Lịch sử giao dịch DAT - 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 Đầu tư du lịch và Phát triển Thủy sản
Travel Investment And Seafood Development Corporation
Mã CK: DAT 9.55 ■■ 0 (0%) (cập nhật 13:00 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://trisedco.vn

DAT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/04/2024	9,550	0.11 ▲	1.15	9,440	9,800	9,000	40	382,000
19/04/2024	9,440	-0.01 ▼	-0.11	9,450	9,440	9,440	10	94,400
16/04/2024	9,450	-0.05 ▼	-0.53	9,500	9,450	9,450	50	472,500
15/04/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,500	20	190,000
11/04/2024	9,500	-0.25 ▼	-2.63	9,750	9,500	9,500	400	3,800,000
08/04/2024	9,750	0.05 ▲	0.51	9,700	9,750	9,500	80	780,000
05/04/2024	9,700	-0.15 ▼	-1.55	9,850	9,850	9,700	20	194,000
03/04/2024	9,850	-0.10 ▼	-1.02	9,950	9,950	9,850	30	295,500
02/04/2024	9,950	-0.05 ▼	-0.50	10,000	10,000	9,950	20	199,000
01/04/2024	10,000	0.00 ■■	0.00	10,000	10,000	9,800	160	1,600,000
29/03/2024	10,000	0.00 ■■	0.00	10,000	10,000	10,000	50	500,000
27/03/2024	10,000	0.00 ■■	0.00	10,000	10,000	10,000	130	1,300,000
26/03/2024	10,000	0.00 ■■	0.00	10,000	10,000	10,000	320	3,200,000
25/03/2024	10,000	0.13 ▲	1.30	9,870	10,000	10,000	10	100,000
21/03/2024	9,870	0.02 ▲	0.20	9,850	9,870	9,850	120	1,184,400
20/03/2024	9,850	-0.55 ▼	-5.58	10,400	10,000	9,850	50	492,500
19/03/2024	10,400	0.00 ■■	0.00	10,400	10,400	9,700	20	208,000
18/03/2024	10,400	0.40 ▲	3.85	10,000	10,450	9,360	90	936,000
15/03/2024	10,000	0.00 ■■	0.00	10,000	10,600	10,000	390	3,900,000
14/03/2024	10,000	-0.30 ▼	-3.00	10,300	10,250	10,000	150	1,500,000
13/03/2024	10,300	0.40 ▲	3.88	9,900	10,300	9,760	80	824,000
12/03/2024	9,900	-0.04 ▼	-0.40	9,940	9,900	9,900	20	198,000
11/03/2024	9,940	0.32 ▲	3.22	9,620	10,000	9,620	280	2,783,200
08/03/2024	9,620	-0.08 ▼	-0.83	9,700	9,700	9,620	60	577,200
07/03/2024	9,700	0.53 ▲	5.46	9,170	9,750	9,660	170	1,649,000
06/03/2024	9,810	-0.12 ▼	-1.22	9,930	9,950	9,810	270	2,648,700
05/03/2024	9,930	0.33 ▲	3.32	9,600	9,930	9,750	320	3,177,600
04/03/2024	9,600	-0.05 ▼	-0.52	9,650	9,650	9,600	260	2,496,000
01/03/2024	9,650	-0.01 ▼	-0.10	9,660	9,650	9,650	50	482,500
29/02/2024	9,660	-0.04 ▼	-0.41	9,700	9,780	9,660	60	579,600
28/02/2024	9,700	-0.05 ▼	-0.52	9,750	9,740	9,700	310	3,007,000
27/02/2024	9,750	0.10 ▲	1.03	9,650	9,750	9,650	350	3,412,500
26/02/2024	9,650	-0.05 ▼	-0.52	9,700	9,750	9,650	160	1,544,000
23/02/2024	9,700	0.05 ▲	0.52	9,650	9,700	9,600	220	2,134,000
21/02/2024	9,650	0.06 ▲	0.62	9,590	9,650	9,500	390	3,763,500
20/02/2024	9,590	0.09 ▲	0.94	9,500	9,590	9,500	190	1,822,100
19/02/2024	9,500	0.10 ▲	1.05	9,400	9,650	9,440	870	8,265,000
16/02/2024	9,400	0.10 ▲	1.06	9,300	9,400	9,400	40	376,000
15/02/2024	9,300	0.13 ▲	1.40	9,170	9,300	9,170	20	186,000
06/02/2024	9,170	0.00 ■■	0.00	9,170	9,170	9,170	60	550,200
05/02/2024	9,170	-0.02 ▼	-0.22	9,190	9,190	9,110	40	366,800
02/02/2024	9,190	0.09 ▲	0.98	9,100	9,190	9,100	180	1,654,200
01/02/2024	9,100	0.00 ■■	0.00	9,100	9,100	9,100	210	1,911,000
31/01/2024	9,100	-0.09 ▼	-0.99	9,190	9,100	9,100	210	1,911,000
30/01/2024	9,190	0.00 ■■	0.00	9,190	9,190	9,190	10	91,900
19/01/2024	9,060	-0.04 ▼	-0.44	9,100	9,100	9,060	80	724,800
18/01/2024	9,100	0.07 ▲	0.77	9,030	9,100	9,100	120	1,092,000
16/01/2024	9,030	-0.19 ▼	-2.10	9,220	9,190	9,020	130	1,173,900
15/01/2024	9,220	0.05 ▲	0.54	9,170	9,220	9,100	160	1,475,200
11/01/2024	9,170	-0.01 ▼	-0.11	9,180	9,170	9,170	10	91,700
10/01/2024	9,180	-0.02 ▼	-0.22	9,200	9,200	9,010	420	3,855,600
09/01/2024	9,200	0.08 ▲	0.87	9,120	9,220	9,190	60	552,000
08/01/2024	9,120	-0.05 ▼	-0.55	9,170	9,120	9,020	120	1,094,400
05/01/2024	9,170	-0.03 ▼	-0.33	9,200	9,170	9,030	230	2,109,100
04/01/2024	9,200	0.01 ▲	0.11	9,190	9,240	9,200	30	276,000
03/01/2024	9,190	-0.08 ▼	-0.87	9,270	9,200	8,710	570	5,238,300
29/12/2023	9,270	0.07 ▲	0.76	9,200	9,270	9,200	150	1,390,500
28/12/2023	9,200	0.15 ▲	1.63	9,050	9,200	9,050	100	920,000
26/12/2023	9,050	-0.10 ▼	-1.10	9,150	9,150	9,000	120	1,086,000
25/12/2023	9,150	0.15 ▲	1.64	9,000	9,150	9,150	10	91,500
22/12/2023	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	240	2,160,000
20/12/2023	9,200	0.00 ■■	0.00	9,200	9,200	9,200	120	1,104,000
19/12/2023	9,200	0.00 ■■	0.00	9,200	9,200	9,200	80	736,000
15/12/2023	9,200	0.00 ■■	0.00	9,200	9,250	9,200	50	460,000
14/12/2023	9,200	-0.03 ▼	-0.33	9,230	9,390	9,200	110	1,012,000
13/12/2023	9,410	0.18 ▲	1.91	9,230	0	0	420	3,952,200
12/12/2023	9,230	0.00 ■■	0.00	9,230	9,230	9,230	100	923,000
11/12/2023	9,230	0.00 ■■	0.00	9,230	9,230	9,230	160	1,476,800
08/12/2023	9,230	0.20 ▲	2.17	9,030	9,230	9,030	430	3,968,900
07/12/2023	9,030	0.00 ■■	0.00	9,030	9,030	9,030	50	451,500
06/12/2023	9,030	0.13 ▲	1.44	8,900	9,160	9,030	270	2,438,100
05/12/2023	8,900	-0.10 ▼	-1.12	9,000	9,170	8,900	150	1,335,000
04/12/2023	9,000	-0.17 ▼	-1.89	9,170	9,170	8,860	220	1,980,000
01/12/2023	9,170	-0.01 ▼	-0.11	9,180	9,200	9,000	110	1,008,700
30/11/2023	9,110	-0.07 ▼	-0.77	9,180	9,200	9,000	160	1,457,600
29/11/2023	9,180	0.15 ▲	1.63	9,030	9,180	9,050	60	550,800
28/11/2023	9,030	-0.02 ▼	-0.22	9,050	9,200	9,030	30	270,900
27/11/2023	9,050	-0.04 ▼	-0.44	9,090	9,250	9,050	100	905,000
24/11/2023	9,090	-0.11 ▼	-1.21	9,200	9,180	8,610	180	1,636,200
23/11/2023	9,200	-0.01 ▼	-0.11	9,210	9,250	9,200	130	1,196,000
22/11/2023	9,210	0.15 ▲	1.63	9,060	9,210	9,000	860	7,920,600
21/11/2023	9,060	-0.35 ▼	-3.86	9,410	9,410	9,060	100	906,000
20/11/2023	9,410	0.31 ▲	3.29	9,100	9,410	9,410	10	94,100
17/11/2023	9,100	-0.15 ▼	-1.65	9,250	9,500	9,000	2,490	22,659,000
16/11/2023	9,250	-0.25 ▼	-2.70	9,500	9,250	9,250	10	92,500
15/11/2023	9,500	0.05 ▲	0.53	9,450	9,650	9,370	50	475,000
14/11/2023	9,450	-0.05 ▼	-0.53	9,500	9,700	9,450	100	945,000
13/11/2023	9,500	-0.10 ▼	-1.05	9,600	9,590	9,200	180	1,710,000
10/11/2023	9,600	0.00 ■■	0.00	9,600	9,640	9,400	90	864,000
09/11/2023	9,600	0.16 ▲	1.67	9,440	9,690	9,400	160	1,536,000
08/11/2023	9,440	0.40 ▲	4.24	9,040	9,440	8,700	140	1,321,600
07/11/2023	9,040	-0.36 ▼	-3.98	9,400	9,490	9,040	410	3,706,400
06/11/2023	9,400	0.00 ■■	0.00	9,400	0	0	0	0
03/11/2023	9,790	0.22 ▲	2.25	9,570	9,800	9,010	80	783,200
02/11/2023	9,570	0.06 ▲	0.63	9,510	9,650	9,210	140	1,339,800
31/10/2023	9,510	0.31 ▲	3.26	9,200	9,510	9,510	80	760,800
30/10/2023	9,200	-0.40 ▼	-4.35	9,600	9,600	9,200	80	736,000
27/10/2023	9,600	-0.27 ▼	-2.81	9,870	9,850	9,400	120	1,152,000
26/10/2023	9,870	-0.13 ▼	-1.32	10,000	9,900	9,320	320	3,158,400
25/10/2023	10,000	0.00 ■■	0.00	10,000	10,250	10,000	170	1,700,000
24/10/2023	10,000	-0.15 ▼	-1.50	10,150	10,200	10,000	610	6,100,000
23/10/2023	10,150	0.15 ▲	1.48	10,000	10,150	9,600	740	7,511,000
20/10/2023	10,000	-0.75 ▼	-7.50	10,750	10,350	10,000	3,310	33,100,000
18/10/2023	10,750	0.05 ▲	0.47	10,700	10,900	10,350	610	6,557,500
17/10/2023	10,700	-0.10 ▼	-0.93	10,800	10,750	10,350	1,320	14,124,000
16/10/2023	10,800	-0.05 ▼	-0.46	10,850	10,800	10,550	230	2,484,000
13/10/2023	10,850	-0.05 ▼	-0.46	10,900	10,900	10,550	290	3,146,500
12/10/2023	10,900	0.10 ▲	0.92	10,800	10,950	10,800	80	872,000
11/10/2023	10,800	-0.10 ▼	-0.93	10,900	10,900	10,800	60	648,000
10/10/2023	10,900	0.30 ▲	2.75	10,600	10,900	10,600	350	3,815,000
09/10/2023	10,600	-0.20 ▼	-1.89	10,800	10,850	10,600	170	1,802,000
06/10/2023	10,800	0.15 ▲	1.39	10,650	10,800	10,350	240	2,592,000
05/10/2023	10,650	0.00 ■■	0.00	10,650	10,900	10,650	60	639,000
04/10/2023	10,650	0.05 ▲	0.47	10,600	10,700	10,600	90	958,500
03/10/2023	10,600	-0.50 ▼	-4.72	11,100	11,050	10,550	250	2,650,000
02/10/2023	11,100	0.20 ▲	1.80	10,900	11,550	10,700	640	7,104,000
29/09/2023	10,900	0.00 ■■	0.00	10,900	10,950	10,500	520	5,668,000
28/09/2023	10,900	0.05 ▲	0.46	10,850	10,900	10,850	20	218,000
27/09/2023	10,850	-0.10 ▼	-0.92	10,950	10,850	10,550	40	434,000
26/09/2023	10,950	0.50 ▲	4.57	10,450	10,950	10,500	400	4,380,000
22/09/2023	11,100	-0.20 ▼	-1.80	11,300	11,300	10,750	1,910	21,201,000
21/09/2023	11,300	0.10 ▲	0.88	11,200	11,500	11,250	370	4,181,000
20/09/2023	11,200	0.40 ▲	3.57	10,800	11,300	11,000	650	7,280,000
19/09/2023	10,800	-0.45 ▼	-4.17	11,250	11,500	10,800	480	5,184,000
18/09/2023	11,250	0.05 ▲	0.44	11,200	11,300	11,200	280	3,150,000
15/09/2023	11,200	0.00 ■■	0.00	11,200	11,300	11,000	1,480	16,576,000
14/09/2023	11,200	-0.05 ▼	-0.45	11,250	11,750	11,200	440	4,928,000
13/09/2023	11,250	0.00 ■■	0.00	11,250	11,350	10,800	920	10,350,000
12/09/2023	11,250	-0.05 ▼	-0.44	11,300	11,300	11,000	110	1,237,500
11/09/2023	11,300	-0.25 ▼	-2.21	11,550	11,500	10,800	1,600	18,080,000
08/09/2023	11,550	0.20 ▲	1.73	11,350	11,800	11,050	820	9,471,000
07/09/2023	11,350	0.00 ■■	0.00	11,350	11,800	11,300	650	7,377,500
06/09/2023	11,350	0.25 ▲	2.20	11,100	11,800	11,050	1,090	12,371,500
05/09/2023	11,100	0.20 ▲	1.80	10,900	11,650	10,900	2,390	26,529,000
31/08/2023	10,900	0.10 ▲	0.92	10,800	10,900	10,600	1,090	11,881,000
30/08/2023	10,800	-0.10 ▼	-0.93	10,900	10,800	10,600	230	2,484,000
29/08/2023	10,900	-0.20 ▼	-1.83	11,100	10,900	10,450	320	3,488,000
28/08/2023	11,100	0.40 ▲	3.60	10,700	11,400	10,700	1,150	12,765,000
25/08/2023	10,700	0.30 ▲	2.80	10,400	10,850	10,500	1,220	13,054,000
24/08/2023	10,400	0.00 ■■	0.00	10,400	10,700	10,400	350	3,640,000
23/08/2023	10,400	0.00 ■■	0.00	10,400	10,950	10,400	570	5,928,000
22/08/2023	10,400	-0.05 ▼	-0.48	10,450	10,550	10,400	1,190	12,376,000
21/08/2023	10,450	-0.65 ▼	-6.22	11,100	11,000	10,450	1,590	16,615,500
18/08/2023	11,100	-0.25 ▼	-2.25	11,350	11,700	11,000	930	10,323,000
17/08/2023	11,350	-0.15 ▼	-1.32	11,500	11,500	11,300	590	6,696,500
16/08/2023	11,500	-0.15 ▼	-1.30	11,650	11,650	11,350	740	8,510,000
15/08/2023	11,650	0.15 ▲	1.29	11,500	11,700	11,600	620	7,223,000
14/08/2023	11,500	-0.50 ▼	-4.35	12,000	12,100	11,200	3,030	34,845,000
11/08/2023	12,000	-0.50 ▼	-4.17	12,500	13,250	12,000	340	4,080,000
10/08/2023	12,500	0.20 ▲	1.60	12,300	13,150	12,000	5,350	66,875,000
09/08/2023	12,300	0.80 ▲	6.50	11,500	12,300	12,300	1,820	22,386,000
08/08/2023	11,500	0.75 ▲	6.52	10,750	11,500	11,250	1,750	20,125,000
07/08/2023	10,750	-0.05 ▼	-0.47	10,800	10,800	10,700	460	4,945,000
04/08/2023	10,800	-0.30 ▼	-2.78	11,100	10,800	10,800	580	6,264,000
03/08/2023	11,100	0.00 ■■	0.00	11,100	11,100	10,700	350	3,885,000
02/08/2023	11,100	-0.10 ▼	-0.90	11,200	11,150	10,900	240	2,664,000
01/08/2023	11,200	0.20 ▲	1.79	11,000	11,200	10,800	660	7,392,000
31/07/2023	11,000	0.50 ▲	4.55	10,500	11,000	10,500	770	8,470,000
28/07/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	110	1,155,000
27/07/2023	10,500	-0.15 ▼	-1.43	10,650	10,500	10,500	230	2,415,000
26/07/2023	10,650	0.10 ▲	0.94	10,550	10,650	10,600	170	1,810,500
25/07/2023	10,550	0.05 ▲	0.47	10,500	10,550	10,500	210	2,215,500
24/07/2023	10,500	-0.15 ▼	-1.43	10,650	10,500	10,500	220	2,310,000
21/07/2023	10,650	0.45 ▲	4.23	10,200	10,650	10,300	380	4,047,000
20/07/2023	10,200	-0.60 ▼	-5.88	10,800	10,500	10,150	180	1,836,000
19/07/2023	10,800	0.00 ■■	0.00	10,800	10,800	10,800	510	5,508,000
18/07/2023	10,800	0.00 ■■	0.00	10,800	10,800	10,800	90	972,000
17/07/2023	10,800	-0.40 ▼	-3.70	11,200	10,800	10,600	450	4,860,000
14/07/2023	11,200	-0.05 ▼	-0.45	11,250	11,450	10,600	120	1,344,000
13/07/2023	11,250	0.50 ▲	4.44	10,750	11,500	10,700	530	5,962,500
12/07/2023	10,750	0.35 ▲	3.26	10,400	10,750	10,350	240	2,580,000
11/07/2023	10,400	-0.10 ▼	-0.96	10,500	10,600	10,300	290	3,016,000
10/07/2023	10,500	0.20 ▲	1.90	10,300	10,500	10,350	50	525,000
07/07/2023	10,300	-0.30 ▼	-2.91	10,600	10,600	10,300	220	2,266,000
06/07/2023	10,600	-0.05 ▼	-0.47	10,650	10,700	10,600	70	742,000
05/07/2023	10,650	0.05 ▲	0.47	10,600	10,650	10,600	60	639,000
04/07/2023	10,600	0.25 ▲	2.36	10,350	10,600	10,600	20	212,000
03/07/2023	10,350	0.00 ■■	0.00	10,350	10,350	10,350	20	207,000
30/06/2023	10,350	0.00 ■■	0.00	10,350	10,350	10,350	190	1,966,500
29/06/2023	10,350	-0.35 ▼	-3.38	10,700	10,500	10,350	60	621,000
28/06/2023	10,700	0.20 ▲	1.87	10,500	10,700	10,600	90	963,000
27/06/2023	10,500	-0.30 ▼	-2.86	10,800	10,500	10,500	30	315,000
26/06/2023	10,800	-0.10 ▼	-0.93	10,900	10,800	10,300	270	2,916,000
23/06/2023	10,900	-0.05 ▼	-0.46	10,950	10,900	10,900	20	218,000
22/06/2023	10,950	0.70 ▲	6.39	10,250	10,950	10,700	220	2,409,000
21/06/2023	10,250	-0.40 ▼	-3.90	10,650	10,900	10,100	340	3,485,000
20/06/2023	10,650	0.00 ■■	0.00	10,650	10,650	10,650	90	958,500
19/06/2023	10,650	0.00 ■■	0.00	10,650	10,650	10,650	30	319,500
16/06/2023	10,650	-0.05 ▼	-0.47	10,700	10,950	10,650	220	2,343,000
15/06/2023	10,700	-0.25 ▼	-2.34	10,950	10,700	10,600	120	1,284,000
13/06/2023	10,950	0.05 ▲	0.46	10,900	10,950	10,950	60	657,000
12/06/2023	10,900	-0.10 ▼	-0.92	11,000	10,900	10,600	380	4,142,000
09/06/2023	11,000	0.10 ▲	0.91	10,900	11,000	10,850	200	2,200,000
08/06/2023	10,900	-0.30 ▼	-2.75	11,200	11,350	10,900	740	8,066,000
07/06/2023	11,200	0.10 ▲	0.89	11,100	11,300	11,100	160	1,792,000
06/06/2023	11,100	-0.10 ▼	-0.90	11,200	11,450	11,100	240	2,664,000
05/06/2023	11,200	-0.05 ▼	-0.45	11,250	11,250	11,200	300	3,360,000
02/06/2023	11,250	-0.30 ▼	-2.67	11,550	11,300	11,250	930	10,462,500
01/06/2023	11,550	-0.30 ▼	-2.60	11,850	11,900	11,050	680	7,854,000
31/05/2023	11,850	-0.05 ▼	-0.42	11,900	11,850	11,100	700	8,295,000
30/05/2023	11,900	0.35 ▲	2.94	11,550	11,950	11,050	450	5,355,000
29/05/2023	11,550	0.45 ▲	3.90	11,100	11,600	10,550	2,130	24,601,500
26/05/2023	11,100	0.45 ▲	4.05	10,650	11,100	10,600	550	6,105,000
25/05/2023	10,650	-0.75 ▼	-7.04	11,400	11,550	10,650	920	9,798,000
24/05/2023	11,400	-0.70 ▼	-6.14	12,100	12,300	11,300	740	8,436,000
23/05/2023	12,100	-0.90 ▼	-7.44	13,000	12,800	12,100	1,500	18,150,000
22/05/2023	13,000	-0.20 ▼	-1.54	13,200	13,200	12,300	1,580	20,540,000
19/05/2023	13,200	0.50 ▲	3.79	12,700	13,550	13,050	1,120	14,784,000
18/05/2023	12,700	0.80 ▲	6.30	11,900	12,700	12,000	2,410	30,607,000
17/05/2023	11,900	0.75 ▲	6.30	11,150	11,900	10,450	1,880	22,372,000
16/05/2023	11,150	0.70 ▲	6.28	10,450	11,150	10,450	870	9,700,500
15/05/2023	10,450	0.65 ▲	6.22	9,800	10,450	9,150	1,370	14,316,500
12/05/2023	9,800	0.00 ■■	0.00	9,800	9,800	9,800	70	686,000
10/05/2023	9,800	0.00 ■■	0.00	9,800	9,850	9,800	20	196,000
09/05/2023	9,800	0.12 ▲	1.22	9,680	9,800	9,780	150	1,470,000
08/05/2023	9,680	0.13 ▲	1.34	9,550	9,680	9,550	60	580,800
05/05/2023	9,550	-0.20 ▼	-2.09	9,750	9,740	9,550	40	382,000
04/05/2023	9,750	-0.45 ▼	-4.62	10,200	9,750	9,750	360	3,510,000
28/04/2023	10,200	0.20 ▲	1.96	10,000	10,200	10,200	60	612,000
27/04/2023	10,000	-0.50 ▼	-5.00	10,500	10,100	9,770	810	8,100,000
26/04/2023	10,500	0.61 ▲	5.81	9,890	10,500	9,900	40	420,000
25/04/2023	9,890	0.03 ▲	0.30	9,860	9,890	9,510	640	6,329,600
24/04/2023	9,860	-0.03 ▼	-0.30	9,890	9,890	9,500	330	3,253,800
20/04/2023	9,890	0.17 ▲	1.72	9,720	9,890	9,890	30	296,700
19/04/2023	9,720	0.12 ▲	1.23	9,600	9,720	9,720	170	1,652,400
18/04/2023	9,600	0.02 ▲	0.21	9,580	9,600	9,600	40	384,000
17/04/2023	9,580	-0.32 ▼	-3.34	9,900	9,890	9,500	320	3,065,600
14/04/2023	9,900	-0.10 ▼	-1.01	10,000	9,940	9,610	460	4,554,000
13/04/2023	10,000	0.10 ▲	1.00	9,900	10,000	9,900	150	1,500,000
12/04/2023	9,900	-0.50 ▼	-5.05	10,400	9,900	9,900	50	495,000
11/04/2023	10,400	0.20 ▲	1.92	10,200	10,400	9,900	170	1,768,000
07/04/2023	10,200	0.10 ▲	0.98	10,100	10,200	10,200	100	1,020,000
05/04/2023	10,100	0.11 ▲	1.09	9,990	10,100	10,100	10	101,000
04/04/2023	9,990	0.14 ▲	1.40	9,850	10,050	9,500	50	499,500
03/04/2023	9,850	0.07 ▲	0.71	9,780	10,400	9,850	20	197,000
31/03/2023	9,780	0.01 ▲	0.10	9,770	9,990	9,760	30	293,400
30/03/2023	9,770	0.03 ▲	0.31	9,740	10,200	9,760	170	1,660,900
29/03/2023	9,740	-0.61 ▼	-6.26	10,350	10,350	9,660	70	681,800
24/03/2023	10,900	0.20 ▲	1.83	10,700	10,900	9,800	70	763,000
22/03/2023	11,000	-0.35 ▼	-3.18	11,350	11,400	10,600	490	5,390,000
21/03/2023	11,350	0.15 ▲	1.32	11,200	11,450	10,450	460	5,221,000
20/03/2023	11,200	0.50 ▲	4.46	10,700	11,200	10,000	50	560,000
17/03/2023	10,700	0.70 ▲	6.54	10,000	10,700	9,520	610	6,527,000
16/03/2023	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	10	100,000
15/03/2023	10,100	0.61 ▲	6.04	9,490	10,100	9,990	60	606,000
14/03/2023	9,490	-0.01 ▼	-0.11	9,500	9,490	9,490	10	94,900
13/03/2023	9,500	-0.70 ▼	-7.37	10,200	9,500	9,500	10	95,000
10/03/2023	10,200	0.25 ▲	2.45	9,950	10,600	10,200	30	306,000
08/03/2023	9,950	0.58 ▲	5.83	9,370	9,950	9,380	30	298,500
07/03/2023	9,370	-0.68 ▼	-7.26	10,050	9,370	9,370	10	93,700
06/03/2023	10,050	0.00 ■■	0.00	10,050	10,050	10,050	30	301,500
01/03/2023	10,050	-0.05 ▼	-0.50	10,100	10,050	10,050	10	100,500
28/02/2023	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
22/02/2023	10,100	-0.45 ▼	-4.46	10,550	10,100	9,830	40	404,000
21/02/2023	10,550	-0.35 ▼	-3.32	10,900	11,300	10,500	240	2,532,000
20/02/2023	10,900	-0.25 ▼	-2.29	11,150	11,000	10,400	370	4,033,000
17/02/2023	11,150	-0.05 ▼	-0.45	11,200	11,150	11,150	10	111,500
16/02/2023	11,200	0.00 ■■	0.00	11,200	11,500	11,200	890	9,968,000
15/02/2023	11,200	0.20 ▲	1.79	11,000	11,200	10,950	590	6,608,000
14/02/2023	11,000	0.35 ▲	3.18	10,650	11,200	10,650	180	1,980,000
13/02/2023	10,650	0.00 ■■	0.00	10,650	10,650	10,650	1,200	12,780,000
10/02/2023	10,650	0.66 ▲	6.20	9,990	10,650	10,350	260	2,769,000
09/02/2023	9,990	0.65 ▲	6.51	9,340	9,990	9,710	540	5,394,600
08/02/2023	9,340	-0.66 ▼	-7.07	10,000	10,000	9,340	20	186,800
07/02/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	350	3,500,000
06/02/2023	10,000	0.00 ■■	0.00	10,000	10,000	9,950	160	1,600,000
03/02/2023	10,000	0.00 ■■	0.00	10,000	10,000	9,950	290	2,900,000
01/02/2023	10,000	-0.20 ▼	-2.00	10,200	10,250	10,000	760	7,600,000
31/01/2023	10,200	0.00 ■■	0.00	10,200	10,200	10,200	50	510,000
30/01/2023	10,200	0.20 ▲	1.96	10,000	10,250	10,000	220	2,244,000
27/01/2023	10,000	0.40 ▲	4.00	9,600	10,000	9,900	220	2,200,000
19/01/2023	9,600	-0.01 ▼	-0.10	9,610	9,610	9,600	210	2,016,000
18/01/2023	9,610	-0.32 ▼	-3.33	9,930	9,610	9,600	420	4,036,200
17/01/2023	9,930	-0.07 ▼	-0.70	10,000	9,930	9,890	200	1,986,000
16/01/2023	10,000	0.20 ▲	2.00	9,800	10,000	9,130	50	500,000
13/01/2023	9,800	0.10 ▲	1.02	9,700	9,800	9,800	20	196,000
12/01/2023	9,700	0.19 ▲	1.96	9,510	9,700	9,700	20	194,000
11/01/2023	9,510	-0.49 ▼	-5.15	10,000	10,000	9,510	30	285,300
10/01/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
09/01/2023	10,000	0.41 ▲	4.10	9,590	10,000	9,590	150	1,500,000
06/01/2023	9,590	-0.71 ▼	-7.40	10,300	9,590	9,590	20	191,800
03/01/2023	10,300	0.15 ▲	1.46	10,150	10,300	10,150	190	1,957,000
30/12/2022	10,150	0.35 ▲	3.45	9,800	10,250	10,150	30	304,500
27/12/2022	9,800	0.00 ■■	0.00	9,800	9,800	9,800	30	294,000
26/12/2022	9,800	0.00 ■■	0.00	9,800	9,800	9,800	50	490,000
21/12/2022	9,800	0.30 ▲	3.06	9,500	10,100	9,800	320	3,136,000
20/12/2022	9,500	-0.50 ▼	-5.26	10,000	9,510	9,500	130	1,235,000
19/12/2022	10,000	-0.25 ▼	-2.50	10,250	10,000	10,000	80	800,000
15/12/2022	10,250	0.25 ▲	2.44	10,000	10,250	10,100	100	1,025,000
13/12/2022	10,000	0.03 ▲	0.30	9,970	10,550	10,000	340	3,400,000
12/12/2022	9,970	0.47 ▲	4.71	9,500	9,970	9,960	30	299,100
09/12/2022	9,500	-0.50 ▼	-5.26	10,000	10,100	9,500	100	950,000
08/12/2022	10,000	-0.15 ▼	-1.50	10,150	10,150	10,000	60	600,000
07/12/2022	10,150	-0.55 ▼	-5.42	10,700	10,150	10,000	210	2,131,500
06/12/2022	10,700	-0.60 ▼	-5.61	11,300	10,700	10,600	30	321,000
05/12/2022	11,300	-0.05 ▼	-0.44	11,350	11,300	10,600	460	5,198,000
02/12/2022	11,350	-0.45 ▼	-3.96	11,800	11,350	11,000	370	4,199,500
01/12/2022	11,800	0.50 ▲	4.24	11,300	12,050	11,000	40	472,000
30/11/2022	11,300	-0.15 ▼	-1.33	11,450	11,300	10,650	710	8,023,000
28/11/2022	11,450	-0.05 ▼	-0.44	11,500	11,450	11,000	20	229,000
25/11/2022	11,500	0.50 ▲	4.35	11,000	11,700	10,300	290	3,335,000
24/11/2022	11,000	-0.10 ▼	-0.91	11,100	11,150	10,350	100	1,100,000
23/11/2022	11,100	0.70 ▲	6.31	10,400	11,100	10,350	30	333,000
22/11/2022	10,400	0.25 ▲	2.40	10,150	10,500	9,510	200	2,080,000
21/11/2022	10,150	-0.15 ▼	-1.48	10,300	10,150	9,590	20	203,000
18/11/2022	10,300	0.00 ■■	0.00	10,300	10,300	9,580	420	4,326,000
17/11/2022	10,300	0.60 ▲	5.83	9,700	10,350	10,100	60	618,000
16/11/2022	9,700	0.07 ▲	0.72	9,630	9,800	8,960	340	3,298,000
15/11/2022	9,630	-0.72 ▼	-7.48	10,350	9,630	9,630	100	963,000
10/11/2022	10,350	-0.20 ▼	-1.93	10,550	10,400	9,830	40	414,000
07/11/2022	10,550	-0.10 ▼	-0.95	10,650	10,650	10,500	50	527,500
04/11/2022	10,650	0.40 ▲	3.76	10,250	10,750	9,650	30	319,500
02/11/2022	10,250	-0.10 ▼	-0.98	10,350	10,350	10,250	40	410,000
01/11/2022	10,350	0.00 ■■	0.00	10,350	10,350	10,350	50	517,500
31/10/2022	10,350	0.10 ▲	0.97	10,250	10,850	10,350	100	1,035,000
28/10/2022	10,250	-0.65 ▼	-6.34	10,900	11,300	10,250	180	1,845,000
27/10/2022	10,900	0.10 ▲	0.92	10,800	11,250	10,100	200	2,180,000
26/10/2022	10,800	0.25 ▲	2.31	10,550	10,950	9,820	170	1,836,000
25/10/2022	10,550	-0.15 ▼	-1.42	10,700	10,750	9,960	160	1,688,000
24/10/2022	10,700	-0.70 ▼	-6.54	11,400	10,700	10,700	40	428,000
21/10/2022	11,400	-0.60 ▼	-5.26	12,000	11,400	11,400	10	114,000
20/10/2022	12,000	0.00 ■■	0.00	12,000	12,100	12,000	130	1,560,000
19/10/2022	12,000	0.00 ■■	0.00	12,000	0	0	170	2,040,000
18/10/2022	12,000	0.05 ▲	0.42	11,950	12,100	12,000	230	2,760,000
17/10/2022	11,950	-0.40 ▼	-3.35	12,350	12,000	11,700	120	1,434,000
14/10/2022	12,350	0.35 ▲	2.83	12,000	12,350	12,000	110	1,358,500
13/10/2022	12,000	-0.25 ▼	-2.08	12,250	12,250	11,950	40	480,000
12/10/2022	12,250	-0.05 ▼	-0.41	12,300	12,300	12,250	130	1,592,500
11/10/2022	12,300	0.20 ▲	1.63	12,100	12,300	12,000	110	1,353,000
07/10/2022	12,100	-0.90 ▼	-7.44	13,000	12,400	12,100	590	7,139,000
06/10/2022	13,000	-0.25 ▼	-1.92	13,250	13,250	13,000	120	1,560,000
05/10/2022	13,250	-0.15 ▼	-1.13	13,400	13,500	13,100	970	12,852,500
04/10/2022	13,400	0.05 ▲	0.37	13,350	13,400	13,250	110	1,474,000
03/10/2022	13,350	-0.75 ▼	-5.62	14,100	13,700	13,350	110	1,468,500
29/09/2022	14,100	0.60 ▲	4.26	13,500	14,100	13,500	20	282,000
28/09/2022	13,500	-1.00 ▼	-7.41	14,500	14,000	13,500	650	8,775,000
27/09/2022	14,500	-0.10 ▼	-0.69	14,600	14,600	14,400	680	9,860,000
26/09/2022	14,600	-0.35 ▼	-2.40	14,950	15,000	14,600	50	730,000
23/09/2022	14,950	-0.30 ▼	-2.01	15,250	15,300	14,550	190	2,840,500
22/09/2022	15,250	0.35 ▲	2.30	14,900	15,350	14,900	110	1,677,500
21/09/2022	14,900	-0.10 ▼	-0.67	15,000	15,200	14,800	930	13,857,000
20/09/2022	15,000	-0.50 ▼	-3.33	15,500	15,100	15,000	390	5,850,000
19/09/2022	15,500	-1.15 ▼	-7.42	16,650	16,550	15,500	2,130	33,015,000
16/09/2022	16,650	-0.25 ▼	-1.50	16,900	17,600	15,850	2,200	36,630,000
15/09/2022	16,900	-0.60 ▼	-3.55	17,500	18,500	16,500	620	10,478,000
14/09/2022	17,500	0.05 ▲	0.29	17,450	17,700	17,450	430	7,525,000
13/09/2022	17,450	1.10 ▲	6.30	16,350	17,450	17,300	36,930	644,428,500
12/09/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,300	720	11,772,000
09/09/2022	15,300	0.00 ■■	0.00	15,300	15,300	15,300	260	3,978,000
08/09/2022	15,300	-0.05 ▼	-0.33	15,350	15,300	15,300	10	153,000
07/09/2022	15,350	-0.15 ▼	-0.98	15,500	15,550	15,350	50	767,500
06/09/2022	15,500	0.20 ▲	1.29	15,300	15,550	15,450	90	1,395,000
05/09/2022	15,300	-0.65 ▼	-4.25	15,950	16,000	15,250	330	5,049,000
31/08/2022	15,950	-0.05 ▼	-0.31	16,000	16,000	15,400	230	3,668,500
30/08/2022	16,000	0.20 ▲	1.25	15,800	16,000	15,200	250	4,000,000
29/08/2022	15,800	-0.75 ▼	-4.75	16,550	16,300	15,800	210	3,318,000
26/08/2022	16,550	-0.05 ▼	-0.30	16,600	16,900	16,550	160	2,648,000
25/08/2022	16,600	0.05 ▲	0.30	16,550	16,850	16,500	560	9,296,000
24/08/2022	16,550	-0.35 ▼	-2.11	16,900	16,900	16,500	1,120	18,536,000
23/08/2022	16,900	-0.25 ▼	-1.48	17,150	17,150	16,900	680	11,492,000
22/08/2022	17,150	-1.10 ▼	-6.41	18,250	17,300	17,000	330	5,659,500
19/08/2022	18,250	0.95 ▲	5.21	17,300	18,500	17,250	200	3,650,000
18/08/2022	17,300	-0.95 ▼	-5.49	18,250	17,300	17,300	110	1,903,000
17/08/2022	18,250	-1.25 ▼	-6.85	19,500	19,000	18,250	410	7,482,500
16/08/2022	19,500	1.05 ▲	5.38	18,450	19,500	18,150	1,950	38,025,000
15/08/2022	18,450	-0.25 ▼	-1.36	18,700	18,700	18,400	690	12,730,500
12/08/2022	18,700	-0.70 ▼	-3.74	19,400	18,700	18,050	750	14,025,000
11/08/2022	19,400	-0.80 ▼	-4.12	20,200	19,900	18,800	3,050	59,170,000
10/08/2022	20,200	1.30 ▲	6.44	18,900	20,200	19,000	1,590	32,118,000
09/08/2022	20,200	1.30 ▲	6.44	18,900	20,200	19,000	1,590	32,118,000
08/08/2022	21,550	1.00 ▲	4.64	20,550	21,950	20,400	5,460	117,663,000
05/08/2022	20,550	1.30 ▲	6.33	19,250	20,550	20,550	1,240	25,482,000
04/08/2022	19,250	1.25 ▲	6.49	18,000	19,250	19,250	940	18,095,000
03/08/2022	18,000	1.15 ▲	6.39	16,850	18,000	16,850	2,060	37,080,000
02/08/2022	16,850	0.05 ▲	0.30	16,800	16,900	16,850	30	505,500
01/08/2022	16,800	0.00 ■■	0.00	16,800	16,850	16,800	90	1,512,000
29/07/2022	16,800	-0.20 ▼	-1.19	17,000	17,600	16,250	100	1,680,000
28/07/2022	17,000	0.10 ▲	0.59	16,900	17,000	17,000	510	8,670,000
27/07/2022	16,900	0.30 ▲	1.78	16,600	17,600	16,900	970	16,393,000
26/07/2022	16,600	0.10 ▲	0.60	16,500	16,900	16,300	170	2,822,000
25/07/2022	16,500	-0.80 ▼	-4.85	17,300	16,500	16,500	20	330,000
22/07/2022	17,300	0.05 ▲	0.29	17,250	17,300	16,600	210	3,633,000
21/07/2022	17,250	0.35 ▲	2.03	16,900	18,050	17,250	1,910	32,947,500
20/07/2022	16,900	1.10 ▲	6.51	15,800	16,900	15,500	1,470	24,843,000
19/07/2022	15,800	0.00 ■■	0.00	15,800	15,850	15,700	250	3,950,000
18/07/2022	15,800	-0.15 ▼	-0.95	15,950	16,050	15,800	230	3,634,000
15/07/2022	16,600	0.65 ▲	3.92	15,950	17,050	14,950	830	13,778,000
14/07/2022	15,950	-1.20 ▼	-7.52	17,150	17,050	15,950	540	8,613,000
13/07/2022	17,150	-0.15 ▼	-0.87	17,300	17,250	16,300	450	7,717,500
12/07/2022	17,300	0.65 ▲	3.76	16,650	17,800	15,550	810	14,013,000
11/07/2022	16,650	1.05 ▲	6.31	15,600	16,650	16,650	700	11,655,000
10/07/2022	15,600	1.00 ▲	6.41	14,600	15,600	15,550	160	2,496,000
08/07/2022	15,600	1.00 ▲	6.41	14,600	15,600	15,550	160	2,496,000
07/07/2022	14,600	-0.85 ▼	-5.82	15,450	16,400	14,500	850	12,410,000
06/07/2022	15,450	0.45 ▲	2.91	15,000	15,500	14,000	360	5,562,000
05/07/2022	15,000	-0.30 ▼	-2.00	15,300	15,850	15,000	510	7,650,000
04/07/2022	15,300	-0.90 ▼	-5.88	16,200	16,150	15,100	1,460	22,338,000
02/07/2022	16,200	-1.20 ▼	-7.41	17,400	16,200	16,200	180	2,916,000
01/07/2022	16,200	-1.20 ▼	-7.41	17,400	16,200	16,200	180	2,916,000
30/06/2022	17,400	-1.30 ▼	-7.47	18,700	17,400	17,400	360	6,264,000
29/06/2022	18,700	1.15 ▲	6.15	17,550	18,700	16,350	220	4,114,000
28/06/2022	17,550	0.90 ▲	5.13	16,650	17,550	15,500	1,210	21,235,500
27/06/2022	16,650	-1.25 ▼	-7.51	17,900	17,000	16,650	2,890	48,118,500
24/06/2022	17,900	-1.30 ▼	-7.26	19,200	17,900	17,900	260	4,654,000
23/06/2022	19,200	-1.40 ▼	-7.29	20,600	19,200	19,200	290	5,568,000
22/06/2022	20,600	1.15 ▲	5.58	19,450	20,800	18,150	1,870	38,522,000
21/06/2022	19,450	1.25 ▲	6.43	18,200	19,450	18,450	1,470	28,591,500
20/06/2022	18,200	1.15 ▲	6.32	17,050	18,200	17,100	3,550	64,610,000
17/06/2022	17,050	1.10 ▲	6.45	15,950	17,050	17,050	960	16,368,000
16/06/2022	15,950	1.00 ▲	6.27	14,950	15,950	15,950	760	12,122,000
15/06/2022	14,950	0.95 ▲	6.35	14,000	14,950	13,150	590	8,820,500
14/06/2022	14,000	-1.00 ▼	-7.14	15,000	15,050	14,000	730	10,220,000
13/06/2022	15,000	-0.30 ▼	-2.00	15,300	15,450	14,300	530	7,950,000
10/06/2022	15,300	0.70 ▲	4.58	14,600	15,500	14,200	210	3,213,000
09/06/2022	14,600	-0.70 ▼	-4.79	15,300	16,000	14,400	240	3,504,000
08/06/2022	15,300	0.75 ▲	4.90	14,550	15,550	14,600	190	2,907,000
07/06/2022	14,550	-0.25 ▼	-1.72	14,800	14,600	13,850	150	2,182,500
06/06/2022	14,800	0.20 ▲	1.35	14,600	15,100	14,800	150	2,220,000
03/06/2022	14,600	-0.10 ▼	-0.68	14,700	14,950	14,600	240	3,504,000
02/06/2022	14,700	-0.30 ▼	-2.04	15,000	15,850	14,500	200	2,940,000
01/06/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	220	3,300,000
31/05/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	160	2,400,000
30/05/2022	15,000	0.40 ▲	2.67	14,600	15,000	14,600	470	7,050,000
27/05/2022	14,600	-0.30 ▼	-2.05	14,900	15,000	14,200	230	3,358,000
26/05/2022	14,900	0.35 ▲	2.35	14,550	15,150	14,000	310	4,619,000
25/05/2022	14,550	0.05 ▲	0.34	14,500	15,050	13,650	380	5,529,000
24/05/2022	14,500	-0.55 ▼	-3.79	15,050	15,300	14,200	260	3,770,000
23/05/2022	15,050	0.00 ■■	0.00	15,050	15,800	14,150	190	2,859,500
21/05/2022	15,050	-0.30 ▼	-1.99	15,350	15,450	15,000	100	1,505,000
20/05/2022	15,050	-0.30 ▼	-1.99	15,350	15,450	15,000	100	1,505,000
19/05/2022	15,350	-0.15 ▼	-0.98	15,500	15,800	14,600	160	2,456,000
18/05/2022	15,500	0.00 ■■	0.00	15,500	16,150	15,250	140	2,170,000
17/05/2022	15,500	0.50 ▲	3.23	15,000	15,900	14,000	150	2,325,000
16/05/2022	15,000	0.00 ■■	0.00	15,000	15,600	13,950	390	5,850,000
13/05/2022	15,000	-1.00 ▼	-6.67	16,000	15,950	14,950	430	6,450,000
12/05/2022	16,000	-0.45 ▼	-2.81	16,450	16,450	15,550	60	960,000
11/05/2022	16,450	0.60 ▲	3.65	15,850	16,600	15,550	70	1,151,500
10/05/2022	15,850	0.00 ■■	0.00	15,850	15,850	14,850	70	1,109,500
09/05/2022	15,850	-1.00 ▼	-6.31	16,850	17,150	15,700	2,290	36,296,500
29/04/2022	17,100	0.05 ▲	0.29	17,050	17,850	16,000	640	10,944,000
28/04/2022	17,050	1.10 ▲	6.45	15,950	17,050	16,000	620	10,571,000
27/04/2022	15,950	0.65 ▲	4.08	15,300	16,150	15,300	320	5,104,000
26/04/2022	15,300	-0.25 ▼	-1.63	15,550	16,100	14,500	780	11,934,000
25/04/2022	15,550	-1.05 ▼	-6.75	16,600	17,400	15,500	210	3,265,500
23/04/2022	16,600	0.45 ▲	2.71	16,150	17,000	15,150	160	2,656,000
22/04/2022	16,600	0.45 ▲	2.71	16,150	17,000	15,150	160	2,656,000
21/04/2022	16,150	-1.20 ▼	-7.43	17,350	17,350	16,150	390	6,298,500
20/04/2022	17,350	-1.30 ▼	-7.49	18,650	19,750	17,350	2,040	35,394,000
19/04/2022	18,650	-1.40 ▼	-7.51	20,050	20,050	18,650	190	3,543,500
18/04/2022	20,050	-0.20 ▼	-1.00	20,250	20,200	19,000	620	12,431,000
16/04/2022	20,250	0.05 ▲	0.25	20,200	20,550	19,150	600	12,150,000
15/04/2022	20,250	0.05 ▲	0.25	20,200	20,550	19,150	600	12,150,000
14/04/2022	20,200	-1.00 ▼	-4.95	21,200	20,950	20,200	240	4,848,000
13/04/2022	21,200	-0.10 ▼	-0.47	21,300	21,600	20,350	220	4,664,000
12/04/2022	21,300	-0.30 ▼	-1.41	21,600	21,800	20,500	420	8,946,000
08/04/2022	21,600	-0.20 ▼	-0.93	21,800	21,800	20,600	390	8,424,000
07/04/2022	21,800	0.10 ▲	0.46	21,700	21,900	20,750	1,110	24,198,000
06/04/2022	21,700	-0.20 ▼	-0.92	21,900	21,900	21,000	850	18,445,000
05/04/2022	21,900	0.30 ▲	1.37	21,600	22,000	21,000	600	13,140,000
04/04/2022	21,600	0.45 ▲	2.08	21,150	21,750	21,150	690	14,904,000
01/04/2022	21,150	-0.80 ▼	-3.78	21,950	21,750	20,650	600	12,690,000
31/03/2022	21,950	0.05 ▲	0.23	21,900	22,000	20,450	300	6,585,000
30/03/2022	21,900	-0.30 ▼	-1.37	22,200	22,250	21,250	1,210	26,499,000
29/03/2022	22,200	-0.20 ▼	-0.90	22,400	22,350	20,850	2,410	53,502,000
28/03/2022	22,400	-0.30 ▼	-1.34	22,700	22,700	21,500	630	14,112,000
25/03/2022	22,700	0.30 ▲	1.32	22,400	22,850	21,900	1,100	24,970,000
24/03/2022	22,400	0.00 ■■	0.00	22,400	22,850	22,000	1,350	30,240,000
23/03/2022	22,400	-0.50 ▼	-2.23	22,900	23,700	22,100	450	10,080,000
22/03/2022	22,900	-1.70 ▼	-7.42	24,600	24,400	22,900	5,440	124,576,000
21/03/2022	24,600	1.55 ▲	6.30	23,050	24,650	21,450	3,770	92,742,000
18/03/2022	23,050	1.20 ▲	5.21	21,850	23,250	21,750	1,440	33,192,000
17/03/2022	21,850	-0.65 ▼	-2.97	22,500	24,050	20,950	6,500	142,025,000
16/03/2022	22,500	-1.30 ▼	-5.78	23,800	23,650	22,350	340	7,650,000
15/03/2022	23,800	-0.10 ▼	-0.42	23,900	23,850	22,250	860	20,468,000
14/03/2022	23,900	0.75 ▲	3.14	23,150	23,950	21,650	730	17,447,000
11/03/2022	23,150	-1.65 ▼	-7.13	24,800	25,400	23,100	860	19,909,000
10/03/2022	24,800	0.55 ▲	2.22	24,250	25,000	22,700	340	8,432,000
09/03/2022	24,250	0.65 ▲	2.68	23,600	24,750	22,000	930	22,552,500
08/03/2022	23,600	-0.20 ▼	-0.85	23,800	23,750	22,200	120	2,832,000
07/03/2022	23,800	-0.20 ▼	-0.84	24,000	23,800	22,550	320	7,616,000
06/03/2022	24,000	0.50 ▲	2.08	23,500	25,100	21,900	1,070	25,680,000
04/03/2022	24,000	0.50 ▲	2.08	23,500	25,100	21,900	1,070	25,680,000
03/03/2022	23,500	0.10 ▲	0.43	23,400	24,800	22,300	520	12,220,000
02/03/2022	23,400	-0.10 ▼	-0.43	23,500	23,450	21,950	300	7,020,000
01/03/2022	23,500	-0.30 ▼	-1.28	23,800	23,500	22,150	250	5,875,000
28/02/2022	23,800	1.55 ▲	6.51	22,250	23,800	20,700	760	18,088,000
25/02/2022	22,250	-0.05 ▼	-0.22	22,300	22,300	20,850	180	4,005,000
24/02/2022	22,300	0.00 ■■	0.00	22,300	22,500	21,500	260	5,798,000
23/02/2022	22,300	1.15 ▲	5.16	21,150	22,600	21,150	490	10,927,000
22/02/2022	21,150	0.50 ▲	2.36	20,650	21,900	20,600	270	5,710,500
21/02/2022	20,650	-0.85 ▼	-4.12	21,500	21,500	20,600	240	4,956,000
18/02/2022	21,500	0.00 ■■	0.00	21,500	21,500	21,500	10	215,000
17/02/2022	21,500	-0.20 ▼	-0.93	21,700	21,700	20,250	500	10,750,000
15/02/2022	21,700	1.25 ▲	5.76	20,450	21,800	21,700	90	1,953,000
14/02/2022	20,450	-1.40 ▼	-6.85	21,850	23,150	20,450	250	5,112,500
12/02/2022	21,850	1.35 ▲	6.18	20,500	21,900	21,000	240	5,244,000
11/02/2022	21,850	1.35 ▲	6.18	20,500	21,900	21,000	240	5,244,000
10/02/2022	20,500	-0.50 ▼	-2.44	21,000	21,000	19,750	310	6,355,000
09/02/2022	21,000	1.05 ▲	5.00	19,950	21,000	21,000	60	1,260,000
08/02/2022	19,950	-1.00 ▼	-5.01	20,950	20,750	19,500	200	3,990,000
07/02/2022	20,950	1.65 ▲	7.88	19,300	20,600	18,100	10	209,500
28/01/2022	19,700	0.40 ▲	2.03	19,300	20,600	18,100	50	985,000
27/01/2022	19,300	-0.05 ▼	-0.26	19,350	19,350	19,300	30	579,000
26/01/2022	19,350	-0.50 ▼	-2.58	19,850	21,000	19,050	40	774,000
25/01/2022	19,850	-1.35 ▼	-6.80	21,200	21,200	19,850	140	2,779,000
24/01/2022	21,200	-1.55 ▼	-7.31	22,750	21,200	21,200	10	212,000
21/01/2022	22,750	-1.65 ▼	-7.25	24,400	24,100	22,750	210	4,777,500
20/01/2022	24,400	1.35 ▲	5.53	23,050	24,400	24,400	10	244,000
19/01/2022	23,050	1.35 ▲	5.86	21,700	23,150	20,250	170	3,918,500
18/01/2022	24,700	0.10 ▲	0.40	24,600	24,700	22,900	400	9,880,000
17/01/2022	24,600	-0.90 ▼	-3.66	25,500	26,350	23,800	380	9,348,000
14/01/2022	25,500	0.00 ■■	0.00	25,500	27,250	25,500	70	1,785,000
12/01/2022	25,500	0.50 ▲	1.96	25,000	25,800	23,250	940	23,970,000
11/01/2022	25,000	0.00 ■■	0.00	25,000	25,400	24,700	18,100	452,500,000
10/01/2022	25,000	0.00 ■■	0.00	25,000	25,000	25,000	40	1,000,000
07/01/2022	25,000	0.00 ■■	0.00	25,000	25,500	25,000	80	2,000,000
06/01/2022	25,000	0.00 ■■	0.00	23,950	25,000	23,950	680	17,000,000
05/01/2022	23,950	0.00 ■■	0.00	23,950	25,400	23,950	140	3,353,000
04/01/2022	23,950	0.00 ■■	0.00	24,150	25,450	22,800	140	3,353,000
03/01/2022	25,950	-0.05 ▼	-0.19	26,000	25,950	24,400	170	4,411,500
31/12/2021	24,150	-1.35 ▼	-5.59	25,500	26,800	24,150	20	483,000
29/12/2021	25,500	0.25 ▲	0.98	25,250	25,500	23,850	20	510,000
22/12/2021	25,550	-0.25 ▼	-0.98	25,800	25,550	25,550	10	255,500
21/12/2021	25,800	1.30 ▲	5.04	24,500	25,800	25,800	10	258,000
20/12/2021	24,500	-1.30 ▼	-5.31	25,800	24,900	24,150	90	2,205,000
16/12/2021	25,800	0.05 ▲	0.19	25,750	25,800	25,000	20	516,000
15/12/2021	25,750	1.15 ▲	4.47	24,600	25,750	25,450	160	4,120,000
14/12/2021	24,600	-0.30 ▼	-1.22	24,900	25,100	23,600	590	14,514,000
13/12/2021	24,900	-0.10 ▼	-0.40	25,000	25,000	24,900	130	3,237,000
10/12/2021	25,000	0.90 ▲	3.60	24,100	25,500	25,000	50	1,250,000
09/12/2021	24,100	-1.65 ▼	-6.85	25,750	24,100	24,100	10	241,000
08/12/2021	25,750	0.80 ▲	3.11	25,750	26,600	24,000	450	11,587,500
07/12/2021	25,750	-0.15 ▼	-0.58	25,900	25,750	24,200	80	2,060,000
06/12/2021	25,900	-0.05 ▼	-0.19	25,950	25,900	24,800	50	1,295,000
03/12/2021	25,950	-0.05 ▼	-0.19	26,000	25,950	24,400	170	4,411,500
02/12/2021	26,000	-0.70 ▼	-2.69	26,700	26,000	25,100	30	780,000
30/11/2021	26,700	-0.10 ▼	-0.37	26,800	26,700	25,200	50	1,335,000
29/11/2021	26,800	-0.10 ▼	-0.37	26,900	26,900	26,800	60	1,608,000
26/11/2021	26,900	-0.05 ▼	-0.19	26,950	26,900	26,000	160	4,304,000
25/11/2021	26,950	1.05 ▲	3.90	25,900	26,950	25,900	580	15,631,000
24/11/2021	25,900	-1.90 ▼	-7.34	27,800	27,700	25,900	160	4,144,000
23/11/2021	27,800	-0.50 ▼	-1.80	28,300	27,950	26,350	400	11,120,000
22/11/2021	28,300	0.30 ▲	1.06	28,000	28,450	26,050	320	9,056,000
19/11/2021	28,000	0.10 ▲	0.36	27,900	28,000	26,900	460	12,880,000
18/11/2021	27,900	-0.75 ▼	-2.69	28,650	28,000	27,000	260	7,254,000
16/11/2021	28,650	-1.75 ▼	-6.11	28,650	28,650	26,900	240	6,876,000
15/11/2021	28,650	-1.25 ▼	-4.36	29,900	30,100	28,650	250	7,162,500
12/11/2021	29,900	1.90 ▲	6.35	28,000	29,900	27,200	370	11,063,000
11/11/2021	28,000	1.00 ▲	3.57	27,000	28,000	27,550	980	27,440,000
09/11/2021	27,000	1.30 ▲	4.81	25,700	27,000	25,100	480	12,960,000
08/11/2021	25,700	-0.70 ▼	-2.72	26,400	26,000	25,000	210	5,397,000
03/11/2021	25,400	-0.90 ▼	-3.54	26,300	26,400	25,400	170	4,318,000
02/11/2021	26,300	0.30 ▲	1.14	26,000	26,300	25,000	310	8,153,000
28/10/2021	26,000	1.00 ▲	3.85	25,000	26,000	25,150	20	520,000
27/10/2021	25,000	0.00 ■■	0.00	25,000	25,000	25,000	150	3,750,000
25/10/2021	25,000	-1.00 ▼	-4.00	26,000	25,000	25,000	10	250,000
22/10/2021	26,000	0.50 ▲	1.92	25,500	26,000	25,750	110	2,860,000
21/10/2021	25,500	-0.50 ▼	-1.96	26,000	27,200	25,500	200	5,100,000
20/10/2021	26,000	-1.70 ▼	-6.54	27,700	26,000	26,000	10	260,000
18/10/2021	27,700	1.70 ▲	6.14	26,000	27,700	24,700	150	4,155,000
15/10/2021	26,000	-0.50 ▼	-1.92	26,500	27,000	26,000	50	1,300,000
14/10/2021	26,500	0.00 ■■	0.00	26,500	26,500	26,500	10	265,000
13/10/2021	26,500	-0.35 ▼	-1.32	26,850	26,500	26,500	20	530,000
12/10/2021	26,850	0.30 ▲	1.12	26,550	26,850	26,450	180	4,833,000
11/10/2021	26,550	-0.15 ▼	-0.56	26,700	26,550	24,850	70	1,858,500
08/10/2021	26,700	1.70 ▲	6.37	25,000	26,700	26,700	10	267,000
07/10/2021	25,000	-0.75 ▼	-3.00	25,750	25,600	25,000	600	15,000,000
06/10/2021	25,750	0.15 ▲	0.58	25,600	27,200	25,700	190	4,892,500
05/10/2021	25,600	-1.60 ▼	-6.25	27,200	27,200	25,600	80	2,048,000
04/10/2021	27,200	-0.10 ▼	-0.37	27,200	27,200	27,100	30	816,000
01/10/2021	27,200	-0.10 ▼	-0.37	27,300	27,200	25,800	50	1,360,000
30/09/2021	27,300	1.20 ▲	4.40	26,100	27,300	25,000	30	819,000
29/09/2021	26,100	-0.60 ▼	-2.30	26,100	26,100	25,500	60	1,566,000
27/09/2021	26,100	-1.90 ▼	-7.28	28,000	26,150	26,050	60	1,566,000
23/09/2021	28,000	-0.40 ▼	-1.43	28,400	28,300	28,000	30	840,000
22/09/2021	28,400	0.60 ▲	2.11	27,800	28,400	26,000	270	7,668,000
21/09/2021	27,800	1.70 ▲	6.12	26,100	27,800	26,100	50	1,390,000
20/09/2021	26,100	-1.60 ▼	-6.13	27,700	26,100	26,000	100	2,610,000
17/09/2021	27,700	0.10 ▲	0.36	27,600	27,800	27,700	80	2,216,000
16/09/2021	27,600	-2.00 ▼	-7.25	29,600	28,100	27,600	250	6,900,000
15/09/2021	29,600	1.60 ▲	5.41	28,000	29,900	29,400	280	8,288,000
14/09/2021	28,000	-2.10 ▼	-7.50	30,100	29,950	28,000	620	17,360,000
13/09/2021	30,100	1.80 ▲	5.98	28,300	30,200	28,300	420	12,642,000
10/09/2021	28,300	-2.10 ▼	-7.42	30,400	28,300	28,300	210	5,943,000
09/09/2021	30,400	-1.20 ▼	-3.95	31,600	32,450	29,400	610	18,544,000
08/09/2021	31,600	1.10 ▲	3.48	30,500	32,300	31,400	250	7,900,000
07/09/2021	30,500	1.30 ▲	4.26	29,200	30,500	27,200	780	23,790,000
06/09/2021	29,200	-1.40 ▼	-4.79	30,600	29,500	28,500	440	12,848,000
05/09/2021	21,400	0.20 ▲	0.93	21,200	21,400	19,800	10	214,000
03/09/2021	21,400	0.20 ▲	0.93	21,200	21,400	19,800	70	1,498,000
01/09/2021	30,600	-1.70 ▼	-5.56	32,300	32,400	30,600	280	8,568,000
31/08/2021	32,300	-2.35 ▼	-7.28	34,650	37,050	32,250	3,090	99,807,000
30/08/2021	34,650	2.25 ▲	6.49	32,400	34,650	34,650	600	20,790,000
27/08/2021	32,400	2.10 ▲	6.48	30,300	32,400	32,400	330	10,692,000
26/08/2021	30,300	1.95 ▲	6.44	28,350	30,300	30,300	500	15,150,000
25/08/2021	28,350	1.85 ▲	6.53	26,500	28,350	28,350	270	7,654,500
24/08/2021	26,500	1.70 ▲	6.42	24,800	26,500	26,500	190	5,035,000
23/08/2021	24,800	1.60 ▲	6.45	23,200	24,800	24,800	180	4,464,000
20/08/2021	23,200	1.50 ▲	6.47	21,700	23,200	23,200	180	4,176,000
19/08/2021	21,700	1.40 ▲	6.45	20,300	21,700	21,700	470	10,199,000
18/08/2021	20,300	-0.30 ▼	-1.48	20,600	20,600	20,300	130	2,639,000
17/08/2021	20,600	0.60 ▲	2.91	20,000	20,600	20,500	70	1,442,000
16/08/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	40	800,000
13/08/2021	20,000	-1.00 ▼	-5.00	21,000	20,000	19,600	60	1,200,000
11/08/2021	21,000	1.00 ▲	4.76	20,000	21,000	20,000	30	630,000
10/08/2021	20,000	-0.50 ▼	-2.50	20,500	20,600	20,000	100	2,000,000
09/08/2021	20,500	-0.50 ▼	-2.44	21,000	20,950	20,500	60	1,230,000
06/08/2021	21,000	-0.40 ▼	-1.90	21,400	21,300	21,000	30	630,000
05/08/2021	21,400	0.00 ■■	0.00	21,400	21,400	21,400	10	214,000
03/08/2021	21,400	0.20 ▲	0.93	21,200	21,400	19,800	70	1,498,000
02/08/2021	21,200	1.20 ▲	5.66	20,000	21,400	21,150	120	2,544,000
30/07/2021	20,000	1.00 ▲	5.00	19,000	20,200	20,000	140	2,800,000
27/07/2021	19,000	-0.30 ▼	-1.58	19,300	19,200	19,000	120	2,280,000
23/07/2021	19,300	0.00 ■■	0.00	19,300	19,300	19,300	20	386,000
21/07/2021	19,300	-1.35 ▼	-6.99	20,650	19,300	19,300	30	579,000
19/07/2021	20,650	0.65 ▲	3.15	20,000	20,800	20,650	20	413,000
14/07/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	60	1,200,000
13/07/2021	20,000	-1.30 ▼	-6.50	21,300	20,000	20,000	10	200,000
09/07/2021	21,300	0.35 ▲	1.64	20,950	21,950	20,100	180	3,834,000
08/07/2021	20,950	0.85 ▲	4.06	20,100	20,950	20,950	10	209,500
07/07/2021	20,100	1.10 ▲	5.47	19,000	20,100	19,000	80	1,608,000
06/07/2021	19,000	-1.40 ▼	-7.37	20,400	21,250	19,000	180	3,420,000
05/07/2021	20,400	-1.50 ▼	-7.35	21,900	21,900	20,400	590	12,036,000
02/07/2021	21,900	0.00 ■■	0.00	21,900	22,000	21,900	80	1,752,000
01/07/2021	21,900	-1.20 ▼	-5.48	23,100	21,900	21,600	30	657,000
29/06/2021	23,100	0.10 ▲	0.43	23,000	23,100	23,100	10	231,000
28/06/2021	23,000	-0.10 ▼	-0.43	23,100	23,100	23,000	30	690,000
25/06/2021	23,100	-0.10 ▼	-0.43	23,200	23,100	22,000	30	693,000
24/06/2021	23,200	0.00 ■■	0.00	23,200	23,200	23,200	10	232,000
23/06/2021	23,200	-0.20 ▼	-0.86	23,400	23,850	23,200	50	1,160,000
22/06/2021	23,400	0.40 ▲	1.71	23,000	23,500	23,000	140	3,276,000
21/06/2021	23,000	0.10 ▲	0.43	23,200	23,100	23,000	140	3,220,000
18/06/2021	23,200	0.20 ▲	0.86	23,000	23,550	23,000	240	5,568,000
17/06/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	30	690,000
16/06/2021	23,000	-0.90 ▼	-3.91	23,900	23,000	22,600	200	4,600,000
14/06/2021	23,900	-0.10 ▼	-0.42	24,000	24,000	22,500	130	3,107,000
11/06/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	30	720,000
10/06/2021	24,000	-0.40 ▼	-1.67	24,400	24,000	24,000	10	240,000
09/06/2021	24,400	0.70 ▲	2.87	23,700	24,400	22,700	60	1,464,000
08/06/2021	23,700	0.00 ■■	0.00	23,700	23,700	23,550	420	9,954,000
07/06/2021	23,700	0.00 ■■	0.00	23,700	23,700	23,700	100	2,370,000
04/06/2021	23,700	0.30 ▲	1.27	23,400	24,250	23,650	100	2,370,000
03/06/2021	23,400	1.20 ▲	5.13	22,200	23,450	22,100	100	2,340,000
02/06/2021	22,200	-1.60 ▼	-7.21	23,800	23,550	22,200	240	5,328,000
31/05/2021	23,800	-4.00 ▼	-16.81	24,000	24,000	23,800	50	1,190,000
28/05/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
26/05/2021	24,000	-1.40 ▼	-5.83	25,400	25,750	24,000	190	4,560,000
25/05/2021	25,400	1.45 ▲	5.71	23,950	25,400	25,400	10	254,000
24/05/2021	23,950	1.30 ▲	5.43	23,950	25,250	22,500	40	958,000
20/05/2021	23,950	-0.05 ▼	-0.21	24,000	24,000	22,400	230	5,508,500
19/05/2021	24,000	-0.95 ▼	-3.96	24,950	24,000	24,000	50	1,200,000
17/05/2021	24,950	-1.55 ▼	-6.21	26,500	25,000	24,650	100	2,495,000
15/05/2021	26,500	-1.50 ▼	-5.66	26,500	26,500	25,000	20	530,000
14/05/2021	26,500	-1.50 ▼	-5.66	26,500	26,500	25,000	20	530,000
13/05/2021	26,500	1.50 ▲	5.66	25,000	26,500	26,500	10	265,000
12/05/2021	25,000	0.05 ▲	0.20	24,950	25,000	24,500	140	3,500,000
11/05/2021	24,950	-0.05 ▼	-0.20	25,000	24,950	24,950	10	249,500
10/05/2021	25,000	0.00 ■■	0.00	25,000	25,000	25,000	10	250,000
07/05/2021	25,000	-0.90 ▼	-3.60	25,900	25,000	24,600	160	4,000,000
06/05/2021	25,900	0.80 ▲	3.09	25,100	25,900	25,100	180	4,662,000
05/05/2021	25,100	0.10 ▲	0.40	25,000	25,100	25,000	50	1,255,000
04/05/2021	25,000	0.00 ■■	0.00	25,000	25,000	25,000	20	500,000
03/05/2021	28,650	1.85 ▲	6.46	26,800	28,650	28,650	110	3,151,500
29/04/2021	25,000	-1.40 ▼	-5.60	26,400	26,400	25,000	110	2,750,000
28/04/2021	26,400	-0.40 ▼	-1.52	26,400	26,400	26,000	20	528,000
26/04/2021	26,400	-0.30 ▼	-1.14	26,400	26,400	26,100	70	1,848,000
22/04/2021	26,400	-0.60 ▼	-2.27	27,000	27,000	26,400	240	6,336,000
19/04/2021	27,000	0.30 ▲	1.11	26,700	27,000	27,000	20	540,000
16/04/2021	26,700	0.30 ▲	1.12	26,400	28,200	26,700	250	6,675,000
15/04/2021	26,400	0.10 ▲	0.38	26,300	26,450	26,300	510	13,464,000
14/04/2021	26,300	-1.10 ▼	-4.18	27,400	26,300	26,300	20	526,000
13/04/2021	27,400	-0.20 ▼	-0.73	27,600	27,400	27,400	500	13,700,000
12/04/2021	27,600	0.20 ▲	0.72	27,400	27,600	27,000	480	13,248,000
09/04/2021	27,400	0.40 ▲	1.46	27,000	27,500	27,400	20	548,000
08/04/2021	27,000	-0.50 ▼	-1.85	27,500	27,000	26,600	50	1,350,000
05/04/2021	27,500	0.70 ▲	2.55	26,800	27,500	26,800	160	4,400,000
03/04/2021	28,650	1.85 ▲	6.46	26,800	26,800	26,800	110	3,151,500
02/04/2021	26,800	0.00 ■■	0.00	26,800	26,800	26,800	20	536,000
01/04/2021	26,800	0.10 ▲	0.37	26,700	26,800	26,800	20	536,000
31/03/2021	26,700	-1.10 ▼	-4.12	27,800	27,800	26,700	170	4,539,000
30/03/2021	27,800	1.10 ▲	3.96	26,700	27,800	26,750	30	834,000
29/03/2021	26,700	-0.15 ▼	-0.56	26,850	26,700	26,600	80	2,136,000
26/03/2021	26,850	-1.05 ▼	-3.91	27,900	27,000	26,850	110	2,953,500
25/03/2021	27,900	-0.10 ▼	-0.36	28,000	27,900	27,900	60	1,674,000
23/03/2021	28,000	0.70 ▲	2.50	27,300	28,150	26,100	490	13,720,000
22/03/2021	27,300	0.20 ▲	0.73	27,100	27,300	27,150	100	2,730,000
19/03/2021	27,100	-0.90 ▼	-3.32	28,000	27,250	27,100	520	14,092,000
18/03/2021	28,000	-0.25 ▼	-0.89	28,250	28,000	28,000	60	1,680,000
17/03/2021	28,250	-0.10 ▼	-0.35	28,350	28,350	27,500	270	7,627,500
16/03/2021	28,350	-0.10 ▼	-0.35	28,450	28,350	27,500	110	3,118,500
15/03/2021	28,450	1.25 ▲	4.39	27,200	28,450	27,200	270	7,681,500
12/03/2021	27,200	-0.35 ▼	-1.29	27,550	28,000	27,200	360	9,792,000
11/03/2021	27,550	-0.50 ▼	-1.81	28,050	29,250	27,100	450	12,397,500
10/03/2021	28,050	-1.45 ▼	-5.17	29,500	29,000	28,050	80	2,244,000
09/03/2021	29,500	-0.80 ▼	-2.71	30,300	30,350	29,400	340	10,030,000
08/03/2021	30,300	1.90 ▲	6.27	28,400	30,350	28,400	1,590	48,177,000
05/03/2021	28,400	1.40 ▲	4.93	27,000	28,400	27,050	270	7,668,000
04/03/2021	27,000	-0.40 ▼	-1.48	27,400	27,100	27,000	360	9,720,000
03/03/2021	27,400	-0.50 ▼	-1.82	27,900	27,900	27,400	240	6,576,000
02/03/2021	27,900	-0.10 ▼	-0.36	28,000	27,900	27,900	10	279,000
01/03/2021	28,000	0.00 ■■	0.00	28,000	28,000	28,000	20	560,000
26/02/2021	28,000	1.00 ▲	3.57	27,000	28,200	27,000	340	9,520,000
24/02/2021	27,000	-1.65 ▼	-6.11	28,650	27,150	27,000	260	7,020,000
23/02/2021	28,650	1.15 ▲	4.01	27,500	28,850	27,500	190	5,443,500
22/02/2021	27,500	-1.45 ▼	-5.27	28,950	27,500	27,500	20	550,000
19/02/2021	28,950	0.30 ▲	1.04	28,650	28,950	27,400	30	868,500
18/02/2021	28,650	0.00 ■■	0.00	28,650	28,650	28,400	160	4,584,000
17/02/2021	28,650	0.90 ▲	3.14	27,750	28,650	27,100	260	7,449,000
09/02/2021	27,750	-0.55 ▼	-1.98	28,300	28,500	27,000	170	4,717,500
08/02/2021	28,300	0.60 ▲	2.12	27,700	29,050	26,000	150	4,245,000
05/02/2021	27,700	0.00 ■■	0.00	27,700	27,700	27,700	80	2,216,000
04/01/2021	31,000	0.30 ▲	0.97	30,700	31,000	29,650	270	8,370,000
31/12/2020	30,700	-0.20 ▼	-0.65	30,900	30,900	29,750	4,450	136,615,000
30/12/2020	30,900	-0.05 ▼	-0.16	30,950	30,900	30,000	230	7,107,000
29/12/2020	30,950	0.30 ▲	0.97	30,700	31,000	29,600	243	7,520,850
28/12/2020	30,700	0.00 ■■	0.00	30,700	30,700	29,700	182	5,587,400
27/12/2020	30,700	-0.90 ▼	-2.93	31,650	31,600	30,700	64	1,964,800
25/12/2020	30,700	-0.90 ▼	-2.93	31,650	31,600	30,700	64	1,964,800
24/12/2020	31,650	-0.10 ▼	-0.32	31,700	31,700	31,650	12	379,800
23/12/2020	31,700	1.20 ▲	3.79	30,500	32,000	30,500	53	1,680,100
22/12/2020	30,500	0.40 ▲	1.31	30,100	31,850	30,000	623	19,001,500
21/12/2020	30,100	0.10 ▲	0.33	30,000	31,900	30,000	293	8,819,300
20/12/2020	30,000	-1.80 ▼	-6.00	31,800	31,600	29,800	565	16,950,000
18/12/2020	30,000	-1.80 ▼	-6.00	31,800	31,600	29,800	565	16,950,000
17/12/2020	31,800	0.00 ■■	0.00	31,800	31,800	30,050	1,606	51,070,800
16/12/2020	31,800	0.00 ■■	0.00	31,800	32,000	30,000	26	826,800
15/12/2020	31,800	-0.20 ▼	-0.63	32,000	33,000	30,000	197	6,264,600
14/12/2020	32,000	0.20 ▲	0.63	31,800	32,500	32,000	108	3,456,000
13/12/2020	31,800	-2.00 ▼	-6.29	33,800	33,800	31,550	280	8,904,000
11/12/2020	31,800	-2.00 ▼	-6.29	33,800	33,800	31,550	280	8,904,000
10/12/2020	33,800	1.00 ▲	2.96	32,800	33,850	30,700	771	26,059,800
09/12/2020	32,800	-1.10 ▼	-3.35	33,850	33,850	31,500	189	6,199,200
08/12/2020	33,850	0.00 ■■	0.00	33,900	33,850	31,550	331	11,204,350
07/12/2020	33,900	0.00 ■■	0.00	33,900	34,000	31,550	540	18,306,000
04/12/2020	33,900	-2.60 ▼	-7.67	36,450	39,000	33,900	8,050	272,895,000
03/12/2020	36,450	2.40 ▲	6.58	34,100	36,450	36,450	410	14,944,500
02/12/2020	34,100	2.20 ▲	6.45	31,900	34,100	34,100	175	5,967,500
01/12/2020	31,900	2.10 ▲	6.58	29,850	31,900	29,900	455	14,514,500
30/11/2020	29,850	1.95 ▲	6.53	27,900	29,850	27,900	5,760	171,936,000
29/11/2020	27,900	0.80 ▲	2.87	27,100	27,900	26,300	3,450	96,255,000
27/11/2020	27,900	0.80 ▲	2.87	27,100	27,900	26,300	3,450	96,255,000
26/11/2020	27,100	0.30 ▲	1.11	26,800	27,100	26,800	1,550	42,005,000
25/11/2020	26,800	0.10 ▲	0.37	26,800	27,800	26,800	1,460	39,128,000
24/11/2020	26,800	-1.20 ▼	-4.48	28,000	28,800	26,600	2,160	57,888,000
23/11/2020	28,000	-1.00 ▼	-3.57	29,000	29,000	27,600	360	10,080,000
20/11/2020	29,000	0.00 ■■	0.00	29,000	29,000	29,000	13	377,000
19/11/2020	29,000	-0.30 ▼	-1.03	29,300	29,000	29,000	90	2,610,000
18/11/2020	29,300	0.35 ▲	1.19	28,950	29,550	28,300	100	2,930,000
17/11/2020	28,950	0.80 ▲	2.76	28,100	28,950	28,100	8	231,600
16/11/2020	28,100	-2.00 ▼	-7.12	30,100	30,500	28,100	104	2,922,400
13/11/2020	30,100	0.70 ▲	2.33	29,400	30,500	29,400	42	1,264,200
12/11/2020	29,400	-1.80 ▼	-6.12	31,200	31,000	29,250	232	6,820,800
11/11/2020	31,200	0.70 ▲	2.24	30,500	31,200	31,200	21	655,200
10/11/2020	30,500	-0.90 ▼	-2.95	31,400	31,800	30,300	93	2,836,500
09/11/2020	31,400	0.40 ▲	1.27	31,000	31,400	31,400	11	345,400
06/11/2020	31,000	0.00 ■■	0.00	31,000	32,400	31,000	83	2,573,000
05/11/2020	31,000	1.50 ▲	4.84	29,500	31,000	31,000	170	5,270,000
04/11/2020	29,500	-1.80 ▼	-6.10	31,300	32,400	29,200	391	11,534,500
03/11/2020	31,300	-2.00 ▼	-6.39	33,250	33,300	31,000	87	2,723,100
02/11/2020	33,250	0.80 ▲	2.41	32,500	33,250	30,250	11	365,750
30/10/2020	32,500	1.50 ▲	4.62	31,000	32,500	29,000	315	10,237,500
29/10/2020	31,000	-0.10 ▼	-0.32	31,100	31,400	29,000	270	8,370,000
28/10/2020	31,100	-2.30 ▼	-7.40	33,400	33,400	31,100	84	2,612,400
27/10/2020	33,400	0.00 ■■	0.00	33,400	34,400	33,400	65	2,171,000
26/10/2020	33,400	0.40 ▲	1.20	33,000	34,950	32,100	165	5,511,000
23/10/2020	33,000	-0.50 ▼	-1.52	33,500	35,000	33,000	487	16,071,000
22/10/2020	33,500	-2.30 ▼	-6.87	35,800	35,700	33,500	55	1,842,500
21/10/2020	35,800	0.00 ■■	0.00	35,800	36,400	35,800	176	6,300,800
20/10/2020	35,800	0.00 ■■	0.00	35,800	37,000	34,500	64	2,291,200
19/10/2020	35,800	2.30 ▲	6.42	33,500	35,800	33,500	276	9,880,800
18/10/2020	33,500	-2.50 ▼	-7.46	36,000	36,000	33,500	667	22,344,500
16/10/2020	33,500	-2.50 ▼	-7.46	36,000	36,000	33,500	667	22,344,500
15/10/2020	36,000	0.85 ▲	2.36	35,150	37,500	32,700	3,850	138,600,000
14/10/2020	35,150	-2.60 ▼	-7.40	37,750	35,150	35,150	280	9,842,000
13/10/2020	37,750	-1.60 ▼	-4.24	39,350	42,000	36,600	1,374	51,868,500
12/10/2020	39,350	2.60 ▲	6.61	36,800	39,350	39,350	373	14,677,550
10/10/2020	36,800	2.40 ▲	6.52	34,400	36,800	36,800	133	4,894,400
09/10/2020	36,800	2.40 ▲	6.52	34,400	36,800	36,800	133	4,894,400
08/10/2020	34,400	2.30 ▲	6.69	32,150	34,400	34,400	592	20,364,800
07/10/2020	32,000	2.00 ▲	6.25	30,050	32,150	31,900	419	13,408,000
06/10/2020	30,050	2.00 ▲	6.66	28,100	30,050	26,700	327	9,826,350
05/10/2020	28,100	-0.40 ▼	-1.42	28,500	28,500	26,550	597	16,775,700
04/10/2020	28,500	-2.10 ▼	-7.37	30,600	29,150	28,500	388	11,058,000
02/10/2020	28,500	-2.10 ▼	-7.37	30,600	29,150	28,500	388	11,058,000
01/10/2020	30,600	-2.30 ▼	-7.52	32,850	30,600	30,600	183	5,599,800
30/09/2020	32,850	-2.50 ▼	-7.61	35,300	35,000	32,850	471	15,472,350
29/09/2020	35,300	-2.70 ▼	-7.65	37,950	35,550	35,300	174	6,142,200
28/09/2020	37,950	-2.80 ▼	-7.38	40,800	38,000	37,950	365	13,851,750
25/09/2020	40,800	1.90 ▲	4.66	38,900	40,800	40,800	1	40,800
24/09/2020	38,900	-0.10 ▼	-0.26	39,000	39,400	37,800	55	2,139,500
23/09/2020	39,000	-0.40 ▼	-1.03	39,400	41,700	39,000	262	10,218,000
22/09/2020	39,400	1.40 ▲	3.55	38,000	39,400	36,000	127	5,003,800
21/09/2020	38,000	-2.00 ▼	-5.26	40,000	40,000	37,900	726	27,588,000
18/09/2020	40,000	0.00 ■■	0.00	40,000	41,900	38,000	317	12,680,000
17/09/2020	40,000	-1.00 ▼	-2.50	41,000	0	0	536	21,440,000
16/09/2020	41,000	-2.90 ▼	-7.07	43,900	43,800	40,850	1,274	52,234,000
15/09/2020	43,900	0.00 ■■	0.00	43,900	44,100	41,000	254	11,150,600
14/09/2020	43,900	-1.10 ▼	-2.51	45,000	44,000	41,850	756	33,188,400
13/09/2020	45,000	-1.00 ▼	-2.22	46,000	45,000	43,000	160	7,200,000
11/09/2020	45,000	-1.00 ▼	-2.22	46,000	45,000	43,000	160	7,200,000
10/09/2020	46,000	2.00 ▲	4.35	44,050	47,100	41,000	1,076	49,496,000
09/09/2020	44,050	-3.30 ▼	-7.49	47,350	44,050	44,050	2,110	92,945,500
08/09/2020	47,350	-3.60 ▼	-7.60	50,900	54,400	47,350	663	31,393,050
07/09/2020	50,900	3.30 ▲	6.48	47,650	50,900	47,650	277	14,099,300
04/09/2020	47,650	3.10 ▲	6.51	44,550	47,650	47,650	880	41,932,000
03/09/2020	44,550	2.90 ▲	6.51	41,650	44,550	44,550	2,277	101,440,350
01/09/2020	36,250	-2.70 ▼	-7.45	38,950	41,650	36,250	254	9,207,500
31/08/2020	38,950	-2.90 ▼	-7.45	41,850	38,950	38,950	168	6,543,600
28/08/2020	41,850	-3.10 ▼	-7.41	44,950	41,850	41,850	22	920,700
27/08/2020	44,950	-3.30 ▼	-7.34	48,300	44,950	44,950	8	359,600
26/08/2020	48,300	-3.60 ▼	-7.45	51,900	48,300	48,300	3	144,900
25/08/2020	51,900	-3.80 ▼	-7.32	55,700	51,900	51,900	29	1,505,100
24/08/2020	55,700	-4.10 ▼	-7.36	59,800	55,700	55,700	29	1,615,300
22/08/2020	59,800	-4.50 ▼	-7.53	64,300	59,800	59,800	227	13,574,600
21/08/2020	59,800	-4.50 ▼	-7.53	64,300	59,800	59,800	227	13,574,600
20/08/2020	64,300	-4.80 ▼	-7.47	69,100	64,300	64,300	4	257,200
19/08/2020	69,100	-5.20 ▼	-7.53	74,300	69,100	69,100	1	69,100
17/08/2020	74,300	-5.50 ▼	-7.40	79,800	74,300	74,300	21	1,560,300
14/08/2020	79,800	-5.90 ▼	-7.39	85,700	79,800	79,800	41	3,271,800
13/08/2020	85,700	-6.40 ▼	-7.47	92,100	98,500	85,700	392	33,594,400
12/08/2020	92,100	6.00 ▲	6.51	86,100	92,100	80,100	385	35,458,500
11/08/2020	86,100	5.60 ▲	6.50	80,500	86,100	86,100	3	258,300
10/08/2020	80,500	5.20 ▲	6.46	75,300	80,500	75,000	209	16,824,500
07/08/2020	75,300	4.90 ▲	6.51	70,400	75,300	75,300	1	75,300
06/08/2020	70,400	4.60 ▲	6.53	65,800	70,400	70,400	22	1,548,800
05/08/2020	65,800	4.30 ▲	6.53	61,500	65,800	65,800	13	855,400
04/08/2020	61,500	4.00 ▲	6.50	57,500	61,500	61,500	6	369,000
03/08/2020	57,500	3.70 ▲	6.43	53,800	57,500	57,500	33	1,897,500
31/07/2020	53,800	3.50 ▲	6.51	50,300	53,800	53,800	1	53,800
30/07/2020	50,300	3.20 ▲	6.36	47,100	50,300	50,300	1	50,300
29/07/2020	47,100	3.10 ▲	6.58	44,050	47,100	47,100	1	47,100
28/07/2020	44,050	2.85 ▲	6.47	41,200	44,050	44,050	20	881,000
27/07/2020	41,200	2.70 ▲	6.55	38,550	41,200	41,000	118	4,861,600
24/07/2020	38,550	2.50 ▲	6.49	36,050	38,550	38,550	45	1,734,750
23/07/2020	36,050	2.30 ▲	6.38	33,700	36,050	36,050	46	1,658,300
22/07/2020	33,700	2.20 ▲	6.53	31,500	33,700	33,700	102	3,437,400
21/07/2020	31,500	2.10 ▲	6.67	29,450	31,500	31,500	8	252,000
20/07/2020	29,450	1.90 ▲	6.45	27,550	29,450	29,450	17	500,650
17/07/2020	27,550	1.80 ▲	6.53	25,750	27,550	27,550	6	165,300
16/07/2020	25,750	1.70 ▲	6.60	24,100	25,750	25,750	45	1,158,750
15/07/2020	24,100	1.60 ▲	6.64	22,550	24,100	24,100	3	72,300
14/07/2020	22,550	1.50 ▲	6.65	21,100	22,550	22,550	25	563,750
13/07/2020	21,100	1.40 ▲	6.64	19,750	21,100	21,100	271	5,718,100
10/07/2020	19,750	1.30 ▲	6.58	18,500	19,750	19,750	56	1,106,000
09/07/2020	18,500	1.20 ▲	6.49	17,300	18,500	18,500	1	18,500
08/07/2020	17,300	1.10 ▲	6.36	16,200	17,300	17,300	2	34,600
07/07/2020	16,200	1.10 ▲	6.79	15,150	16,200	16,200	1	16,200
06/07/2020	15,150	1.00 ▲	6.60	14,200	15,150	15,150	1	15,150
03/07/2020	14,200	0.90 ▲	6.34	13,300	14,200	14,200	13	184,600
02/07/2020	13,300	0.90 ▲	6.77	12,450	13,300	13,300	1	13,300
01/07/2020	12,450	0.80 ▲	6.43	11,650	12,450	12,450	20	249,000
30/06/2020	11,650	0.80 ▲	6.87	10,900	11,650	11,650	1	11,650
29/06/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,900	1	10,900
26/06/2020	10,200	0.66 ▲	6.47	9,540	10,200	10,200	480	4,896,000
25/06/2020	9,540	0.60 ▲	6.29	8,920	9,540	9,540	1	9,540
24/06/2020	8,920	0.60 ▲	6.73	8,340	8,920	8,920	1	8,920
23/06/2020	8,340	0.50 ▲	6.00	7,800	8,340	8,340	1	8,340
22/06/2020	7,800	0.50 ▲	6.41	7,290	7,800	7,800	1	7,800
19/06/2020	7,290	0.50 ▲	6.86	6,820	7,290	7,290	1	7,290
16/06/2020	6,820	0.40 ▲	5.87	6,380	6,820	6,820	100	682,000
12/06/2020	6,380	-0.50 ▼	-7.84	6,850	7,000	6,380	2	12,760
01/06/2020	6,850	-0.50 ▼	-7.30	7,310	6,850	6,850	1	6,850
31/05/2020	6,850	-0.50 ▼	-7.30	7,310	6,850	6,850	1	6,850
29/05/2020	6,850	-0.50 ▼	-7.30	7,310	6,850	6,850	1	6,850
27/05/2020	7,310	0.50 ▲	6.84	6,840	7,310	7,310	1	7,310
26/05/2020	7,310	0.50 ▲	6.84	6,840	7,310	7,310	1	7,310
18/05/2020	6,840	0.00 ■■	0.00	6,840	6,840	6,840	1	6,840
17/05/2020	6,840	0.00 ■■	0.00	6,840	6,840	6,840	1	6,840
15/05/2020	6,840	0.00 ■■	0.00	6,840	6,840	6,840	1	6,840
12/05/2020	6,840	-0.50 ▼	-7.31	7,340	6,840	6,840	1	6,840
11/05/2020	6,840	-0.50 ▼	-7.31	7,340	6,840	6,840	1	6,840
10/05/2020	7,340	-0.60 ▼	-8.17	7,890	7,340	7,340	1	7,340
08/05/2020	7,340	-0.60 ▼	-8.17	7,890	7,340	7,340	1	7,340
06/05/2020	7,890	-0.60 ▼	-7.60	8,470	7,890	7,890	1	7,890
05/05/2020	7,890	-0.60 ▼	-7.60	8,470	7,890	7,890	1	7,890
29/04/2020	8,470	-0.60 ▼	-7.08	9,090	8,470	8,470	1	8,470
28/04/2020	8,470	-0.60 ▼	-7.08	9,090	8,470	8,470	1	8,470
27/04/2020	9,090	-0.70 ▼	-7.70	9,770	9,090	9,090	1	9,090
26/04/2020	9,090	-0.70 ▼	-7.70	9,770	9,090	9,090	1	9,090
24/04/2020	9,090	-0.70 ▼	-7.70	9,770	9,090	9,090	1	9,090
17/04/2020	9,770	-0.70 ▼	-7.16	10,500	9,770	9,770	1	9,770
16/04/2020	9,770	-0.70 ▼	-7.16	10,500	9,770	9,770	1	9,770
15/04/2020	10,500	-0.80 ▼	-7.62	11,250	10,500	10,500	1	10,500
14/04/2020	11,250	-0.80 ▼	-7.11	12,050	11,250	11,250	1	11,250
10/04/2020	12,050	-0.90 ▼	-7.47	12,950	12,050	12,050	3	36,150
09/04/2020	12,050	-0.90 ▼	-7.47	12,950	12,050	12,050	3	36,150
08/04/2020	12,950	-1.00 ▼	-7.72	13,900	12,950	12,950	4	51,800
01/04/2020	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	1	13,900
31/03/2020	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	1	13,900
16/03/2020	14,900	-1.10 ▼	-7.38	16,000	14,900	14,900	10	149,000
05/03/2020	16,000	0.20 ▲	1.25	15,850	16,000	16,000	3	48,000
04/03/2020	15,850	-1.20 ▼	-7.57	17,000	15,850	15,850	1	15,850
03/03/2020	17,000	-1.20 ▼	-7.06	18,200	19,200	17,000	2	34,000
02/03/2020	18,200	-1.30 ▼	-7.14	19,500	18,200	18,200	33	600,600
28/02/2020	19,500	0.90 ▲	4.62	18,550	19,500	17,300	2	39,000
27/02/2020	18,550	1.00 ▲	5.39	17,550	18,550	18,550	1	18,550
25/02/2020	17,550	-1.30 ▼	-7.41	18,800	17,600	17,500	3	52,650
24/02/2020	18,800	1.20 ▲	6.38	17,650	18,800	18,700	5	94,000
21/02/2020	17,650	-1.30 ▼	-7.37	18,950	17,650	17,650	1	17,650
20/02/2020	18,950	0.80 ▲	4.22	18,100	18,950	18,950	1	18,950
19/02/2020	18,100	1.10 ▲	6.08	17,050	18,100	15,900	3	54,300
18/02/2020	17,050	0.00 ■■	0.00	17,050	17,050	17,050	4	68,200
17/02/2020	17,050	-1.30 ▼	-7.62	18,300	17,050	17,050	1	17,050
15/02/2020	18,300	-1.40 ▼	-7.65	19,650	18,300	18,300	2	36,600
14/02/2020	18,300	-1.40 ▼	-7.65	19,650	18,300	18,300	2	36,600
11/02/2020	19,650	1.10 ▲	5.60	18,550	19,650	19,650	1	19,650
10/02/2020	19,650	1.10 ▲	5.60	18,550	19,650	19,650	1	19,650
03/02/2020	18,550	1.20 ▲	6.47	17,350	18,550	18,550	1	18,550
02/02/2020	18,550	1.20 ▲	6.47	17,350	18,550	18,550	1	18,550
31/01/2020	18,550	1.20 ▲	6.47	17,350	18,550	18,550	1	18,550
30/01/2020	17,350	0.00 ■■	0.00	17,350	17,350	17,350	4	69,400
29/01/2020	17,350	0.00 ■■	0.00	17,350	17,350	17,350	4	69,400
28/01/2020	17,350	0.00 ■■	0.00	17,350	17,350	17,350	4	69,400
27/01/2020	17,350	0.00 ■■	0.00	17,350	17,350	17,350	4	69,400
26/01/2020	17,350	0.00 ■■	0.00	17,350	17,350	17,350	4	69,400
24/01/2020	17,350	0.00 ■■	0.00	17,350	17,350	17,350	4	69,400
23/01/2020	17,350	0.00 ■■	0.00	17,350	17,350	17,350	4	69,400
22/01/2020	17,350	0.00 ■■	0.00	17,350	17,350	17,350	4	69,400
18/12/2019	17,350	1.10 ▲	6.34	16,300	17,350	17,350	1	17,350
04/12/2019	16,300	-1.20 ▼	-7.36	17,500	0	0	2	32,600
27/11/2019	17,500	0.80 ▲	4.57	16,750	17,500	17,500	1	17,500
30/10/2019	16,750	0.00 ■■	0.00	16,750	16,750	16,750	236	3,953,000
19/09/2019	16,750	-1.30 ▼	-7.76	18,000	16,750	16,750	1	16,750
09/09/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	4	72,000
15/08/2019	18,000	-0.50 ▼	-2.78	18,500	18,000	18,000	22	396,000
09/08/2019	18,500	1.20 ▲	6.49	17,350	18,500	18,500	1	18,500
26/07/2019	17,350	1.10 ▲	6.34	16,300	17,350	17,350	15	260,250
12/07/2019	16,300	0.30 ▲	1.84	16,000	16,300	16,300	1	16,300
18/06/2019	16,000	0.30 ▲	1.88	15,750	16,000	16,000	4	64,000
17/06/2019	16,000	0.30 ▲	1.88	15,750	16,000	16,000	4	64,000
11/06/2019	15,750	-1.20 ▼	-7.62	16,900	15,750	15,750	4	63,000
10/06/2019	15,750	-1.20 ▼	-7.62	16,900	15,750	15,750	4	63,000
23/05/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,900	1	16,900
22/05/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,900	1	16,900
21/05/2019	16,900	-1.30 ▼	-7.69	18,150	16,900	16,900	10	169,000
19/04/2019	7,990	-0.42 ▼	-5.26	8,410	8,000	7,990	18,000	143,820,000
18/04/2019	18,150	-1.40 ▼	-7.71	19,500	18,150	18,150	8	145,200
17/04/2019	19,500	0.50 ▲	2.56	19,000	19,500	19,500	10	195,000
16/04/2019	9,720	0.63 ▲	6.48	9,090	9,720	8,460	20	194,400
15/04/2019	9,090	0.59 ▲	6.49	8,500	9,090	7,920	20	181,800
11/04/2019	9,100	-0.67 ▼	-7.36	9,770	9,100	9,100	10	91,000
10/04/2019	9,770	-0.73 ▼	-7.47	10,500	9,770	9,770	10	97,700
09/04/2019	10,500	0.67 ▲	6.38	9,830	10,500	9,150	40	420,000
08/04/2019	9,830	-7.22 ▼	-73.45	19,000	0	0	10	98,300
05/04/2019	19,000	0.70 ▲	3.68	18,300	19,000	17,500	4	76,000
04/04/2019	19,000	0.70 ▲	3.68	18,300	19,000	17,500	4	76,000
03/04/2019	11,850	-0.85 ▼	-7.17	12,700	11,850	11,850	130	1,540,500
02/04/2019	12,700	-0.95 ▼	-7.48	13,650	14,600	12,700	50	635,000
28/03/2019	13,650	-1.00 ▼	-7.33	14,650	13,650	13,650	10	136,500
25/03/2019	14,650	-1.05 ▼	-7.17	15,700	14,650	14,650	220	3,223,000
22/03/2019	18,300	0.20 ▲	1.09	18,100	18,300	18,300	3	54,900
21/03/2019	8,990	0.58 ▲	6.45	8,410	8,990	7,830	20	179,800
20/03/2019	15,700	-1.15 ▼	-7.32	16,850	15,700	15,700	20	314,000
19/03/2019	18,100	0.00 ■■	0.00	18,100	18,100	18,100	4	72,400
18/03/2019	18,100	0.00 ■■	0.00	18,100	18,100	18,100	1	18,100
15/03/2019	18,100	0.00 ■■	0.00	18,100	18,100	18,100	6	108,600
14/03/2019	18,100	1.20 ▲	6.63	16,950	18,100	18,100	1	18,100
13/03/2019	16,950	1.10 ▲	6.49	15,850	16,950	16,950	10	169,500
12/03/2019	15,850	-1.20 ▼	-7.57	17,000	15,900	15,850	2	31,700
11/03/2019	9,100	-0.67 ▼	-7.36	9,770	9,100	9,100	10	91,000
08/03/2019	9,830	-0.72 ▼	-7.32	10,550	9,830	9,830	10	98,300
07/03/2019	17,000	-0.30 ▼	-1.76	17,250	17,000	17,000	10	170,000
06/03/2019	17,250	-1.30 ▼	-7.54	18,500	18,500	17,250	5	86,250
05/03/2019	18,500	-0.90 ▼	-4.86	19,450	18,500	18,500	11	203,500
04/03/2019	19,450	-1.50 ▼	-7.71	20,900	20,900	19,450	15	291,750
01/03/2019	20,900	1.40 ▲	6.70	19,550	20,900	18,200	28	585,200
28/02/2019	19,550	0.00 ■■	0.00	19,550	19,550	19,550	5	97,750
27/02/2019	19,550	1.20 ▲	6.14	18,350	19,550	18,000	15	293,250
26/02/2019	18,350	1.20 ▲	6.54	17,150	18,350	16,000	22	403,700
25/02/2019	17,150	1.10 ▲	6.41	16,050	17,150	16,050	8	137,200
22/02/2019	16,050	1.10 ▲	6.85	15,000	16,050	16,050	1	16,050
21/02/2019	15,000	0.90 ▲	6.00	14,050	15,000	13,100	2	30,000
20/02/2019	14,050	0.90 ▲	6.41	13,150	14,050	14,050	1	14,050
19/02/2019	13,150	0.90 ▲	6.84	12,300	13,150	11,450	2	26,300
18/02/2019	12,300	0.80 ▲	6.50	11,500	12,300	10,700	3	36,900
15/02/2019	11,500	-0.90 ▼	-7.83	12,350	11,500	11,500	1	11,500
14/02/2019	12,350	0.80 ▲	6.48	11,550	12,350	10,750	2	24,700
13/02/2019	11,550	0.80 ▲	6.93	10,800	11,550	10,050	2	23,100
12/02/2019	10,800	0.70 ▲	6.48	10,100	10,800	10,800	1	10,800
01/02/2019	10,100	-0.80 ▼	-7.92	10,850	11,600	10,100	2	20,200
31/01/2019	10,850	0.70 ▲	6.45	10,150	10,850	10,850	1	10,850
30/01/2019	10,150	-0.80 ▼	-7.88	10,900	10,150	10,150	1	10,150
28/01/2019	10,900	-0.80 ▼	-7.34	11,700	10,900	10,900	1	10,900
25/01/2019	11,700	0.80 ▲	6.84	10,950	11,700	10,200	2	23,400
24/01/2019	10,950	0.70 ▲	6.39	10,250	10,950	9,550	2,000	21,900,000
23/01/2019	10,250	0.60 ▲	5.85	9,610	10,250	8,940	2,000	20,500,000
22/01/2019	9,610	0.60 ▲	6.24	8,990	9,610	8,370	2,000	19,220,000
21/01/2019	8,990	0.58 ▲	6.45	8,410	8,990	7,830	20	179,800
19/01/2019	8,410	-0.60 ▼	-7.13	9,040	8,410	8,410	1,000	8,410,000
18/01/2019	8,410	-0.63 ▼	-7.49	9,040	8,410	8,410	10	84,100
17/01/2019	9,040	-0.68 ▼	-7.52	9,720	9,040	9,040	10	90,400
16/01/2019	9,720	0.63 ▲	6.48	9,090	9,720	8,460	20	194,400
15/01/2019	9,090	0.59 ▲	6.49	8,500	9,090	7,920	20	181,800
14/01/2019	8,500	-0.60 ▼	-7.06	9,100	9,730	8,470	30	255,000
11/01/2019	9,100	-0.67 ▼	-7.36	9,770	9,100	9,100	10	91,000
10/01/2019	9,770	-0.73 ▼	-7.47	10,500	9,770	9,770	10	97,700
09/01/2019	10,500	0.67 ▲	6.38	9,830	10,500	9,150	40	420,000
08/01/2019	9,830	-0.72 ▼	-7.32	10,550	9,830	9,830	10	98,300
07/01/2019	10,550	-0.50 ▼	-4.74	11,050	11,800	10,300	30	316,500
04/01/2019	11,050	-0.80 ▼	-7.24	11,850	11,050	11,050	10	110,500
03/01/2019	11,850	-0.85 ▼	-7.17	12,700	11,850	11,850	130	1,540,500
02/01/2019	12,700	-0.95 ▼	-7.48	13,650	14,600	12,700	50	635,000
28/12/2018	13,650	-1.00 ▼	-7.33	14,650	13,650	13,650	10	136,500
25/12/2018	14,650	-1.05 ▼	-7.17	15,700	14,650	14,650	220	3,223,000
20/12/2018	15,700	-1.15 ▼	-7.32	16,850	15,700	15,700	20	314,000
12/12/2018	16,850	0.95 ▲	5.64	15,900	16,850	16,700	20	337,000
11/12/2018	15,900	-1.15 ▼	-7.23	17,050	15,900	15,900	10	159,000
07/12/2018	17,050	0.00 ■■	0.00	17,050	17,050	17,050	120	2,046,000
05/12/2018	17,050	0.80 ▲	4.69	16,250	17,050	17,050	10	170,500
04/12/2018	16,250	-1.20 ▼	-7.38	17,450	16,250	16,250	290	4,712,500
28/11/2018	17,450	0.95 ▲	5.44	16,500	17,450	17,250	30	523,500
27/11/2018	16,500	1.00 ▲	6.06	16,500	17,500	16,500	80	1,320,000
22/11/2018	16,500	0.50 ▲	3.03	16,000	16,500	16,500	10	165,000
21/11/2018	16,000	0.25 ▲	1.56	15,750	16,000	16,000	10	160,000
16/11/2018	15,750	-1.15 ▼	-7.30	16,900	15,750	15,750	60	945,000
15/11/2018	16,900	-1.25 ▼	-7.40	18,150	16,900	16,900	70	1,183,000
30/10/2018	18,150	-1.35 ▼	-7.44	19,500	18,150	18,150	10	181,500
25/10/2018	19,500	-1.45 ▼	-7.44	20,950	19,500	19,500	10	195,000
23/10/2018	20,950	-1.55 ▼	-7.40	22,500	20,950	20,950	20	419,000
19/10/2018	22,500	1.45 ▲	6.44	21,050	22,500	22,500	10	225,000
18/10/2018	21,050	-1.55 ▼	-7.36	22,600	21,050	21,050	40	842,000
11/10/2018	22,600	-1.65 ▼	-7.30	24,250	22,600	22,600	20	452,000
10/10/2018	24,250	-1.80 ▼	-7.42	26,050	24,250	24,250	20	485,000
09/10/2018	26,050	-1.95 ▼	-7.49	28,000	26,050	26,050	20	521,000
03/10/2018	28,000	1.00 ▲	3.57	27,000	28,750	27,000	2,080	58,240,000
02/10/2018	27,000	-1.50 ▼	-5.56	27,000	28,850	25,500	640	17,280,000
01/10/2018	27,000	1.60 ▲	5.93	25,400	27,000	27,000	10	270,000
27/09/2018	25,400	1.55 ▲	6.10	23,850	25,400	25,400	20	508,000
25/09/2018	23,850	1.55 ▲	6.50	22,300	23,850	23,600	1,410	33,628,500
21/08/2018	22,300	0.00 ■■	0.00	22,300	22,300	22,300	20	446,000
20/08/2018	22,300	0.10 ▲	0.45	22,200	22,300	22,300	120	2,676,000
17/08/2018	22,200	1.45 ▲	6.53	20,750	22,200	19,300	220	4,884,000
16/08/2018	20,750	1.35 ▲	6.51	19,400	20,750	18,050	260	5,395,000
15/08/2018	19,400	1.05 ▲	5.41	18,350	19,400	17,100	160	3,104,000
14/08/2018	18,350	1.10 ▲	5.99	17,250	18,400	16,050	30	550,500
13/08/2018	17,250	1.10 ▲	6.38	17,250	18,450	16,050	820	14,145,000
10/08/2018	17,250	1.10 ▲	6.38	16,150	17,250	15,050	20	345,000
09/08/2018	16,150	1.05 ▲	6.50	15,100	16,150	14,050	20	323,000
08/08/2018	15,100	0.95 ▲	6.29	14,150	15,100	13,200	20	302,000
07/08/2018	14,150	0.90 ▲	6.36	13,250	14,150	14,150	10	141,500
06/08/2018	13,250	-0.95 ▼	-7.17	14,200	13,250	13,250	390	5,167,500
03/08/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	490	6,958,000
01/08/2018	14,200	-0.30 ▼	-2.11	14,500	14,200	14,200	100	1,420,000
31/07/2018	14,500	-1.05 ▼	-7.24	15,550	14,500	14,500	10	145,000
27/07/2018	15,550	-1.15 ▼	-7.40	16,700	15,550	15,550	10	155,500
25/07/2018	16,700	-1.25 ▼	-7.49	17,950	16,700	16,700	10	167,000
07/07/2018	17,950	-1.30 ▼	-7.24	19,250	17,950	17,950	20	359,000
06/07/2018	17,950	-1.30 ▼	-7.24	19,250	17,950	17,950	20	359,000
05/07/2018	19,250	-1.40 ▼	-7.27	20,650	19,250	19,250	20	385,000
04/07/2018	20,650	1.35 ▲	6.54	19,300	20,650	17,950	40	826,000
03/07/2018	19,300	-1.45 ▼	-7.51	20,750	22,100	19,300	540	10,422,000
02/07/2018	20,750	1.35 ▲	6.51	19,400	20,750	18,050	20	415,000
29/06/2018	19,400	1.25 ▲	6.44	18,150	0	0	20	388,000
28/06/2018	18,150	1.15 ▲	6.34	17,000	18,150	15,850	20	363,000
27/06/2018	17,000	1.05 ▲	6.18	15,950	17,000	16,900	40	680,000
26/06/2018	15,950	1.00 ▲	6.27	14,950	15,950	15,950	10	159,500
25/06/2018	14,950	0.95 ▲	6.35	14,000	14,950	13,050	550	8,222,500
22/06/2018	14,000	-1.05 ▼	-7.50	15,050	14,000	14,000	10	140,000
21/06/2018	15,050	-1.10 ▼	-7.31	16,150	15,050	15,050	10	150,500
20/06/2018	16,150	-1.20 ▼	-7.43	17,350	16,150	16,150	10	161,500
19/06/2018	17,350	-1.30 ▼	-7.49	18,650	17,350	17,350	10	173,500
18/06/2018	18,650	0.00 ■■	0.00	18,650	18,650	18,650	530	9,884,500
15/06/2018	18,650	1.20 ▲	6.43	17,450	18,650	16,250	20	373,000
14/06/2018	17,450	1.10 ▲	6.30	16,350	17,450	15,250	20	349,000
13/06/2018	16,350	1.05 ▲	6.42	15,300	16,350	14,250	20	327,000
12/06/2018	15,300	1.00 ▲	6.54	14,300	15,300	13,300	20	306,000
11/06/2018	14,300	0.90 ▲	6.29	13,400	14,300	12,500	20	286,000
07/06/2018	13,400	0.85 ▲	6.34	12,550	13,400	11,700	420	5,628,000
06/06/2018	12,550	0.80 ▲	6.37	11,750	12,550	10,950	60	753,000
05/06/2018	11,750	0.75 ▲	6.38	11,000	11,750	10,250	20	235,000
04/06/2018	11,000	0.70 ▲	6.36	10,300	11,000	9,580	20	220,000
01/06/2018	10,300	0.67 ▲	6.50	9,630	10,300	8,960	20	206,000
31/05/2018	9,630	-0.72 ▼	-7.48	10,350	9,630	9,630	10	96,300
30/05/2018	10,350	0.66 ▲	6.38	9,690	10,350	9,020	20	207,000
29/05/2018	9,690	0.63 ▲	6.50	9,060	9,690	8,430	20	193,800
28/05/2018	9,060	0.59 ▲	6.51	8,470	9,060	7,880	20	181,200
25/05/2018	8,470	-0.62 ▼	-7.32	9,090	8,470	8,470	10	84,700
24/05/2018	9,090	-0.68 ▼	-7.48	9,770	9,090	9,090	10	90,900
21/05/2018	9,770	-0.73 ▼	-7.47	10,500	9,770	9,770	10	97,700
16/05/2018	10,500	-0.75 ▼	-7.14	11,250	10,500	10,500	10	105,000
15/05/2018	11,250	-0.80 ▼	-7.11	12,050	12,800	11,250	20	225,000
14/05/2018	12,050	-0.50 ▼	-4.15	12,550	13,400	12,050	50	602,500
11/05/2018	12,550	-0.45 ▼	-3.59	13,000	12,550	12,550	10	125,500
10/05/2018	13,000	-0.95 ▼	-7.31	13,950	13,000	13,000	10	130,000
08/05/2018	13,950	0.90 ▲	6.45	13,050	13,950	12,150	20	279,000
04/05/2018	13,050	-0.95 ▼	-7.28	14,000	13,050	13,050	10	130,500
03/05/2018	14,000	-0.65 ▼	-4.64	14,650	14,000	13,650	20	280,000
02/05/2018	14,650	-1.10 ▼	-7.51	15,750	14,650	14,650	10	146,500
27/04/2018	15,750	-1.15 ▼	-7.30	16,900	15,750	15,750	20	315,000
24/04/2018	16,900	-1.10 ▼	-6.51	18,000	16,900	16,900	10	169,000
23/04/2018	18,000	-1.35 ▼	-7.50	19,350	18,000	18,000	10	180,000
20/04/2018	19,350	1.25 ▲	6.46	18,100	19,350	19,350	20	387,000
19/04/2018	18,100	-1.35 ▼	-7.46	19,450	18,100	18,100	50	905,000
11/04/2018	20,900	0.20 ▲	0.96	20,700	20,900	20,900	10	209,000
04/04/2018	20,700	-20.70 ▼	-100.00	20,700	20,700	20,700	10	207,000
03/04/2018	20,700	-1.55 ▼	-7.49	22,250	20,700	20,700	10	207,000
02/04/2018	22,250	-1.65 ▼	-7.42	23,900	22,250	22,250	60	1,335,000
28/03/2018	23,900	0.65 ▲	2.72	23,250	23,900	21,650	30	717,000
27/03/2018	23,250	-1.75 ▼	-7.53	25,000	25,000	23,250	80	1,860,000
22/03/2018	25,000	1.05 ▲	4.20	23,950	25,600	22,300	440	11,000,000
21/03/2018	23,950	1.50 ▲	6.26	22,450	24,000	20,900	620	14,849,000
20/03/2018	22,450	1.35 ▲	6.01	21,100	22,450	21,500	100	2,245,000
19/03/2018	21,100	1.35 ▲	6.40	19,750	21,100	21,100	10	211,000
17/03/2018	19,750	1.25 ▲	6.33	18,500	19,750	17,250	1,040	20,540,000
16/03/2018	19,750	1.25 ▲	6.33	18,500	19,750	17,250	1,040	20,540,000
15/03/2018	18,500	-1.20 ▼	-6.49	19,700	18,500	18,500	10	185,000
14/03/2018	19,700	-1.45 ▼	-7.36	21,150	19,700	19,700	180	3,546,000
13/03/2018	21,150	1.25 ▲	5.91	19,900	21,150	21,150	10	211,500
12/03/2018	19,900	1.25 ▲	6.28	18,650	0	0	10	199,000
08/03/2018	18,650	-1.40 ▼	-7.51	20,050	18,650	18,650	200	3,730,000
07/03/2018	20,050	-1.35 ▼	-6.73	21,400	20,050	20,050	10	200,500
02/03/2018	21,400	-1.50 ▼	-7.01	22,900	21,400	21,300	120	2,568,000
27/02/2018	22,900	-1.70 ▼	-7.42	24,600	22,900	22,900	50	1,145,000
26/02/2018	24,600	-1.80 ▼	-7.32	26,400	28,100	24,600	120	2,952,000
22/02/2018	26,400	1.70 ▲	6.44	24,700	26,400	26,400	10	264,000
21/02/2018	24,700	1.50 ▲	6.07	23,200	24,700	21,600	160	3,952,000
30/01/2018	23,200	-0.50 ▼	-2.16	23,700	23,200	23,200	150	3,480,000
26/01/2018	23,700	-1.75 ▼	-7.38	25,450	23,700	23,700	70	1,659,000
24/01/2018	26,100	-1.25 ▼	-4.79	27,350	25,450	25,450	100	2,610,000
22/01/2018	25,450	-1.90 ▼	-7.47	27,350	25,450	25,450	90	2,290,500
19/01/2018	27,350	-2.05 ▼	-7.50	29,400	31,450	27,350	930	25,435,500
17/01/2018	29,400	1.45 ▲	4.93	27,950	29,900	27,950	240	7,056,000
12/01/2018	25,950	-1.90 ▼	-7.32	27,850	29,700	25,950	80	2,076,000
11/01/2018	26,100	1.75 ▲	6.70	26,100	27,850	26,100	270	7,047,000
10/01/2018	26,100	1.60 ▲	6.13	24,500	26,200	24,500	80	2,088,000
09/01/2018	21,300	-1.60 ▼	-7.51	22,900	24,500	21,300	100	2,130,000
13/12/2017	22,900	-1.70 ▼	-7.42	24,600	22,900	22,900	20	458,000
08/12/2017	21,600	-1.50 ▼	-6.94	23,100	21,600	21,600	10	216,000
07/12/2017	23,100	-1.70 ▼	-7.36	24,800	23,200	23,100	130	3,003,000
05/12/2017	26,650	-2.00 ▼	-6.98	26,650	26,650	26,650	20	533,000
04/12/2017	28,650	0.00 ■■	0.00	28,650	28,650	28,650	0	0
01/12/2017	28,650	1.85 ▲	6.90	24,950	28,650	24,950	40	1,146,000
30/11/2017	26,800	-2.05 ▼	-7.11	23,350	26,800	23,350	20	536,000
29/11/2017	28,850	1.85 ▲	6.85	27,500	28,850	27,500	820	23,657,000
28/11/2017	27,000	0.90 ▲	3.45	27,000	27,000	27,000	10	270,000
27/11/2017	26,100	0.00 ■■	0.00	26,100	26,100	26,100	80	2,088,000
24/11/2017	26,100	0.30 ▲	1.16	25,850	26,100	25,850	100	2,610,000
23/11/2017	25,800	1.60 ▲	6.61	25,800	25,800	25,500	390	10,062,000
22/11/2017	24,200	-1.80 ▼	-6.92	24,200	24,200	24,200	380	9,196,000
21/11/2017	26,000	0.00 ■■	0.00	24,200	26,000	24,200	20	520,000
20/11/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
17/11/2017	26,000	0.30 ▲	1.17	25,750	26,000	25,700	70	1,820,000
16/11/2017	25,700	1.60 ▲	6.64	25,700	25,700	25,700	10	257,000
15/11/2017	24,100	0.00 ■■	0.00	24,800	24,800	24,100	20	482,000
14/11/2017	24,100	1.30 ▲	5.70	24,100	24,100	24,100	10	241,000
13/11/2017	22,800	1.40 ▲	6.54	22,800	22,800	22,800	10	228,000
10/11/2017	21,400	1.40 ▲	7.00	20,000	21,400	20,000	40	856,000
09/11/2017	20,000	0.45 ▲	2.30	20,000	20,000	20,000	10	200,000
08/11/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
07/11/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
06/11/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
03/11/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
02/11/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
01/11/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
31/10/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	10	195,500
30/10/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
27/10/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
26/10/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
25/10/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	0	0
24/10/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	10	195,500
23/10/2017	19,550	0.00 ■■	0.00	19,550	19,550	19,550	10	195,500
20/10/2017	19,550	-1.45 ▼	-6.90	21,000	21,000	19,550	20	391,000
19/10/2017	21,000	-1.50 ▼	-6.67	21,000	21,000	21,000	50	1,050,000
18/10/2017	22,500	-1.65 ▼	-6.83	22,500	22,500	22,500	80	1,800,000
17/10/2017	24,150	-1.80 ▼	-6.94	24,150	24,150	24,150	10	241,500
16/10/2017	25,950	-1.95 ▼	-6.99	25,950	25,950	25,950	80	2,076,000
13/10/2017	27,900	-1.10 ▼	-3.79	27,900	27,900	27,900	20	558,000
12/10/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
11/10/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
10/10/2017	29,000	-1.00 ▼	-3.33	29,000	29,000	29,000	10	290,000
09/10/2017	30,000	-0.25 ▼	-0.83	30,000	30,000	30,000	50	1,500,000
06/10/2017	30,250	-2.25 ▼	-6.92	30,250	30,250	30,250	40	1,210,000
05/10/2017	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
04/10/2017	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
03/10/2017	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
02/10/2017	32,500	-2.40 ▼	-6.88	32,500	32,500	32,500	100	3,250,000
29/09/2017	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
28/09/2017	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
27/09/2017	34,900	2.25 ▲	6.89	34,900	34,900	34,900	10	349,000
26/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
25/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
22/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
21/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
20/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
19/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
18/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
15/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
14/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
13/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
12/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
11/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
08/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
07/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
06/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
05/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
01/09/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
31/08/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
30/08/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
29/08/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
28/08/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
25/08/2017	32,650	0.00 ■■	0.00	32,650	32,650	32,650	0	0
24/08/2017	32,650	2.10 ▲	6.87	32,650	32,650	32,650	10	326,500
23/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
22/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
21/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
18/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
17/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
16/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
15/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
14/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	10	305,500
11/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
10/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
09/08/2017	30,550	0.00 ■■	0.00	30,550	30,550	30,550	0	0
08/08/2017	30,550	-2.25 ▼	-6.86	30,550	30,550	30,550	10	305,500
07/08/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
04/08/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
03/08/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	10	328,000
02/08/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
01/08/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	10	328,000
31/07/2017	32,800	-2.45 ▼	-6.95	32,800	32,800	32,800	10	328,000
28/07/2017	35,250	-2.60 ▼	-6.87	35,250	35,250	35,250	10	352,500
27/07/2017	37,850	0.00 ■■	0.00	37,850	37,850	37,850	0	0
26/07/2017	37,850	0.00 ■■	0.00	37,850	37,850	37,850	0	0
25/07/2017	37,850	0.00 ■■	0.00	37,850	37,850	37,850	0	0
24/07/2017	37,850	1.95 ▲	5.43	37,850	37,850	37,850	10	378,500
21/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
20/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
19/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
18/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
17/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
14/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
13/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
12/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
11/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
10/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
07/07/2017	35,900	0.00 ■■	0.00	35,900	35,900	35,900	0	0
06/07/2017	35,900	-2.65 ▼	-6.87	35,900	35,900	35,900	20	718,000
05/07/2017	38,550	0.00 ■■	0.00	38,550	38,550	38,550	0	0
04/07/2017	38,550	-2.85 ▼	-6.88	38,550	38,550	38,550	10	385,500
03/07/2017	41,400	0.00 ■■	0.00	41,400	41,400	41,400	0	0
30/06/2017	41,400	0.00 ■■	0.00	41,400	41,400	41,400	0	0
29/06/2017	41,400	0.00 ■■	0.00	41,400	41,400	41,400	0	0
28/06/2017	41,400	0.00 ■■	0.00	41,400	41,400	41,400	0	0
27/06/2017	41,400	0.00 ■■	0.00	41,400	41,400	41,400	0	0
26/06/2017	41,400	2.60 ▲	6.70	41,400	41,400	41,400	10	414,000
23/06/2017	38,800	2.40 ▲	6.59	38,800	38,800	38,800	10	388,000
22/06/2017	36,400	2.20 ▲	6.43	36,400	36,400	36,400	10	364,000
21/06/2017	34,200	2.20 ▲	6.88	34,200	34,200	34,200	10	342,000
20/06/2017	32,000	1.70 ▲	5.61	32,000	32,000	32,000	10	320,000
19/06/2017	30,300	1.95 ▲	6.88	30,300	30,300	30,300	10	303,000
16/06/2017	28,350	1.85 ▲	6.98	28,350	28,350	28,350	200	5,670,000
15/06/2017	26,500	1.70 ▲	6.85	26,500	26,500	26,500	10	265,000
14/06/2017	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
13/06/2017	24,800	1.60 ▲	6.90	24,800	24,800	24,800	10	248,000
12/06/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
09/06/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
08/06/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
07/06/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
06/06/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
05/06/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
02/06/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
01/06/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
31/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
30/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
29/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
26/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
25/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
24/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
23/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
22/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
19/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
18/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
17/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
16/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
15/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
09/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
08/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
05/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
04/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
03/05/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
28/04/2017	23,200	1.50 ▲	6.91	23,200	23,200	23,200	10	232,000
27/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
26/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
25/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
24/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
21/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
20/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
19/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
18/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
17/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
14/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
13/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
12/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
11/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	90	1,953,000
10/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
07/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
05/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
04/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
03/04/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
31/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
30/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
29/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
28/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
27/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
24/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
23/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
22/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
21/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
20/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
17/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
16/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
15/03/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
14/03/2017	21,700	0.50 ▲	2.36	21,700	21,700	21,700	400	8,680,000
13/03/2017	21,200	0.10 ▲	0.47	21,200	21,200	21,200	10	212,000
10/03/2017	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
09/03/2017	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
08/03/2017	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
07/03/2017	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
06/03/2017	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
03/03/2017	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
02/03/2017	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
01/03/2017	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
28/02/2017	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
27/02/2017	21,100	1.35 ▲	6.84	20,000	21,100	20,000	14,030	296,033,000
24/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
23/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
22/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
21/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
20/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
17/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
16/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
15/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
14/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
13/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
10/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
09/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
08/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
07/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
06/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
03/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
02/02/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
25/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
24/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
23/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
20/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
19/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
18/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
17/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
16/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
13/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
12/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
11/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
10/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
09/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
06/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
05/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
04/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
03/01/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
30/12/2016	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
29/12/2016	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
28/12/2016	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
27/12/2016	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
26/12/2016	19,750	1.25 ▲	6.76	19,750	19,750	19,750	100	1,975,000
23/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
22/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
21/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
20/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
19/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
16/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
15/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
14/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	270	4,995,000
13/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
12/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
09/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
08/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
07/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
06/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
05/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
02/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
01/12/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
30/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
29/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	500	9,250,000
28/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
25/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
24/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
23/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
22/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
21/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
18/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	500	9,250,000
17/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
16/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	30	555,000
15/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
14/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
11/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
10/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
09/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
08/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
07/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
04/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
03/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
02/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
01/11/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
31/10/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
28/10/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
27/10/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
26/10/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
25/10/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
24/10/2016	18,500	1.20 ▲	6.94	18,500	18,500	18,500	40	740,000
21/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
20/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
19/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
18/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
17/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
14/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
13/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	610	10,553,000
12/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
11/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
10/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
07/10/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
06/10/2016	17,300	1.10 ▲	6.79	17,300	17,300	17,300	10	173,000
05/10/2016	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
04/10/2016	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
03/10/2016	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
30/09/2016	16,200	1.05 ▲	6.93	14,100	16,200	14,100	3,310	53,622,000
29/09/2016	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
28/09/2016	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
27/09/2016	15,150	0.95 ▲	6.69	15,150	15,150	15,150	10	151,500
26/09/2016	14,200	0.90 ▲	6.77	14,200	14,200	14,200	100	1,420,000
23/09/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	210	2,793,000
22/09/2016	13,300	-1.00 ▼	-6.99	13,300	13,300	13,300	10	133,000
21/09/2016	14,300	-1.05 ▼	-6.84	15,000	15,000	14,300	1,960	28,028,000
20/09/2016	15,350	0.00 ■■	0.00	15,350	15,350	15,350	100	1,535,000
19/09/2016	15,350	1.00 ▲	6.97	15,350	15,350	15,350	10	153,500
16/09/2016	14,350	0.00 ■■	0.00	14,350	14,350	14,350	0	0
15/09/2016	14,350	0.00 ■■	0.00	14,350	14,350	14,350	0	0
14/09/2016	14,350	-1.05 ▼	-6.82	14,350	14,350	14,350	1,140	16,359,000
13/09/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
12/09/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
09/09/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
08/09/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	200	3,080,000
07/09/2016	15,400	1.00 ▲	6.94	15,400	15,400	15,400	600	9,240,000
06/09/2016	14,400	0.90 ▲	6.67	14,400	14,400	14,400	500	7,200,000
05/09/2016	13,500	-0.50 ▼	-3.57	14,000	14,000	13,100	280	3,780,000
01/09/2016	14,000	-1.00 ▼	-6.67	15,000	15,000	14,000	210	2,940,000
31/08/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
30/08/2016	15,000	-0.90 ▼	-5.66	15,500	15,500	15,000	30	450,000
29/08/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	100	1,590,000
26/08/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
25/08/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
24/08/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	500	7,950,000
23/08/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	1,500	23,850,000
22/08/2016	15,900	0.10 ▲	0.63	15,900	15,900	15,900	200	3,180,000
19/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
18/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
17/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
16/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	80	1,264,000
15/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
12/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
11/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	100	1,580,000
10/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
09/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	220	3,476,000
08/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
05/08/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
04/08/2016	15,800	0.10 ▲	0.64	15,700	15,800	15,700	520	8,216,000
03/08/2016	15,700	0.00 ■■	0.00	14,700	15,700	14,700	200	3,140,000
02/08/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
01/08/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
29/07/2016	15,700	-1.10 ▼	-6.55	15,700	15,700	15,700	10	157,000
28/07/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
27/07/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
26/07/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
25/07/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
22/07/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
21/07/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
20/07/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
19/07/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
18/07/2016	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	340	5,712,000
15/07/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
14/07/2016	18,000	-0.60 ▼	-3.23	18,600	18,600	18,000	300	5,400,000
13/07/2016	18,600	0.00 ■■	0.00	18,600	18,600	18,600	100	1,860,000
12/07/2016	18,600	-1.40 ▼	-7.00	20,000	20,000	18,600	340	6,324,000
11/07/2016	20,000	0.00 ■■	0.00	20,100	20,100	20,000	680	13,600,000
08/07/2016	20,000	-1.40 ▼	-6.54	20,000	20,000	20,000	50	1,000,000
07/07/2016	21,400	0.00 ■■	0.00	21,400	21,400	21,400	0	0
06/07/2016	21,400	-1.60 ▼	-6.96	21,400	21,400	21,400	10	214,000
05/07/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
04/07/2016	23,000	-0.10 ▼	-0.43	23,100	23,100	23,000	120	2,760,000
01/07/2016	23,100	0.00 ■■	0.00	23,100	23,100	23,100	0	0
30/06/2016	23,100	0.00 ■■	0.00	23,100	23,100	23,100	0	0
29/06/2016	23,100	0.10 ▲	0.43	23,100	23,100	23,100	70	1,617,000
28/06/2016	23,000	-0.10 ▼	-0.43	23,000	23,100	23,000	1,380	31,740,000
27/06/2016	23,100	-0.10 ▼	-0.43	23,200	23,200	22,800	2,190	50,589,000
24/06/2016	23,200	-0.20 ▼	-0.85	23,400	23,400	23,200	1,690	39,208,000
23/06/2016	23,400	0.10 ▲	0.43	23,300	23,400	23,300	1,700	39,780,000
22/06/2016	23,300	-0.40 ▼	-1.69	23,500	23,500	23,300	2,190	51,027,000
21/06/2016	23,700	-0.70 ▼	-2.87	24,400	24,500	23,700	3,240	76,788,000
20/06/2016	24,400	0.10 ▲	0.41	24,300	24,400	24,300	1,750	42,700,000
17/06/2016	24,300	-0.20 ▼	-0.82	24,500	24,500	24,300	2,120	51,516,000
16/06/2016	24,500	0.10 ▲	0.41	24,400	24,500	24,400	1,460	35,770,000
15/06/2016	24,400	-0.10 ▼	-0.41	24,500	24,500	24,200	2,480	60,512,000
14/06/2016	24,500	-0.20 ▼	-0.81	24,700	24,700	24,500	1,650	40,425,000
13/06/2016	24,700	-0.10 ▼	-0.40	24,800	24,800	24,600	1,740	42,978,000
10/06/2016	24,800	0.00 ■■	0.00	24,800	24,900	24,800	1,590	39,432,000
09/06/2016	24,800	-0.20 ▼	-0.80	25,000	25,000	24,800	1,820	45,136,000
08/06/2016	25,000	0.20 ▲	0.81	24,800	25,200	24,800	4,190	104,750,000
07/06/2016	24,800	0.00 ■■	0.00	24,600	24,800	24,600	3,930	97,464,000
06/06/2016	24,800	-0.40 ▼	-1.59	25,200	25,200	24,800	3,420	84,816,000
03/06/2016	25,200	-0.50 ▼	-1.95	25,700	25,700	25,200	10,900	274,680,000
02/06/2016	25,700	-1.80 ▼	-6.55	27,500	27,500	25,700	10,460	268,822,000
01/06/2016	27,500	-2.00 ▼	-6.78	28,500	28,500	27,500	11,590	318,725,000
31/05/2016	29,500	-0.90 ▼	-2.96	30,400	30,400	29,500	7,270	214,465,000
30/05/2016	30,400	-0.10 ▼	-0.33	30,500	30,500	30,300	7,670	233,168,000
27/05/2016	30,500	0.10 ▲	0.33	30,500	30,700	30,400	24,160	736,880,000
26/05/2016	30,400	0.20 ▲	0.66	30,400	30,700	30,400	15,960	485,184,000
25/05/2016	30,200	0.40 ▲	1.34	29,800	30,300	29,600	24,350	735,370,000
24/05/2016	29,800	-0.40 ▼	-1.32	30,300	30,300	29,700	19,190	571,862,000
23/05/2016	30,200	-0.20 ▼	-0.66	30,500	30,600	30,200	15,770	476,254,000
20/05/2016	30,400	0.10 ▲	0.33	30,400	30,500	30,200	21,540	654,816,000
19/05/2016	30,300	-0.60 ▼	-1.94	30,900	30,900	28,800	34,900	1,057,470,000
18/05/2016	30,900	-0.20 ▼	-0.64	31,100	31,100	30,800	19,240	594,516,000
17/05/2016	31,100	-2.30 ▼	-6.89	33,300	33,400	31,100	34,820	1,082,902,000
16/05/2016	33,400	0.10 ▲	0.30	33,300	33,400	33,200	9,830	328,322,000
13/05/2016	33,300	-0.20 ▼	-0.60	33,500	33,800	33,300	23,190	772,227,000
12/05/2016	33,500	0.00 ■■	0.00	33,600	33,700	33,500	23,090	773,515,000
11/05/2016	33,500	1.40 ▲	4.36	32,200	33,500	32,100	33,130	1,109,855,000
10/05/2016	32,100	-0.40 ▼	-1.23	32,600	32,700	32,100	19,070	612,147,000
09/05/2016	32,500	0.50 ▲	1.56	32,000	32,500	31,800	21,930	712,725,000
06/05/2016	32,000	-0.30 ▼	-0.93	32,300	32,300	32,000	12,760	408,320,000
05/05/2016	32,300	-0.30 ▼	-0.92	32,600	32,700	32,300	18,890	610,147,000
04/05/2016	32,600	-0.20 ▼	-0.61	32,800	32,900	32,600	15,860	517,036,000
29/04/2016	32,800	0.20 ▲	0.61	32,600	32,800	32,600	14,170	464,776,000
28/04/2016	32,600	-0.20 ▼	-0.61	32,800	32,800	32,400	29,550	963,330,000
27/04/2016	32,800	-0.70 ▼	-2.09	33,500	33,600	32,800	17,020	558,256,000
26/04/2016	33,500	-0.30 ▼	-0.89	33,900	33,900	33,500	10,250	343,375,000
25/04/2016	33,800	-0.50 ▼	-1.46	34,300	34,400	33,800	20,390	689,182,000
22/04/2016	34,300	0.40 ▲	1.18	33,900	34,300	33,800	17,080	585,844,000
21/04/2016	33,900	0.30 ▲	0.89	33,700	33,900	33,700	11,710	396,969,000
20/04/2016	33,600	-2.50 ▼	-6.93	36,100	36,100	33,600	14,440	485,184,000
19/04/2016	36,100	-2.70 ▼	-6.96	38,800	38,800	36,100	18,240	658,464,000
15/04/2016	38,800	-0.10 ▼	-0.26	38,900	39,100	38,800	10,870	421,756,000
14/04/2016	38,900	0.10 ▲	0.26	38,700	39,100	38,700	11,720	455,908,000
13/04/2016	38,800	-0.60 ▼	-1.52	39,400	39,400	38,800	14,180	550,184,000
12/04/2016	39,400	-2.90 ▼	-6.86	42,000	42,200	39,400	16,070	633,158,000
11/04/2016	42,300	-0.30 ▼	-0.70	42,500	42,600	42,300	16,140	682,722,000
08/04/2016	42,600	-0.40 ▼	-0.93	43,000	43,000	42,600	18,450	785,970,000
07/04/2016	43,000	0.10 ▲	0.23	42,800	43,000	42,800	8,580	368,940,000
06/04/2016	42,900	-0.10 ▼	-0.23	42,900	43,100	42,800	12,030	516,087,000
05/04/2016	43,000	-0.10 ▼	-0.23	43,100	43,300	43,000	15,410	662,630,000
04/04/2016	43,100	-0.10 ▼	-0.23	43,200	43,300	43,100	9,210	396,951,000
01/04/2016	43,200	0.00 ■■	0.00	43,200	43,300	42,900	17,920	774,144,000
31/03/2016	43,200	-0.30 ▼	-0.69	43,500	43,500	43,200	7,940	343,008,000
30/03/2016	43,500	-0.20 ▼	-0.46	43,600	43,800	43,500	11,850	515,475,000
29/03/2016	43,700	-0.50 ▼	-1.13	44,100	44,100	43,600	16,250	710,125,000
28/03/2016	44,200	-0.10 ▼	-0.23	44,300	44,400	44,100	12,300	543,660,000
25/03/2016	44,300	-0.10 ▼	-0.23	44,400	44,600	44,200	20,090	889,987,000
24/03/2016	44,400	0.00 ■■	0.00	44,500	44,600	44,300	18,460	819,624,000
23/03/2016	44,400	0.20 ▲	0.45	44,200	44,400	44,200	7,790	345,876,000
22/03/2016	44,200	0.00 ■■	0.00	44,100	44,300	44,100	15,430	682,006,000
21/03/2016	44,200	-0.30 ▼	-0.67	44,500	44,500	44,200	12,120	535,704,000
18/03/2016	44,500	-0.10 ▼	-0.22	44,800	44,800	44,400	11,090	493,505,000
17/03/2016	44,600	0.40 ▲	0.90	44,300	44,700	44,200	20,350	907,610,000
16/03/2016	44,200	0.20 ▲	0.45	44,100	44,300	43,900	15,940	704,548,000
15/03/2016	44,000	0.00 ■■	0.00	43,900	44,100	43,900	7,150	314,600,000
14/03/2016	44,000	0.00 ■■	0.00	43,900	44,100	43,800	14,850	653,400,000
11/03/2016	44,000	0.10 ▲	0.23	43,900	44,000	43,600	11,130	489,720,000
10/03/2016	43,900	0.10 ▲	0.23	43,700	44,000	43,700	11,640	510,996,000
09/03/2016	43,800	-0.30 ▼	-0.68	44,100	44,100	43,700	8,940	391,572,000
08/03/2016	44,100	-0.20 ▼	-0.45	44,300	44,300	44,000	11,210	494,361,000
07/03/2016	44,300	0.10 ▲	0.23	44,300	44,500	44,100	17,690	783,667,000
04/03/2016	44,200	-0.30 ▼	-0.67	44,600	44,600	44,100	11,240	496,808,000
03/03/2016	44,500	0.20 ▲	0.45	44,400	44,600	44,300	22,110	983,895,000
02/03/2016	44,300	0.40 ▲	0.91	44,000	44,500	44,000	22,850	1,012,255,000
01/03/2016	43,900	0.20 ▲	0.46	43,700	43,900	43,700	22,430	984,677,000
29/02/2016	43,700	-0.30 ▼	-0.68	44,000	44,100	43,700	16,830	735,471,000
26/02/2016	44,000	0.10 ▲	0.23	44,000	44,100	43,900	18,080	795,520,000
25/02/2016	43,900	-0.20 ▼	-0.45	44,000	44,200	43,900	6,210	272,619,000
24/02/2016	44,100	0.20 ▲	0.46	43,900	44,100	43,800	30,470	1,343,727,000
23/02/2016	43,900	0.30 ▲	0.69	43,600	43,900	43,100	31,870	1,399,093,000
22/02/2016	43,600	-0.10 ▼	-0.23	43,600	43,800	43,500	22,160	966,176,000
19/02/2016	43,700	-0.30 ▼	-0.68	44,000	44,100	43,700	27,380	1,196,506,000
18/02/2016	44,000	-0.10 ▼	-0.23	44,100	44,100	43,800	31,080	1,367,520,000
17/02/2016	44,100	0.10 ▲	0.23	44,100	44,200	44,000	29,920	1,319,472,000
16/02/2016	44,000	0.50 ▲	1.15	43,400	44,100	43,400	29,540	1,299,760,000
15/02/2016	43,500	0.10 ▲	0.23	43,400	43,500	43,100	31,320	1,362,420,000
05/02/2016	43,400	0.20 ▲	0.46	43,200	43,500	43,100	39,600	1,718,640,000
04/02/2016	43,200	0.50 ▲	1.17	42,800	43,300	42,800	24,730	1,068,336,000
03/02/2016	42,700	0.20 ▲	0.47	42,500	42,700	42,300	22,310	952,637,000
02/02/2016	42,500	-0.30 ▼	-0.70	42,800	42,900	42,300	22,910	973,675,000
01/02/2016	42,800	0.20 ▲	0.47	42,700	43,000	42,700	20,260	867,128,000
29/01/2016	42,600	0.10 ▲	0.24	42,800	42,800	42,500	14,770	629,202,000
28/01/2016	42,500	0.70 ▲	1.67	41,800	42,500	41,800	33,470	1,422,475,000
27/01/2016	41,800	-1.10 ▼	-2.56	42,500	43,100	41,800	12,290	513,722,000
26/01/2016	42,900	-1.10 ▼	-2.50	44,000	44,000	42,700	37,250	1,598,025,000
25/01/2016	44,000	0.50 ▲	1.15	43,500	44,000	43,500	12,800	563,200,000
22/01/2016	43,500	0.20 ▲	0.46	43,300	43,500	42,900	36,870	1,603,845,000
21/01/2016	43,300	-0.10 ▼	-0.23	43,200	43,500	43,000	32,360	1,401,188,000
20/01/2016	43,400	0.00 ■■	0.00	43,500	43,500	43,300	16,310	707,854,000
19/01/2016	43,400	0.80 ▲	1.88	42,600	43,400	42,600	42,010	1,823,234,000
18/01/2016	42,600	-0.10 ▼	-0.23	42,600	42,600	42,500	17,240	734,424,000
15/01/2016	42,700	-0.30 ▼	-0.70	42,900	43,000	42,400	30,190	1,289,113,000
14/01/2016	43,000	-0.40 ▼	-0.92	43,400	43,400	43,000	25,470	1,095,210,000
13/01/2016	43,400	0.00 ■■	0.00	43,400	43,600	43,300	33,330	1,446,522,000
12/01/2016	43,400	0.90 ▲	2.12	42,600	43,400	42,500	31,520	1,367,968,000
11/01/2016	42,500	0.10 ▲	0.24	42,400	42,600	42,300	13,660	580,550,000
08/01/2016	42,400	0.00 ■■	0.00	42,400	42,600	42,300	38,400	1,628,160,000
07/01/2016	42,400	-3.00 ▼	-6.61	45,400	45,400	42,300	32,740	1,388,176,000
06/01/2016	45,400	-2.60 ▼	-5.42	48,000	48,000	45,100	25,880	1,174,952,000
05/01/2016	48,000	-3.50 ▼	-6.80	47,900	48,500	47,900	19,240	923,520,000
04/01/2016	51,500	-3.50 ▼	-6.36	51,500	58,000	51,500	480	24,720,000
31/12/2015	55,000	0.50 ▲	0.92	58,000	58,000	55,000	3,550	195,250,000
30/12/2015	54,500	3.50 ▲	6.86	54,500	54,500	54,000	16,910	921,595,000
29/12/2015	51,000	3.00 ▲	6.25	48,100	51,000	48,000	18,930	965,430,000
28/12/2015	48,000	1.00 ▲	2.13	47,000	48,000	46,800	31,400	1,507,200,000
25/12/2015	47,000	0.00 ■■	0.00	47,000	47,000	45,000	38,380	1,803,860,000
24/12/2015	47,000	-0.30 ▼	-0.63	47,000	47,200	45,800	30,300	1,424,100,000
23/12/2015	47,300	-1.30 ▼	-2.67	48,000	49,500	47,000	35,030	1,656,919,000
22/12/2015	48,600	1.00 ▲	2.10	47,600	49,700	47,600	24,110	1,171,746,000
21/12/2015	47,600	3.10 ▲	6.97	44,500	47,600	44,500	16,470	783,972,000
18/12/2015	44,500	2.30 ▲	5.45	45,100	45,100	43,000	25,310	1,126,295,000
17/12/2015	42,200	0.60 ▲	1.44	44,500	44,500	39,200	73,820	3,115,204,000
16/12/2015	41,600	2.70 ▲	6.94	41,600	41,600	41,600	4,100	170,560,000
15/12/2015	38,900	2.50 ▲	6.87	38,900	38,900	38,900	4,230	164,547,000
14/12/2015	36,400	2.30 ▲	6.74	36,000	36,400	35,100	24,550	893,620,000
11/12/2015	34,100	2.20 ▲	6.90	33,700	34,100	31,900	32,580	1,110,978,000
10/12/2015	31,900	1.70 ▲	5.63	32,000	32,300	30,300	54,160	1,727,704,000
09/12/2015	30,200	1.70 ▲	5.96	30,400	30,400	30,100	39,860	1,203,772,000
08/12/2015	28,500	1.80 ▲	6.74	26,800	28,500	26,400	29,550	842,175,000
07/12/2015	26,700	0.00 ■■	0.00	26,800	26,800	26,500	35,320	943,044,000
04/12/2015	26,700	0.40 ▲	1.52	26,400	27,000	26,200	51,060	1,363,302,000
03/12/2015	26,300	1.70 ▲	6.91	24,900	26,300	24,300	47,470	1,248,461,000
02/12/2015	24,600	1.60 ▲	6.96	23,000	24,600	22,400	47,220	1,161,612,000
01/12/2015	23,000	0.10 ▲	0.44	22,900	23,200	22,900	26,970	620,310,000
30/11/2015	22,900	-0.40 ▼	-1.72	23,000	23,400	22,900	49,430	1,131,947,000
27/11/2015	23,300	-0.50 ▼	-2.10	23,500	25,000	23,300	43,610	1,016,113,000
26/11/2015	23,800	1.40 ▲	6.25	23,900	23,900	22,600	6,680	158,984,000
25/11/2015	22,400	1.40 ▲	6.67	21,000	22,400	20,700	21,120	473,088,000
24/11/2015	21,000	1.30 ▲	6.60	20,000	21,000	20,000	21,250	446,250,000
23/11/2015	19,700	1.20 ▲	6.49	18,600	19,700	18,500	75,120	1,479,864,000
20/11/2015	18,500	0.10 ▲	0.54	18,400	18,600	18,400	35,200	651,200,000
19/11/2015	18,400	0.20 ▲	1.10	18,100	18,500	18,100	25,310	465,704,000
18/11/2015	18,200	0.10 ▲	0.55	18,100	18,200	17,800	37,360	679,952,000
17/11/2015	18,100	0.00 ■■	0.00	18,100	18,200	18,100	32,150	581,915,000
16/11/2015	18,100	0.10 ▲	0.56	18,000	18,200	17,900	20,050	362,905,000
13/11/2015	18,000	-0.10 ▼	-0.55	18,400	18,400	17,700	29,830	536,940,000
12/11/2015	18,100	0.00 ■■	0.00	18,100	19,100	17,900	10,980	198,738,000
11/11/2015	18,100	-0.20 ▼	-1.09	19,500	19,500	18,000	31,980	578,838,000
10/11/2015	18,300	0.60 ▲	3.39	18,900	18,900	18,300	115,370	2,111,271,000
09/11/2015	17,700	1.10 ▲	6.63	17,700	17,700	17,700	94,040	1,664,508,000
06/11/2015	16,600	1.00 ▲	6.41	16,600	16,600	16,600	110	1,826,000
05/11/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	27,900	435,240,000
01/01/1970	9,550	0.00 ■■	0.00	9,550	0	0	0	0

(ĐVT: 1,000 VNĐ)