/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
31/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
30/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
29/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
28/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
27/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
24/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
23/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
22/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
21/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
20/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
17/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
16/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
15/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
14/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
13/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
10/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
09/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
08/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
07/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
06/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
03/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
02/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
01/08/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
30/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
27/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
26/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
25/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
24/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
23/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
20/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
19/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
18/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
17/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
16/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
13/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
12/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
11/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
10/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
09/07/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
06/07/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
05/07/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
04/07/2018	4,100	0.50 ▲	12.20	3,600	4,100	4,100	100	410,000
03/07/2018	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
29/06/2018	3,600	-0.10 ▼	-2.78	3,700	3,600	3,600	100	360,000
28/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
27/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
26/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
25/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
22/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
21/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
20/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
19/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
18/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
15/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
14/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
13/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
12/06/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
11/06/2018	3,700	-0.30 ▼	-8.11	4,000	3,700	3,700	100	370,000
08/06/2018	4,000	-0.60 ▼	-15.00	4,600	4,000	4,000	100	400,000
07/06/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
06/06/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
05/06/2018	4,600	-0.70 ▼	-15.22	5,300	4,600	4,600	100	460,000
04/06/2018	5,300	-0.90 ▼	-16.98	6,200	5,300	5,300	100	530,000
01/06/2018	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
31/05/2018	6,200	-0.90 ▼	-14.52	7,100	6,200	6,200	100	620,000
30/05/2018	7,100	-1.20 ▼	-16.90	8,300	7,100	7,100	500	3,550,000
29/05/2018	8,500	-8.30 ▼	-97.65	8,300	0	0	0	0
28/05/2018	8,500	-8.30 ▼	-97.65	8,300	0	0	0	0
25/05/2018	8,500	-8.30 ▼	-97.65	8,300	0	0	0	0
24/05/2018	8,500	-8.30 ▼	-97.65	8,300	0	0	0	0
23/05/2018	8,500	-8.30 ▼	-97.65	8,300	0	0	0	0
22/05/2018	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
21/05/2018	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
18/05/2018	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
17/05/2018	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
16/05/2018	8,500	-1.50 ▼	-17.65	10,000	8,500	8,500	200	1,700,000
15/05/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
14/05/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
11/05/2018	10,000	1.10 ▲	11.00	8,900	10,000	10,000	400	4,000,000
10/05/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
09/05/2018	8,900	-1.50 ▼	-16.85	10,400	8,900	8,900	100	890,000
08/05/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
07/05/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
04/05/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
03/05/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
02/05/2018	10,400	1.10 ▲	10.58	9,300	10,400	10,400	500	5,200,000
27/04/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
26/04/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
24/04/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
23/04/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
20/04/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
19/04/2018	9,300	-1.60 ▼	-17.20	10,900	9,300	9,300	300	2,790,000
18/04/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
13/04/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
12/04/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
11/04/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
10/04/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
09/04/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
06/04/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
05/04/2018	11,000	-1.30 ▼	-11.82	12,300	11,000	10,500	2,100	23,100,000
04/04/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
03/04/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
02/04/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
30/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
29/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
28/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
27/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
26/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
23/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
22/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
21/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
20/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
19/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
16/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
15/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
14/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
13/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
12/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
09/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
08/03/2018	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
07/03/2018	12,300	1.50 ▲	12.20	10,800	12,300	12,300	500	6,150,000
06/03/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
05/03/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
02/03/2018	10,800	1.30 ▲	12.04	9,500	10,800	10,800	500	5,400,000
01/03/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
28/02/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
27/02/2018	9,500	0.50 ▲	5.26	9,000	9,500	9,500	100	950,000
26/02/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
22/02/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
21/02/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
13/02/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
12/02/2018	9,000	1.00 ▲	11.11	8,000	9,000	9,000	500	4,500,000
09/02/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
08/02/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
07/02/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
06/02/2018	8,000	1.00 ▲	12.50	7,000	8,000	8,000	500	4,000,000
05/02/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
02/02/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
01/02/2018	7,000	-1.20 ▼	-17.14	8,200	7,000	7,000	100	700,000
31/01/2018	8,200	1.00 ▲	12.20	7,200	8,200	8,200	600	4,920,000
30/01/2018	7,700	0.90 ▲	11.69	6,800	7,700	7,100	3,500	26,950,000
29/01/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	300	2,040,000
26/01/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
25/01/2018	6,800	0.70 ▲	10.29	6,100	6,800	6,800	500	3,400,000
24/01/2018	6,000	-6.10 ▼	-101.67	6,100	0	0	0	0
23/01/2018	6,000	-6.10 ▼	-101.67	6,100	0	0	0	0
22/01/2018	6,000	-6.10 ▼	-101.67	6,100	0	0	0	0
19/01/2018	6,000	0.00 ■■	0.00	6,000	6,400	6,000	2,500	15,000,000
18/01/2018	6,100	-0.30 ▼	-4.92	6,400	6,100	6,000	2,000	12,200,000
17/01/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,300	1,500	9,600,000
16/01/2018	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
15/01/2018	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
12/01/2018	6,400	0.20 ▲	3.13	6,200	6,400	6,400	500	3,200,000
11/01/2018	6,200	0.20 ▲	3.23	6,000	6,200	6,200	500	3,100,000
10/01/2018	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	1,000	6,000,000
09/01/2018	5,600	-6.20 ▼	-110.71	6,200	0	0	0	0
08/01/2018	5,600	-6.20 ▼	-110.71	6,200	0	0	0	0
05/01/2018	5,600	0.00 ■■	0.00	5,600	6,300	5,600	600	3,360,000
03/01/2018	5,600	0.60 ▲	10.71	5,000	5,600	5,600	500	2,800,000
02/01/2018	5,000	0.60 ▲	12.00	4,400	5,000	5,000	800	4,000,000
29/12/2017	4,400	-0.50 ▼	-10.20	4,400	4,400	4,400	100	440,000
28/12/2017	4,900	-0.80 ▼	-14.04	4,900	5,000	4,900	300	1,470,000
27/12/2017	5,700	0.10 ▲	1.79	5,700	5,700	5,700	500	2,850,000
26/12/2017	5,700	0.00 ■■	0.00	4,900	5,700	4,900	1,100	6,270,000
25/12/2017	5,800	-0.10 ▼	-1.69	5,100	5,800	5,100	600	3,480,000
22/12/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
21/12/2017	5,000	-0.70 ▼	-12.28	5,800	6,500	5,000	1,100	5,500,000
20/12/2017	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
19/12/2017	5,700	0.60 ▲	11.76	5,700	5,700	5,700	200	1,140,000
18/12/2017	5,100	-0.80 ▼	-13.56	5,100	5,100	5,100	100	510,000
15/12/2017	6,000	-0.20 ▼	-3.23	5,300	6,000	5,300	1,200	7,200,000
14/12/2017	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
13/12/2017	6,200	0.10 ▲	1.64	6,200	6,200	6,200	500	3,100,000
12/12/2017	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
11/12/2017	6,100	0.60 ▲	10.91	6,100	6,100	6,100	500	3,050,000
08/12/2017	5,500	-0.80 ▼	-12.70	5,500	5,500	5,500	100	550,000
07/12/2017	6,400	-0.10 ▼	-1.54	5,700	6,400	5,700	600	3,840,000
06/12/2017	6,400	0.10 ▲	1.59	6,500	6,500	6,400	700	4,480,000
05/12/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
04/12/2017	6,300	0.60 ▲	10.53	6,300	6,300	6,300	500	3,150,000
01/12/2017	5,700	0.70 ▲	14.00	5,700	5,700	5,700	500	2,850,000
30/11/2017	4,700	-0.80 ▼	-14.55	4,700	5,400	4,700	1,400	6,580,000
29/11/2017	5,500	-0.90 ▼	-14.06	5,500	5,500	5,500	200	1,100,000
28/11/2017	6,600	0.70 ▲	11.86	5,100	6,600	5,100	900	5,940,000
27/11/2017	5,900	-1.00 ▼	-14.49	5,900	5,900	5,900	100	590,000
24/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
23/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
22/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
21/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
20/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
17/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
16/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
15/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
14/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
13/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
10/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
09/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
08/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
07/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
06/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
03/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
02/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
01/11/2017	6,900	-1.20 ▼	-14.81	6,900	6,900	6,900	200	1,380,000
31/10/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
30/10/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
27/10/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
26/10/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
25/10/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
24/10/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
23/10/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
20/10/2017	8,100	1.00 ▲	14.08	8,100	8,100	8,100	500	4,050,000
19/10/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
18/10/2017	7,100	0.70 ▲	10.94	7,100	7,100	7,100	500	3,550,000
17/10/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
16/10/2017	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	0	0
13/10/2017	6,500	-0.50 ▼	-7.14	6,000	6,500	6,000	600	3,900,000
12/10/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
11/10/2017	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	0	0
10/10/2017	7,300	0.90 ▲	14.06	5,500	7,300	5,500	600	4,380,000
09/10/2017	6,400	0.10 ▲	1.59	6,400	6,400	6,400	0	0
06/10/2017	6,300	0.40 ▲	6.78	6,400	6,400	6,300	700	4,410,000
05/10/2017	5,900	-1.00 ▼	-14.49	5,900	5,900	5,900	100	590,000
04/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
03/10/2017	6,900	0.20 ▲	2.99	6,900	6,900	6,900	500	3,450,000
02/10/2017	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	200	1,340,000
29/09/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
28/09/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
27/09/2017	6,800	0.50 ▲	7.94	6,800	6,800	6,800	500	3,400,000
26/09/2017	6,300	0.10 ▲	1.61	6,300	6,300	6,300	200	1,260,000
25/09/2017	6,200	-0.80 ▼	-11.43	6,000	6,800	6,000	900	5,580,000
22/09/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	600	4,200,000
21/09/2017	7,000	0.80 ▲	12.90	5,600	7,000	5,600	700	4,900,000
20/09/2017	6,200	-0.80 ▼	-11.43	6,200	6,200	6,200	100	620,000
19/09/2017	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	500	3,500,000
18/09/2017	7,100	0.80 ▲	12.70	7,100	7,100	7,100	200	1,420,000
15/09/2017	6,300	0.00 ■■	0.00	5,500	6,300	5,500	1,100	6,930,000
14/09/2017	6,300	-1.10 ▼	-14.86	6,300	6,300	6,300	200	1,260,000
13/09/2017	7,400	0.50 ▲	7.25	7,400	7,400	7,400	500	3,700,000
12/09/2017	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	0	0
11/09/2017	7,100	0.60 ▲	9.23	5,400	7,100	5,400	900	6,390,000
08/09/2017	6,500	-0.10 ▼	-1.52	5,700	6,500	5,700	400	2,600,000
07/09/2017	6,600	-0.10 ▼	-1.49	5,700	6,600	5,700	2,100	13,860,000
06/09/2017	6,700	0.30 ▲	4.69	6,700	6,700	6,700	1,000	6,700,000
05/09/2017	6,400	-0.20 ▼	-3.03	5,700	6,400	5,700	600	3,840,000
01/09/2017	6,600	-1.10 ▼	-14.29	6,600	6,600	6,600	200	1,320,000
31/08/2017	7,700	0.70 ▲	10.00	7,700	7,700	7,700	800	6,160,000
30/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
29/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
28/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/08/2017	7,000	0.70 ▲	11.11	7,000	7,000	7,000	500	3,500,000
24/08/2017	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	1,000	6,300,000
23/08/2017	6,400	0.20 ▲	3.23	5,300	6,400	5,300	1,100	7,040,000
22/08/2017	6,200	0.60 ▲	10.71	4,900	6,200	4,900	1,100	6,820,000
21/08/2017	5,600	-1.00 ▼	-15.15	5,600	5,600	5,600	100	560,000
18/08/2017	6,600	-0.20 ▼	-2.94	5,700	6,600	5,700	900	5,940,000
17/08/2017	6,800	0.00 ■■	0.00	6,100	6,800	6,100	600	4,080,000
16/08/2017	6,800	-0.50 ▼	-6.85	6,400	6,800	6,400	900	6,120,000
15/08/2017	7,300	0.40 ▲	5.80	7,300	7,300	7,300	1,000	7,300,000
14/08/2017	6,900	-0.50 ▼	-6.76	6,300	6,900	6,300	3,600	24,840,000
11/08/2017	7,400	0.50 ▲	7.25	7,400	7,400	7,400	700	5,180,000
10/08/2017	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	500	3,450,000
09/08/2017	7,400	0.40 ▲	5.71	5,900	7,400	5,900	1,100	8,140,000
08/08/2017	7,000	-0.40 ▼	-5.41	6,400	7,000	6,400	600	4,200,000
07/08/2017	7,400	-0.10 ▼	-1.33	6,400	7,400	6,400	600	4,440,000
04/08/2017	7,500	1.00 ▲	15.38	6,000	7,500	6,000	1,100	8,250,000
03/08/2017	6,500	-1.20 ▼	-15.58	6,600	7,500	6,500	2,900	18,850,000
02/08/2017	7,700	0.00 ■■	0.00	6,600	7,700	6,600	1,100	8,470,000
01/08/2017	7,700	-0.30 ▼	-3.75	6,700	7,700	6,700	1,100	8,470,000
31/07/2017	8,000	1.00 ▲	14.29	6,300	8,000	6,300	1,100	8,800,000
28/07/2017	7,000	-1.10 ▼	-13.58	6,800	7,600	6,800	1,800	12,600,000
27/07/2017	8,100	1.00 ▲	14.08	6,400	8,100	6,400	1,100	8,910,000
26/07/2017	7,100	0.30 ▲	4.41	7,600	7,600	7,100	400	2,840,000
25/07/2017	6,800	-1.30 ▼	-16.05	6,800	6,800	6,800	100	680,000
24/07/2017	8,100	-0.30 ▼	-3.57	7,200	8,100	7,200	700	5,670,000
21/07/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	90	756,000
20/07/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
19/07/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
18/07/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
17/07/2017	8,400	0.40 ▲	5.00	8,400	8,400	8,400	600	5,040,000
14/07/2017	8,000	-1.30 ▼	-13.98	8,000	8,000	8,000	200	1,600,000
13/07/2017	9,300	1.10 ▲	13.41	9,300	9,300	9,300	300	2,790,000
12/07/2017	8,200	-1.40 ▼	-14.58	8,200	8,200	8,200	100	820,000
11/07/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
10/07/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
07/07/2017	9,600	1.10 ▲	12.94	9,600	9,600	9,600	300	2,880,000
06/07/2017	8,500	0.30 ▲	3.66	7,100	8,500	7,100	1,100	9,350,000
05/07/2017	8,200	-0.30 ▼	-3.53	8,400	8,400	8,200	17,000	139,400,000
04/07/2017	8,500	0.70 ▲	8.97	8,500	8,500	8,500	1,000	8,500,000
03/07/2017	7,800	0.90 ▲	13.04	6,700	7,800	6,700	600	4,680,000
30/06/2017	6,900	-0.90 ▼	-11.54	6,600	7,900	6,600	1,300	8,970,000
29/06/2017	7,800	0.60 ▲	8.33	6,600	7,800	6,600	1,000	7,800,000
28/06/2017	7,200	-1.20 ▼	-14.29	7,200	7,200	7,200	100	720,000
27/06/2017	8,400	0.10 ▲	1.20	8,400	8,400	8,400	300	2,520,000
26/06/2017	8,300	-0.20 ▼	-2.35	7,600	8,300	7,600	600	4,980,000
23/06/2017	8,500	0.90 ▲	11.84	8,500	8,500	8,500	500	4,250,000
22/06/2017	7,600	1.80 ▲	31.03	7,600	7,600	7,600	500	3,800,000
21/06/2017	5,800	-0.90 ▼	-13.43	7,700	7,700	5,800	600	3,480,000
20/06/2017	6,700	-1.40 ▼	-17.28	6,700	6,700	6,700	100	670,000
19/06/2017	8,100	1.30 ▲	19.12	6,700	8,300	6,700	2,100	17,010,000
16/06/2017	6,800	-1.10 ▼	-13.92	8,900	8,900	6,700	400	2,720,000
15/06/2017	7,900	-0.50 ▼	-5.95	7,200	7,900	7,200	1,100	8,690,000
14/06/2017	8,400	-0.40 ▼	-4.55	7,500	8,400	7,500	1,100	9,240,000
13/06/2017	8,800	-0.30 ▼	-3.30	8,800	8,800	8,800	0	0
12/06/2017	9,100	1.10 ▲	13.75	7,700	9,100	7,700	2,000	18,200,000
09/06/2017	8,000	-0.90 ▼	-10.11	9,600	9,600	8,000	2,000	16,000,000
08/06/2017	8,900	1.50 ▲	20.27	8,000	8,900	7,900	1,800	16,020,000
07/06/2017	7,400	-1.30 ▼	-14.94	9,800	9,800	7,400	400	2,960,000
06/06/2017	8,700	-0.50 ▼	-5.43	8,200	8,700	8,200	700	6,090,000
05/06/2017	9,200	0.30 ▲	3.37	9,200	9,200	9,200	500	4,600,000
02/06/2017	8,900	1.10 ▲	14.10	8,500	8,900	8,500	1,500	13,350,000
01/06/2017	7,800	-1.40 ▼	-15.22	9,600	9,600	7,800	600	4,680,000
31/05/2017	9,200	-0.60 ▼	-6.12	8,400	9,200	8,400	1,100	10,120,000
30/05/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
29/05/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
26/05/2017	9,800	0.50 ▲	5.38	9,800	9,800	9,800	500	4,900,000
25/05/2017	9,300	-0.30 ▼	-3.12	8,000	9,300	8,000	500	4,650,000
24/05/2017	9,600	-0.20 ▼	-2.04	8,400	9,600	8,400	600	5,760,000
23/05/2017	9,800	1.80 ▲	22.50	9,800	9,800	9,800	500	4,900,000
22/05/2017	8,000	-0.80 ▼	-9.09	9,700	9,700	8,000	200	1,600,000
19/05/2017	8,800	-1.50 ▼	-14.56	9,800	9,800	8,800	200	1,760,000
18/05/2017	10,300	2.30 ▲	28.75	10,300	10,300	10,300	300	3,090,000
17/05/2017	8,000	-1.20 ▼	-13.04	10,100	10,300	8,000	700	5,600,000
16/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
15/05/2017	9,200	-1.60 ▼	-14.81	10,000	11,400	9,200	600	5,520,000
09/05/2017	8,200	-1.40 ▼	-14.58	10,700	10,700	8,200	300	2,460,000
08/05/2017	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	0	0
05/05/2017	9,700	-0.30 ▼	-3.00	8,500	9,700	8,500	1,100	10,670,000
04/05/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
03/05/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
28/04/2017	10,000	0.40 ▲	4.17	10,000	10,000	10,000	1,000	10,000,000
27/04/2017	9,600	1.10 ▲	12.94	10,300	10,300	8,100	1,200	11,520,000
26/04/2017	8,500	-1.30 ▼	-13.27	8,400	9,600	8,400	1,200	10,200,000
25/04/2017	9,800	-0.60 ▼	-5.77	10,100	10,100	9,000	7,100	69,580,000
24/04/2017	10,400	0.10 ▲	0.97	10,400	10,400	10,400	2,900	30,160,000
21/04/2017	10,300	0.10 ▲	0.98	8,900	10,300	8,900	2,800	28,840,000
20/04/2017	10,200	-0.20 ▼	-1.92	9,000	10,200	9,000	2,600	26,520,000
19/04/2017	10,400	1.70 ▲	19.54	10,600	10,600	8,700	3,300	34,320,000
18/04/2017	8,700	-1.40 ▼	-13.86	8,800	10,200	8,700	3,000	26,100,000
17/04/2017	10,100	0.60 ▲	6.32	10,000	10,100	9,100	2,600	26,260,000
14/04/2017	9,500	-1.50 ▼	-13.64	11,000	11,000	9,500	400	3,800,000
13/04/2017	11,000	-0.40 ▼	-3.51	11,000	11,000	11,000	500	5,500,000
12/04/2017	11,400	0.60 ▲	5.56	11,400	11,400	11,400	500	5,700,000
11/04/2017	10,800	1.00 ▲	10.20	11,500	11,500	9,000	700	7,560,000
10/04/2017	9,800	-0.10 ▼	-1.01	11,300	11,300	8,600	500	4,900,000
07/04/2017	9,900	-0.40 ▼	-3.88	8,700	10,000	8,700	2,200	21,780,000
05/04/2017	10,300	0.00 ■■	0.00	10,200	10,300	9,600	2,200	22,660,000
04/04/2017	10,300	0.30 ▲	3.00	10,300	10,300	10,300	3,000	30,900,000
03/04/2017	10,000	-0.30 ▼	-2.91	8,100	10,000	8,100	7,100	71,000,000
31/03/2017	10,300	0.80 ▲	8.42	10,300	10,300	8,300	1,900	19,570,000
30/03/2017	9,500	-0.50 ▼	-5.00	10,500	10,500	8,700	1,500	14,250,000
29/03/2017	10,000	0.30 ▲	3.09	12,800	12,800	9,700	2,300	23,000,000
28/03/2017	9,700	-0.30 ▼	-3.00	11,900	11,900	9,700	700	6,790,000
27/03/2017	10,000	-1.00 ▼	-9.09	10,800	10,800	10,000	4,300	43,000,000
24/03/2017	11,000	-1.20 ▼	-9.84	10,600	11,200	10,600	1,000	11,000,000
23/03/2017	12,200	0.50 ▲	4.27	12,200	12,200	12,200	500	6,100,000
22/03/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	600	7,020,000
21/03/2017	11,700	-0.60 ▼	-4.88	10,700	11,700	10,700	1,400	16,380,000
20/03/2017	12,300	0.70 ▲	6.03	9,900	12,300	9,900	600	7,380,000
17/03/2017	11,600	-0.20 ▼	-1.69	10,200	11,600	10,200	600	6,960,000
16/03/2017	11,800	1.70 ▲	16.83	10,200	11,800	10,200	1,100	12,980,000
15/03/2017	10,100	-1.20 ▼	-10.62	10,600	11,400	10,100	1,700	17,170,000
14/03/2017	11,300	0.60 ▲	5.61	11,300	11,300	11,300	1,000	11,300,000
13/03/2017	10,700	-1.20 ▼	-10.08	10,600	11,800	10,600	2,500	26,750,000
10/03/2017	11,900	-1.20 ▼	-9.16	11,300	11,900	11,300	2,200	26,180,000
09/03/2017	13,100	1.30 ▲	11.02	13,100	13,100	13,100	1,300	17,030,000
08/03/2017	11,800	-2.00 ▼	-14.49	11,500	11,800	11,400	5,600	66,080,000
07/03/2017	13,800	1.50 ▲	12.20	10,700	13,800	10,700	900	12,420,000
06/03/2017	12,300	1.00 ▲	8.85	12,300	12,300	12,300	0	0
03/03/2017	11,300	-1.90 ▼	-14.39	13,400	14,200	11,300	10,800	122,040,000
02/03/2017	13,200	1.80 ▲	15.79	13,200	13,200	13,200	2,300	30,360,000
01/03/2017	11,400	-2.00 ▼	-14.93	15,400	15,400	11,400	10,000	114,000,000
28/02/2017	13,400	1.40 ▲	11.67	13,400	13,400	13,400	3,000	40,200,000
27/02/2017	12,000	0.90 ▲	8.11	12,000	12,000	12,000	0	0
24/02/2017	11,100	0.10 ▲	0.91	13,900	13,900	10,900	7,000	77,700,000
23/02/2017	11,000	0.00 ■■	0.00	14,400	14,400	10,900	9,000	99,000,000
22/02/2017	11,000	-0.30 ▼	-2.65	12,900	12,900	11,000	3,000	33,000,000
21/02/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	2,000	22,600,000
20/02/2017	11,300	0.60 ▲	5.61	11,300	11,300	10,900	7,000	79,100,000
17/02/2017	10,700	-0.90 ▼	-7.76	11,400	11,500	10,700	2,600	27,820,000
16/02/2017	11,600	0.80 ▲	7.41	10,600	11,600	10,600	9,000	104,400,000
15/02/2017	10,800	-0.60 ▼	-5.26	10,800	10,800	10,800	3,500	37,800,000
14/02/2017	11,400	-0.10 ▼	-0.87	12,200	12,200	9,600	17,100	194,940,000
13/02/2017	11,500	0.80 ▲	7.48	10,900	11,500	10,600	19,499	224,238,500
10/02/2017	10,700	-0.80 ▼	-6.96	12,300	12,300	10,700	7,300	78,110,000
09/02/2017	11,500	0.20 ▲	1.77	11,600	11,600	10,100	11,500	132,250,000
08/02/2017	11,300	-0.20 ▼	-1.74	11,300	11,300	10,400	17,800	201,140,000
07/02/2017	11,500	0.50 ▲	4.55	11,200	11,500	9,200	18,900	217,350,000
06/02/2017	11,000	0.00 ■■	0.00	10,200	11,000	10,200	12,600	138,600,000
03/02/2017	11,000	-0.20 ▼	-1.79	10,600	11,700	10,600	8,400	92,400,000
02/02/2017	11,200	-1.10 ▼	-8.94	9,300	11,800	9,200	7,300	81,760,000
25/01/2017	12,300	1.30 ▲	11.82	12,300	12,300	9,700	19,000	233,700,000
24/01/2017	11,000	-0.40 ▼	-3.51	12,500	12,500	10,800	11,400	125,400,000
23/01/2017	11,400	0.00 ■■	0.00	11,400	11,400	10,500	6,500	74,100,000
20/01/2017	11,400	-0.10 ▼	-0.87	11,400	11,400	9,400	11,200	127,680,000
19/01/2017	11,500	0.10 ▲	0.88	11,500	11,800	9,100	6,500	74,750,000
18/01/2017	11,400	0.00 ■■	0.00	12,000	12,000	9,200	12,200	139,080,000
17/01/2017	11,400	0.40 ▲	3.64	12,400	12,400	9,400	14,200	161,880,000
16/01/2017	11,000	-0.40 ▼	-3.51	11,200	11,200	9,700	15,200	167,200,000
13/01/2017	11,400	-0.20 ▼	-1.72	11,600	11,600	8,800	10,300	117,420,000
12/01/2017	11,600	2.50 ▲	27.47	8,800	11,600	8,800	9,300	107,880,000
11/01/2017	9,100	-0.50 ▼	-5.21	11,700	11,700	9,000	3,700	33,670,000
10/01/2017	9,600	-0.50 ▼	-4.95	11,900	11,900	9,600	2,400	23,040,000
09/01/2017	10,100	-1.40 ▼	-12.17	12,400	12,400	10,100	5,800	58,580,000
06/01/2017	11,500	2.00 ▲	21.05	11,500	11,500	11,500	4,000	46,000,000
05/01/2017	9,500	0.30 ▲	3.26	12,400	12,400	9,400	5,200	49,400,000
04/01/2017	9,200	-2.70 ▼	-22.69	12,400	12,400	9,200	4,200	38,640,000
03/01/2017	11,900	-0.50 ▼	-4.03	10,000	11,900	10,000	4,600	54,740,000
30/12/2016	12,400	-0.40 ▼	-3.12	10,900	12,400	10,900	4,600	57,040,000
29/12/2016	12,800	0.10 ▲	0.79	12,800	12,800	12,800	1,000	12,800,000
28/12/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
27/12/2016	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	100	1,270,000
26/12/2016	12,800	0.00 ■■	0.00	10,900	12,800	10,900	1,100	14,080,000
23/12/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
22/12/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	100	1,280,000
21/12/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
20/12/2016	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	0	0
19/12/2016	13,000	1.70 ▲	15.04	10,300	13,000	10,300	1,200	15,600,000
16/12/2016	11,300	-1.90 ▼	-14.39	13,200	13,200	11,300	300	3,390,000
15/12/2016	13,200	2.30 ▲	21.10	13,200	13,200	13,200	500	6,600,000
14/12/2016	10,900	-1.50 ▼	-12.10	10,600	13,000	10,600	1,100	11,990,000
13/12/2016	12,400	2.50 ▲	25.25	12,400	12,400	12,400	100	1,240,000
12/12/2016	9,900	-2.30 ▼	-18.85	12,400	12,400	9,900	1,100	10,890,000
09/12/2016	12,200	-0.20 ▼	-1.61	10,600	12,200	10,600	1,600	19,520,000
08/12/2016	12,400	2.50 ▲	25.25	12,400	12,400	12,400	1,000	12,400,000
07/12/2016	9,900	-1.40 ▼	-12.39	11,500	12,000	9,800	3,800	37,620,000
06/12/2016	11,300	1.60 ▲	16.49	11,300	11,300	11,300	500	5,650,000
05/12/2016	9,700	-0.80 ▼	-7.62	12,700	12,700	9,500	3,300	32,010,000
02/12/2016	10,500	-2.10 ▼	-16.67	13,800	13,800	10,200	8,000	84,000,000
01/12/2016	12,600	-0.20 ▼	-1.56	11,000	12,800	10,900	7,400	93,240,000
30/11/2016	12,800	1.50 ▲	13.27	12,800	12,800	12,800	3,500	44,800,000
29/11/2016	11,300	-0.40 ▼	-3.42	10,100	11,600	10,100	9,000	101,700,000
28/11/2016	11,700	1.40 ▲	13.59	11,800	11,900	11,600	4,500	52,650,000
25/11/2016	10,300	0.00 ■■	0.00	11,900	12,100	9,100	7,700	79,310,000
24/11/2016	10,300	0.40 ▲	4.04	11,900	11,900	10,000	6,500	66,950,000
23/11/2016	9,900	-0.80 ▼	-7.48	12,500	12,500	9,400	11,700	115,830,000
22/11/2016	10,700	-2.70 ▼	-20.15	13,300	13,300	10,600	3,900	41,730,000
21/11/2016	13,400	1.60 ▲	13.56	11,000	13,400	11,000	8,800	117,920,000
18/11/2016	11,800	0.20 ▲	1.72	15,700	15,800	11,800	18,400	217,120,000
17/11/2016	11,600	-2.00 ▼	-14.71	15,400	15,600	11,600	1,100	12,760,000
16/11/2016	13,600	-3.70 ▼	-21.39	13,600	13,600	13,600	100	1,360,000
15/11/2016	17,300	1.90 ▲	12.34	13,100	17,300	13,100	1,400	24,220,000
14/11/2016	15,400	0.30 ▲	1.99	15,400	15,400	15,400	300	4,620,000
11/11/2016	15,100	1.90 ▲	14.39	11,300	15,100	11,300	2,100	31,710,000
10/11/2016	13,200	3.30 ▲	33.33	13,200	13,200	13,200	500	6,600,000
09/11/2016	9,900	-1.60 ▼	-13.91	13,200	13,200	9,800	3,900	38,610,000
08/11/2016	11,500	1.40 ▲	13.86	11,600	11,600	11,500	900	10,350,000
07/11/2016	10,100	0.10 ▲	1.00	10,100	10,100	10,100	100	1,010,000
04/11/2016	10,000	1.10 ▲	12.36	7,600	10,000	7,600	600	6,000,000
03/11/2016	8,900	-2.10 ▼	-19.09	8,900	8,900	8,900	100	890,000
02/11/2016	11,000	-0.20 ▼	-1.79	9,600	11,000	9,600	200	2,200,000
01/11/2016	11,200	1.90 ▲	20.43	11,200	11,200	11,200	0	0
31/10/2016	9,300	-1.50 ▼	-13.89	12,200	12,200	9,300	300	2,790,000
28/10/2016	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	300	3,240,000
27/10/2016	11,300	-2.10 ▼	-15.67	11,300	13,600	11,300	700	7,910,000
26/10/2016	13,400	-0.20 ▼	-1.47	15,000	15,000	11,600	1,600	21,440,000
25/10/2016	13,600	1.60 ▲	13.33	13,600	13,600	13,600	500	6,800,000
24/10/2016	12,000	0.00 ■■	0.00	11,400	12,000	11,400	600	7,200,000
21/10/2016	12,000	-0.30 ▼	-2.44	14,100	14,100	10,500	701	8,412,000
20/10/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
19/10/2016	12,300	-2.10 ▼	-14.58	12,300	12,300	12,300	100	1,230,000
18/10/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
17/10/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
14/10/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,400	400	5,760,000

(ĐVT: 1,000 VNĐ)