Lịch sử giao dịch VC1 - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Xây Dựng Số 1
Construction Joint Stock Company No 1
Mã CK: VC1 9 ■■ 0 (0%) (cập nhật 23:45 21/11/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vinaconex1.com.vn

VC1 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	9,000	0.00 ■■	0.00	9,000	0	0	0	0
20/11/2024	9,000	0.50 ▲	5.56	8,500	9,000	7,700	20	180,000
19/11/2024	8,500	0.20 ▲	2.35	8,300	8,500	8,200	540	4,590,000
18/11/2024	8,300	0.10 ▲	1.20	8,200	8,300	8,300	10	83,000
15/11/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
14/11/2024	8,200	-0.90 ▼	-10.98	9,100	8,300	8,200	530	4,346,000
13/11/2024	9,100	0.00 ■■	0.00	9,100	0	0	0	0
12/11/2024	9,100	-0.90 ▼	-9.89	10,000	9,100	9,100	40	364,000
11/11/2024	10,000	0.10 ▲	1.00	9,900	10,000	9,900	230	2,300,000
08/11/2024	9,900	0.00 ■■	0.00	9,900	0	0	0	0
07/11/2024	9,900	0.00 ■■	0.00	9,900	0	0	0	0
06/11/2024	9,900	0.00 ■■	0.00	9,900	0	0	0	0
05/11/2024	9,900	0.00 ■■	0.00	9,900	0	0	0	0
04/11/2024	9,900	0.90 ▲	9.09	9,000	9,900	9,900	10	99,000
01/11/2024	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	10	90,000
31/10/2024	9,900	0.00 ■■	0.00	9,900	0	0	0	0
30/10/2024	9,900	0.00 ■■	0.00	9,900	0	0	0	0
29/10/2024	9,900	-1.10 ▼	-11.11	11,000	9,900	9,900	10	99,000
28/10/2024	11,000	0.50 ▲	4.55	10,500	11,000	11,000	10	110,000
25/10/2024	10,500	0.00 ■■	0.00	10,500	0	0	0	0
24/10/2024	10,500	0.90 ▲	8.57	9,600	10,500	10,500	10	105,000
23/10/2024	9,600	0.00 ■■	0.00	9,600	0	0	0	0
22/10/2024	9,600	-0.20 ▼	-2.08	9,800	9,600	8,900	240	2,304,000
21/10/2024	9,800	0.50 ▲	5.10	9,300	10,200	8,500	170	1,666,000
18/10/2024	9,300	0.00 ■■	0.00	9,300	0	0	0	0
17/10/2024	9,300	0.00 ■■	0.00	9,300	0	0	0	0
16/10/2024	9,300	0.80 ▲	8.60	8,500	9,300	9,300	10	93,000
15/10/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	170	1,445,000
14/10/2024	8,500	0.00 ■■	0.00	8,500	0	0	0	0
11/10/2024	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	30	255,000
10/10/2024	8,600	0.00 ■■	0.00	8,600	0	0	0	0
09/10/2024	8,600	0.00 ■■	0.00	8,600	0	0	0	0
08/10/2024	8,600	-0.90 ▼	-10.47	9,500	8,600	8,600	10	86,000
07/10/2024	9,500	0.00 ■■	0.00	9,500	0	0	0	0
04/10/2024	9,500	0.70 ▲	7.37	8,800	9,500	9,500	10	95,000
03/10/2024	8,800	0.00 ■■	0.00	8,800	0	0	0	0
02/10/2024	8,800	0.00 ■■	0.00	8,800	8,800	8,800	20	176,000
01/10/2024	8,800	-0.80 ▼	-9.09	9,600	8,800	8,700	60	528,000
30/09/2024	9,600	0.00 ■■	0.00	9,600	0	0	0	0
27/09/2024	9,600	0.00 ■■	0.00	9,600	0	0	0	0
26/09/2024	9,600	0.00 ■■	0.00	9,600	0	0	0	0
25/09/2024	9,600	0.00 ■■	0.00	9,600	0	0	0	0
24/09/2024	9,600	0.00 ■■	0.00	9,600	0	0	0	0
23/09/2024	9,600	0.00 ■■	0.00	9,600	0	0	0	0
20/09/2024	9,600	0.80 ▲	8.33	8,800	9,600	9,600	10	96,000
19/09/2024	8,800	-0.70 ▼	-7.95	9,500	8,800	8,800	20	176,000
18/09/2024	9,500	0.00 ■■	0.00	9,500	9,500	8,600	20	190,000
17/09/2024	9,500	0.00 ■■	0.00	9,500	0	0	0	0
16/09/2024	9,500	0.00 ■■	0.00	9,500	0	0	0	0
13/09/2024	9,500	0.00 ■■	0.00	9,500	0	0	0	0
12/09/2024	9,500	-0.50 ▼	-5.26	10,000	9,900	9,500	400	3,800,000
11/09/2024	10,000	0.00 ■■	0.00	10,000	0	0	0	0
10/09/2024	10,000	0.00 ■■	0.00	10,000	0	0	0	0
09/09/2024	10,000	0.00 ■■	0.00	10,000	0	0	0	0
06/09/2024	10,000	0.60 ▲	6.00	9,400	10,300	10,000	70	700,000
05/09/2024	9,400	0.00 ■■	0.00	9,400	0	0	0	0
04/09/2024	9,400	0.00 ■■	0.00	9,400	0	0	0	0
30/08/2024	9,400	0.00 ■■	0.00	9,400	0	0	0	0
29/08/2024	9,400	0.80 ▲	8.51	8,600	9,400	9,400	10	94,000
28/08/2024	8,600	0.00 ■■	0.00	8,600	0	0	0	0
27/08/2024	8,600	0.00 ■■	0.00	8,600	0	0	0	0
26/08/2024	8,600	0.00 ■■	0.00	8,600	8,600	8,600	80	688,000
23/08/2024	8,600	0.00 ■■	0.00	8,600	0	0	0	0
22/08/2024	8,600	0.00 ■■	0.00	8,600	8,600	8,600	610	5,246,000
21/08/2024	8,600	0.00 ■■	0.00	8,600	8,600	8,600	150	1,290,000
20/08/2024	8,600	-0.40 ▼	-4.65	9,000	8,600	8,600	10	86,000
19/08/2024	9,000	0.00 ■■	0.00	9,000	0	0	0	0
16/08/2024	9,000	0.40 ▲	4.44	8,600	9,000	9,000	10	90,000
15/08/2024	8,600	-0.80 ▼	-9.30	9,400	8,600	8,600	70	602,000
14/08/2024	9,400	0.00 ■■	0.00	9,400	0	0	0	0
13/08/2024	9,400	0.00 ■■	0.00	9,400	0	0	0	0
12/08/2024	9,400	0.00 ■■	0.00	9,400	0	0	0	0
09/08/2024	9,400	0.80 ▲	8.51	8,600	9,400	9,400	10	94,000
08/08/2024	8,600	0.10 ▲	1.16	8,500	8,600	8,500	1,210	10,406,000
07/08/2024	8,500	0.00 ■■	0.00	8,500	0	0	0	0
06/08/2024	8,500	0.00 ■■	0.00	8,500	0	0	0	0
05/08/2024	8,500	0.00 ■■	0.00	8,500	0	0	0	0
02/08/2024	8,500	0.00 ■■	0.00	8,500	0	0	0	0
01/08/2024	8,500	0.00 ■■	0.00	8,500	0	0	0	0
31/07/2024	8,500	0.00 ■■	0.00	8,500	0	0	0	0
30/07/2024	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	10	85,000
29/07/2024	8,700	0.00 ■■	0.00	8,700	0	0	0	0
26/07/2024	8,700	0.00 ■■	0.00	8,700	0	0	0	0
25/07/2024	8,700	-0.10 ▼	-1.15	8,800	8,700	8,200	700	6,090,000
24/07/2024	8,800	0.00 ■■	0.00	8,800	0	0	0	0
23/07/2024	8,800	0.00 ■■	0.00	8,800	0	0	0	0
22/07/2024	8,800	0.50 ▲	5.68	8,300	9,000	8,800	20	176,000
19/07/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	70	581,000
18/07/2024	8,300	-0.40 ▼	-4.82	8,700	9,000	8,300	30	249,000
17/07/2024	8,700	0.00 ■■	0.00	8,700	8,700	8,000	20	174,000
16/07/2024	8,700	0.00 ■■	0.00	8,700	0	0	0	0
15/07/2024	8,700	0.00 ■■	0.00	8,700	0	0	0	0
12/07/2024	8,700	0.10 ▲	1.15	8,600	8,900	8,300	7,300	63,510,000
11/07/2024	8,600	0.00 ■■	0.00	8,600	0	0	0	0
10/07/2024	8,600	0.00 ■■	0.00	8,600	0	0	0	0
09/07/2024	8,600	0.10 ▲	1.16	8,500	8,600	8,500	280	2,408,000
08/07/2024	8,800	0.30 ▲	3.41	8,500	8,800	8,500	30	264,000
05/07/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	300	2,550,000
04/07/2024	8,500	0.30 ▲	3.53	8,200	8,500	8,500	200	1,700,000
03/07/2024	8,200	0.00 ■■	0.00	8,200	0	0	0	0
02/07/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,200	100	820,000
01/07/2024	8,200	0.00 ■■	0.00	8,200	0	0	0	0
28/06/2024	8,200	0.00 ■■	0.00	8,200	0	0	0	0
27/06/2024	8,200	0.00 ■■	0.00	8,200	0	0	0	0
26/06/2024	8,200	-0.50 ▼	-6.10	8,700	8,200	8,200	100	820,000
25/06/2024	8,700	0.00 ■■	0.00	8,700	0	0	0	0
24/06/2024	8,700	0.30 ▲	3.45	8,400	8,700	8,700	10	87,000
21/06/2024	8,400	0.10 ▲	1.19	8,300	8,400	8,300	260	2,184,000
20/06/2024	8,300	0.00 ■■	0.00	8,300	8,400	8,300	240	1,992,000
19/06/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	120	996,000
18/06/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	400	3,320,000
17/06/2024	8,300	0.00 ■■	0.00	8,300	8,400	8,300	170	1,411,000
14/06/2024	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	20	166,000
13/06/2024	8,400	0.00 ■■	0.00	8,400	0	0	0	0
12/06/2024	8,400	0.00 ■■	0.00	8,400	0	0	0	0
11/06/2024	8,400	0.00 ■■	0.00	8,400	0	0	0	0
10/06/2024	8,400	0.00 ■■	0.00	8,400	0	0	0	0
07/06/2024	8,400	0.10 ▲	1.19	8,300	8,400	8,300	50	420,000
06/06/2024	8,300	0.20 ▲	2.41	8,100	8,300	8,300	20	166,000
05/06/2024	8,100	0.00 ■■	0.00	8,100	8,100	8,100	80	648,000
04/06/2024	8,100	-0.20 ▼	-2.47	8,300	8,400	8,100	140	1,134,000
03/06/2024	8,300	0.00 ■■	0.00	8,300	0	0	0	0
31/05/2024	8,300	0.30 ▲	3.61	8,000	8,300	8,100	50	415,000
30/05/2024	8,000	0.00 ■■	0.00	8,000	0	0	0	0
29/05/2024	8,000	0.00 ■■	0.00	8,000	0	0	0	0
28/05/2024	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,240	9,920,000
27/05/2024	8,000	0.10 ▲	1.25	7,900	8,000	8,000	1,020	8,160,000
24/05/2024	7,900	0.10 ▲	1.27	7,800	8,500	7,900	30	237,000
23/05/2024	7,800	0.00 ■■	0.00	7,800	0	0	0	0
22/05/2024	7,800	0.00 ■■	0.00	7,800	7,900	7,800	20	156,000
21/05/2024	7,800	0.30 ▲	3.85	7,500	7,800	7,600	300	2,340,000
20/05/2024	7,500	-0.60 ▼	-8.00	8,100	7,700	7,500	740	5,550,000
17/05/2024	8,100	0.00 ■■	0.00	8,100	0	0	0	0
16/05/2024	8,100	-0.70 ▼	-8.64	8,800	8,800	8,100	30	243,000
15/05/2024	8,800	0.00 ■■	0.00	8,800	0	0	0	0
14/05/2024	8,800	0.00 ■■	0.00	8,800	0	0	0	0
13/05/2024	8,800	0.50 ▲	5.68	8,300	8,800	8,800	10	88,000
10/05/2024	8,300	0.00 ■■	0.00	8,300	0	0	0	0
09/05/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	70	581,000
08/05/2024	8,300	0.50 ▲	6.02	7,800	8,300	8,000	310	2,573,000
07/05/2024	7,800	0.00 ■■	0.00	7,800	0	0	0	0
06/05/2024	7,800	0.00 ■■	0.00	7,800	0	0	0	0
03/05/2024	7,800	0.00 ■■	0.00	7,800	0	0	0	0
02/05/2024	7,800	0.00 ■■	0.00	7,800	7,800	7,800	560	4,368,000
26/04/2024	7,800	0.00 ■■	0.00	7,800	0	0	0	0
25/04/2024	7,800	0.00 ■■	0.00	7,800	0	0	0	0
24/04/2024	7,800	0.00 ■■	0.00	7,800	0	0	0	0
23/04/2024	7,800	0.20 ▲	2.56	7,600	8,300	7,800	310	2,418,000
22/04/2024	7,600	0.00 ■■	0.00	7,600	7,600	7,600	140	1,064,000
19/04/2024	7,600	-0.50 ▼	-6.58	8,100	7,600	7,600	20	152,000
17/04/2024	8,100	-0.40 ▼	-4.94	8,500	8,100	8,100	170	1,377,000
16/04/2024	8,500	0.00 ■■	0.00	8,500	0	0	0	0
15/04/2024	8,500	0.40 ▲	4.71	8,100	8,500	8,500	20	170,000
12/04/2024	8,100	0.00 ■■	0.00	8,100	8,100	8,100	610	4,941,000
11/04/2024	8,100	-0.20 ▼	-2.47	8,300	8,100	8,100	410	3,321,000
10/04/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	20	166,000
09/04/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	30	249,000
08/04/2024	8,300	-0.20 ▼	-2.41	8,500	8,500	8,300	50	415,000
05/04/2024	8,200	-0.30 ▼	-3.66	8,500	8,300	8,200	900	7,380,000
04/04/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,200	200	1,700,000
03/04/2024	8,500	0.00 ■■	0.00	8,500	9,300	8,500	70	595,000
02/04/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	130	1,105,000
01/04/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	40	340,000
29/03/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
28/03/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
27/03/2024	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	50	425,000
26/03/2024	8,700	0.40 ▲	4.60	8,300	8,700	8,700	50	435,000
25/03/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,100	110	913,000
22/03/2024	8,300	0.00 ■■	0.00	8,300	0	0	0	0
21/03/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	160	1,328,000
20/03/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10	83,000
19/03/2024	8,300	-0.40 ▼	-4.82	8,700	8,500	8,200	1,790	14,857,000
18/03/2024	8,700	0.00 ■■	0.00	8,700	8,700	8,100	4,880	42,456,000
15/03/2024	8,700	0.60 ▲	6.90	8,100	8,700	8,700	10	87,000
14/03/2024	8,100	0.00 ■■	0.00	8,100	0	0	0	0
13/03/2024	8,100	0.20 ▲	2.47	7,900	8,100	7,900	170	1,377,000
12/03/2024	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
11/03/2024	7,900	0.00 ■■	0.00	7,900	0	0	0	0
08/03/2024	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	40	316,000
07/03/2024	8,000	-0.30 ▼	-3.75	8,300	8,000	8,000	1,000	8,000,000
06/03/2024	8,300	0.30 ▲	3.61	8,000	8,300	8,300	10	83,000
05/03/2024	8,000	-0.10 ▼	-1.25	8,100	8,300	8,000	7,650	61,200,000
04/03/2024	8,100	0.10 ▲	1.23	8,000	8,200	8,100	1,550	12,555,000
01/03/2024	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
29/02/2024	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	300	2,400,000
28/02/2024	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	410	3,321,000
27/02/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,200	70	574,000
26/02/2024	8,200	0.00 ■■	0.00	8,200	0	0	0	0
23/02/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,200	50	410,000
22/02/2024	8,200	0.00 ■■	0.00	8,200	0	0	0	0
21/02/2024	8,200	-0.30 ▼	-3.66	8,500	8,200	8,200	20	164,000
20/02/2024	8,500	0.00 ■■	0.00	8,500	0	0	0	0
19/02/2024	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	2,000	17,000,000
16/02/2024	8,700	0.30 ▲	3.45	8,400	8,700	8,600	300	2,610,000
15/02/2024	8,400	0.20 ▲	2.38	8,200	8,500	8,200	6,200	52,080,000
07/02/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20,000	164,000,000
06/02/2024	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	20,000	164,000,000
05/02/2024	8,300	0.10 ▲	1.20	8,200	8,300	8,000	44,000	365,200,000
02/02/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,200	50,000	410,000,000
01/02/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,200	9,600	78,720,000
31/01/2024	8,200	0.20 ▲	2.44	8,000	8,200	8,200	19,900	163,180,000
30/01/2024	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	5,600	44,800,000
29/01/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,200	8,000	65,600,000
26/01/2024	8,200	0.20 ▲	2.44	8,000	8,200	8,000	7,000	57,400,000
25/01/2024	8,000	0.00 ■■	0.00	8,000	8,000	8,000	6,000	48,000,000
24/01/2024	8,000	0.00 ■■	0.00	8,000	0	0	0	0
23/01/2024	8,000	0.10 ▲	1.25	7,900	8,000	8,000	2,200	17,600,000
22/01/2024	7,900	-0.50 ▼	-6.33	8,400	9,000	7,900	12,200	96,380,000
19/01/2024	8,400	-0.50 ▼	-5.95	8,900	8,500	8,100	1,200	10,080,000
18/01/2024	8,900	0.00 ■■	0.00	8,900	0	0	0	0
17/01/2024	8,900	0.00 ■■	0.00	8,900	0	0	0	0
16/01/2024	8,900	0.00 ■■	0.00	8,900	0	0	0	0
15/01/2024	8,900	0.00 ■■	0.00	8,900	0	0	0	0
12/01/2024	8,900	0.00 ■■	0.00	8,900	0	0	0	0
11/01/2024	8,900	0.50 ▲	5.62	8,400	8,900	8,400	200	1,780,000
10/01/2024	8,400	0.00 ■■	0.00	8,400	0	0	0	0
09/01/2024	8,400	0.00 ■■	0.00	8,400	8,900	8,400	9,000	75,600,000
08/01/2024	8,400	0.30 ▲	3.57	8,100	8,500	8,400	8,500	71,400,000
05/01/2024	8,100	0.00 ■■	0.00	8,100	0	0	0	0
04/01/2024	8,100	0.00 ■■	0.00	8,100	8,100	8,100	300	2,430,000
03/01/2024	8,100	0.00 ■■	0.00	8,100	0	0	0	0
02/01/2024	8,100	0.20 ▲	2.47	7,900	8,100	8,100	200	1,620,000
29/12/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
28/12/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
27/12/2023	7,900	-0.20 ▼	-2.53	8,100	7,900	7,800	1,100	8,690,000
26/12/2023	8,100	0.00 ■■	0.00	8,100	0	0	0	0
25/12/2023	8,100	-0.50 ▼	-6.17	8,600	8,100	7,800	9,200	74,520,000
22/12/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,600	200	1,720,000
21/12/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
20/12/2023	8,600	-0.30 ▼	-3.49	8,900	8,600	8,600	500	4,300,000
19/12/2023	8,900	0.00 ■■	0.00	8,900	0	0	0	0
18/12/2023	8,900	0.80 ▲	8.99	8,100	8,900	8,900	100	890,000
15/12/2023	8,100	-0.40 ▼	-4.94	8,500	8,100	8,000	2,500	20,250,000
14/12/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
13/12/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
12/12/2023	8,500	-0.90 ▼	-10.59	9,400	8,600	8,500	3,800	32,300,000
11/12/2023	9,400	0.80 ▲	8.51	8,600	9,400	9,400	100	940,000
08/12/2023	8,600	-0.90 ▼	-10.47	9,500	8,600	8,600	1,500	12,900,000
07/12/2023	9,500	0.80 ▲	8.42	8,700	9,500	9,400	200	1,900,000
06/12/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
05/12/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
04/12/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
01/12/2023	8,700	0.00 ■■	0.00	8,700	8,700	8,700	100	870,000
30/11/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
29/11/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
28/11/2023	8,700	0.00 ■■	0.00	8,700	8,700	7,900	700	6,090,000
27/11/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
24/11/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
23/11/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
22/11/2023	8,700	0.00 ■■	0.00	8,700	8,900	8,700	700	6,090,000
21/11/2023	8,700	0.00 ■■	0.00	8,700	8,700	8,700	1,400	12,180,000
20/11/2023	8,700	0.70 ▲	8.05	8,000	8,700	8,700	100	870,000
17/11/2023	8,000	0.00 ■■	0.00	8,000	0	0	0	0
16/11/2023	8,000	-0.80 ▼	-10.00	8,800	8,000	8,000	100	800,000
15/11/2023	8,800	0.50 ▲	5.68	8,300	8,800	8,800	100	880,000
14/11/2023	8,300	0.00 ■■	0.00	8,300	0	0	0	0
13/11/2023	8,300	0.00 ■■	0.00	8,300	8,300	8,300	700	5,810,000
10/11/2023	8,300	0.20 ▲	2.41	8,100	8,300	8,200	500	4,150,000
09/11/2023	8,100	-0.60 ▼	-7.41	8,700	8,100	8,100	100	810,000
08/11/2023	8,700	0.60 ▲	6.90	8,100	8,700	8,700	100	870,000
07/11/2023	8,100	0.00 ■■	0.00	8,100	0	0	0	0
06/11/2023	8,100	0.00 ■■	0.00	8,100	0	0	0	0
03/11/2023	8,100	0.00 ■■	0.00	8,100	0	0	0	0
02/11/2023	8,100	0.10 ▲	1.23	8,000	8,100	8,100	100	810,000
01/11/2023	8,000	0.00 ■■	0.00	8,000	0	0	0	0
31/10/2023	8,000	0.00 ■■	0.00	8,000	0	0	0	0
30/10/2023	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	500	4,000,000
27/10/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
26/10/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
25/10/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
24/10/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
23/10/2023	8,200	-0.70 ▼	-8.54	8,900	8,200	8,200	100	820,000
20/10/2023	8,900	0.00 ■■	0.00	8,900	0	0	0	0
19/10/2023	8,900	0.00 ■■	0.00	8,900	0	0	0	0
18/10/2023	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	7,000	62,300,000
17/10/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
16/10/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
13/10/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
12/10/2023	9,000	-0.20 ▼	-2.22	9,200	9,000	9,000	3,000	27,000,000
11/10/2023	9,200	0.60 ▲	6.52	8,600	9,200	9,200	100	920,000
10/10/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
09/10/2023	8,600	-0.80 ▼	-9.30	9,400	8,600	8,500	10,300	88,580,000
06/10/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
05/10/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
04/10/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
03/10/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
02/10/2023	9,400	0.40 ▲	4.26	9,000	9,400	9,300	300	2,820,000
29/09/2023	9,000	-0.20 ▼	-2.22	9,200	9,000	9,000	2,900	26,100,000
28/09/2023	9,200	0.00 ■■	0.00	9,200	0	0	0	0
27/09/2023	9,200	-0.20 ▼	-2.17	9,400	9,200	8,600	7,100	65,320,000
26/09/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
21/09/2023	9,400	-0.10 ▼	-1.06	9,500	9,500	9,400	10,300	96,820,000
20/09/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,500	900	8,550,000
19/09/2023	9,500	0.00 ■■	0.00	9,500	0	0	0	0
18/09/2023	9,500	0.00 ■■	0.00	9,500	0	0	0	0
15/09/2023	9,500	-0.20 ▼	-2.11	9,700	9,500	9,000	400	3,800,000
14/09/2023	9,700	0.40 ▲	4.12	9,300	9,700	9,700	100	970,000
13/09/2023	9,300	-0.60 ▼	-6.45	9,900	9,300	9,300	200	1,860,000
12/09/2023	9,900	0.50 ▲	5.05	9,400	9,900	9,400	1,600	15,840,000
11/09/2023	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	300	2,820,000
08/09/2023	9,600	0.00 ■■	0.00	9,600	9,700	9,200	15,400	147,840,000
07/09/2023	9,600	-0.30 ▼	-3.13	9,900	9,600	9,500	1,300	12,480,000
06/09/2023	9,900	0.00 ■■	0.00	9,900	9,900	9,900	1,000	9,900,000
31/08/2023	9,800	0.20 ▲	2.04	9,600	9,800	9,100	6,000	58,800,000
30/08/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,600	9,500	91,200,000
29/08/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,100	4,500	43,200,000
28/08/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,600	13,400	128,640,000
25/08/2023	9,600	-0.10 ▼	-1.04	9,700	9,900	9,600	15,000	144,000,000
24/08/2023	9,700	0.30 ▲	3.09	9,400	9,700	9,400	1,800	17,460,000
23/08/2023	9,400	0.00 ■■	0.00	9,400	9,400	9,000	8,200	77,080,000
22/08/2023	9,400	0.00 ■■	0.00	9,400	9,500	9,400	11,200	105,280,000
21/08/2023	9,400	0.10 ▲	1.06	9,300	9,400	9,000	2,800	26,320,000
18/08/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,200	15,900	147,870,000
17/08/2023	9,300	0.30 ▲	3.23	9,000	9,300	9,200	2,600	24,180,000
16/08/2023	9,400	0.20 ▲	2.13	9,200	9,400	9,400	100	940,000
15/08/2023	9,200	0.00 ■■	0.00	9,200	9,200	9,100	4,800	44,160,000
14/08/2023	9,200	0.00 ■■	0.00	9,200	9,400	9,200	9,900	91,080,000
11/08/2023	9,200	0.00 ■■	0.00	9,200	9,200	8,700	5,200	47,840,000
10/08/2023	9,200	0.00 ■■	0.00	9,200	9,300	9,200	3,300	30,360,000
09/08/2023	9,200	0.00 ■■	0.00	9,200	9,300	8,400	18,200	167,440,000
08/08/2023	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
07/08/2023	9,200	-0.10 ▼	-1.09	9,300	9,300	8,500	8,600	79,120,000
04/08/2023	9,300	0.30 ▲	3.23	9,000	9,300	9,300	500	4,650,000
03/08/2023	9,000	-0.40 ▼	-4.44	9,400	9,100	9,000	400	3,600,000
02/08/2023	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	100	940,000
01/08/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,000	21,400	203,300,000
31/07/2023	9,500	0.40 ▲	4.21	9,100	9,500	9,000	14,600	138,700,000
28/07/2023	9,100	-0.50 ▼	-5.49	9,600	9,700	9,100	16,000	145,600,000
27/07/2023	9,600	9.60 ▲	100.00	0	9,600	9,400	10,100	96,960,000
26/07/2023	9,600	-0.20 ▼	-2.08	9,800	9,700	9,300	11,400	109,440,000
25/07/2023	9,800	0.10 ▲	1.02	9,700	9,800	9,800	100	980,000
24/07/2023	9,700	0.00 ■■	0.00	9,700	9,700	9,200	12,700	123,190,000
21/07/2023	9,700	-0.50 ▼	-5.15	10,200	9,700	9,300	14,400	139,680,000
20/07/2023	10,200	0.00 ■■	0.00	10,200	0	0	0	0
19/07/2023	10,200	0.70 ▲	6.86	9,500	10,200	10,200	500	5,100,000
18/07/2023	9,500	-0.50 ▼	-5.26	10,000	9,600	9,500	4,600	43,700,000
17/07/2023	10,000	0.00 ■■	0.00	10,000	0	0	0	0
14/07/2023	10,000	0.20 ▲	2.00	9,800	10,000	10,000	7,700	77,000,000
13/07/2023	9,800	-0.20 ▼	-2.04	10,000	10,100	9,800	23,500	230,300,000
12/07/2023	10,000	-0.40 ▼	-4.00	10,400	10,300	9,700	19,500	195,000,000
11/07/2023	10,400	-0.20 ▼	-1.92	10,600	10,400	10,000	11,100	115,440,000
10/07/2023	10,600	0.20 ▲	1.89	10,400	10,600	9,500	2,200	23,320,000
07/07/2023	10,400	0.40 ▲	3.85	10,000	10,600	10,000	5,800	60,320,000
06/07/2023	10,000	-0.80 ▼	-8.00	10,800	10,000	10,000	3,500	35,000,000
05/07/2023	10,800	-0.20 ▼	-1.85	11,000	10,800	10,100	7,600	82,080,000
04/07/2023	11,000	0.00 ■■	0.00	11,000	12,000	10,200	68,000	748,000,000
03/07/2023	11,000	0.70 ▲	6.36	10,300	11,000	10,400	8,200	90,200,000
30/06/2023	10,300	-0.20 ▼	-1.94	10,500	10,300	10,200	2,100	21,630,000
29/06/2023	10,500	-0.50 ▼	-4.76	11,000	10,500	10,000	5,500	57,750,000
28/06/2023	11,000	0.40 ▲	3.64	10,600	11,000	9,900	6,400	70,400,000
27/06/2023	10,600	0.00 ■■	0.00	10,600	11,400	9,700	10,300	109,180,000
26/06/2023	10,600	-0.10 ▼	-0.94	10,700	10,600	9,700	3,300	34,980,000
23/06/2023	10,700	0.30 ▲	2.80	10,400	10,700	9,600	18,900	202,230,000
22/06/2023	10,400	0.50 ▲	4.81	9,900	10,400	9,200	12,100	125,840,000
21/06/2023	9,900	9.90 ▲	100.00	0	0	0	0	0
20/06/2023	9,900	-0.10 ▼	-1.01	10,000	10,000	9,400	11,900	117,810,000
19/06/2023	10,000	0.70 ▲	7.00	9,300	10,000	9,000	6,700	67,000,000
16/06/2023	9,300	-0.10 ▼	-1.08	9,400	10,100	9,300	3,100	28,830,000
15/06/2023	9,400	-0.10 ▼	-1.06	9,500	9,600	9,400	14,200	133,480,000
14/06/2023	9,500	0.00 ■■	0.00	9,500	9,600	9,400	22,800	216,600,000
13/06/2023	9,500	0.00 ■■	0.00	9,500	9,600	9,200	11,400	108,300,000
12/06/2023	9,500	-0.20 ▼	-2.11	9,700	9,600	9,500	7,600	72,200,000
09/06/2023	9,700	-0.20 ▼	-2.06	9,900	9,700	9,700	1,000	9,700,000
08/06/2023	9,900	0.40 ▲	4.04	9,500	9,900	9,500	10,400	102,960,000
07/06/2023	9,500	0.10 ▲	1.05	9,400	9,700	9,500	9,900	94,050,000
06/06/2023	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	2,400	22,560,000
05/06/2023	9,500	-0.10 ▼	-1.05	9,600	9,500	8,800	11,500	109,250,000
02/06/2023	9,600	-0.10 ▼	-1.04	9,700	10,500	9,600	700	6,720,000
01/06/2023	9,700	0.30 ▲	3.09	9,400	10,100	9,600	6,500	63,050,000
31/05/2023	9,400	0.80 ▲	8.51	8,600	9,400	8,500	47,400	445,560,000
30/05/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,500	35,100	301,860,000
29/05/2023	8,600	0.30 ▲	3.49	8,300	8,600	8,300	6,200	53,320,000
26/05/2023	8,300	0.40 ▲	4.82	7,900	8,300	8,000	5,400	44,820,000
25/05/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
24/05/2023	7,900	-0.60 ▼	-7.59	8,500	8,600	7,900	2,300	18,170,000
23/05/2023	8,500	-0.40 ▼	-4.71	8,900	8,500	8,100	1,000	8,500,000
22/05/2023	8,900	0.70 ▲	7.87	8,200	8,900	8,900	3,200	28,480,000
19/05/2023	8,200	-0.80 ▼	-9.76	9,000	8,500	8,200	500	4,100,000
18/05/2023	9,000	0.20 ▲	2.22	8,800	9,000	9,000	2,000	18,000,000
17/05/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,800	2,000	17,600,000
16/05/2023	8,800	0.70 ▲	7.95	8,100	8,800	8,500	2,100	18,480,000
15/05/2023	8,100	-0.20 ▼	-2.47	8,300	8,100	7,900	200	1,620,000
12/05/2023	8,300	0.00 ■■	0.00	8,300	0	0	0	0
11/05/2023	8,300	0.00 ■■	0.00	8,300	8,800	8,300	2,500	20,750,000
10/05/2023	8,300	-0.50 ▼	-6.02	8,800	8,300	8,300	100	830,000
09/05/2023	8,800	0.00 ■■	0.00	8,800	0	0	0	0
08/05/2023	8,800	0.00 ■■	0.00	8,800	0	0	0	0
05/05/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,800	2,100	18,480,000
04/05/2023	8,800	0.60 ▲	6.82	8,200	8,800	8,100	200	1,760,000
28/04/2023	8,200	-0.30 ▼	-3.66	8,500	8,300	8,200	1,200	9,840,000
27/04/2023	8,500	0.30 ▲	3.53	8,200	8,500	8,000	1,100	9,350,000
26/04/2023	8,200	-0.40 ▼	-4.88	8,600	8,200	8,000	2,100	17,220,000
25/04/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
24/04/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
21/04/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
20/04/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
19/04/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
18/04/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
17/04/2023	8,600	-0.90 ▼	-10.47	9,500	8,700	8,600	1,500	12,900,000
14/04/2023	9,500	0.00 ■■	0.00	9,500	0	0	0	0
13/04/2023	9,500	-0.50 ▼	-5.26	10,000	9,500	9,500	500	4,750,000
12/04/2023	10,000	0.00 ■■	0.00	10,000	0	0	0	0
11/04/2023	10,000	0.50 ▲	5.00	9,500	10,300	8,600	92,300	923,000,000
10/04/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,500	2,000	19,000,000
07/04/2023	9,500	0.80 ▲	8.42	8,700	9,500	8,700	2,500	23,750,000
06/04/2023	8,700	0.70 ▲	8.05	8,000	8,700	8,100	300	2,610,000
05/04/2023	8,000	0.00 ■■	0.00	8,000	8,000	8,000	400	3,200,000
04/04/2023	8,000	0.00 ■■	0.00	8,000	0	0	0	0
03/04/2023	8,000	0.00 ■■	0.00	8,000	8,000	7,700	200	1,600,000
31/03/2023	8,000	-0.30 ▼	-3.75	8,300	8,100	8,000	1,500	12,000,000
30/03/2023	8,300	0.60 ▲	7.23	7,700	8,300	8,300	1,600	13,280,000
29/03/2023	7,700	0.00 ■■	0.00	7,700	0	0	0	0
28/03/2023	7,700	0.00 ■■	0.00	7,700	0	0	0	0
27/03/2023	7,700	0.00 ■■	0.00	7,700	0	0	0	0
24/03/2023	7,700	0.00 ■■	0.00	7,700	0	0	0	0
23/03/2023	7,700	0.00 ■■	0.00	7,700	0	0	0	0
22/03/2023	7,700	-0.50 ▼	-6.49	8,200	7,700	7,700	100	770,000
21/03/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
20/03/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
17/03/2023	8,200	0.00 ■■	0.00	8,200	0	0	0	0
16/03/2023	8,200	0.00 ■■	0.00	8,200	8,200	8,200	100	820,000
15/03/2023	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	4,500	36,900,000
14/03/2023	8,300	0.50 ▲	6.02	7,800	8,300	7,800	1,300	10,790,000
13/03/2023	7,800	-0.30 ▼	-3.85	8,100	8,900	7,800	300	2,340,000
10/03/2023	8,100	-0.40 ▼	-4.94	8,500	8,100	8,100	100	810,000
09/03/2023	8,500	0.00 ■■	0.00	8,500	0	0	0	0
08/03/2023	8,500	-0.50 ▼	-5.88	9,000	8,500	8,500	400	3,400,000
07/03/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
06/03/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
03/03/2023	9,000	0.80 ▲	8.89	8,200	9,000	8,700	1,100	9,900,000
02/03/2023	8,200	-0.50 ▼	-6.10	8,700	8,200	8,200	500,000	4,100,000,000
01/03/2023	8,700	0.00 ■■	0.00	8,700	0	0	0	0
28/02/2023	8,700	0.10 ▲	1.15	8,600	8,700	8,000	2,100	18,270,000
27/02/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
24/02/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,600	3,000	25,800,000
23/02/2023	8,600	-0.80 ▼	-9.30	9,400	8,600	8,600	100	860,000
22/02/2023	9,400	0.40 ▲	4.26	9,000	9,400	9,400	100	940,000
21/02/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,000	18,000,000
20/02/2023	9,000	0.70 ▲	7.78	8,300	9,000	8,400	600	5,400,000
17/02/2023	8,300	-0.30 ▼	-3.61	8,600	8,400	8,300	1,000	8,300,000
16/02/2023	8,600	-0.40 ▼	-4.65	9,000	9,000	8,600	1,600	13,760,000
15/02/2023	9,000	-0.40 ▼	-4.44	9,400	9,000	9,000	1,200	10,800,000
14/02/2023	9,400	0.00 ■■	0.00	9,400	9,400	9,400	8,600	80,840,000
13/02/2023	9,400	0.70 ▲	7.45	8,700	9,400	9,400	1,600	15,040,000
10/02/2023	8,700	-0.30 ▼	-3.45	9,000	8,700	8,700	100	870,000
09/02/2023	9,000	0.20 ▲	2.22	8,800	9,000	9,000	300	2,700,000
08/02/2023	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	100	880,000
07/02/2023	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	200	1,800,000
06/02/2023	9,500	0.00 ■■	0.00	9,500	0	0	0	0
03/02/2023	9,500	0.00 ■■	0.00	9,500	0	0	0	0
02/02/2023	9,500	-0.60 ▼	-6.32	10,100	9,600	9,300	1,600	15,200,000
01/02/2023	10,100	0.00 ■■	0.00	10,100	0	0	0	0
31/01/2023	10,100	0.80 ▲	7.92	9,300	10,100	9,200	200	2,020,000
30/01/2023	9,300	0.00 ■■	0.00	9,300	0	0	0	0
27/01/2023	9,300	-0.90 ▼	-9.68	10,200	9,500	9,200	9,200	85,560,000
19/01/2023	10,200	0.00 ■■	0.00	10,200	0	0	0	0
18/01/2023	10,200	0.00 ■■	0.00	10,200	0	0	0	0
17/01/2023	10,200	0.60 ▲	5.88	9,600	10,200	10,200	100	1,020,000
16/01/2023	9,600	0.80 ▲	8.33	8,800	9,600	9,600	100	960,000
13/01/2023	8,800	-0.40 ▼	-4.55	9,200	9,000	8,800	600	5,280,000
12/01/2023	9,200	-0.90 ▼	-9.78	10,100	9,300	9,200	1,000	9,200,000
11/01/2023	10,100	0.70 ▲	6.93	9,400	10,100	10,100	100	1,010,000
10/01/2023	9,400	0.20 ▲	2.13	9,200	9,400	8,700	200	1,880,000
09/01/2023	9,200	0.60 ▲	6.52	8,600	9,400	8,500	2,900	26,680,000
06/01/2023	8,600	-0.70 ▼	-8.14	9,300	9,200	8,600	3,500	30,100,000
05/01/2023	9,300	0.00 ■■	0.00	9,300	0	0	0	0
04/01/2023	9,300	-0.80 ▼	-8.60	10,100	9,900	9,300	5,600	52,080,000
03/01/2023	10,100	0.10 ▲	0.99	10,000	10,100	9,100	200	2,020,000
30/12/2022	10,000	0.90 ▲	9.00	9,100	10,000	9,000	3,600	36,000,000
29/12/2022	9,100	-0.40 ▼	-4.40	9,500	10,300	8,800	1,500	13,650,000
28/12/2022	9,500	-0.50 ▼	-5.26	10,000	9,900	9,500	500	4,750,000
27/12/2022	10,000	0.70 ▲	7.00	9,300	10,000	9,300	200	2,000,000
26/12/2022	9,300	0.80 ▲	8.60	8,500	9,300	8,200	200	1,860,000
23/12/2022	8,500	-0.60 ▼	-7.06	9,100	9,900	8,500	300	2,550,000
22/12/2022	9,100	-0.90 ▼	-9.89	10,000	9,100	9,100	200	1,820,000
21/12/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,100	500	5,000,000
20/12/2022	10,000	0.80 ▲	8.00	9,200	10,000	8,500	300	3,000,000
19/12/2022	9,200	-0.60 ▼	-6.52	9,800	9,200	9,100	2,700	24,840,000
15/12/2022	10,700	0.70 ▲	6.54	10,000	10,700	10,700	100	1,070,000
14/12/2022	10,000	-0.40 ▼	-4.00	10,400	10,400	10,000	2,200	22,000,000
13/12/2022	10,400	0.90 ▲	8.65	9,500	10,400	8,700	200	2,080,000
12/12/2022	9,500	-0.30 ▼	-3.16	9,800	9,500	9,500	1,000	9,500,000
09/12/2022	9,800	0.80 ▲	8.16	9,000	9,800	9,800	200	1,960,000
08/12/2022	9,000	0.00 ■■	0.00	9,000	9,900	8,500	11,500	103,500,000
07/12/2022	9,000	0.00 ■■	0.00	9,000	0	0	0	0
06/12/2022	9,000	-0.90 ▼	-10.00	9,900	9,600	9,000	11,400	102,600,000
05/12/2022	9,900	0.00 ■■	0.00	9,900	9,900	9,900	12,100	119,790,000
02/12/2022	9,900	0.90 ▲	9.09	9,000	9,900	8,200	11,300	111,870,000
01/12/2022	9,000	0.20 ▲	2.22	8,800	9,600	9,000	5,900	53,100,000
30/11/2022	8,800	-0.80 ▼	-9.09	9,600	10,200	8,800	200	1,760,000
29/11/2022	9,600	0.70 ▲	7.29	8,900	9,600	8,100	400	3,840,000
28/11/2022	8,900	0.00 ■■	0.00	8,900	0	0	0	0
25/11/2022	8,900	0.80 ▲	8.99	8,100	8,900	7,400	9,400	83,660,000
24/11/2022	8,100	0.00 ■■	0.00	8,100	0	0	0	0
23/11/2022	8,100	0.00 ■■	0.00	8,100	0	0	0	0
22/11/2022	8,100	0.70 ▲	8.64	7,400	8,100	7,700	5,700	46,170,000
21/11/2022	7,400	-0.50 ▼	-6.76	7,900	7,400	7,400	100	740,000
18/11/2022	7,900	-0.90 ▼	-11.39	8,800	7,900	7,900	200	1,580,000
17/11/2022	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	12,600	109,620,000
16/11/2022	8,800	0.70 ▲	7.95	8,100	8,800	7,300	6,000	52,800,000
15/11/2022	8,100	0.00 ■■	0.00	8,100	8,100	8,100	100	810,000
14/11/2022	8,100	-0.90 ▼	-11.11	9,000	8,100	8,100	200	1,620,000
11/11/2022	9,000	-1.00 ▼	-11.11	10,000	9,000	9,000	400	3,600,000
10/11/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,000	500	5,000,000
09/11/2022	10,000	0.00 ■■	0.00	10,000	0	0	0	0
08/11/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,000	1,100	11,000,000
07/11/2022	10,000	0.00 ■■	0.00	10,000	0	0	0	0
04/11/2022	10,000	0.50 ▲	5.00	9,500	10,000	9,700	8,100	81,000,000
03/11/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,000	9,500,000
02/11/2022	9,500	-0.50 ▼	-5.26	10,000	10,700	9,500	4,100	38,950,000
01/11/2022	10,000	0.50 ▲	5.00	9,500	10,000	10,000	100	1,000,000
31/10/2022	9,500	0.80 ▲	8.42	8,700	9,500	9,500	2,700	25,650,000
28/10/2022	8,700	0.00 ■■	0.00	8,700	0	0	0	0
27/10/2022	8,700	-0.30 ▼	-3.45	9,000	9,800	8,700	1,300	11,310,000
26/10/2022	9,000	0.00 ■■	0.00	9,000	9,900	9,000	16,800	151,200,000
25/10/2022	9,000	0.00 ■■	0.00	9,000	9,000	8,100	1,200	10,800,000
24/10/2022	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	500	4,500,000
21/10/2022	9,500	-0.70 ▼	-7.37	10,200	10,500	9,500	8,900	84,550,000
20/10/2022	10,200	0.00 ■■	0.00	10,200	0	0	0	0
19/10/2022	10,200	0.00 ■■	0.00	10,200	0	0	0	0
18/10/2022	10,200	-0.30 ▼	-2.94	10,500	10,200	10,000	9,000	91,800,000
17/10/2022	10,500	0.90 ▲	8.57	9,600	10,500	9,200	5,600	58,800,000
14/10/2022	9,600	-0.40 ▼	-4.17	10,000	10,000	9,500	17,100	164,160,000
13/10/2022	10,000	0.00 ■■	0.00	10,000	0	0	0	0
12/10/2022	10,000	0.40 ▲	4.00	9,600	10,000	9,000	900	9,000,000
11/10/2022	9,600	-0.70 ▼	-7.29	10,300	9,600	9,600	200	1,920,000
07/10/2022	10,100	-0.10 ▼	-0.99	10,200	11,100	9,900	1,900	19,190,000
06/10/2022	10,200	0.00 ■■	0.00	10,200	11,200	10,100	18,700	190,740,000
05/10/2022	10,200	-0.70 ▼	-6.86	10,900	10,300	10,200	1,100	11,220,000
04/10/2022	10,900	0.10 ▲	0.92	10,800	10,900	10,200	1,400	15,260,000
03/10/2022	10,800	-1.10 ▼	-10.19	11,900	11,900	10,800	5,200	56,160,000
30/09/2022	11,900	0.90 ▲	7.56	11,000	12,100	10,500	18,100	215,390,000
29/09/2022	11,000	1.00 ▲	9.09	10,000	11,000	10,200	72,900	801,900,000
28/09/2022	10,000	-0.20 ▼	-2.00	10,200	10,200	10,000	7,400	74,000,000
27/09/2022	10,200	-0.20 ▼	-1.96	10,400	10,900	10,200	11,100	113,220,000
26/09/2022	10,400	-0.80 ▼	-7.69	11,200	10,600	10,400	3,300	34,320,000
23/09/2022	11,200	1.00 ▲	8.93	10,200	11,200	10,200	164,500	1,842,400,000
22/09/2022	10,200	-0.40 ▼	-3.92	10,600	11,400	10,100	12,700	129,540,000
21/09/2022	10,600	-0.10 ▼	-0.94	10,700	11,600	10,500	1,900	20,140,000
20/09/2022	10,700	0.90 ▲	8.41	9,800	10,700	9,500	187,100	2,001,970,000
19/09/2022	9,800	-0.70 ▼	-7.14	10,500	10,300	9,800	16,000	156,800,000
16/09/2022	10,500	-0.10 ▼	-0.95	10,600	10,500	10,200	700	7,350,000
15/09/2022	10,600	0.00 ■■	0.00	10,600	10,600	10,300	2,900	30,740,000
14/09/2022	10,600	-0.40 ▼	-3.77	11,000	12,100	10,100	11,100	117,660,000
13/09/2022	11,000	1.00 ▲	9.09	10,000	11,000	10,000	30,200	332,200,000
12/09/2022	10,000	-0.50 ▼	-5.00	10,500	10,500	10,000	7,100	71,000,000
09/09/2022	10,500	0.80 ▲	7.62	9,700	10,500	9,500	39,200	411,600,000
08/09/2022	9,700	0.20 ▲	2.06	9,500	10,200	9,500	10,300	99,910,000
07/09/2022	9,500	-0.40 ▼	-4.21	9,900	9,900	9,500	6,100	57,950,000
06/09/2022	9,900	-0.20 ▼	-2.02	10,100	10,000	9,800	1,100	10,890,000
05/09/2022	10,100	0.20 ▲	1.98	9,900	10,100	9,900	300	3,030,000
31/08/2022	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	900	8,910,000
30/08/2022	10,000	0.00 ■■	0.00	10,000	0	0	0	0
29/08/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,200	2,100	21,000,000
26/08/2022	10,000	0.20 ▲	2.00	9,800	10,100	9,800	3,700	37,000,000
25/08/2022	9,800	-0.40 ▼	-4.08	10,200	10,000	9,600	15,100	147,980,000
24/08/2022	10,200	0.20 ▲	1.96	10,000	10,200	10,000	13,500	137,700,000
23/08/2022	10,000	0.00 ■■	0.00	10,000	10,000	10,000	7,400	74,000,000
22/08/2022	10,000	-0.30 ▼	-3.00	10,300	10,200	9,900	10,400	104,000,000
19/08/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,100	18,500	190,550,000
18/08/2022	10,300	0.00 ■■	0.00	10,300	10,500	10,100	7,700	79,310,000
17/08/2022	10,300	0.30 ▲	2.91	10,000	10,600	10,000	48,800	502,640,000
16/08/2022	10,000	-0.90 ▼	-9.00	10,900	10,700	10,000	194,400	1,944,000,000
15/08/2022	10,900	0.70 ▲	6.42	10,200	10,900	10,800	2,100	22,890,000
12/08/2022	10,200	-0.60 ▼	-5.88	10,800	10,700	10,000	18,100	184,620,000
11/08/2022	10,800	-0.10 ▼	-0.93	10,900	11,100	10,000	134,700	1,454,760,000
10/08/2022	10,900	0.40 ▲	3.67	10,500	11,000	10,000	12,500	136,250,000
09/08/2022	10,500	-0.50 ▼	-4.76	11,000	10,500	10,000	5,900	61,950,000
08/08/2022	11,000	-0.10 ▼	-0.91	11,100	11,400	10,100	9,700	106,700,000
05/08/2022	11,100	-0.80 ▼	-7.21	11,900	11,900	11,000	6,900	76,590,000
04/08/2022	11,900	0.90 ▲	7.56	11,000	12,000	11,900	800	9,520,000
03/08/2022	11,000	0.70 ▲	6.36	10,300	11,000	10,200	6,100	67,100,000
02/08/2022	10,300	-0.40 ▼	-3.88	10,700	11,000	9,800	12,100	124,630,000
01/08/2022	10,700	-0.30 ▼	-2.80	11,000	10,900	10,700	7,000	74,900,000
29/07/2022	11,000	0.00 ■■	0.00	11,000	0	0	0	0
28/07/2022	11,000	0.10 ▲	0.91	10,900	11,400	10,300	8,200	90,200,000
27/07/2022	10,900	0.30 ▲	2.75	10,600	10,900	10,900	1,000	10,900,000
26/07/2022	10,600	0.00 ■■	0.00	10,600	0	0	0	0
25/07/2022	10,600	-0.40 ▼	-3.77	11,000	10,600	10,000	3,300	34,980,000
22/07/2022	11,000	0.00 ■■	0.00	11,000	0	0	0	0
21/07/2022	11,000	0.40 ▲	3.64	10,600	11,300	10,600	13,500	148,500,000
20/07/2022	10,600	-0.80 ▼	-7.55	11,400	10,800	10,600	6,600	69,960,000
19/07/2022	11,400	0.00 ■■	0.00	11,400	0	0	0	0
18/07/2022	11,400	0.80 ▲	7.02	10,600	11,400	10,100	800	9,120,000
15/07/2022	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1,100	11,660,000
14/07/2022	10,600	0.00 ■■	0.00	10,600	0	0	0	0
13/07/2022	10,600	-0.90 ▼	-8.49	11,500	10,600	10,500	2,200	23,320,000
12/07/2022	11,500	0.00 ■■	0.00	11,500	0	0	0	0
11/07/2022	11,500	0.00 ■■	0.00	11,500	0	0	0	0
08/07/2022	11,500	0.00 ■■	0.00	11,500	0	0	0	0
07/07/2022	11,500	0.00 ■■	0.00	11,500	0	0	0	0
06/07/2022	11,500	0.00 ■■	0.00	11,500	0	0	0	0
05/07/2022	11,500	0.90 ▲	7.83	10,600	11,500	9,700	200	2,300,000
04/07/2022	10,600	-1.00 ▼	-9.43	11,600	10,700	10,600	2,000	21,200,000
01/07/2022	11,600	0.00 ■■	0.00	11,600	0	0	0	0
30/06/2022	11,600	0.30 ▲	2.59	11,300	11,600	10,400	4,600	53,360,000
29/06/2022	11,300	-0.20 ▼	-1.77	11,500	11,300	10,600	12,200	137,860,000
28/06/2022	11,500	0.70 ▲	6.09	10,800	11,500	11,500	100	1,150,000
27/06/2022	10,800	0.70 ▲	6.48	10,100	10,800	10,100	4,100	44,280,000
24/06/2022	10,100	-0.90 ▼	-8.91	11,000	10,100	10,100	2,300	23,230,000
23/06/2022	11,000	-0.40 ▼	-3.64	11,400	11,800	11,000	3,900	42,900,000
22/06/2022	11,400	1.00 ▲	8.77	10,400	11,400	11,400	300	3,420,000
21/06/2022	10,400	-1.10 ▼	-10.58	11,500	10,500	10,400	400	4,160,000
20/06/2022	11,500	-1.20 ▼	-10.43	12,700	11,500	11,500	5,100	58,650,000
17/06/2022	12,700	0.00 ■■	0.00	12,700	0	0	0	0
16/06/2022	12,700	0.50 ▲	3.94	12,200	12,700	12,700	100	1,270,000
15/06/2022	12,200	0.00 ■■	0.00	12,200	0	0	0	0
14/06/2022	12,200	0.00 ■■	0.00	12,200	0	0	0	0
13/06/2022	12,200	-1.20 ▼	-9.84	13,400	12,500	12,100	7,700	93,940,000
10/06/2022	13,400	0.40 ▲	2.99	13,000	13,600	11,700	19,200	257,280,000
09/06/2022	13,000	-1.40 ▼	-10.77	14,400	13,200	13,000	13,000	169,000,000
08/06/2022	14,400	1.20 ▲	8.33	13,200	14,400	14,400	2,000	28,800,000
07/06/2022	13,200	-1.40 ▼	-10.61	14,600	14,400	13,200	11,400	150,480,000
06/06/2022	14,600	-0.30 ▼	-2.05	14,900	14,600	13,500	2,000	29,200,000
03/06/2022	14,900	-0.20 ▼	-1.34	15,100	14,900	13,600	6,100	90,890,000
02/06/2022	15,100	-0.10 ▼	-0.66	15,200	15,200	13,700	8,300	125,330,000
01/06/2022	15,200	-0.10 ▼	-0.66	15,300	15,200	13,800	6,200	94,240,000
31/05/2022	15,300	0.00 ■■	0.00	15,300	15,300	14,000	2,000	30,600,000
30/05/2022	15,300	0.00 ■■	0.00	15,300	15,300	15,300	200	3,060,000
27/05/2022	15,300	1.30 ▲	8.50	14,000	15,300	14,000	8,400	128,520,000
26/05/2022	14,000	0.00 ■■	0.00	14,000	0	0	0	0
25/05/2022	14,000	0.00 ■■	0.00	14,000	14,000	13,200	2,300	32,200,000
24/05/2022	14,000	0.00 ■■	0.00	14,000	0	0	0	0
23/05/2022	14,000	0.00 ■■	0.00	14,000	14,000	14,000	800	11,200,000
20/05/2022	14,000	-0.40 ▼	-2.86	14,400	14,000	14,000	5,200	72,800,000
19/05/2022	14,400	0.20 ▲	1.39	14,200	15,600	14,000	3,300	47,520,000
18/05/2022	14,200	0.00 ■■	0.00	14,200	14,200	14,200	400	5,680,000
17/05/2022	14,200	-0.20 ▼	-1.41	14,400	14,500	14,200	21,900	310,980,000
16/05/2022	14,400	0.00 ■■	0.00	14,400	0	0	0	0
13/05/2022	14,400	-0.10 ▼	-0.69	14,500	14,500	14,400	5,100	73,440,000
12/05/2022	14,500	0.00 ■■	0.00	14,500	15,900	14,500	11,100	160,950,000
11/05/2022	14,500	-1.50 ▼	-10.34	16,000	14,500	14,500	100	1,450,000
10/05/2022	16,000	-0.30 ▼	-1.88	16,300	16,000	16,000	300	4,800,000
09/05/2022	16,300	-0.20 ▼	-1.23	16,500	16,300	14,900	600	9,780,000
29/04/2022	16,000	0.30 ▲	1.88	15,700	16,000	15,500	1,500	24,000,000
28/04/2022	15,700	-0.40 ▼	-2.55	16,100	15,700	15,500	3,000	47,100,000
27/04/2022	16,100	-0.10 ▼	-0.62	16,200	16,100	14,600	4,900	78,890,000
26/04/2022	16,200	0.40 ▲	2.47	15,800	17,000	14,400	8,300	134,460,000
25/04/2022	17,400	0.00 ■■	0.00	17,400	0	0	0	0
23/04/2022	17,400	0.70 ▲	4.02	16,700	18,300	15,500	140	2,436,000
22/04/2022	17,400	0.70 ▲	4.02	16,700	18,300	15,500	140	2,436,000
21/04/2022	16,700	-1.00 ▼	-5.99	17,700	16,700	16,000	1,210	20,207,000
20/04/2022	17,700	-0.30 ▼	-1.69	18,000	17,700	16,200	540	9,558,000
19/04/2022	18,000	-0.30 ▼	-1.67	18,300	18,000	16,600	2,330	41,940,000
18/04/2022	18,300	-0.20 ▼	-1.09	18,500	19,500	16,700	1,380	25,254,000
16/04/2022	18,500	-1.30 ▼	-7.03	19,800	18,500	18,000	1,070	19,795,000
15/04/2022	18,500	-1.30 ▼	-7.03	19,800	18,500	18,000	10,700	197,950,000
14/04/2022	19,800	0.00 ■■	0.00	19,800	20,000	19,800	14,500	287,100,000
13/04/2022	19,800	-0.50 ▼	-2.53	20,300	20,500	19,800	3,700	73,260,000
12/04/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
08/04/2022	20,300	-0.70 ▼	-3.45	21,000	21,000	20,300	1,100	22,330,000
07/04/2022	21,000	-0.50 ▼	-2.38	21,500	21,400	20,100	47,200	991,200,000
06/04/2022	21,500	-1.40 ▼	-6.51	22,900	22,900	21,000	12,600	270,900,000
05/04/2022	22,900	0.00 ■■	0.00	22,900	23,500	21,000	4,400	100,760,000
04/04/2022	22,900	-0.10 ▼	-0.44	23,000	23,000	22,900	200	4,580,000
01/04/2022	23,000	0.00 ■■	0.00	23,000	24,000	21,000	7,600	174,800,000
31/03/2022	23,000	0.00 ■■	0.00	23,000	0	0	0	0
30/03/2022	23,000	0.00 ■■	0.00	23,000	25,000	23,000	28,700	660,100,000
29/03/2022	23,000	0.00 ■■	0.00	23,000	24,000	23,000	7,500	172,500,000
28/03/2022	23,000	-1.00 ▼	-4.35	24,000	24,000	23,000	34,600	795,800,000
25/03/2022	24,000	0.10 ▲	0.42	23,900	26,100	23,600	645,000	15,480,000,000
24/03/2022	23,900	-0.10 ▼	-0.42	24,000	24,000	23,900	9,600	229,440,000
23/03/2022	24,000	-0.20 ▼	-0.83	24,200	24,200	23,600	19,800	475,200,000
22/03/2022	24,200	0.20 ▲	0.83	24,000	24,200	23,000	42,100	1,018,820,000
21/03/2022	24,000	0.30 ▲	1.25	23,700	24,000	22,800	4,800	115,200,000
18/03/2022	23,700	0.10 ▲	0.42	23,600	25,000	23,700	21,300	504,810,000
17/03/2022	23,600	1.10 ▲	4.66	22,500	23,700	22,500	23,400	552,240,000
16/03/2022	22,500	0.00 ■■	0.00	22,500	22,900	22,000	10,400	234,000,000
15/03/2022	22,500	0.00 ■■	0.00	22,500	22,900	20,500	23,800	535,500,000
14/03/2022	22,500	0.00 ■■	0.00	22,500	22,500	21,200	200	4,500,000
11/03/2022	22,500	0.30 ▲	1.33	22,200	22,500	22,300	26,600	598,500,000
10/03/2022	22,200	0.00 ■■	0.00	22,200	22,500	22,100	15,500	344,100,000
09/03/2022	22,200	-0.20 ▼	-0.90	22,400	22,200	21,800	13,000	288,600,000
08/03/2022	22,400	0.60 ▲	2.68	21,800	22,400	21,000	36,900	826,560,000
07/03/2022	21,800	0.50 ▲	2.29	21,300	21,800	20,500	42,900	935,220,000
04/03/2022	21,300	0.30 ▲	1.41	21,000	21,300	20,500	5,600	119,280,000
03/03/2022	21,000	0.40 ▲	1.90	20,600	21,200	19,200	5,400	113,400,000
02/03/2022	20,600	-0.10 ▼	-0.49	20,700	20,700	20,500	3,400	70,040,000
01/03/2022	20,700	-0.30 ▼	-1.45	21,000	21,000	20,200	2,500	51,750,000
28/02/2022	21,000	0.00 ■■	0.00	21,000	21,000	20,000	19,300	405,300,000
25/02/2022	21,000	0.00 ■■	0.00	21,000	21,000	21,000	17,300	363,300,000
24/02/2022	21,000	-0.70 ▼	-3.33	21,700	21,000	20,500	22,200	466,200,000
23/02/2022	21,700	0.90 ▲	4.15	20,800	22,800	20,800	18,300	397,110,000
22/02/2022	20,800	-0.30 ▼	-1.44	21,100	20,800	20,700	4,400	91,520,000
21/02/2022	21,100	0.00 ■■	0.00	21,100	21,500	21,000	6,400	135,040,000
18/02/2022	21,100	0.90 ▲	4.27	20,200	21,200	21,100	1,100	23,210,000
17/02/2022	20,200	0.00 ■■	0.00	20,200	20,200	20,200	100	2,020,000
16/02/2022	20,200	0.10 ▲	0.50	20,100	20,200	20,000	5,700	115,140,000
15/02/2022	20,100	0.00 ■■	0.00	20,100	0	0	0	0
14/02/2022	20,100	0.00 ■■	0.00	20,100	20,100	20,000	2,800	56,280,000
11/02/2022	20,100	-0.10 ▼	-0.50	20,200	20,300	19,500	5,200	104,520,000
10/02/2022	20,200	-1.30 ▼	-6.44	21,500	20,900	20,000	4,300	86,860,000
09/02/2022	21,500	1.00 ▲	4.65	20,500	21,600	20,900	1,000	21,500,000
08/02/2022	20,500	1.30 ▲	6.34	19,200	20,500	20,000	18,500	379,250,000
07/02/2022	19,200	-1.20 ▼	-6.25	20,400	19,500	18,500	12,700	243,840,000
28/01/2022	20,400	1.30 ▲	6.37	19,100	20,500	17,500	1,300	26,520,000
27/01/2022	19,100	-0.90 ▼	-4.71	20,000	20,000	18,300	11,100	212,010,000
26/01/2022	20,000	0.50 ▲	2.50	19,500	20,000	18,000	300	6,000,000
25/01/2022	19,500	-1.00 ▼	-5.13	20,500	19,500	18,600	4,000	78,000,000
24/01/2022	20,500	-2.20 ▼	-10.73	22,700	20,500	20,500	53,400	1,094,700,000
21/01/2022	22,700	1.80 ▲	7.93	20,900	22,700	22,700	100	2,270,000
20/01/2022	20,900	1.30 ▲	6.22	19,600	20,900	18,700	21,900	457,710,000
19/01/2022	19,600	1.00 ▲	5.10	18,600	19,600	18,100	17,600	344,960,000
18/01/2022	18,600	-1.00 ▼	-5.38	19,600	19,600	18,500	28,200	524,520,000
17/01/2022	19,600	-1.00 ▼	-5.10	20,600	21,000	19,600	10,600	207,760,000
14/01/2022	20,600	-0.40 ▼	-1.94	21,000	22,700	19,500	27,400	564,440,000
13/01/2022	21,000	-0.50 ▼	-2.38	21,500	21,600	21,000	5,900	123,900,000
12/01/2022	21,500	-2.10 ▼	-9.77	23,600	23,500	21,400	22,800	490,200,000
11/01/2022	23,600	-0.20 ▼	-0.85	23,800	26,100	23,000	102,300	2,414,280,000
10/01/2022	23,800	0.60 ▲	2.52	23,200	24,800	23,200	24,900	592,620,000
07/01/2022	23,200	1.90 ▲	8.19	21,300	23,400	21,800	47,100	1,092,720,000
06/01/2022	21,300	-0.70 ▼	-3.29	22,000	22,000	20,100	56,000	1,192,800,000
05/01/2022	22,000	-1.50 ▼	-6.82	23,500	23,500	22,000	19,900	437,800,000
04/01/2022	23,500	1.00 ▲	4.26	22,500	24,000	22,500	6,000	141,000,000
31/12/2021	22,500	-0.10 ▼	-0.44	22,600	22,500	20,500	22,900	515,250,000
30/12/2021	22,600	-1.40 ▼	-6.19	24,000	23,400	22,000	12,200	275,720,000
29/12/2021	24,000	0.00 ■■	0.00	24,000	24,100	22,000	31,900	765,600,000
22/12/2021	19,100	0.70 ▲	3.66	18,400	19,100	18,400	38,700	739,170,000
21/12/2021	18,400	0.30 ▲	1.63	18,100	19,500	18,200	38,700	712,080,000
20/12/2021	18,100	0.70 ▲	3.87	17,400	18,100	17,300	62,800	1,136,680,000
17/12/2021	17,400	0.40 ▲	2.30	17,000	17,400	16,800	42,600	741,240,000
16/12/2021	17,000	0.20 ▲	1.18	16,800	17,500	16,800	10,400	176,800,000
15/12/2021	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	12,300	206,640,000
14/12/2021	16,800	0.10 ▲	0.60	16,700	17,000	16,700	39,600	665,280,000
13/12/2021	16,700	0.20 ▲	1.20	16,500	17,000	16,000	17,100	285,570,000
10/12/2021	16,500	1.00 ▲	6.06	15,500	16,800	16,000	75,500	1,245,750,000
09/12/2021	15,500	0.00 ■■	0.00	15,500	15,700	15,500	5,300	82,150,000
08/12/2021	15,500	-0.80 ▼	-5.16	16,300	16,000	15,500	3,300	51,150,000
07/12/2021	16,300	1.10 ▲	6.75	15,200	16,300	15,100	10,100	164,630,000
06/12/2021	15,200	-1.00 ▼	-6.58	16,200	16,500	15,200	30,600	465,120,000
03/12/2021	16,200	-1.00 ▼	-6.17	17,200	16,800	16,200	15,900	257,580,000
02/12/2021	17,200	0.40 ▲	2.33	16,800	17,300	16,200	43,200	743,040,000
01/12/2021	16,800	0.80 ▲	4.76	16,000	16,800	16,000	50,700	851,760,000
30/11/2021	16,000	-0.10 ▼	-0.63	16,100	16,200	15,600	30,800	492,800,000
29/11/2021	16,100	-0.10 ▼	-0.62	16,200	16,100	14,600	64,100	1,032,010,000
26/11/2021	16,200	-0.60 ▼	-3.70	16,800	16,200	15,700	13,900	225,180,000
25/11/2021	16,800	0.00 ■■	0.00	16,800	16,800	15,200	11,600	194,880,000
24/11/2021	16,800	1.30 ▲	7.74	15,500	17,000	15,600	47,700	801,360,000
23/11/2021	15,500	0.40 ▲	2.58	15,100	15,500	13,600	51,000	790,500,000
22/11/2021	15,100	-1.60 ▼	-10.60	16,700	15,400	15,100	50,800	767,080,000
19/11/2021	16,700	-0.90 ▼	-5.39	17,600	17,600	15,900	42,400	708,080,000
18/11/2021	17,600	0.10 ▲	0.57	17,500	17,800	17,200	22,800	401,280,000
17/11/2021	17,500	0.40 ▲	2.29	17,100	18,400	17,100	50,700	887,250,000
16/11/2021	17,100	1.50 ▲	8.77	15,600	17,100	15,600	107,800	1,843,380,000
15/11/2021	15,600	1.40 ▲	8.97	14,200	15,600	14,300	113,400	1,769,040,000
12/11/2021	14,200	-0.10 ▼	-0.70	14,300	14,300	13,700	7,100	100,820,000
11/11/2021	14,300	0.70 ▲	4.90	13,600	14,500	13,700	14,900	213,070,000
10/11/2021	13,600	-0.50 ▼	-3.68	14,100	14,100	13,500	6,300	85,680,000
09/11/2021	14,100	-0.30 ▼	-2.13	14,400	14,400	13,500	10,500	148,050,000
08/11/2021	14,400	0.40 ▲	2.78	14,000	15,400	13,900	25,200	362,880,000
05/11/2021	14,000	0.80 ▲	5.71	13,200	14,000	13,200	1,900	26,600,000
04/11/2021	13,200	-0.80 ▼	-6.06	14,000	13,900	13,200	800	10,560,000
03/11/2021	14,000	-0.50 ▼	-3.57	14,500	15,000	13,200	36,000	504,000,000
02/11/2021	14,500	0.50 ▲	3.45	14,000	14,500	14,000	28,500	413,250,000
01/11/2021	14,000	-0.10 ▼	-0.71	14,100	14,000	13,100	7,400	103,600,000
29/10/2021	14,100	0.00 ■■	0.00	14,100	14,200	13,900	13,800	194,580,000
28/10/2021	14,100	-0.90 ▼	-6.38	15,000	14,100	13,500	35,900	506,190,000
27/10/2021	15,000	0.00 ■■	0.00	15,000	15,000	14,000	7,800	117,000,000
26/10/2021	15,000	0.70 ▲	4.67	14,300	15,500	14,400	23,600	354,000,000
25/10/2021	14,300	1.30 ▲	9.09	13,000	14,300	12,700	76,300	1,091,090,000
22/10/2021	13,000	0.30 ▲	2.31	12,700	13,000	12,700	23,500	305,500,000
21/10/2021	12,700	0.10 ▲	0.79	12,600	12,700	12,500	800	10,160,000
20/10/2021	12,600	-0.10 ▼	-0.79	12,700	12,700	11,500	21,000	264,600,000
19/10/2021	12,700	0.00 ■■	0.00	12,700	12,700	12,000	18,500	234,950,000
18/10/2021	12,700	0.00 ■■	0.00	12,700	12,700	12,500	1,200	15,240,000
15/10/2021	12,700	-0.30 ▼	-2.36	13,000	13,000	12,600	6,900	87,630,000
14/10/2021	13,000	0.50 ▲	3.85	12,500	13,200	12,500	48,600	631,800,000
13/10/2021	12,500	0.00 ■■	0.00	12,500	12,700	12,500	12,400	155,000,000
12/10/2021	12,500	0.00 ■■	0.00	12,500	13,000	12,500	14,000	175,000,000
11/10/2021	12,500	0.00 ■■	0.00	12,500	12,600	12,500	20,900	261,250,000
08/10/2021	12,500	0.10 ▲	0.80	12,400	12,600	12,400	7,500	93,750,000
07/10/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,400	5,300	66,250,000
06/10/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,500	21,200	265,000,000
05/10/2021	12,500	-0.20 ▼	-1.60	12,700	12,500	12,500	14,100	176,250,000
04/10/2021	12,700	0.30 ▲	2.36	12,500	12,700	12,400	20,400	259,080,000
01/10/2021	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	14,800	183,520,000
30/09/2021	12,500	0.00 ■■	0.00	12,500	12,500	12,400	5,200	65,000,000
29/09/2021	12,500	-0.20 ▼	-1.60	12,700	12,700	12,500	32,500	406,250,000
28/09/2021	12,700	0.20 ▲	1.57	12,600	12,700	12,200	14,000	177,800,000
27/09/2021	12,500	-0.10 ▼	-0.80	12,600	12,600	12,400	16,500	206,250,000
24/09/2021	12,600	-0.30 ▼	-2.38	12,900	12,700	12,400	17,000	214,200,000
23/09/2021	12,900	0.50 ▲	3.88	12,400	12,900	12,500	6,100	78,690,000
22/09/2021	12,400	-0.30 ▼	-2.42	12,700	13,100	12,400	16,900	209,560,000
21/09/2021	12,700	0.00 ■■	0.00	12,700	12,800	12,100	11,000	139,700,000
20/09/2021	12,700	-0.20 ▼	-1.57	12,900	12,900	12,700	11,100	140,970,000
17/09/2021	12,900	0.00 ■■	0.00	12,900	13,000	12,900	64,000	825,600,000
16/09/2021	12,900	-0.10 ▼	-0.78	13,000	13,100	12,900	91,900	1,185,510,000
15/09/2021	13,000	0.50 ▲	3.85	12,500	13,000	12,200	24,400	317,200,000
14/09/2021	12,500	-0.20 ▼	-1.60	12,700	13,000	11,500	46,500	581,250,000
13/09/2021	12,700	0.10 ▲	0.79	12,600	13,600	12,500	44,000	558,800,000
10/09/2021	12,600	1.10 ▲	8.73	11,500	12,600	11,500	106,000	1,335,600,000
09/09/2021	11,500	0.00 ■■	0.00	11,500	11,800	11,500	6,400	73,600,000
08/09/2021	11,500	0.00 ■■	0.00	11,500	11,500	11,500	17,500	201,250,000
07/09/2021	11,500	-0.20 ▼	-1.74	11,700	11,700	11,300	25,800	296,700,000
06/09/2021	11,700	0.00 ■■	0.00	11,700	11,900	11,500	34,900	408,330,000
01/09/2021	11,700	0.30 ▲	2.56	11,400	11,900	11,400	16,700	195,390,000
31/08/2021	11,400	-0.10 ▼	-0.88	11,500	11,900	11,300	30,400	346,560,000
30/08/2021	11,500	0.20 ▲	1.74	11,300	11,700	11,300	23,800	273,700,000
27/08/2021	11,300	-0.20 ▼	-1.77	11,500	11,500	11,000	23,600	266,680,000
26/08/2021	11,500	0.50 ▲	4.35	11,000	11,500	11,000	3,600	41,400,000
25/08/2021	11,000	-0.10 ▼	-0.91	11,100	11,500	11,000	46,900	515,900,000
24/08/2021	11,100	-0.30 ▼	-2.70	11,400	11,400	11,000	58,200	646,020,000
23/08/2021	11,400	0.70 ▲	6.14	10,700	11,500	11,200	37,900	432,060,000
20/08/2021	10,700	-0.20 ▼	-1.87	10,900	11,100	10,700	51,800	554,260,000
19/08/2021	10,900	-0.50 ▼	-4.59	11,400	11,600	10,900	82,700	901,430,000
18/08/2021	11,400	0.60 ▲	5.26	10,800	11,400	10,600	17,900	204,060,000
17/08/2021	10,800	0.20 ▲	1.85	10,600	10,800	10,600	25,200	272,160,000
16/08/2021	10,600	0.00 ■■	0.00	10,600	10,900	10,600	17,800	188,680,000
13/08/2021	10,600	-0.60 ▼	-5.66	11,200	11,000	10,600	8,500	90,100,000
12/08/2021	11,200	0.20 ▲	1.79	11,000	11,300	10,700	22,900	256,480,000
11/08/2021	11,000	0.30 ▲	2.73	10,700	11,000	10,600	18,200	200,200,000
10/08/2021	10,700	0.10 ▲	0.93	10,600	11,000	10,600	13,000	139,100,000
09/08/2021	10,600	0.10 ▲	0.94	10,500	10,800	10,600	5,400	57,240,000
06/08/2021	10,500	0.00 ■■	0.00	10,500	10,800	10,500	13,400	140,700,000
05/08/2021	10,500	-0.10 ▼	-0.95	10,600	10,500	10,100	10,400	109,200,000
04/08/2021	10,600	0.00 ■■	0.00	10,600	10,600	10,500	8,200	86,920,000
03/08/2021	10,600	0.50 ▲	4.72	10,100	10,600	10,100	24,100	255,460,000
02/08/2021	10,100	-0.40 ▼	-3.96	10,500	10,500	10,000	48,300	487,830,000
30/07/2021	10,500	0.30 ▲	2.86	10,200	10,600	10,000	14,100	148,050,000
29/07/2021	10,200	0.20 ▲	1.96	10,000	10,200	10,000	4,300	43,860,000
28/07/2021	10,000	-0.30 ▼	-3.00	10,300	10,200	10,000	7,200	72,000,000
27/07/2021	10,300	0.30 ▲	2.91	10,000	10,300	10,000	19,700	202,910,000
26/07/2021	10,000	-0.50 ▼	-5.00	10,700	10,100	10,000	3,700	37,000,000
23/07/2021	10,500	-0.20 ▼	-1.90	10,700	10,700	10,000	21,200	222,600,000
22/07/2021	10,700	0.00 ■■	0.00	10,700	10,700	10,200	20,500	219,350,000
21/07/2021	10,700	0.30 ▲	2.80	10,400	10,800	10,700	11,100	118,770,000
20/07/2021	10,400	0.70 ▲	6.73	9,700	10,400	9,000	5,800	60,320,000
19/07/2021	9,700	-1.00 ▼	-10.31	10,700	10,700	9,700	48,800	473,360,000
16/07/2021	10,700	-0.60 ▼	-5.61	11,300	11,000	10,700	7,300	78,110,000
15/07/2021	11,300	0.90 ▲	7.96	10,400	11,300	9,900	700	7,910,000
14/07/2021	10,400	-0.90 ▼	-8.65	11,300	10,500	10,300	9,800	101,920,000
13/07/2021	11,300	0.00 ■■	0.00	11,300	11,300	11,300	1,200	13,560,000
12/07/2021	11,300	0.30 ▲	2.65	11,000	11,500	9,900	11,200	126,560,000
09/07/2021	11,000	0.00 ■■	0.00	11,000	11,100	11,000	6,600	72,600,000
08/07/2021	11,000	0.00 ■■	0.00	11,000	11,800	11,000	4,700	51,700,000
07/07/2021	11,000	0.00 ■■	0.00	11,000	11,200	10,500	36,000	396,000,000
06/07/2021	11,000	-0.60 ▼	-5.45	11,600	11,800	10,900	17,800	195,800,000
05/07/2021	11,600	-0.30 ▼	-2.59	11,900	11,800	11,500	17,800	206,480,000
02/07/2021	11,900	0.00 ■■	0.00	11,900	12,100	10,900	18,600	221,340,000
01/07/2021	11,900	0.10 ▲	0.84	11,800	12,200	11,800	16,400	195,160,000
30/06/2021	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	32,300	381,140,000
29/06/2021	12,000	0.00 ■■	0.00	12,000	12,000	11,900	24,300	291,600,000
28/06/2021	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	35,500	426,000,000
25/06/2021	12,100	0.00 ■■	0.00	12,100	12,100	12,000	17,900	216,590,000
24/06/2021	12,100	0.10 ▲	0.83	12,000	12,100	12,000	32,600	394,460,000
23/06/2021	12,000	-0.10 ▼	-0.83	12,100	12,200	12,000	62,500	750,000,000
22/06/2021	12,100	-0.10 ▼	-0.83	12,200	12,200	12,100	18,000	217,800,000
21/06/2021	12,200	0.10 ▲	0.82	12,100	12,300	12,000	54,100	660,020,000
18/06/2021	12,100	0.00 ■■	0.00	12,100	12,100	12,100	50,300	608,630,000
17/06/2021	12,100	-0.10 ▼	-0.83	12,200	12,400	12,100	49,600	600,160,000
16/06/2021	12,200	0.10 ▲	0.82	12,100	12,400	12,100	33,100	403,820,000
15/06/2021	12,200	-0.10 ▼	-0.82	12,300	12,300	12,200	30,200	368,440,000
14/06/2021	12,300	-0.10 ▼	-0.81	12,400	12,600	12,200	42,700	525,210,000
11/06/2021	12,400	0.40 ▲	3.23	12,000	12,400	12,100	90,600	1,123,440,000
10/06/2021	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	55,200	662,400,000
09/06/2021	12,200	0.10 ▲	0.82	12,100	12,200	12,000	72,700	886,940,000
08/06/2021	12,100	-0.10 ▼	-0.83	12,200	12,500	12,100	49,300	596,530,000
07/06/2021	12,200	-0.10 ▼	-0.82	12,300	12,400	12,100	19,200	234,240,000
04/06/2021	12,300	-0.20 ▼	-1.63	12,500	12,500	12,200	104,400	1,284,120,000
03/06/2021	12,500	-0.20 ▼	-1.60	12,700	12,700	12,500	62,900	786,250,000
02/06/2021	12,700	0.30 ▲	2.36	12,400	12,700	12,400	139,300	1,769,110,000
01/06/2021	12,400	0.30 ▲	2.42	12,100	12,600	12,200	78,800	977,120,000
31/05/2021	12,100	0.00 ■■	0.00	12,000	12,100	11,900	54,300	657,030,000
28/05/2021	12,100	0.10 ▲	0.83	12,000	12,100	11,900	9,400	113,740,000
27/05/2021	12,000	0.00 ■■	0.00	12,000	12,000	11,800	38,600	463,200,000
26/05/2021	12,000	0.00 ■■	0.00	12,000	12,200	12,000	32,400	388,800,000
25/05/2021	12,000	-0.50 ▼	-4.17	12,500	12,300	12,000	32,600	391,200,000
24/05/2021	12,500	0.50 ▲	4.00	12,000	12,600	12,000	44,400	555,000,000
21/05/2021	12,000	-0.30 ▼	-2.50	12,300	12,400	12,000	32,500	390,000,000
20/05/2021	12,300	-0.10 ▼	-0.81	12,400	12,500	12,200	33,600	413,280,000
19/05/2021	12,400	0.00 ■■	0.00	12,400	12,500	12,300	67,900	841,960,000
18/05/2021	12,400	0.10 ▲	0.81	12,300	12,500	12,200	41,500	514,600,000
17/05/2021	12,300	-0.30 ▼	-2.44	12,600	12,600	12,000	104,600	1,286,580,000
14/05/2021	12,600	-0.10 ▼	-0.79	12,700	13,000	12,500	52,400	660,240,000
13/05/2021	12,700	0.10 ▲	0.79	12,600	13,300	12,600	144,400	1,833,880,000
12/05/2021	12,600	0.60 ▲	4.76	12,000	12,600	11,000	123,200	1,552,320,000
11/05/2021	12,000	0.10 ▲	0.83	11,900	12,400	11,800	83,700	1,004,400,000
10/05/2021	11,900	0.00 ■■	0.00	11,900	11,900	11,200	41,500	493,850,000
07/05/2021	11,900	-0.60 ▼	-5.04	12,500	12,400	11,500	12,200	145,180,000
06/05/2021	12,500	0.70 ▲	5.60	11,800	12,800	11,000	209,300	2,616,250,000
05/05/2021	11,800	0.20 ▲	1.69	11,600	12,200	11,600	4,100	48,380,000
04/05/2021	11,800	0.90 ▲	7.63	10,900	11,800	10,900	89,800	1,059,640,000
29/04/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,000	54,600	595,140,000
28/04/2021	10,900	-0.30 ▼	-2.75	11,200	11,200	10,500	18,100	197,290,000
27/04/2021	11,200	-0.40 ▼	-3.57	11,600	11,300	10,500	23,700	265,440,000
26/04/2021	11,600	0.00 ■■	0.00	11,600	12,000	10,500	52,800	612,480,000
23/04/2021	11,600	0.40 ▲	3.45	11,200	11,700	10,800	13,500	156,600,000
22/04/2021	11,200	-0.80 ▼	-7.14	12,000	12,000	11,200	75,100	841,120,000
20/04/2021	12,000	0.70 ▲	5.83	11,300	12,000	11,300	167,000	2,004,000,000
19/04/2021	11,300	-0.50 ▼	-4.42	11,800	12,200	11,200	64,600	729,980,000
16/04/2021	11,800	-0.80 ▼	-6.78	12,600	12,600	11,600	117,900	1,391,220,000
15/04/2021	12,600	-0.50 ▼	-3.97	13,100	13,000	12,400	73,800	929,880,000
14/04/2021	13,100	-0.20 ▼	-1.53	13,300	13,300	13,000	65,700	860,670,000
13/04/2021	13,300	0.40 ▲	3.01	12,900	13,800	12,900	298,500	3,970,050,000
12/04/2021	12,900	0.50 ▲	3.88	12,400	13,500	12,000	164,400	2,120,760,000
09/04/2021	12,400	-0.50 ▼	-4.03	12,900	12,900	12,100	129,200	1,602,080,000
08/04/2021	12,900	0.10 ▲	0.78	12,800	14,000	12,800	213,600	2,755,440,000
07/04/2021	12,800	1.10 ▲	8.59	11,700	12,800	11,800	197,700	2,530,560,000
06/04/2021	11,700	0.10 ▲	0.85	11,600	12,000	11,400	161,300	1,887,210,000
05/04/2021	11,600	0.60 ▲	5.17	11,000	11,800	11,000	206,500	2,395,400,000
02/04/2021	11,000	0.00 ■■	0.00	11,000	11,000	10,600	110,100	1,211,100,000
01/04/2021	11,000	-0.10 ▼	-0.91	11,100	11,000	10,400	98,300	1,081,300,000
31/03/2021	11,100	0.00 ■■	0.00	11,100	12,000	10,800	57,300	636,030,000
30/03/2021	11,100	0.80 ▲	7.21	10,300	11,300	10,300	215,000	2,386,500,000
29/03/2021	10,300	-0.90 ▼	-8.74	11,200	10,800	10,100	246,000	2,533,800,000
26/03/2021	11,200	-0.50 ▼	-4.46	11,700	12,800	10,700	94,600	1,059,520,000
25/03/2021	11,700	1.00 ▲	8.55	10,700	11,700	11,700	37,600	439,920,000
24/03/2021	10,700	0.90 ▲	8.41	9,800	10,700	9,800	1,280,000	13,696,000,000
23/03/2021	9,800	0.00 ■■	0.00	9,800	9,800	9,800	227,900	2,233,420,000
22/03/2021	9,800	0.00 ■■	0.00	9,800	9,800	9,800	9,500	93,100,000
19/03/2021	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
18/03/2021	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
17/03/2021	9,800	-0.10 ▼	-1.02	9,900	9,800	9,500	4,700	46,060,000
16/03/2021	9,900	0.00 ■■	0.00	9,900	9,900	9,900	100	990,000
15/03/2021	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
12/03/2021	9,900	0.70 ▲	7.07	9,200	9,900	9,900	100	990,000
11/03/2021	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
10/03/2021	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
09/03/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
08/03/2021	9,200	-0.70 ▼	-7.61	9,900	9,200	9,200	2,500	23,000,000
05/03/2021	9,900	0.00 ■■	0.00	9,900	9,900	9,900	100	990,000
04/03/2021	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
03/03/2021	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
02/03/2021	9,900	0.10 ▲	1.01	9,800	9,900	9,500	7,100	70,290,000
01/03/2021	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
26/02/2021	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
25/02/2021	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
24/02/2021	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	400	3,920,000
23/02/2021	9,900	0.00 ■■	0.00	9,900	9,900	9,900	1,000	9,900,000
18/02/2021	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	100	990,000
17/02/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
09/02/2021	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,000	10,000,000
08/02/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
05/02/2021	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
04/01/2021	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
31/12/2020	8,500	-0.30 ▼	-3.53	8,800	8,500	8,500	20,000	170,000,000
30/12/2020	8,800	0.60 ▲	6.82	8,200	8,800	8,800	100	880,000
29/12/2020	8,200	-0.20 ▼	-2.44	8,400	8,500	8,200	2,140	17,548,000
25/12/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
23/12/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
22/12/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
21/12/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
20/12/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
18/12/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
17/12/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
16/12/2020	8,400	0.20 ▲	2.38	8,200	8,400	8,400	10	84,000
15/12/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
14/12/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
10/12/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
09/12/2020	8,200	-0.90 ▼	-10.98	9,100	8,200	8,200	10	82,000
08/12/2020	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
04/12/2020	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	10	91,000
03/12/2020	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	10	91,000
02/12/2020	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
01/12/2020	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
30/11/2020	9,200	0.70 ▲	7.61	8,500	9,200	7,900	200	1,840,000
27/11/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
26/11/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
25/11/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
24/11/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
23/11/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
20/11/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
19/11/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	9,000	76,500,000
18/11/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
17/11/2020	8,500	-0.30 ▼	-3.53	8,800	8,800	8,500	50,800	431,800,000
16/11/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
13/11/2020	8,800	0.70 ▲	7.95	8,100	8,800	8,800	100	880,000
12/11/2020	8,100	-0.90 ▼	-11.11	9,000	8,100	8,100	2,000	16,200,000
10/11/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
09/11/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
06/11/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
05/11/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
04/11/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
03/11/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
02/11/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
30/10/2020	9,000	0.80 ▲	8.89	8,200	9,000	9,000	1,000	9,000,000
29/10/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
28/10/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
27/10/2020	8,200	0.60 ▲	7.32	7,600	8,200	6,900	200	1,640,000
26/10/2020	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
23/10/2020	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
22/10/2020	7,600	-0.40 ▼	-5.26	8,000	8,000	7,600	210	1,596,000
21/10/2020	8,000	-0.30 ▼	-3.75	8,300	8,000	8,000	2,700	21,600,000
20/10/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
19/10/2020	8,300	0.30 ▲	3.61	8,000	8,300	8,300	100	830,000
16/10/2020	8,000	0.10 ▲	1.25	7,900	8,000	8,000	100	800,000
14/10/2020	7,900	0.30 ▲	3.80	7,600	7,900	7,300	1,300	10,270,000
13/10/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	100	760,000
12/10/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	50	380,000
09/10/2020	7,600	-0.40 ▼	-5.26	8,000	7,600	7,600	100	760,000
07/10/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
05/10/2020	8,000	-0.10 ▼	-1.25	8,100	8,600	8,000	1,000	8,000,000
01/10/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
28/09/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
25/09/2020	8,100	0.40 ▲	4.94	7,700	8,100	7,100	600	4,860,000
24/09/2020	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
23/09/2020	7,700	-0.60 ▼	-7.79	8,300	7,700	7,700	300	2,310,000
22/09/2020	8,300	0.60 ▲	7.23	7,700	8,300	7,000	340	2,822,000
21/09/2020	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
18/09/2020	7,700	0.00 ■■	0.00	7,700	7,800	7,700	110	847,000
17/09/2020	7,700	-0.40 ▼	-5.19	8,100	7,700	7,300	200	1,540,000
16/09/2020	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
15/09/2020	8,100	-0.40 ▼	-4.94	8,500	8,100	8,100	300	2,430,000
14/09/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
11/09/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
10/09/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
09/09/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
08/09/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
07/09/2020	8,500	0.50 ▲	5.88	8,000	8,500	8,500	1,000	8,500,000
04/09/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
03/09/2020	8,000	0.00 ■■	0.00	8,000	8,500	8,000	4,800	38,400,000
01/09/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
31/08/2020	8,000	-0.60 ▼	-7.50	8,600	8,000	8,000	100	800,000
28/08/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
27/08/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
26/08/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,600	1,200	10,320,000
25/08/2020	8,500	-0.90 ▼	-10.59	9,400	8,500	8,500	200	1,700,000
24/08/2020	9,400	0.40 ▲	4.26	9,000	9,400	8,200	200	1,880,000
21/08/2020	9,000	-1.00 ▼	-11.11	10,000	9,000	9,000	300	2,700,000
20/08/2020	10,000	0.80 ▲	8.00	9,200	10,000	10,000	100	1,000,000
19/08/2020	9,200	0.70 ▲	7.61	8,500	9,300	8,500	130	1,196,000
18/08/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
17/08/2020	8,500	0.70 ▲	8.24	7,800	8,500	8,500	200	1,700,000
14/08/2020	7,800	-0.80 ▼	-10.26	8,600	8,000	7,800	180	1,404,000
13/08/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
12/08/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
11/08/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
10/08/2020	8,600	-0.90 ▼	-10.47	9,500	8,600	8,600	300	2,580,000
07/08/2020	9,500	-0.50 ▼	-5.26	10,000	9,500	9,500	100	950,000
06/08/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
05/08/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
04/08/2020	10,000	-0.40 ▼	-4.00	10,400	10,000	10,000	100	1,000,000
03/08/2020	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
31/07/2020	10,400	-1.10 ▼	-10.58	11,500	10,400	10,400	100	1,040,000
30/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
29/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
28/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
27/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
24/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
23/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
22/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
21/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
20/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
17/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
16/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
15/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
14/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
13/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
10/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
09/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
08/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
07/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
06/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
03/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
02/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
01/07/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
30/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
26/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
25/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
24/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
23/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
22/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
19/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
18/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
16/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
12/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
11/06/2020	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
10/06/2020	11,500	-1.20 ▼	-10.43	12,700	11,500	11,500	500	5,750,000
09/06/2020	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
08/06/2020	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
05/06/2020	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
04/06/2020	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
03/06/2020	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
02/06/2020	12,700	1.10 ▲	8.66	11,600	12,700	12,700	10	127,000
29/05/2020	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
28/05/2020	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
26/05/2020	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
25/05/2020	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
21/05/2020	11,600	-1.20 ▼	-10.34	12,800	13,900	11,600	170	1,972,000
20/05/2020	11,600	-1.20 ▼	-10.34	12,800	13,900	11,600	170	1,972,000
19/05/2020	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
18/05/2020	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
15/05/2020	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
14/05/2020	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
11/05/2020	12,800	-1.40 ▼	-10.94	14,200	12,800	12,800	30	384,000
10/05/2020	12,800	-1.40 ▼	-10.94	14,200	12,800	12,800	30	384,000
08/05/2020	12,800	-1.40 ▼	-10.94	14,200	12,800	12,800	30	384,000
07/05/2020	14,200	-14.20 ▼	-100.00	14,200	0	0	0	0
06/05/2020	14,200	1.20 ▲	8.45	13,000	14,200	14,200	10	142,000
05/05/2020	14,200	1.20 ▲	8.45	13,000	14,200	14,200	10	142,000
29/04/2020	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
28/04/2020	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
27/04/2020	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
26/04/2020	13,000	1.10 ▲	8.46	11,900	13,000	13,000	10	130,000
24/04/2020	13,000	1.10 ▲	8.46	11,900	13,000	13,000	10	130,000
23/04/2020	11,900	0.40 ▲	3.36	11,500	11,900	11,900	10	119,000
22/04/2020	11,500	0.90 ▲	7.83	10,600	11,500	11,500	10	115,000
21/04/2020	11,500	0.90 ▲	7.83	10,600	11,500	11,500	10	115,000
20/04/2020	10,600	-0.10 ▼	-0.94	10,700	10,600	10,000	30	318,000
19/04/2020	10,700	0.80 ▲	7.48	9,900	10,700	10,700	20	214,000
17/04/2020	10,700	0.80 ▲	7.48	9,900	10,700	10,700	20	214,000
16/04/2020	9,900	0.90 ▲	9.09	9,000	9,900	9,900	10	99,000
15/04/2020	9,000	0.80 ▲	8.89	8,200	9,000	9,000	10	90,000
14/04/2020	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
13/04/2020	8,200	0.60 ▲	7.32	7,600	8,200	6,900	200	1,640,000
12/04/2020	7,600	-0.80 ▼	-10.53	8,400	7,600	7,600	10	76,000
10/04/2020	7,600	-0.80 ▼	-10.53	8,400	7,600	7,600	10	76,000
09/04/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
08/04/2020	8,400	0.70 ▲	8.33	7,700	8,400	8,400	20	168,000
07/04/2020	7,700	-0.80 ▼	-10.39	8,500	7,700	7,700	10	77,000
06/04/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
03/04/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
01/04/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
31/03/2020	8,500	-0.80 ▼	-9.41	9,300	8,500	8,500	10	85,000
30/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
27/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
26/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
25/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
23/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
20/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
18/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
17/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
16/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
13/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
12/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
11/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
06/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
05/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
02/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
27/02/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
25/02/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
24/02/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
21/02/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
20/02/2020	9,300	0.10 ▲	1.08	9,200	9,300	9,300	70	651,000
19/02/2020	9,200	-0.80 ▼	-8.70	10,000	9,200	9,200	30	276,000
17/02/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
14/02/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
13/02/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
11/02/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
07/02/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
06/02/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	60	600,000
05/02/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	60	600,000
04/02/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
03/02/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
22/01/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
21/01/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
20/01/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
17/01/2020	10,000	-1.00 ▼	-10.00	11,000	10,000	10,000	400	4,000,000
16/01/2020	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
15/01/2020	11,000	0.30 ▲	2.73	10,700	11,000	11,000	100	1,100,000
13/01/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,700	10	107,000
09/01/2020	10,700	0.10 ▲	0.93	10,600	10,700	10,700	1,100	11,770,000
08/01/2020	10,600	-1.10 ▼	-10.38	11,700	10,600	10,600	300	3,180,000
06/01/2020	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
03/01/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	40	468,000
02/01/2020	11,700	-1.30 ▼	-11.11	13,000	11,700	11,700	10	117,000
31/12/2019	13,000	-0.60 ▼	-4.62	13,600	14,500	13,000	200	2,600,000
30/12/2019	13,600	1.20 ▲	8.82	12,400	13,600	13,600	10	136,000
27/12/2019	12,400	-1.10 ▼	-8.87	13,500	14,000	12,400	200	2,480,000
26/12/2019	13,500	1.20 ▲	8.89	12,300	13,500	13,500	100	1,350,000
24/12/2019	12,300	1.10 ▲	8.94	11,200	12,300	12,300	10	123,000
23/12/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	100	1,120,000
20/12/2019	11,200	1.00 ▲	8.93	10,200	11,200	11,200	100	1,120,000
19/12/2019	10,200	0.90 ▲	8.82	9,300	10,200	10,200	100	1,020,000
18/12/2019	9,300	0.80 ▲	8.60	8,500	9,300	9,300	90	837,000
17/12/2019	8,500	-0.50 ▼	-5.88	9,000	9,900	8,500	20	170,000
16/12/2019	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
13/12/2019	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
12/12/2019	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
11/12/2019	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
10/12/2019	9,000	-1.00 ▼	-11.11	10,000	9,000	9,000	10	90,000
09/12/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
06/12/2019	10,000	-1.00 ▼	-10.00	11,000	10,000	10,000	200	2,000,000
05/12/2019	11,000	-0.90 ▼	-8.18	11,900	11,000	11,000	20	220,000
04/12/2019	11,900	-1.30 ▼	-10.92	13,200	11,900	11,900	100	1,190,000
03/12/2019	13,200	-1.40 ▼	-10.61	14,600	13,200	13,200	200	2,640,000
02/12/2019	14,600	-14.60 ▼	-100.00	13,300	0	0	0	0
29/11/2019	14,600	1.30 ▲	8.90	13,300	14,600	14,600	100	1,460,000
28/11/2019	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
27/11/2019	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
26/11/2019	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
25/11/2019	13,300	-13.30 ▼	-100.00	13,300	0	0	0	0
22/11/2019	13,300	0.90 ▲	6.77	12,400	13,300	13,300	100	1,330,000
21/11/2019	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
20/11/2019	12,400	1.10 ▲	8.87	11,300	12,400	12,400	10	124,000
19/11/2019	11,300	-11.30 ▼	-100.00	11,300	0	0	0	0
18/11/2019	11,300	0.90 ▲	7.96	10,400	11,300	11,300	100	1,130,000
15/11/2019	10,400	0.80 ▲	7.69	9,600	10,400	10,300	140	1,456,000
14/11/2019	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
13/11/2019	9,600	0.00 ■■	0.00	9,600	10,000	9,600	1,600	15,360,000
12/11/2019	9,600	0.00 ■■	0.00	9,600	9,600	9,600	600	5,760,000
11/11/2019	9,600	-0.40 ▼	-4.17	10,000	9,600	9,600	140	1,344,000
08/11/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
07/11/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,900	3,100	31,000,000
06/11/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
05/11/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	800	8,000,000
04/11/2019	10,000	-1.00 ▼	-10.00	11,000	12,000	10,000	800	8,000,000
01/11/2019	11,000	1.00 ▲	9.09	10,000	11,000	9,000	400	4,400,000
31/10/2019	10,000	-0.80 ▼	-8.00	10,800	11,600	10,000	900	9,000,000
30/10/2019	10,800	0.90 ▲	8.33	9,900	10,800	9,000	1,700	18,360,000
29/10/2019	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
28/10/2019	9,900	-0.70 ▼	-7.07	10,600	9,900	9,900	100	990,000
25/10/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
24/10/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
23/10/2019	10,600	-0.90 ▼	-8.49	11,500	10,600	10,600	800	8,480,000
22/10/2019	11,500	-0.40 ▼	-3.48	11,900	11,500	11,500	300	3,450,000
21/10/2019	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
18/10/2019	11,900	0.40 ▲	3.36	11,500	11,900	10,400	170	2,023,000
17/10/2019	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
16/10/2019	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
15/10/2019	11,500	-0.80 ▼	-6.96	12,300	11,500	11,500	56,800	653,200,000
14/10/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
11/10/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
10/10/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
09/10/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
08/10/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
07/10/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
04/10/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
03/10/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
02/10/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
30/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
27/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
26/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
25/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
24/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
23/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
20/09/2019	12,300	-12.30 ▼	-100.00	12,300	0	0	0	0
19/09/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	12,300	1,500	18,450,000
18/09/2019	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
17/09/2019	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
16/09/2019	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	310	3,875,000
13/09/2019	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
12/09/2019	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
11/09/2019	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
10/09/2019	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
09/09/2019	12,900	-12.90 ▼	-100.00	13,100	0	0	0	0
06/09/2019	12,900	-0.20 ▼	-1.55	13,100	12,900	12,900	6,800	87,720,000
05/09/2019	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
04/09/2019	13,100	0.00 ■■	0.00	13,100	13,100	13,100	10	131,000
26/08/2019	13,100	0.10 ▲	0.76	13,000	13,100	13,000	350	4,585,000
23/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	20	260,000
13/08/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,200	450	5,850,000
08/08/2019	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	10	130,000
30/07/2019	13,500	1.00 ▲	7.41	12,500	13,700	13,000	910	12,285,000
26/07/2019	12,500	-1.30 ▼	-10.40	13,800	12,500	12,500	10	125,000
24/07/2019	13,800	-1.10 ▼	-7.97	14,900	14,000	13,800	20	276,000
22/07/2019	16,100	0.80 ▲	4.97	15,300	16,100	15,100	210	3,381,000
19/07/2019	15,300	-0.50 ▼	-3.27	15,800	15,300	15,300	10	153,000
18/07/2019	15,800	-1.00 ▼	-6.33	16,800	15,800	15,200	50	790,000
17/07/2019	16,800	1.40 ▲	8.33	15,400	16,800	13,900	40	672,000
16/07/2019	15,400	-1.70 ▼	-11.04	17,100	17,500	15,400	110	1,694,000
15/07/2019	17,100	-0.80 ▼	-4.68	17,900	17,200	16,200	90	1,539,000
12/07/2019	17,900	1.10 ▲	6.15	16,800	17,900	17,900	10	179,000
11/07/2019	16,800	-1.10 ▼	-6.55	17,900	16,800	16,800	30	504,000
10/07/2019	17,900	0.90 ▲	5.03	17,000	17,900	17,900	10	179,000
09/07/2019	17,000	1.00 ▲	5.88	16,000	17,100	14,400	40	680,000
08/07/2019	16,000	1.30 ▲	8.13	14,700	16,000	16,000	10	160,000
05/07/2019	14,700	1.30 ▲	8.84	13,400	14,700	12,300	50	735,000
04/07/2019	13,400	1.20 ▲	8.96	12,200	13,400	13,400	10	134,000
03/07/2019	12,200	0.00 ■■	0.00	12,200	12,200	11,700	120	1,464,000
01/07/2019	12,200	0.00 ■■	0.00	12,200	12,300	12,200	60	732,000
28/06/2019	12,200	-1.30 ▼	-10.66	13,500	12,200	12,200	10	122,000
25/06/2019	13,500	-0.60 ▼	-4.44	14,100	13,500	13,000	30	405,000
24/06/2019	14,100	-1.50 ▼	-10.64	15,600	14,100	14,100	10	141,000
19/06/2019	15,600	-1.70 ▼	-10.90	17,300	19,000	15,600	30	468,000
18/06/2019	15,600	-1.70 ▼	-10.90	17,300	19,000	15,600	30	468,000
11/06/2019	15,900	1.30 ▲	8.18	14,600	15,900	15,900	10	159,000
10/06/2019	14,600	0.90 ▲	6.16	13,700	14,600	14,600	10	146,000
09/06/2019	13,700	1.20 ▲	8.76	12,500	13,700	13,700	10	137,000
07/06/2019	13,700	1.20 ▲	8.76	12,500	13,700	13,700	10	137,000
06/06/2019	12,500	1.10 ▲	8.80	11,400	12,500	11,700	70	875,000
05/06/2019	12,500	1.10 ▲	8.80	11,400	12,500	11,700	70	875,000
31/05/2019	11,400	-1.20 ▼	-10.53	12,600	11,400	11,400	10	114,000
30/05/2019	11,400	-1.20 ▼	-10.53	12,600	11,400	11,400	10	114,000
29/05/2019	12,600	-1.40 ▼	-11.11	14,000	12,600	12,600	10	126,000
20/05/2019	14,000	1.00 ▲	7.14	13,000	14,000	14,000	10	140,000
19/05/2019	14,000	1.00 ▲	7.14	13,000	14,000	14,000	10	140,000
17/05/2019	14,000	1.00 ▲	7.14	13,000	14,000	14,000	10	140,000
16/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10	130,000
15/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10	130,000
14/05/2019	13,000	0.30 ▲	2.31	12,700	13,000	13,000	10	130,000
13/05/2019	12,700	-1.30 ▼	-10.24	14,000	13,200	12,700	40	508,000
12/05/2019	12,700	-1.30 ▼	-10.24	14,000	13,200	12,700	40	508,000
10/05/2019	12,700	-1.30 ▼	-10.24	14,000	13,200	12,700	40	508,000
26/04/2019	14,000	-0.50 ▼	-3.57	14,500	14,000	14,000	10	140,000
25/04/2019	14,000	-0.50 ▼	-3.57	14,500	14,000	14,000	10	140,000
04/04/2019	14,500	1.30 ▲	8.97	13,200	14,500	14,500	1,980	28,710,000
03/04/2019	14,500	1.30 ▲	8.97	13,200	14,500	14,500	1,980	28,710,000
19/03/2019	13,200	-1.20 ▼	-9.09	14,400	13,200	13,200	10	132,000
18/03/2019	14,400	-1.60 ▼	-11.11	16,000	14,400	14,400	10	144,000
15/03/2019	16,000	1.00 ▲	6.25	15,000	16,000	15,000	310	4,960,000
13/03/2019	15,000	-1.50 ▼	-10.00	16,500	15,000	15,000	80	1,200,000
12/03/2019	16,500	1.50 ▲	9.09	15,000	16,500	16,300	400	6,600,000
11/03/2019	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	630	9,450,000
22/02/2019	15,400	-1.70 ▼	-11.04	17,100	15,400	15,400	10	154,000
15/02/2019	17,100	1.50 ▲	8.77	15,600	17,100	14,100	30	513,000
11/02/2019	14,300	1.30 ▲	9.09	13,000	14,300	12,000	20	286,000
02/01/2019	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
28/12/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
27/12/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
26/12/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	600	7,800,000
25/12/2018	13,000	0.40 ▲	3.08	12,600	13,000	13,000	2,000	26,000,000
24/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
21/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
20/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
19/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
18/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
17/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
14/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
13/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
12/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
11/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
10/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
07/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
06/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
05/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
04/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
03/12/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
29/11/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
28/11/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
27/11/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
26/11/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
23/11/2018	12,600	-1.40 ▼	-11.11	14,000	12,600	12,600	100	1,260,000
22/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
21/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
20/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
19/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
16/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
15/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
14/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
13/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
12/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
09/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
08/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
07/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
06/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
05/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
02/11/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
01/11/2018	14,000	1.00 ▲	7.14	13,000	14,000	14,000	3,300	46,200,000
31/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
30/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
29/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
26/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
25/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
24/10/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
23/10/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	700	9,100,000
22/10/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
19/10/2018	13,000	-1.00 ▼	-7.69	14,000	13,000	13,000	100	1,300,000
18/10/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
17/10/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
16/10/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
15/10/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	93,000	1,302,000,000
12/10/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
11/10/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
10/10/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
09/10/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
08/10/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
05/10/2018	14,000	0.60 ▲	4.29	13,400	14,000	14,000	11,000	154,000,000
04/10/2018	13,400	-1.40 ▼	-10.45	14,800	13,400	13,400	300	4,020,000
03/10/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
02/10/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
01/10/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
28/09/2018	14,800	1.30 ▲	8.78	13,500	14,800	12,700	300	4,440,000
27/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
26/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
25/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
24/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
21/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
20/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
19/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
18/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
17/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
14/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
13/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
12/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
11/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
10/09/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
07/09/2018	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	100	1,350,000
06/09/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
05/09/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
04/09/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
31/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
30/08/2018	14,000	0.20 ▲	1.43	13,800	14,000	14,000	20,000	280,000,000
29/08/2018	13,800	1.20 ▲	8.70	12,600	13,800	13,800	10,900	150,420,000
28/08/2018	12,600	-12.60 ▼	-100.00	14,000	0	0	0	0
27/08/2018	12,600	-1.40 ▼	-11.11	14,000	12,600	12,600	400	5,040,000
24/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
23/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
22/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
21/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
20/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
17/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
16/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
15/08/2018	14,000	0.00 ■■	0.00	14,000	14,000	12,600	18,700	261,800,000
14/08/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
13/08/2018	14,000	-0.40 ▼	-2.86	14,400	14,000	13,000	18,700	261,800,000
10/08/2018	14,400	-1.50 ▼	-10.42	15,900	14,400	14,400	400	5,760,000
09/08/2018	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
08/08/2018	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
07/08/2018	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
06/08/2018	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
03/08/2018	15,900	1.30 ▲	8.18	14,600	15,900	15,900	100	1,590,000
02/08/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
01/08/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
31/07/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
30/07/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
27/07/2018	14,600	0.60 ▲	4.11	14,000	14,600	14,600	100	1,460,000
26/07/2018	14,000	-0.90 ▼	-6.43	14,900	16,200	13,900	60,100	841,400,000
25/07/2018	14,900	1.20 ▲	8.05	13,700	14,900	14,900	100	1,490,000
24/07/2018	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
23/07/2018	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
20/07/2018	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
19/07/2018	13,700	-13.70 ▼	-100.00	13,700	0	0	0	0
18/07/2018	13,700	1.20 ▲	8.76	12,500	13,700	13,700	100	1,370,000
17/07/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
16/07/2018	12,500	1.10 ▲	8.80	11,400	12,500	12,500	100	1,250,000
13/07/2018	11,400	-1.20 ▼	-10.53	12,600	13,700	11,400	400	4,560,000
12/07/2018	12,600	-1.20 ▼	-9.52	13,800	15,000	12,600	2,100	26,460,000
11/07/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
10/07/2018	13,800	1.10 ▲	7.97	12,700	13,800	13,800	100	1,380,000
09/07/2018	12,700	1.10 ▲	8.66	11,600	12,700	12,700	100	1,270,000
06/07/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
05/07/2018	11,600	-1.20 ▼	-10.34	12,800	11,600	11,600	100	1,160,000
04/07/2018	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
03/07/2018	12,800	-1.40 ▼	-10.94	14,200	12,800	12,800	3,900	49,920,000
02/07/2018	14,200	-1.50 ▼	-10.56	15,700	14,200	14,200	100	1,420,000
29/06/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
28/06/2018	15,700	1.40 ▲	8.92	14,300	15,700	15,700	100	1,570,000
27/06/2018	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
26/06/2018	14,300	-14.30 ▼	-100.00	14,300	0	0	0	0
25/06/2018	14,300	1.30 ▲	9.09	13,000	14,300	14,300	100	1,430,000
22/06/2018	13,000	1.10 ▲	8.46	11,900	13,000	11,900	500	6,500,000
21/06/2018	11,900	0.20 ▲	1.68	11,700	11,900	11,700	2,000	23,800,000
20/06/2018	11,700	-1.30 ▼	-11.11	13,000	13,500	11,700	200	2,340,000
19/06/2018	13,000	-0.40 ▼	-3.08	13,400	13,000	13,000	100	1,300,000
18/06/2018	14,600	-13.40 ▼	-91.78	13,400	0	0	0	0
15/06/2018	14,600	-13.40 ▼	-91.78	13,400	0	0	0	0
14/06/2018	14,600	-1.30 ▼	-8.90	15,900	15,300	14,600	1,600	23,360,000
13/06/2018	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
12/06/2018	15,900	1.40 ▲	8.81	14,500	15,900	14,500	2,100	33,390,000
11/06/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	22,000	319,000,000
08/06/2018	14,500	0.50 ▲	3.45	14,000	14,500	14,500	1,000	14,500,000
07/06/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	28,000	392,000,000
06/06/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
05/06/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,000	28,000,000
04/06/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
01/06/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
31/05/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
30/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,500	35,000,000
29/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	3,900	54,600,000
28/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	12,400	173,600,000
25/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	3,000	42,000,000
24/05/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
23/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	18,000	252,000,000
22/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	3,200	44,800,000
21/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	3,500	49,000,000
18/05/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	500	7,000,000
17/05/2018	14,000	-0.40 ▼	-2.86	14,400	14,200	14,000	6,900	96,600,000
16/05/2018	14,400	0.00 ■■	0.00	14,400	14,400	14,400	200	2,880,000
15/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
14/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
11/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
10/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
09/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
08/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
07/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
04/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
03/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
02/05/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
27/04/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
26/04/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
24/04/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
23/04/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
20/04/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
19/04/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
18/04/2018	14,400	-14.40 ▼	-100.00	14,400	0	0	0	0
13/04/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
12/04/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
11/04/2018	12,000	0.40 ▲	3.33	11,600	12,000	12,000	600	7,200,000
10/04/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
09/04/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
06/04/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
05/04/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
04/04/2018	11,600	1.00 ▲	8.62	10,600	11,600	11,600	100	1,160,000
03/04/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
02/04/2018	10,600	-1.00 ▼	-9.43	11,600	10,600	10,600	100	1,060,000
30/03/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
29/03/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
28/03/2018	11,600	0.60 ▲	5.17	11,000	12,100	11,200	600	6,960,000
27/03/2018	11,000	-1.00 ▼	-9.09	12,000	11,000	11,000	100	1,100,000
26/03/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
23/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
22/03/2018	12,000	-1.30 ▼	-10.83	13,300	12,000	12,000	100	1,200,000
21/03/2018	13,300	-1.40 ▼	-10.53	14,700	13,300	13,300	1,200	15,960,000
20/03/2018	14,700	1.20 ▲	8.16	13,500	14,700	14,700	100	1,470,000
19/03/2018	13,500	1.20 ▲	8.89	12,300	13,500	13,500	100	1,350,000
16/03/2018	12,300	0.30 ▲	2.44	12,000	12,300	12,300	100	1,230,000
15/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
14/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
13/03/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	800	9,600,000
12/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
09/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
08/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
07/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
06/03/2018	12,000	0.50 ▲	4.17	11,500	12,100	11,900	36,500	438,000,000
05/03/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
02/03/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
01/03/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
28/02/2018	11,500	-1.10 ▼	-9.57	12,600	11,500	11,500	100	1,150,000
27/02/2018	12,600	-0.10 ▼	-0.79	12,700	12,600	12,000	2,900	36,540,000
26/02/2018	12,700	0.10 ▲	0.79	12,600	12,700	12,700	4,000	50,800,000
23/02/2018	12,600	0.00 ■■	0.00	12,600	12,600	12,600	100	1,260,000
22/02/2018	12,600	0.10 ▲	0.79	12,500	12,600	12,600	12,300	154,980,000
21/02/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
13/02/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
12/02/2018	12,500	0.30 ▲	2.40	12,200	12,500	12,500	10,000	125,000,000
09/02/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
08/02/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
07/02/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
06/02/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
05/02/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
02/02/2018	12,200	-0.70 ▼	-5.74	12,900	12,200	12,200	100	1,220,000
01/02/2018	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
31/01/2018	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
30/01/2018	12,900	-0.70 ▼	-5.43	13,600	13,000	12,900	700	9,030,000
29/01/2018	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
26/01/2018	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
25/01/2018	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
24/01/2018	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
23/01/2018	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
22/01/2018	13,600	-13.60 ▼	-100.00	13,600	0	0	0	0
19/01/2018	13,600	0.50 ▲	3.68	13,100	13,600	13,600	100	1,360,000
18/01/2018	13,100	-0.40 ▼	-3.05	13,500	13,100	13,100	100	1,310,000
17/01/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
16/01/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,400	18,900,000
15/01/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,600	21,600,000
12/01/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,000	13,500,000
11/01/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	3,300	44,550,000
10/01/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
09/01/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
08/01/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
05/01/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,000	13,500,000
04/01/2018	13,500	0.40 ▲	2.96	13,100	13,500	12,200	1,700	22,950,000
03/01/2018	13,100	-0.70 ▼	-5.34	13,800	13,100	13,100	100	1,310,000
02/01/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
29/12/2017	13,800	0.30 ▲	2.17	13,500	13,800	13,800	200	2,760,000
28/12/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	2,000	27,000,000
27/12/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	700	9,450,000
26/12/2017	13,500	0.40 ▲	2.96	13,100	13,500	13,400	2,500	33,750,000
25/12/2017	13,100	0.00 ■■	0.00	13,100	13,100	13,100	1,400	18,340,000
22/12/2017	13,100	0.00 ■■	0.00	13,100	13,100	13,100	2,000	26,200,000
21/12/2017	13,100	-13.10 ▼	-100.00	13,100	0	0	0	0
20/12/2017	13,100	-0.20 ▼	-1.53	13,300	13,100	13,000	1,700	22,270,000
19/12/2017	13,300	0.10 ▲	0.75	13,200	13,300	13,300	200	2,660,000
18/12/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,200	8,900	117,480,000
15/12/2017	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
14/12/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,200	500	6,600,000
13/12/2017	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
12/12/2017	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
11/12/2017	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
08/12/2017	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
07/12/2017	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
05/12/2017	13,200	0.00 ■■	0.00	0	0	0	0	0
04/12/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
01/12/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
30/11/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
29/11/2017	13,200	-1.30 ▼	-8.97	13,200	13,200	13,200	100	1,320,000
28/11/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
27/11/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
24/11/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
23/11/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
22/11/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
21/11/2017	14,500	0.50 ▲	3.57	14,500	14,500	14,500	1,100	15,950,000
20/11/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
17/11/2017	14,000	0.00 ■■	0.00	14,100	14,100	14,000	3,000	42,000,000
16/11/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	100	1,400,000
15/11/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	7,000	98,000,000
14/11/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	300	4,200,000
13/11/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
10/11/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	500	7,000,000
09/11/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,500	21,000,000
08/11/2017	14,000	0.50 ▲	3.70	14,000	14,000	14,000	2,400	33,600,000
07/11/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	900	12,150,000
06/11/2017	13,500	0.40 ▲	3.05	13,100	13,500	13,100	1,900	25,650,000
03/11/2017	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
02/11/2017	13,100	0.00 ■■	0.00	13,100	13,100	13,100	400	5,240,000
01/11/2017	13,100	-0.90 ▼	-6.43	12,800	13,100	12,800	200	2,620,000
31/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
30/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
27/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
26/10/2017	14,000	0.50 ▲	3.70	14,000	14,000	14,000	400	5,600,000
25/10/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
24/10/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
23/10/2017	13,500	-0.50 ▼	-3.57	13,500	13,500	13,500	1,000	13,500,000
20/10/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
19/10/2017	14,000	0.40 ▲	2.94	14,000	14,000	14,000	1,000	14,000,000
18/10/2017	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
17/10/2017	13,600	-8.40 ▼	-38.18	13,600	13,600	13,600	0	0
16/10/2017	22,000	0.50 ▲	2.33	21,900	23,000	21,500	13,100	288,200,000
13/10/2017	21,500	0.00 ■■	0.00	21,000	21,500	19,700	12,100	260,150,000
12/10/2017	21,500	-1.50 ▼	-6.52	23,000	23,000	21,500	2,700	58,050,000
11/10/2017	23,000	1.50 ▲	6.98	20,500	23,000	20,500	600	13,800,000
10/10/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
09/10/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
06/10/2017	21,500	-0.50 ▼	-2.27	19,800	21,500	19,800	1,500	32,250,000
05/10/2017	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
04/10/2017	22,000	1.00 ▲	4.76	22,000	22,000	22,000	100	2,200,000
03/10/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1,100	23,100,000
02/10/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
29/09/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	300	6,300,000
28/09/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
27/09/2017	21,000	1.50 ▲	7.69	19,500	21,000	19,500	7,000	147,000,000
26/09/2017	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
25/09/2017	19,500	0.80 ▲	4.28	19,500	19,500	19,500	3,000	58,500,000
22/09/2017	18,700	0.70 ▲	3.89	18,700	18,700	18,700	200	3,740,000
21/09/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
20/09/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
19/09/2017	18,000	-2.00 ▼	-10.00	18,000	18,000	18,000	100	1,800,000
18/09/2017	20,000	1.20 ▲	6.38	18,800	20,000	18,800	4,300	86,000,000
15/09/2017	18,800	0.60 ▲	3.30	18,500	18,800	18,500	6,200	116,560,000
14/09/2017	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
13/09/2017	18,200	-0.70 ▼	-3.70	18,200	18,200	18,200	100	1,820,000
12/09/2017	18,900	-1.60 ▼	-7.80	18,900	18,900	18,900	800	15,120,000
11/09/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
08/09/2017	20,500	1.80 ▲	9.63	20,500	20,500	20,500	200	4,100,000
07/09/2017	18,700	0.00 ■■	0.00	18,600	18,700	18,600	4,910	91,817,000
06/09/2017	18,700	-0.10 ▼	-0.53	18,800	18,800	18,700	1,300	24,310,000
05/09/2017	18,800	0.80 ▲	4.44	18,500	19,000	18,500	7,100	133,480,000
01/09/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
31/08/2017	18,000	-0.60 ▼	-3.23	18,000	18,000	18,000	600	10,800,000
30/08/2017	18,600	-0.40 ▼	-2.11	18,600	18,600	18,600	100	1,860,000
29/08/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
28/08/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
25/08/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	820	15,580,000
24/08/2017	19,000	0.80 ▲	4.40	19,000	19,000	19,000	1,170	22,230,000
23/08/2017	18,200	0.00 ■■	0.00	18,200	18,200	18,200	100	1,820,000
22/08/2017	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
21/08/2017	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
18/08/2017	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
17/08/2017	18,200	-0.10 ▼	-0.55	18,300	18,300	18,200	2,800	50,960,000
16/08/2017	18,300	-0.70 ▼	-3.68	18,300	18,300	18,300	600	10,980,000
15/08/2017	19,000	1.00 ▲	5.56	19,000	19,000	19,000	900	17,100,000
14/08/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
11/08/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
10/08/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	12,400	223,200,000
09/08/2017	18,000	0.60 ▲	3.45	17,400	18,000	17,400	2,900	52,200,000
08/08/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	80	1,392,000
07/08/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
04/08/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
03/08/2017	17,400	0.00 ■■	0.00	17,400	18,000	17,400	6,400	111,360,000
02/08/2017	17,400	-0.10 ▼	-0.57	17,400	17,400	17,400	200	3,480,000
01/08/2017	17,500	0.00 ■■	0.00	17,600	17,700	17,500	6,100	106,750,000
31/07/2017	17,500	-0.80 ▼	-4.37	17,500	17,500	17,500	1,000	17,500,000

(ĐVT: 1,000 VNĐ)