Lịch sử giao dịch FUCVREIT - 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

Quỹ Đầu tư Bất động sản Techcom Việt Nam
Mã CK: FUCVREIT 5.50 ▼ -0.34 (-6.18%) (cập nhật 11:00 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Quỹ đầu tư
Website: Đang cập nhật

FUCVREIT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	5,500	-0.34 ▼	-6.18	5,840	5,550	5,500	90	495,000
21/11/2024	5,840	0.34 ▲	5.82	5,500	5,840	5,810	240	1,401,600
20/11/2024	5,500	-0.19 ▼	-3.45	5,690	5,500	5,500	160	880,000
15/11/2024	5,690	0.00 ■■	0.00	5,690	5,690	5,690	10	56,900
14/11/2024	5,690	-0.01 ▼	-0.18	5,700	5,700	5,690	40	227,600
12/11/2024	5,700	-0.29 ▼	-5.09	5,990	5,730	5,700	210	1,197,000
11/11/2024	5,990	-0.13 ▼	-2.17	6,120	6,120	5,760	430	2,575,700
08/11/2024	6,120	0.37 ▲	6.05	5,750	6,140	6,120	60	367,200
07/11/2024	5,750	0.00 ■■	0.00	5,750	5,750	5,750	400	2,300,000
06/11/2024	5,750	0.35 ▲	6.09	5,400	5,750	5,750	20	115,000
05/11/2024	5,400	0.00 ■■	0.00	5,400	5,400	5,400	60	324,000
04/11/2024	5,400	0.03 ▲	0.56	5,370	5,400	5,400	60	324,000
01/11/2024	5,370	0.00 ■■	0.00	5,370	5,400	5,370	1,000	5,370,000
31/10/2024	5,370	-0.33 ▼	-6.15	5,700	5,370	5,370	20	107,400
29/10/2024	5,700	0.00 ■■	0.00	5,700	5,700	5,700	40	228,000
24/10/2024	5,700	-0.34 ▼	-5.96	6,040	5,700	5,680	20	114,000
21/10/2024	6,040	0.14 ▲	2.32	5,900	6,040	6,040	10	60,400
18/10/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,900	20	118,000
17/10/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,900	450	2,655,000
16/10/2024	5,900	0.00 ■■	0.00	5,900	5,900	5,900	20	118,000
15/10/2024	5,900	-0.15 ▼	-2.54	6,050	5,900	5,900	40	236,000
14/10/2024	5,990	0.00 ■■	0.00	5,990	6,050	6,050	0	0
11/10/2024	5,990	0.00 ■■	0.00	5,990	6,050	5,990	110	658,900
09/10/2024	5,990	0.00 ■■	0.00	5,990	5,990	5,990	150	898,500
08/10/2024	5,990	-0.04 ▼	-0.67	6,030	6,030	5,990	130	778,700
07/10/2024	6,030	-0.02 ▼	-0.33	6,050	6,030	6,020	220	1,326,600
04/10/2024	6,050	0.17 ▲	2.81	5,880	6,050	6,040	20	121,000
03/10/2024	5,880	0.00 ■■	0.00	5,880	5,880	5,880	100	588,000
01/10/2024	5,880	0.00 ■■	0.00	5,880	5,880	5,880	1,590	9,349,200
27/09/2024	5,880	0.00 ■■	0.00	5,880	5,880	5,880	40	235,200
26/09/2024	5,880	0.10 ▲	1.70	5,780	5,880	5,780	60	352,800
25/09/2024	5,780	0.37 ▲	6.40	5,410	5,780	5,420	30	173,400
24/09/2024	5,410	-0.30 ▼	-5.55	5,710	5,410	5,410	10	54,100
23/09/2024	5,710	-0.32 ▼	-5.60	6,030	5,710	5,710	20	114,200
20/09/2024	6,030	0.36 ▲	5.97	5,670	6,030	6,030	210	1,266,300
19/09/2024	5,670	0.00 ■■	0.00	5,670	5,670	5,670	10	56,700
18/09/2024	5,670	0.00 ■■	0.00	5,670	5,670	5,670	70	396,900
17/09/2024	5,670	0.00 ■■	0.00	5,670	5,670	5,670	50	283,500
16/09/2024	5,670	0.00 ■■	0.00	5,670	5,670	5,670	60	340,200
13/09/2024	5,670	-0.38 ▼	-6.70	6,050	5,680	5,640	1,440	8,164,800
12/09/2024	6,050	0.00 ■■	0.00	6,050	6,050	6,050	30	181,500
11/09/2024	6,050	-0.45 ▼	-7.44	6,500	6,490	6,050	70	423,500
10/09/2024	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	20	130,000
06/09/2024	6,600	0.13 ▲	1.97	6,470	6,600	6,020	40	264,000
05/09/2024	6,470	-0.03 ▼	-0.46	6,500	6,470	6,050	20	129,400
04/09/2024	6,500	-0.17 ▼	-2.62	6,670	6,640	6,500	30	195,000
30/08/2024	6,670	0.42 ▲	6.30	6,250	6,680	6,240	40	266,800
29/08/2024	6,250	0.40 ▲	6.40	5,850	6,250	6,250	100	625,000
28/08/2024	5,850	-0.42 ▼	-7.18	6,270	6,270	5,840	290	1,696,500
27/08/2024	6,270	-0.47 ▼	-7.50	6,740	6,580	6,270	940	5,893,800
26/08/2024	6,740	0.00 ■■	0.00	6,740	7,200	6,740	140	943,600
23/08/2024	6,740	0.44 ▲	6.53	6,300	6,740	6,690	360	2,426,400
22/08/2024	6,300	-0.04 ▼	-0.63	6,340	6,300	6,300	100	630,000
21/08/2024	6,340	0.34 ▲	5.36	6,000	6,390	6,340	60	380,400
20/08/2024	6,000	0.02 ▲	0.33	5,980	6,000	6,000	20	120,000
19/08/2024	5,980	0.38 ▲	6.35	5,600	5,990	5,610	130	777,400
16/08/2024	5,600	0.02 ▲	0.36	5,580	5,600	5,600	20	112,000
15/08/2024	5,580	-0.42 ▼	-7.53	6,000	5,580	5,580	540	3,013,200
14/08/2024	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	350	2,100,000
13/08/2024	6,200	0.35 ▲	5.65	5,850	6,250	6,200	20	124,000
12/08/2024	5,850	-0.43 ▼	-7.35	6,280	6,300	5,850	210	1,228,500
09/08/2024	6,280	0.28 ▲	4.46	6,000	6,280	6,280	20	125,600
08/08/2024	6,000	0.05 ▲	0.83	5,950	6,000	6,000	20	120,000
07/08/2024	5,950	0.00 ■■	0.00	5,950	5,950	5,950	110	654,500
06/08/2024	5,950	0.00 ■■	0.00	5,950	5,950	5,950	60	357,000
05/08/2024	5,950	-0.44 ▼	-7.39	6,390	6,000	5,950	830	4,938,500
02/08/2024	6,390	0.35 ▲	5.48	6,040	6,460	6,390	50	319,500
01/08/2024	6,040	-0.35 ▼	-5.79	6,390	6,780	5,950	950	5,738,000
31/07/2024	6,390	0.00 ■■	0.00	6,390	6,390	6,390	10	63,900
30/07/2024	6,390	0.00 ■■	0.00	6,390	6,390	6,390	20	127,800
25/07/2024	6,390	0.00 ■■	0.00	6,390	6,390	5,950	1,740	11,118,600
24/07/2024	6,390	-0.46 ▼	-7.20	6,850	6,420	6,390	60	383,400
23/07/2024	6,850	0.01 ▲	0.15	6,840	6,850	6,840	150	1,027,500
22/07/2024	6,840	0.32 ▲	4.68	6,520	6,850	6,600	50	342,000
19/07/2024	6,520	0.42 ▲	6.44	6,100	6,520	6,520	30	195,600
18/07/2024	6,100	-0.37 ▼	-6.07	6,470	6,470	6,100	30	183,000
15/07/2024	6,470	-0.23 ▼	-3.55	6,700	6,820	6,450	100	647,000
12/07/2024	6,700	-0.11 ▼	-1.64	6,810	6,700	6,700	10	67,000
09/07/2024	6,810	0.25 ▲	3.67	6,560	6,810	6,710	100	681,000
05/07/2024	6,560	0.00 ■■	0.00	6,560	6,790	6,560	90	590,400
04/07/2024	6,560	0.06 ▲	0.91	6,500	6,560	6,560	20	131,200
03/07/2024	6,500	-0.30 ▼	-4.62	6,800	6,840	6,400	280	1,820,000
02/07/2024	6,800	0.00 ■■	0.00	6,800	6,850	6,330	100	680,000
28/06/2024	6,800	-0.03 ▼	-0.44	6,830	6,860	6,800	50	340,000
27/06/2024	6,830	0.38 ▲	5.56	6,450	6,830	6,830	10	68,300
26/06/2024	6,450	-0.40 ▼	-6.20	6,850	6,550	6,450	110	709,500
25/06/2024	6,850	0.00 ■■	0.00	6,850	6,850	6,850	10	68,500
21/06/2024	6,850	0.34 ▲	4.96	6,510	6,850	6,840	90	616,500
20/06/2024	6,510	0.14 ▲	2.15	6,370	6,510	6,510	10	65,100
19/06/2024	6,370	-0.28 ▼	-4.40	6,650	6,900	6,370	90	573,300
14/06/2024	6,650	0.00 ■■	0.00	6,650	6,650	6,650	10	66,500
13/06/2024	6,650	0.00 ■■	0.00	6,650	6,650	6,650	30	199,500
12/06/2024	6,650	0.00 ■■	0.00	6,650	6,650	6,650	10	66,500
11/06/2024	6,650	-0.01 ▼	-0.15	6,660	6,660	6,330	40	266,000
10/06/2024	6,660	0.01 ▲	0.15	6,650	6,660	6,650	40	266,400
07/06/2024	6,650	-0.01 ▼	-0.15	6,660	6,650	6,650	10	66,500
06/06/2024	6,660	0.41 ▲	6.16	6,250	6,680	6,270	130	865,800
05/06/2024	6,250	0.40 ▲	6.40	5,850	6,250	6,250	20	125,000
04/06/2024	5,850	-0.41 ▼	-7.01	6,260	6,690	5,850	320	1,872,000
03/06/2024	6,260	-0.47 ▼	-7.51	6,730	6,990	6,260	270	1,690,200
30/05/2024	6,730	-0.50 ▼	-7.43	7,230	7,170	6,730	850	5,720,500
28/05/2024	7,230	0.43 ▲	5.95	6,800	7,230	7,230	10	72,300
27/05/2024	6,800	-0.49 ▼	-7.21	7,290	6,800	6,800	50	340,000
22/05/2024	7,290	0.40 ▲	5.49	6,890	7,290	6,890	20	145,800
21/05/2024	6,890	0.11 ▲	1.60	6,780	6,900	6,800	210	1,446,900
20/05/2024	6,780	0.03 ▲	0.44	6,750	6,790	6,780	20	135,600
16/05/2024	6,750	0.08 ▲	1.19	6,670	6,750	6,670	20	135,000
14/05/2024	6,670	-0.26 ▼	-3.90	6,930	6,670	6,670	10	66,700
13/05/2024	6,930	0.00 ■■	0.00	6,930	6,930	6,930	10	69,300
10/05/2024	6,930	0.00 ■■	0.00	6,930	6,930	6,930	10,000	69,300,000
09/05/2024	6,930	-0.40 ▼	-5.77	7,330	6,930	6,930	20	138,600
02/05/2024	7,000	0.00 ■■	0.00	7,000	7,000	7,000	60	420,000
26/04/2024	7,000	-0.49 ▼	-7.00	7,490	7,450	7,000	210	1,470,000
25/04/2024	7,490	0.49 ▲	6.54	7,000	7,490	6,510	1,120	8,388,800
24/04/2024	7,000	0.10 ▲	1.43	6,900	7,000	7,000	40	280,000
22/04/2024	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	210	1,449,000
19/04/2024	7,000	0.00 ■■	0.00	7,000	7,000	7,000	210	1,470,000
17/04/2024	7,000	0.00 ■■	0.00	7,000	7,000	7,000	300	2,100,000
16/04/2024	7,000	-0.37 ▼	-5.29	7,370	7,000	7,000	970	6,790,000
11/04/2024	7,370	-0.08 ▼	-1.09	7,450	7,440	7,370	50	368,500
10/04/2024	7,450	0.08 ▲	1.07	7,370	7,450	7,450	300	2,235,000
05/04/2024	7,000	0.00 ■■	0.00	7,000	7,370	7,000	20	140,000
04/04/2024	7,000	-0.33 ▼	-4.71	7,330	7,000	7,000	160	1,120,000
03/04/2024	7,330	0.18 ▲	2.46	7,150	7,600	7,150	1,120	8,209,600
02/04/2024	7,150	0.46 ▲	6.43	6,690	7,150	6,900	1,070	7,650,500
01/04/2024	6,690	-0.39 ▼	-5.83	7,080	7,010	6,690	410	2,742,900
28/03/2024	7,080	0.25 ▲	3.53	6,830	7,080	7,080	210	1,486,800
27/03/2024	6,830	0.32 ▲	4.69	6,510	6,960	6,830	50	341,500
26/03/2024	6,510	-0.39 ▼	-5.99	6,900	6,520	6,510	70	455,700
25/03/2024	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
22/03/2024	6,900	0.00 ■■	0.00	6,900	6,900	6,900	50	345,000
21/03/2024	6,900	0.00 ■■	0.00	6,900	7,370	6,900	160	1,104,000
19/03/2024	6,900	0.00 ■■	0.00	6,900	7,150	6,900	270	1,863,000
18/03/2024	6,900	-0.25 ▼	-3.62	7,150	7,000	6,900	310	2,139,000
14/03/2024	7,150	0.00 ■■	0.00	7,150	7,150	7,150	10	71,500
13/03/2024	7,150	0.00 ■■	0.00	7,150	7,150	7,150	80	572,000
12/03/2024	7,150	0.00 ■■	0.00	7,150	7,150	7,150	10	71,500
11/03/2024	7,150	-0.53 ▼	-7.41	7,680	7,600	7,150	280	2,002,000
08/03/2024	7,680	0.10 ▲	1.30	7,580	7,680	7,050	120	921,600
07/03/2024	7,580	0.38 ▲	5.01	7,200	7,580	7,580	20	151,600
06/03/2024	7,590	-0.04 ▼	-0.53	7,630	7,590	7,100	30	227,700
05/03/2024	7,630	-0.01 ▼	-0.13	7,640	7,630	7,630	110	839,300
04/03/2024	7,640	-0.05 ▼	-0.65	7,690	7,650	7,640	20	152,800
01/03/2024	7,690	-0.02 ▼	-0.26	7,710	7,690	7,180	60	461,400
29/02/2024	7,710	-0.06 ▼	-0.78	7,770	7,710	7,710	50	385,500
22/02/2024	7,770	-0.04 ▼	-0.51	7,810	7,770	7,770	10	77,700
21/02/2024	7,810	0.51 ▲	6.53	7,300	7,810	7,100	30	234,300
20/02/2024	7,300	0.19 ▲	2.60	7,110	7,570	6,710	50	365,000
19/02/2024	7,110	0.19 ▲	2.67	6,920	7,110	6,930	440	3,128,400
16/02/2024	6,920	-0.08 ▼	-1.16	7,000	7,490	6,920	80	553,600
15/02/2024	7,000	-0.09 ▼	-1.29	7,090	7,290	7,000	300	2,100,000
07/02/2024	7,090	-0.11 ▼	-1.55	7,200	7,090	7,090	10	70,900
06/02/2024	7,200	0.05 ▲	0.69	7,150	7,200	7,200	10	72,000
02/02/2024	7,150	0.07 ▲	0.98	7,080	7,200	7,000	200	1,430,000
30/01/2024	7,080	-0.02 ▼	-0.28	7,100	7,080	6,660	20	141,600
29/01/2024	7,100	0.10 ▲	1.41	7,000	7,100	6,560	60	426,000
19/01/2024	7,240	-0.01 ▼	-0.14	7,250	7,240	7,240	70	506,800
18/01/2024	7,250	-0.02 ▼	-0.28	7,270	7,280	6,810	140	1,015,000
16/01/2024	7,270	0.35 ▲	4.81	6,920	7,270	7,270	100	727,000
15/01/2024	6,920	-0.08 ▼	-1.16	7,000	6,920	6,920	10	69,200
11/01/2024	7,000	0.18 ▲	2.57	6,820	7,000	7,000	10	70,000
10/01/2024	6,820	-0.47 ▼	-6.89	7,290	6,820	6,820	50	341,000
08/01/2024	7,290	0.04 ▲	0.55	7,250	7,290	6,790	30	218,700
05/01/2024	7,250	0.01 ▲	0.14	7,240	7,250	7,250	20	145,000
29/12/2023	7,240	-0.04 ▼	-0.55	7,280	7,250	7,240	20	144,800
28/12/2023	7,280	0.37 ▲	5.08	6,910	7,280	7,280	10	72,800
27/12/2023	6,910	0.00 ■■	0.00	6,910	6,910	6,910	1,650	11,401,500
26/12/2023	6,910	0.01 ▲	0.14	6,900	6,910	6,910	690	4,767,900
22/12/2023	6,900	-0.33 ▼	-4.78	7,230	7,150	6,890	210	1,449,000
20/12/2023	7,230	-0.01 ▼	-0.14	7,240	7,230	7,230	10	72,300
15/12/2023	7,240	0.24 ▲	3.31	7,000	7,240	7,240	10	72,400
13/12/2023	7,000	-0.03 ▼	-0.43	7,030	0	0	80	560,000
08/12/2023	7,030	0.03 ▲	0.43	7,000	7,340	6,850	130	913,900
07/12/2023	7,000	-0.19 ▼	-2.71	7,190	7,190	7,000	60	420,000
06/12/2023	7,190	-0.19 ▼	-2.64	7,380	7,290	7,040	120	862,800
05/12/2023	7,380	0.06 ▲	0.81	7,320	7,380	7,380	10	73,800
02/12/2023	7,320	0.28 ▲	3.83	7,040	7,320	6,550	540	3,952,800
30/11/2023	7,320	0.28 ▲	3.83	7,040	7,320	6,550	540	3,952,800
24/11/2023	7,040	-0.11 ▼	-1.56	7,150	7,040	7,020	20	140,800
23/11/2023	7,150	0.01 ▲	0.14	7,140	7,360	7,150	250	1,787,500
22/11/2023	7,140	0.26 ▲	3.64	6,880	7,360	6,980	280	1,999,200
21/11/2023	6,880	-0.51 ▼	-7.41	7,390	6,960	6,880	1,000	6,880,000
20/11/2023	7,390	0.00 ■■	0.00	7,390	7,390	7,050	40	295,600
17/11/2023	7,390	0.05 ▲	0.68	7,340	7,400	7,390	1,380	10,198,200
16/11/2023	7,340	0.14 ▲	1.91	7,200	7,340	7,340	10	73,400
14/11/2023	7,200	0.27 ▲	3.75	6,930	7,200	7,200	160	1,152,000
13/11/2023	6,930	-0.10 ▼	-1.44	7,030	7,390	6,930	60	415,800
10/11/2023	7,030	-0.27 ▼	-3.84	7,300	7,390	7,030	60	421,800
09/11/2023	7,300	0.00 ■■	0.00	7,300	7,300	7,300	140	1,022,000
08/11/2023	7,300	0.05 ▲	0.68	7,250	7,390	7,000	190	1,387,000
07/11/2023	7,250	0.00 ■■	0.00	7,250	0	0	0	0
06/11/2023	7,250	0.35 ▲	4.83	6,900	7,280	6,920	460	3,335,000
03/11/2023	6,900	-0.45 ▼	-6.52	7,350	7,340	6,900	20	138,000
02/11/2023	7,350	0.01 ▲	0.14	7,340	7,350	7,250	1,450	10,657,500
01/11/2023	7,340	0.10 ▲	1.36	7,240	7,340	7,340	20	146,800
31/10/2023	7,240	-0.01 ▼	-0.14	7,250	7,250	7,240	50	362,000
27/10/2023	7,250	0.43 ▲	5.93	6,820	7,290	6,410	30	217,500
26/10/2023	6,820	-0.48 ▼	-7.04	7,300	7,480	6,810	100	682,000
25/10/2023	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	40	292,000
20/10/2023	7,400	-0.04 ▼	-0.54	7,440	7,490	6,920	100	740,000
19/10/2023	7,440	0.44 ▲	5.91	7,000	7,440	7,000	40	297,600
18/10/2023	7,000	-0.04 ▼	-0.57	7,040	7,000	7,000	50	350,000
17/10/2023	7,040	-0.07 ▼	-0.99	7,110	7,490	7,040	190	1,337,600
16/10/2023	7,110	0.11 ▲	1.55	7,000	7,110	7,110	80	568,800
11/10/2023	7,000	-0.39 ▼	-5.57	7,390	7,400	7,000	50	350,000
09/10/2023	7,390	-0.01 ▼	-0.14	7,400	7,390	7,390	10	73,900
06/10/2023	7,400	0.00 ■■	0.00	7,400	0	0	0	0
05/10/2023	7,400	0.40 ▲	5.41	7,000	7,400	7,000	110	814,000
03/10/2023	7,000	-0.02 ▼	-0.29	7,020	7,500	7,000	110	770,000
02/10/2023	7,020	-0.28 ▼	-3.99	7,300	7,030	7,010	70	491,400
29/09/2023	7,300	0.00 ■■	0.00	7,300	7,300	6,810	110	803,000
22/09/2023	7,500	0.25 ▲	3.33	7,250	7,500	6,770	30	225,000
21/09/2023	7,250	0.00 ■■	0.00	7,250	7,250	6,870	110	797,500
20/09/2023	7,250	0.00 ■■	0.00	7,250	7,250	6,870	110	797,500
19/09/2023	7,250	0.00 ■■	0.00	7,250	7,250	7,250	30	217,500
18/09/2023	7,250	0.00 ■■	0.00	7,250	7,250	7,250	20	145,000
15/09/2023	7,220	-0.48 ▼	-6.65	7,700	7,700	7,220	1,030	7,436,600
14/09/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,180	350	2,695,000
13/09/2023	7,700	0.40 ▲	5.19	7,300	7,700	7,700	50	385,000
12/09/2023	7,300	-0.25 ▼	-3.42	7,550	7,300	7,300	10	73,000
11/09/2023	7,550	0.00 ■■	0.00	7,550	7,550	7,070	140	1,057,000
08/09/2023	7,550	0.00 ■■	0.00	7,550	7,550	7,060	2,410	18,195,500
07/09/2023	7,550	-0.01 ▼	-0.13	7,560	7,550	7,550	210	1,585,500
06/09/2023	7,560	-0.04 ▼	-0.53	7,600	7,580	7,560	20	151,200
05/09/2023	7,600	0.19 ▲	2.50	7,410	7,600	7,500	40	304,000
31/08/2023	7,410	-0.54 ▼	-7.29	7,950	7,420	7,410	30	222,300
30/08/2023	7,950	-0.03 ▼	-0.38	7,980	7,950	7,430	260	2,067,000
29/08/2023	7,980	0.00 ■■	0.00	7,980	7,980	7,980	10	79,800
28/08/2023	7,980	-0.02 ▼	-0.25	8,000	7,990	7,450	160	1,276,800
25/08/2023	8,000	0.30 ▲	3.75	7,700	8,000	7,170	330	2,640,000
24/08/2023	7,700	0.50 ▲	6.49	7,200	7,700	6,800	160	1,232,000
23/08/2023	7,200	0.27 ▲	3.75	6,930	7,410	6,930	110	792,000
22/08/2023	6,930	-0.52 ▼	-7.50	7,450	7,960	6,930	50	346,500
21/08/2023	7,450	-0.55 ▼	-7.38	8,000	8,000	7,450	90	670,500
18/08/2023	8,000	-0.60 ▼	-7.50	8,600	8,100	8,000	430	3,440,000
17/08/2023	8,600	-0.37 ▼	-4.30	8,970	8,800	8,350	270	2,322,000
16/08/2023	8,970	-0.01 ▼	-0.11	8,980	8,970	8,970	20	179,400
15/08/2023	8,980	0.00 ■■	0.00	8,980	8,980	8,360	40	359,200
14/08/2023	8,980	0.33 ▲	3.67	8,650	9,100	8,050	140	1,257,200
11/08/2023	8,650	0.16 ▲	1.85	8,490	8,700	7,900	290	2,508,500
09/08/2023	8,490	-0.01 ▼	-0.12	8,500	8,490	7,910	370	3,141,300
08/08/2023	8,500	0.49 ▲	5.76	8,010	8,500	8,060	400	3,400,000
07/08/2023	8,010	0.43 ▲	5.37	7,580	8,030	7,580	1,590	12,735,900
04/08/2023	7,580	0.03 ▲	0.40	7,550	7,580	7,300	320	2,425,600
03/08/2023	7,550	0.07 ▲	0.93	7,480	7,600	7,480	470	3,548,500
02/08/2023	7,480	0.48 ▲	6.42	7,000	7,480	7,200	600	4,488,000
01/08/2023	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
31/07/2023	7,000	0.10 ▲	1.43	6,900	7,000	6,900	350	2,450,000
28/07/2023	6,900	0.10 ▲	1.45	6,800	6,930	6,800	280	1,932,000
27/07/2023	6,800	0.10 ▲	1.47	6,700	6,800	6,700	290	1,972,000
26/07/2023	6,700	-0.10 ▼	-1.49	6,800	6,800	6,600	250	1,675,000
25/07/2023	6,800	0.00 ■■	0.00	6,800	6,800	6,800	70	476,000
24/07/2023	6,800	0.15 ▲	2.21	6,650	6,800	6,690	140	952,000
20/07/2023	6,650	0.00 ■■	0.00	6,650	6,650	6,650	10	66,500
19/07/2023	6,650	0.25 ▲	3.76	6,400	6,650	6,400	40	266,000
14/07/2023	6,400	0.00 ■■	0.00	6,400	6,400	6,300	2,020	12,928,000
13/07/2023	6,400	0.03 ▲	0.47	6,370	6,400	6,370	20	128,000
12/07/2023	6,370	0.02 ▲	0.31	6,350	6,370	6,110	150	955,500
11/07/2023	6,350	-0.15 ▼	-2.36	6,500	6,600	6,050	720	4,572,000
10/07/2023	6,500	-0.10 ▼	-1.54	6,600	6,600	6,190	460	2,990,000
07/07/2023	6,600	-0.27 ▼	-4.09	6,870	6,600	6,600	30	198,000
06/07/2023	6,870	-0.02 ▼	-0.29	6,890	6,870	6,570	70	480,900
05/07/2023	6,890	0.00 ■■	0.00	6,890	6,890	6,890	10	68,900
04/07/2023	6,890	-0.05 ▼	-0.73	6,940	6,890	6,890	10	68,900
29/06/2023	6,940	-0.05 ▼	-0.72	6,990	6,940	6,510	150	1,041,000
28/06/2023	6,990	-0.01 ▼	-0.14	7,000	6,990	6,550	190	1,328,100
27/06/2023	7,000	0.35 ▲	5.00	6,650	7,000	6,990	20	140,000
26/06/2023	6,650	-0.25 ▼	-3.76	6,900	6,900	6,650	130	864,500
23/06/2023	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	10	69,000
21/06/2023	7,000	0.20 ▲	2.86	6,800	7,000	7,000	10	70,000
20/06/2023	6,800	-0.14 ▼	-2.06	6,940	6,950	6,800	20	136,000
19/06/2023	6,940	0.04 ▲	0.58	6,900	6,940	6,600	20	138,800
16/06/2023	6,900	0.11 ▲	1.59	6,790	7,050	6,780	460	3,174,000
15/06/2023	6,790	-0.01 ▼	-0.15	6,800	6,790	6,500	320	2,172,800
14/06/2023	6,800	-0.18 ▼	-2.65	6,980	7,090	6,800	20	136,000
13/06/2023	6,980	-0.02 ▼	-0.29	7,000	6,980	6,800	160	1,116,800
12/06/2023	7,000	0.00 ■■	0.00	7,000	7,000	6,940	220	1,540,000
09/06/2023	7,000	0.10 ▲	1.43	6,900	7,090	6,990	90	630,000
08/06/2023	6,900	0.25 ▲	3.62	6,650	7,000	6,650	430	2,967,000
07/06/2023	6,650	0.09 ▲	1.35	6,560	6,650	6,560	110	731,500
06/06/2023	6,560	0.00 ■■	0.00	6,560	6,560	6,560	1,110	7,281,600
05/06/2023	6,560	0.01 ▲	0.15	6,550	6,690	6,550	220	1,443,200
02/06/2023	6,550	-0.13 ▼	-1.98	6,680	6,600	6,550	40	262,000
01/06/2023	6,680	0.18 ▲	2.69	6,500	6,680	6,500	20	133,600
31/05/2023	6,500	-0.03 ▼	-0.46	6,530	6,530	6,500	60	390,000
30/05/2023	6,530	-0.17 ▼	-2.60	6,700	6,700	6,240	670	4,375,100
29/05/2023	6,700	-0.06 ▼	-0.90	6,760	6,750	6,290	310	2,077,000
26/05/2023	6,760	0.23 ▲	3.40	6,530	6,760	6,300	160	1,081,600
25/05/2023	6,530	-0.45 ▼	-6.89	6,980	6,930	6,530	310	2,024,300
24/05/2023	6,980	0.10 ▲	1.43	6,880	6,980	6,980	10	69,800
23/05/2023	6,880	0.32 ▲	4.65	6,560	6,880	6,560	70	481,600
22/05/2023	6,560	-0.49 ▼	-7.47	7,050	7,050	6,560	20	131,200
19/05/2023	7,050	0.25 ▲	3.55	6,800	7,100	6,800	70	493,500
18/05/2023	6,800	-0.20 ▼	-2.94	7,000	7,400	6,800	170	1,156,000
16/05/2023	7,000	0.18 ▲	2.57	6,820	7,000	6,500	110	770,000
15/05/2023	6,820	0.16 ▲	2.35	6,660	6,820	6,700	40	272,800
12/05/2023	6,660	0.06 ▲	0.90	6,600	6,660	6,600	30	199,800
11/05/2023	6,600	-0.05 ▼	-0.76	6,650	6,600	6,370	40	264,000
10/05/2023	6,650	0.27 ▲	4.06	6,380	6,800	6,400	100	665,000
09/05/2023	6,380	-0.45 ▼	-7.05	6,830	6,830	6,370	70	446,600
08/05/2023	6,830	-0.07 ▼	-1.02	6,900	6,830	6,430	250	1,707,500
05/05/2023	6,900	-0.19 ▼	-2.75	7,090	6,900	6,600	240	1,656,000
28/04/2023	7,090	0.00 ■■	0.00	7,090	7,090	7,090	20	141,800
27/04/2023	7,090	0.29 ▲	4.09	6,800	7,100	6,600	90	638,100
26/04/2023	6,800	-0.39 ▼	-5.74	7,190	6,800	6,800	10	68,000
25/04/2023	7,190	0.09 ▲	1.25	7,100	7,190	7,100	20	143,800
20/04/2023	7,100	-0.08 ▼	-1.13	7,180	7,100	7,100	10	71,000
18/04/2023	7,180	-0.02 ▼	-0.28	7,200	7,180	6,700	90	646,200
17/04/2023	7,200	0.11 ▲	1.53	7,090	7,200	7,200	10	72,000
14/04/2023	7,090	0.39 ▲	5.50	6,700	7,160	7,090	20	141,800
13/04/2023	6,700	-0.49 ▼	-7.31	7,190	7,690	6,690	70	469,000
12/04/2023	7,190	0.21 ▲	2.92	6,980	7,290	7,000	50	359,500
11/04/2023	6,980	-0.02 ▼	-0.29	7,000	6,980	6,800	180	1,256,400
10/04/2023	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
07/04/2023	7,000	0.24 ▲	3.43	6,760	7,000	7,000	10	70,000
06/04/2023	6,760	-0.48 ▼	-7.10	7,240	7,200	6,760	90	608,400
05/04/2023	7,240	0.23 ▲	3.18	7,010	7,290	6,700	50	362,000
03/04/2023	7,010	0.01 ▲	0.14	7,000	7,050	7,000	60	420,600
31/03/2023	7,000	-0.09 ▼	-1.29	7,090	7,000	6,600	90	630,000
30/03/2023	7,090	0.27 ▲	3.81	6,820	7,090	6,820	50	354,500
29/03/2023	6,820	-0.04 ▼	-0.59	6,860	6,850	6,380	30	204,600
28/03/2023	6,860	-0.04 ▼	-0.58	6,900	6,890	6,500	120	823,200
27/03/2023	6,900	-0.10 ▼	-1.45	7,000	7,050	6,900	40	276,000
24/03/2023	6,220	-0.78 ▼	-12.54	7,000	6,680	6,220	70	435,400
20/03/2023	6,700	0.20 ▲	2.99	6,500	6,890	6,050	200	1,340,000
17/03/2023	6,500	0.35 ▲	5.38	6,150	6,580	5,730	1,100	7,150,000
16/03/2023	6,150	-0.37 ▼	-6.02	6,520	6,970	6,150	20	123,000
15/03/2023	6,520	0.01 ▲	0.15	6,510	6,520	6,510	30	195,600
14/03/2023	6,510	-0.39 ▼	-5.99	6,900	6,510	6,510	10	65,100
13/03/2023	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
09/03/2023	6,900	-0.50 ▼	-7.25	7,400	6,900	6,900	50	345,000
06/03/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
03/03/2023	7,400	-0.19 ▼	-2.57	7,590	7,400	7,400	10	74,000
27/02/2023	7,590	-0.04 ▼	-0.53	7,630	7,590	7,100	40	303,600
22/02/2023	7,630	-0.57 ▼	-7.47	8,200	7,780	7,630	280	2,136,400
21/02/2023	8,200	0.45 ▲	5.49	7,750	8,200	8,200	10	82,000
20/02/2023	7,750	-0.12 ▼	-1.55	7,870	7,750	7,320	1,110	8,602,500
17/02/2023	7,870	0.51 ▲	6.48	7,360	7,870	7,870	10	78,700
16/02/2023	7,360	-0.01 ▼	-0.14	7,370	7,360	7,360	10	73,600
14/02/2023	7,370	0.48 ▲	6.51	6,890	7,370	7,370	10	73,700
13/02/2023	6,890	-0.31 ▼	-4.50	7,200	7,200	6,890	270	1,860,300
10/02/2023	7,200	0.23 ▲	3.19	6,970	7,200	6,970	30	216,000
09/02/2023	6,970	-0.51 ▼	-7.32	7,480	6,970	6,970	10	69,700
03/02/2023	7,480	0.00 ■■	0.00	7,480	7,980	7,480	20	149,600
01/02/2023	7,480	0.48 ▲	6.42	7,000	7,480	7,000	90	673,200
30/01/2023	7,000	-0.05 ▼	-0.71	7,050	7,000	6,560	120	840,000
27/01/2023	7,050	-0.52 ▼	-7.38	7,570	7,550	7,050	30	211,500
19/01/2023	7,570	0.37 ▲	4.89	7,200	7,570	7,570	20	151,400
18/01/2023	7,200	0.10 ▲	1.39	7,100	7,200	7,200	10	72,000
17/01/2023	7,100	0.42 ▲	5.92	6,680	7,100	7,000	100	710,000
16/01/2023	6,680	-0.49 ▼	-7.34	7,170	6,680	6,680	30	200,400
12/01/2023	7,170	-0.02 ▼	-0.28	7,190	7,170	7,170	10	71,700
11/01/2023	7,190	0.00 ■■	0.00	7,190	7,190	6,710	130	934,700
09/01/2023	7,190	0.29 ▲	4.03	6,900	7,190	6,450	80	575,200
06/01/2023	6,900	0.30 ▲	4.35	6,600	6,900	6,900	20	138,000
04/01/2023	6,600	0.36 ▲	5.45	6,240	6,600	6,200	630	4,158,000
03/01/2023	6,240	-0.19 ▼	-3.04	6,430	6,550	6,230	230	1,435,200
30/12/2022	6,430	-0.45 ▼	-7.00	6,880	6,800	6,410	60	385,800
29/12/2022	6,880	0.44 ▲	6.40	6,440	6,880	6,880	10	68,800
28/12/2022	6,440	-0.45 ▼	-6.99	6,890	7,140	6,440	20	128,800
27/12/2022	6,890	0.41 ▲	5.95	6,480	6,900	6,890	20	137,800
26/12/2022	6,480	-0.48 ▼	-7.41	6,960	7,300	6,480	30	194,400
23/12/2022	6,960	0.43 ▲	6.18	6,530	6,980	6,930	110	765,600
22/12/2022	6,530	0.00 ■■	0.00	6,530	6,530	6,530	100	653,000
21/12/2022	6,530	0.40 ▲	6.13	6,130	6,530	6,130	30	195,900
20/12/2022	6,130	-0.40 ▼	-6.53	6,530	6,880	6,130	40	245,200
19/12/2022	6,530	0.42 ▲	6.43	6,110	6,530	6,500	1,020	6,660,600
14/12/2022	6,460	-0.06 ▼	-0.93	6,520	6,900	6,460	660	4,263,600
13/12/2022	6,520	-0.48 ▼	-7.36	7,000	7,490	6,520	190	1,238,800
10/12/2022	7,000	0.09 ▲	1.29	6,910	7,000	7,000	10	70,000
09/12/2022	7,000	0.09 ▲	1.29	6,910	7,000	7,000	10	70,000
08/12/2022	6,910	-0.52 ▼	-7.53	7,430	7,000	6,910	90	621,900
07/12/2022	7,430	-0.55 ▼	-7.40	7,980	7,430	7,430	40	297,200
06/12/2022	7,980	0.52 ▲	6.52	7,460	7,980	7,980	10	79,800
05/12/2022	7,460	0.10 ▲	1.34	7,360	7,460	6,920	100	746,000
04/12/2022	7,360	-0.04 ▼	-0.54	7,400	7,360	6,900	30	220,800
02/12/2022	7,360	-0.04 ▼	-0.54	7,400	7,360	6,900	30	220,800
01/12/2022	7,400	0.10 ▲	1.35	7,300	7,400	7,300	50	370,000
30/11/2022	7,300	0.10 ▲	1.37	7,200	7,300	7,100	90	657,000
29/11/2022	7,200	0.00 ■■	0.00	7,200	7,200	6,730	70	504,000
28/11/2022	7,200	-0.09 ▼	-1.25	7,290	7,200	6,800	40	288,000
24/11/2022	7,290	0.40 ▲	5.49	6,890	7,300	6,440	180	1,312,200
23/11/2022	7,290	0.40 ▲	5.49	6,890	7,300	6,440	180	1,312,200
22/11/2022	6,890	0.45 ▲	6.53	6,440	6,890	6,440	110	757,900
21/11/2022	6,440	0.42 ▲	6.52	6,020	6,440	5,600	500	3,220,000
19/11/2022	6,020	-0.03 ▼	-0.50	6,050	6,020	6,000	30	180,600
18/11/2022	6,020	-0.03 ▼	-0.50	6,050	6,020	6,000	30	180,600
17/11/2022	5,630	-0.42 ▼	-7.46	6,050	6,470	5,630	430	2,420,900
16/11/2022	6,050	-0.45 ▼	-7.44	6,500	6,490	6,050	30	181,500
15/11/2022	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
14/11/2022	6,500	0.10 ▲	1.54	6,400	6,500	6,500	10	65,000
13/11/2022	6,400	0.00 ■■	0.00	6,400	0	0	0	0
10/11/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
09/11/2022	6,400	-0.48 ▼	-7.50	6,880	6,880	6,400	90	576,000
07/11/2022	6,880	0.00 ■■	0.00	6,880	6,880	6,880	20	137,600
04/11/2022	6,880	0.00 ■■	0.00	6,880	6,880	6,880	10	68,800
03/11/2022	6,880	0.01 ▲	0.15	6,870	6,880	6,880	30	206,400
02/11/2022	6,870	0.27 ▲	3.93	6,600	6,870	6,140	100	687,000
01/11/2022	6,600	-0.40 ▼	-6.06	7,000	7,000	6,600	90	594,000
27/10/2022	7,000	0.00 ■■	0.00	7,000	7,000	7,000	20	140,000
26/10/2022	7,000	0.00 ■■	0.00	7,000	7,000	7,000	20	140,000
25/10/2022	7,000	0.00 ■■	0.00	7,000	7,000	7,000	20	140,000
24/10/2022	7,000	-0.20 ▼	-2.86	7,200	7,700	7,000	150	1,050,000
20/10/2022	7,200	-0.30 ▼	-4.17	7,500	7,200	7,200	190	1,368,000
19/10/2022	7,500	-0.20 ▼	-2.67	7,700	7,500	7,500	10	75,000
18/10/2022	7,700	0.45 ▲	5.84	7,250	7,700	7,700	10	77,000
17/10/2022	7,250	-0.20 ▼	-2.76	7,450	7,250	7,200	20	145,000
15/10/2022	7,450	0.00 ■■	0.00	7,450	0	0	0	0
14/10/2022	7,450	0.00 ■■	0.00	7,450	7,500	7,400	70	521,500
13/10/2022	7,450	0.00 ■■	0.00	7,450	7,500	7,400	70	521,500
12/10/2022	7,450	0.15 ▲	2.01	7,300	7,500	7,450	70	521,500
07/10/2022	7,350	0.10 ▲	1.36	7,250	7,350	7,250	20	147,000
03/10/2022	7,250	0.00 ■■	0.00	7,250	0	0	0	0
02/10/2022	7,250	0.00 ■■	0.00	7,250	0	0	0	0
30/09/2022	7,250	0.00 ■■	0.00	7,250	7,250	7,250	30	217,500
29/09/2022	7,250	0.00 ■■	0.00	7,250	7,250	7,250	30	217,500
28/09/2022	7,250	-0.20 ▼	-2.76	7,450	7,400	7,250	50	362,500
27/09/2022	7,250	-0.20 ▼	-2.76	7,450	7,400	7,250	50	362,500
26/09/2022	7,450	0.00 ■■	0.00	7,450	7,450	7,400	30	223,500
22/09/2022	7,450	-0.53 ▼	-7.11	7,980	7,980	7,450	30	223,500
20/09/2022	7,980	-0.02 ▼	-0.25	8,000	8,000	7,980	70	558,600
19/09/2022	8,000	0.45 ▲	5.63	7,550	8,070	8,000	20	160,000
16/09/2022	7,550	0.00 ■■	0.00	7,550	7,550	7,550	20	151,000
15/09/2022	7,550	0.05 ▲	0.66	7,500	7,550	7,550	30	226,500
14/09/2022	7,500	-0.50 ▼	-6.67	8,000	7,990	7,440	260	1,950,000
13/09/2022	8,000	-0.06 ▼	-0.75	8,060	8,000	8,000	10	80,000
12/09/2022	8,060	0.51 ▲	6.33	7,550	8,060	8,060	10	80,600
09/09/2022	8,070	0.52 ▲	6.44	7,550	0	0	10	80,700
08/09/2022	7,550	-0.55 ▼	-7.28	8,100	7,550	7,550	10	75,500
07/09/2022	8,100	0.00 ■■	0.00	8,100	8,100	8,100	50	405,000
06/09/2022	8,100	0.00 ■■	0.00	8,100	8,100	8,100	50	405,000
05/09/2022	8,100	-0.28 ▼	-3.46	8,380	8,200	8,100	70	567,000
03/09/2022	8,380	0.28 ▲	3.34	8,100	8,660	8,380	440	3,687,200
02/09/2022	8,380	0.28 ▲	3.34	8,100	8,660	8,380	440	3,687,200
01/09/2022	8,380	0.28 ▲	3.34	8,100	8,660	8,380	440	3,687,200
31/08/2022	8,380	0.28 ▲	3.34	8,100	8,660	8,380	440	3,687,200
30/08/2022	8,100	0.19 ▲	2.35	7,910	8,100	7,360	560	4,536,000
29/08/2022	7,910	-0.59 ▼	-7.46	8,500	8,460	7,910	650	5,141,500
28/08/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
26/08/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
25/08/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,500	90	765,000
23/08/2022	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	230	1,955,000
22/08/2022	8,600	0.09 ▲	1.05	8,510	8,600	8,600	10	86,000
20/08/2022	8,510	0.01 ▲	0.12	8,500	8,510	8,510	50	425,500
19/08/2022	8,510	0.01 ▲	0.12	8,500	8,510	8,510	50	425,500
18/08/2022	8,500	-0.50 ▼	-5.88	9,000	8,800	8,500	40	340,000
17/08/2022	9,000	0.50 ▲	5.56	8,500	9,000	9,000	10	90,000
16/08/2022	8,500	0.04 ▲	0.47	8,460	8,500	8,500	100	850,000
15/08/2022	8,460	-0.34 ▼	-4.02	8,800	8,460	8,460	50	423,000
12/08/2022	8,800	0.00 ■■	0.00	8,800	8,800	8,800	10	88,000
09/08/2022	8,800	0.00 ■■	0.00	8,800	8,800	8,700	40	352,000
08/08/2022	8,800	0.00 ■■	0.00	8,800	8,800	8,750	820	7,216,000
07/08/2022	8,800	0.00 ■■	0.00	8,800	8,800	8,600	50	440,000
05/08/2022	8,800	0.00 ■■	0.00	8,800	8,800	8,600	50	440,000
04/08/2022	8,800	0.20 ▲	2.27	8,600	8,900	8,800	150	1,320,000
03/08/2022	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10	86,000
02/08/2022	8,600	-0.20 ▼	-2.33	8,800	8,750	8,600	70	602,000
01/08/2022	8,800	0.20 ▲	2.27	8,600	8,800	8,300	90	792,000
29/07/2022	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
28/07/2022	8,600	0.00 ■■	0.00	8,600	8,600	8,600	50	430,000
27/07/2022	8,600	0.35 ▲	4.07	8,250	8,650	8,460	130	1,118,000
26/07/2022	8,250	0.00 ■■	0.00	8,250	8,250	8,250	30	247,500
22/07/2022	8,250	-0.45 ▼	-5.45	8,700	8,250	8,250	130	1,072,500
21/07/2022	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	20	174,000
20/07/2022	8,900	0.28 ▲	3.15	8,620	8,900	8,880	90	801,000
19/07/2022	8,620	0.00 ■■	0.00	8,620	8,620	8,620	110	948,200
18/07/2022	8,620	-0.38 ▼	-4.41	9,000	8,620	8,600	30	258,600
15/07/2022	8,500	-0.50 ▼	-5.88	9,000	8,500	8,500	30	255,000
14/07/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	30	270,000
13/07/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
12/07/2022	9,000	0.50 ▲	5.56	8,500	9,000	8,250	50	450,000
11/07/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
08/07/2022	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	10	85,000
07/07/2022	8,600	-0.13 ▼	-1.51	8,730	8,730	8,500	60	516,000
06/07/2022	8,730	-0.65 ▼	-7.45	9,380	9,380	8,730	230	2,007,900
30/06/2022	9,380	0.00 ■■	0.00	9,380	0	0	0	0
29/06/2022	9,380	0.48 ▲	5.12	8,900	9,380	8,950	70	656,600
28/06/2022	9,380	0.48 ▲	5.12	8,900	9,380	8,950	70	656,600
26/06/2022	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
24/06/2022	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
23/06/2022	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
22/06/2022	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	30	267,000
21/06/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	50	450,000
20/06/2022	9,000	0.00 ■■	0.00	9,000	0	0	0	0
17/06/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	30	270,000
16/06/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	30	270,000
15/06/2022	9,000	0.50 ▲	5.56	8,500	9,000	8,990	260	2,340,000
14/06/2022	9,000	0.50 ▲	5.56	8,500	9,000	8,990	260	2,340,000
13/06/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
10/06/2022	8,500	-0.50 ▼	-5.88	9,000	9,000	8,500	30	255,000
08/06/2022	9,000	0.00 ■■	0.00	9,000	0	0	0	0
07/06/2022	8,640	0.00 ■■	0.00	8,640	8,640	8,640	30	259,200
06/06/2022	8,640	-0.64 ▼	-7.41	9,280	8,670	8,640	30	259,200
03/06/2022	9,280	0.00 ■■	0.00	9,280	9,280	8,700	30	278,400
02/06/2022	9,280	-0.01 ▼	-0.11	9,290	9,290	8,640	170	1,577,600
01/06/2022	9,290	0.60 ▲	6.46	8,690	9,290	8,690	40	371,600
31/05/2022	8,690	-0.65 ▼	-7.48	9,340	8,690	8,690	10	86,900
30/05/2022	9,340	0.58 ▲	6.21	8,760	9,340	9,200	80	747,200
28/05/2022	8,760	0.56 ▲	6.39	8,200	8,760	8,750	50	438,000
27/05/2022	8,760	0.56 ▲	6.39	8,200	8,760	8,750	50	438,000
26/05/2022	8,200	-0.40 ▼	-4.88	8,600	8,600	8,000	370	3,034,000
25/05/2022	8,600	-0.31 ▼	-3.60	8,910	8,600	8,600	20	172,000
24/05/2022	8,910	-0.02 ▼	-0.22	8,930	8,930	8,910	20	178,200
23/05/2022	8,930	0.00 ■■	0.00	8,930	8,930	8,930	100	893,000
22/05/2022	8,930	-0.67 ▼	-7.50	9,600	8,940	8,930	430	3,839,900
20/05/2022	8,930	-0.67 ▼	-7.50	9,600	8,940	8,930	430	3,839,900
19/05/2022	9,600	0.01 ▲	0.10	9,590	9,600	9,500	50	480,000
18/05/2022	9,600	0.01 ▲	0.10	9,590	9,600	9,500	50	480,000
17/05/2022	9,590	-0.01 ▼	-0.10	9,600	9,590	8,940	20	191,800
16/05/2022	9,600	-0.10 ▼	-1.04	9,700	9,700	9,600	60	576,000
12/05/2022	9,700	0.40 ▲	4.12	9,300	9,700	8,700	30	291,000
11/05/2022	9,300	0.00 ■■	0.00	9,300	9,300	8,680	40	372,000
10/05/2022	9,300	-0.49 ▼	-5.27	9,790	9,300	9,110	360	3,348,000
09/05/2022	9,790	0.09 ▲	0.92	9,700	9,800	9,700	190	1,860,100
29/04/2022	9,850	0.15 ▲	1.52	9,700	9,850	9,050	40	394,000
28/04/2022	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10	97,000
27/04/2022	9,700	0.00 ■■	0.00	9,700	10,000	9,550	100	970,000
26/04/2022	9,700	-0.15 ▼	-1.55	9,850	9,850	9,600	170	1,649,000
25/04/2022	9,850	-0.01 ▼	-0.10	9,860	10,200	9,850	440	4,334,000
23/04/2022	9,860	-0.24 ▼	-2.43	10,100	10,000	9,860	90	887,400
22/04/2022	9,860	-0.24 ▼	-2.43	10,100	10,000	9,860	90	887,400
21/04/2022	10,100	0.10 ▲	0.99	10,000	10,100	9,850	450	4,545,000
20/04/2022	10,000	-0.05 ▼	-0.50	10,050	10,100	9,900	660	6,600,000
19/04/2022	10,050	0.00 ■■	0.00	10,050	10,050	9,950	250	2,512,500
18/04/2022	10,050	-0.15 ▼	-1.49	10,200	10,200	9,910	660	6,633,000
16/04/2022	10,200	0.20 ▲	1.96	10,000	10,200	10,000	370	3,774,000
15/04/2022	10,200	0.20 ▲	1.96	10,000	10,200	10,000	370	3,774,000
14/04/2022	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	230	2,300,000
13/04/2022	10,300	0.10 ▲	0.97	10,200	10,300	10,000	30	309,000
12/04/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	650	6,630,000
08/04/2022	10,200	0.15 ▲	1.47	10,050	10,200	10,000	830	8,466,000
07/04/2022	10,050	-0.25 ▼	-2.49	10,300	10,300	10,050	220	2,211,000
06/04/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,100	230	2,369,000
05/04/2022	10,300	0.30 ▲	2.91	10,000	10,300	10,100	30	309,000
04/04/2022	10,000	-0.35 ▼	-3.50	10,350	10,350	10,000	630	6,300,000
01/04/2022	10,350	0.30 ▲	2.90	10,050	10,350	10,000	690	7,141,500
31/03/2022	10,050	-0.20 ▼	-1.99	10,250	10,350	10,050	460	4,623,000
30/03/2022	10,250	-0.10 ▼	-0.98	10,350	10,350	10,050	540	5,535,000
29/03/2022	10,350	0.25 ▲	2.42	10,100	10,350	10,150	220	2,277,000
28/03/2022	10,100	-0.10 ▼	-0.99	10,200	10,350	10,050	1,230	12,423,000
25/03/2022	10,200	-0.20 ▼	-1.96	10,400	10,200	10,200	100	1,020,000
24/03/2022	10,400	0.00 ■■	0.00	10,400	10,400	10,200	50	520,000
23/03/2022	10,400	-0.05 ▼	-0.48	10,450	10,500	10,400	980	10,192,000
22/03/2022	10,450	0.15 ▲	1.44	10,300	10,500	10,300	520	5,434,000
21/03/2022	10,300	0.10 ▲	0.97	10,200	10,300	10,050	240	2,472,000
18/03/2022	10,200	0.00 ■■	0.00	10,200	10,400	10,100	340	3,468,000
17/03/2022	10,200	0.00 ■■	0.00	10,200	10,350	10,100	220	2,244,000
16/03/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	50	510,000
15/03/2022	10,200	-0.15 ▼	-1.47	10,350	10,350	10,000	200	2,040,000
14/03/2022	10,350	0.35 ▲	3.38	10,000	10,350	10,000	430	4,450,500
11/03/2022	10,000	-0.35 ▼	-3.50	10,350	10,300	10,000	2,140	21,400,000
10/03/2022	10,350	0.00 ■■	0.00	10,350	10,400	10,350	830	8,590,500
09/03/2022	10,350	0.00 ■■	0.00	10,350	10,350	9,800	330	3,415,500
08/03/2022	10,350	-0.25 ▼	-2.42	10,600	10,600	9,860	1,850	19,147,500
07/03/2022	10,600	0.40 ▲	3.77	10,200	10,700	10,600	70	742,000
06/03/2022	10,200	-0.50 ▼	-4.90	10,700	10,700	10,200	1,240	12,648,000
04/03/2022	10,200	-0.50 ▼	-4.90	10,700	10,700	10,200	1,240	12,648,000
03/03/2022	10,700	0.10 ▲	0.93	10,600	10,700	10,000	700	7,490,000
02/03/2022	10,600	0.00 ■■	0.00	10,600	10,600	10,600	170	1,802,000
01/03/2022	10,600	0.10 ▲	0.94	10,500	10,600	10,200	260	2,756,000
28/02/2022	10,500	0.30 ▲	2.86	10,200	10,900	10,200	480	5,040,000
27/02/2022	10,200	-0.40 ▼	-3.92	10,600	10,450	10,200	1,330	13,566,000
25/02/2022	10,200	-0.40 ▼	-3.92	10,600	10,450	10,200	1,330	13,566,000
24/02/2022	10,600	0.00 ■■	0.00	10,600	10,600	10,000	210	2,226,000
23/02/2022	10,600	-0.05 ▼	-0.47	10,650	10,650	10,000	680	7,208,000
22/02/2022	10,650	-0.25 ▼	-2.35	10,900	11,100	10,650	310	3,301,500
21/02/2022	10,900	-0.30 ▼	-2.75	11,200	11,200	10,900	110	1,199,000
18/02/2022	11,200	0.30 ▲	2.68	10,900	11,650	10,700	430	4,816,000
17/02/2022	10,900	0.70 ▲	6.42	10,200	10,900	10,200	1,140	12,426,000
16/02/2022	10,200	-0.45 ▼	-4.41	10,650	10,800	10,200	220	2,244,000
15/02/2022	10,650	0.00 ■■	0.00	10,650	10,650	10,200	460	4,899,000
14/02/2022	10,650	0.15 ▲	1.41	10,500	10,700	10,500	530	5,644,500
11/02/2022	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	30	315,000
10/02/2022	10,700	0.10 ▲	0.93	10,600	10,850	10,700	300	3,210,000
09/02/2022	10,600	0.00 ■■	0.00	10,600	10,800	10,600	30	318,000
08/02/2022	10,600	0.20 ▲	1.89	10,400	10,700	10,400	320	3,392,000
07/02/2022	10,400	0.25 ▲	2.40	10,150	10,400	10,100	710	7,384,000
30/01/2022	10,150	0.05 ▲	0.49	10,100	10,500	10,100	1,190	12,078,500
28/01/2022	10,150	0.05 ▲	0.49	10,100	10,500	10,100	1,190	12,078,500
27/01/2022	10,100	-0.45 ▼	-4.46	10,550	10,100	10,000	200	2,020,000
26/01/2022	10,550	0.25 ▲	2.37	10,300	10,550	10,300	180	1,899,000
25/01/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,100	240	2,472,000
24/01/2022	10,300	-0.45 ▼	-4.37	10,750	10,750	10,200	1,680	17,304,000
21/01/2022	10,750	-0.15 ▼	-1.40	10,900	10,800	10,250	340	3,655,000
20/01/2022	10,900	0.00 ■■	0.00	10,900	10,900	10,150	30	327,000
19/01/2022	10,900	0.00 ■■	0.00	10,900	10,900	10,900	60	654,000
18/01/2022	10,200	-0.70 ▼	-6.86	10,900	11,250	10,150	1,030	10,506,000
17/01/2022	10,900	-0.50 ▼	-4.59	11,400	11,400	10,900	260	2,834,000
14/01/2022	11,400	0.00 ■■	0.00	11,400	11,400	11,400	20	228,000
13/01/2022	11,400	0.40 ▲	3.51	11,000	11,400	11,000	230	2,622,000
12/01/2022	11,000	-0.40 ▼	-3.64	11,400	11,400	10,900	570	6,270,000
11/01/2022	11,400	-0.15 ▼	-1.32	11,550	11,700	11,400	30	342,000
10/01/2022	11,550	-0.25 ▼	-2.16	11,800	11,750	11,500	430	4,966,500
07/01/2022	11,800	0.30 ▲	2.54	11,500	11,800	11,500	420	4,956,000
06/01/2022	11,500	-0.35 ▼	-3.04	11,850	11,850	11,500	200	2,300,000
05/01/2022	11,850	0.45 ▲	3.80	11,400	11,950	11,500	480	5,688,000
04/01/2022	11,400	0.00 ■■	0.00	11,400	11,750	11,200	1,310	14,934,000
03/01/2022	11,600	-0.25 ▼	-2.16	11,850	11,900	11,600	2,020	23,432,000
31/12/2021	11,400	-0.05 ▼	-0.44	11,450	11,400	11,250	260	2,964,000
30/12/2021	11,450	0.05 ▲	0.44	11,400	11,800	11,400	500	5,725,000
29/12/2021	11,400	-0.40 ▼	-3.51	11,800	11,800	11,400	140	1,596,000
23/12/2021	11,450	-0.05 ▼	-0.44	11,500	12,000	11,400	970	11,106,500
22/12/2021	11,450	-0.05 ▼	-0.44	11,500	12,000	11,400	970	11,106,500
21/12/2021	11,500	0.30 ▲	2.61	11,200	11,600	11,300	660	7,590,000
20/12/2021	11,200	-0.60 ▼	-5.36	11,800	11,750	11,200	480	5,376,000
17/12/2021	11,800	-0.60 ▼	-5.08	12,400	12,000	11,800	270	3,186,000
16/12/2021	12,400	0.25 ▲	2.02	12,150	12,500	11,300	670	8,308,000
15/12/2021	12,150	-0.10 ▼	-0.82	12,250	12,250	12,150	410	4,981,500
14/12/2021	12,250	0.65 ▲	5.31	11,600	12,400	11,900	3,670	44,957,500
13/12/2021	11,600	-0.20 ▼	-1.72	11,800	11,900	11,300	810	9,396,000
12/12/2021	11,800	0.30 ▲	2.54	11,500	11,800	11,400	850	10,030,000
10/12/2021	11,800	0.30 ▲	2.54	11,500	11,800	11,400	850	10,030,000
09/12/2021	11,500	-0.20 ▼	-1.74	11,700	11,500	11,300	330	3,795,000
08/12/2021	11,700	-0.15 ▼	-1.28	11,850	11,800	11,600	440	5,148,000
07/12/2021	11,850	0.30 ▲	2.53	11,550	11,850	11,550	1,950	23,107,500
06/12/2021	11,550	-0.05 ▼	-0.43	11,600	11,600	11,200	720	8,316,000
04/12/2021	11,600	-0.25 ▼	-2.16	11,850	11,900	11,600	2,020	23,432,000
03/12/2021	11,600	-0.25 ▼	-2.16	11,850	11,900	11,600	2,020	23,432,000
02/12/2021	11,850	0.25 ▲	2.11	11,600	11,900	11,600	690	8,176,500
01/12/2021	11,600	-0.50 ▼	-4.31	12,100	12,100	11,500	990	11,484,000
30/11/2021	12,100	0.30 ▲	2.48	11,800	12,100	11,300	3,840	46,464,000
29/11/2021	11,800	-0.15 ▼	-1.27	11,950	11,800	11,150	2,240	26,432,000
28/11/2021	11,950	0.30 ▲	2.51	11,650	11,950	11,000	2,740	32,743,000
26/11/2021	11,950	0.30 ▲	2.51	11,650	11,950	11,000	2,740	32,743,000
25/11/2021	11,650	-0.05 ▼	-0.43	11,700	11,900	11,600	620	7,223,000
24/11/2021	11,700	0.25 ▲	2.14	11,450	12,200	11,450	690	8,073,000
23/11/2021	11,450	-0.05 ▼	-0.44	11,450	11,500	10,700	840	9,618,000
22/11/2021	11,450	-0.85 ▼	-7.42	12,300	12,150	11,450	4,170	47,746,500
21/11/2021	12,300	-0.90 ▼	-7.32	13,200	13,200	12,300	4,400	54,120,000
19/11/2021	12,300	-0.90 ▼	-7.32	13,200	13,200	12,300	4,400	54,120,000
18/11/2021	13,200	0.40 ▲	3.03	12,800	13,450	12,300	2,000	26,400,000
17/11/2021	12,800	0.25 ▲	1.95	12,550	13,400	12,050	9,500	121,600,000
16/11/2021	12,550	0.80 ▲	6.37	11,750	12,550	12,500	4,060	50,953,000
15/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,750	1,020	11,985,000
13/11/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,550	4,420	48,620,000
12/11/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,550	4,420	48,620,000
11/11/2021	10,300	0.25 ▲	2.43	10,050	10,600	10,100	5,130	52,839,000
10/11/2021	10,050	-0.10 ▼	-1.00	10,150	10,150	10,000	720	7,236,000
09/11/2021	10,150	0.05 ▲	0.49	10,100	10,200	10,100	400	4,060,000
08/11/2021	10,100	-0.10 ▼	-0.99	10,100	10,100	10,000	840	8,484,000
06/11/2021	10,100	-0.10 ▼	-0.99	10,200	10,250	10,000	810	8,181,000
05/11/2021	10,100	-0.10 ▼	-0.99	10,200	10,250	10,000	810	8,181,000
03/11/2021	10,100	-0.15 ▼	-1.49	10,250	10,250	10,000	760	7,676,000
02/11/2021	10,250	-0.10 ▼	-0.98	10,250	10,300	9,590	480	4,920,000
01/11/2021	10,250	-0.15 ▼	-1.46	10,250	10,300	10,100	410	4,202,500
31/10/2021	10,250	0.05 ▲	0.49	10,250	10,300	10,200	700	7,175,000
29/10/2021	10,250	0.05 ▲	0.49	10,250	10,300	10,200	700	7,175,000
28/10/2021	10,250	-0.05 ▼	-0.49	10,300	10,300	10,100	1,470	15,067,500
27/10/2021	10,300	0.15 ▲	1.46	10,150	10,300	9,900	1,350	13,905,000
26/10/2021	10,150	0.05 ▲	0.49	10,100	10,300	10,000	300	3,045,000
25/10/2021	10,100	0.00 ■■	0.00	10,100	10,300	10,100	820	8,282,000
22/10/2021	10,100	0.05 ▲	0.50	10,100	10,300	10,100	310	3,131,000
21/10/2021	10,100	-0.20 ▼	-1.98	10,300	10,400	10,050	340	3,434,000
20/10/2021	10,300	0.20 ▲	1.94	10,100	10,350	10,050	1,020	10,506,000
19/10/2021	10,100	-0.20 ▼	-1.98	10,300	10,250	10,050	830	8,383,000
18/10/2021	10,300	-0.10 ▼	-0.97	10,300	10,500	10,000	1,290	13,287,000
15/10/2021	10,300	-0.15 ▼	-1.46	10,300	10,300	10,000	430	4,429,000
14/10/2021	10,300	0.30 ▲	2.91	10,000	10,300	10,200	450	4,635,000
13/10/2021	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	300	3,000,000
12/10/2021	10,300	-0.10 ▼	-0.97	10,400	10,300	10,000	830	8,549,000
11/10/2021	10,400	0.10 ▲	0.96	10,300	10,400	10,100	650	6,760,000
08/10/2021	10,300	-0.20 ▼	-1.94	10,300	10,500	10,050	440	4,532,000
07/10/2021	10,300	0.10 ▲	0.97	10,200	10,300	10,200	120	1,236,000
06/10/2021	10,200	-0.10 ▼	-0.98	10,300	10,300	10,100	80	816,000
05/10/2021	10,300	-0.30 ▼	-2.91	10,300	10,300	10,000	210	2,163,000
04/10/2021	10,300	0.10 ▲	0.97	10,200	10,300	10,200	340	3,502,000
01/10/2021	10,200	-0.10 ▼	-0.98	10,300	10,350	10,200	300	3,060,000
30/09/2021	10,300	-0.20 ▼	-1.94	10,300	10,400	10,000	480	4,944,000
29/09/2021	10,300	-0.10 ▼	-0.97	10,300	10,500	10,200	150	1,545,000
28/09/2021	10,300	-0.05 ▼	-0.49	10,300	10,400	10,200	340	3,502,000
27/09/2021	10,300	0.10 ▲	0.97	10,200	10,700	10,200	910	9,373,000
25/09/2021	10,200	-0.05 ▼	-0.49	10,250	10,450	10,100	350	3,570,000
24/09/2021	10,200	-0.05 ▼	-0.49	10,250	10,450	10,100	350	3,570,000
23/09/2021	10,250	0.05 ▲	0.49	10,200	10,300	10,200	360	3,690,000
22/09/2021	10,200	0.10 ▲	0.98	10,100	10,250	10,000	1,460	14,892,000
21/09/2021	10,100	-0.05 ▼	-0.50	10,150	10,150	10,100	390	3,939,000
20/09/2021	10,150	-0.10 ▼	-0.99	10,150	10,150	10,000	1,020	10,353,000
19/09/2021	10,150	0.15 ▲	1.48	10,000	10,150	10,000	300	3,045,000
17/09/2021	10,150	0.15 ▲	1.48	10,000	10,150	10,000	300	3,045,000
16/09/2021	10,000	0.05 ▲	0.50	10,000	10,050	10,000	1,610	16,100,000
15/09/2021	10,000	-0.01 ▼	-0.10	10,000	10,000	9,940	270	2,700,000
14/09/2021	10,000	-0.10 ▼	-1.00	10,100	10,100	9,990	1,540	15,400,000
13/09/2021	10,100	-0.10 ▼	-0.99	10,200	10,200	10,050	1,320	13,332,000
11/09/2021	10,200	-0.05 ▼	-0.49	10,250	10,200	10,150	530	5,406,000
10/09/2021	10,200	-0.05 ▼	-0.49	10,250	10,200	10,150	530	5,406,000
09/09/2021	10,250	-0.05 ▼	-0.49	10,300	10,300	10,000	730	7,482,500
08/09/2021	10,300	0.10 ▲	0.97	10,300	10,400	10,300	400	4,120,000
07/09/2021	10,300	-0.15 ▼	-1.46	10,450	10,300	10,200	440	4,532,000
06/09/2021	10,450	-0.25 ▼	-2.39	10,450	10,500	10,100	1,290	13,480,500
05/09/2021	11,050	0.40 ▲	3.62	10,650	10,850	10,100	340	3,757,000
03/09/2021	10,850	0.20 ▲	1.84	10,650	10,850	10,100	380	4,123,000
01/09/2021	10,450	0.15 ▲	1.44	10,300	10,500	10,200	230	2,403,500
31/08/2021	10,300	0.10 ▲	0.97	10,200	10,500	10,150	180	1,854,000
30/08/2021	10,200	-0.40 ▼	-3.92	10,600	10,600	10,150	1,020	10,404,000
27/08/2021	10,600	0.10 ▲	0.94	10,500	10,800	10,250	60	636,000
26/08/2021	10,500	-0.20 ▼	-1.90	10,700	10,600	10,100	170	1,785,000
25/08/2021	10,700	-0.50 ▼	-4.67	10,700	10,700	10,200	230	2,461,000
24/08/2021	10,700	0.15 ▲	1.40	10,550	11,250	10,000	540	5,778,000
23/08/2021	10,550	0.40 ▲	3.79	10,150	10,700	10,150	1,470	15,508,500
20/08/2021	10,150	-0.10 ▼	-0.99	10,250	10,250	10,150	340	3,451,000
19/08/2021	10,250	-0.05 ▼	-0.49	10,250	10,850	10,200	640	6,560,000
18/08/2021	10,250	-0.10 ▼	-0.98	10,350	10,250	10,150	550	5,637,500
17/08/2021	10,350	-0.30 ▼	-2.90	10,650	10,500	10,250	1,950	20,182,500
16/08/2021	10,650	-0.05 ▼	-0.47	10,700	10,700	10,500	1,430	15,229,500
13/08/2021	10,700	0.00 ■■	0.00	10,700	10,700	10,700	270	2,889,000
12/08/2021	10,700	-0.35 ▼	-3.27	10,700	10,800	10,350	700	7,490,000
11/08/2021	10,700	-0.05 ▼	-0.47	10,750	10,700	10,500	720	7,704,000
10/08/2021	10,750	-0.15 ▼	-1.40	10,900	10,900	10,500	640	6,880,000
09/08/2021	10,900	-0.45 ▼	-4.13	10,900	10,900	10,300	380	4,142,000
08/08/2021	10,900	-0.15 ▼	-1.38	11,050	11,100	10,900	330	3,597,000
06/08/2021	10,900	-0.15 ▼	-1.38	11,050	11,100	10,900	330	3,597,000
05/08/2021	11,050	-0.05 ▼	-0.45	11,100	11,500	11,000	340	3,757,000
04/08/2021	11,100	0.25 ▲	2.25	10,850	11,200	10,850	710	7,881,000
03/08/2021	10,850	0.20 ▲	1.84	10,650	10,850	10,100	380	4,123,000
02/08/2021	10,650	-0.80 ▼	-7.51	11,450	11,800	10,650	1,880	20,022,000
01/08/2021	11,450	0.05 ▲	0.44	11,400	11,800	10,750	520	5,954,000
30/07/2021	11,450	0.05 ▲	0.44	11,400	11,800	10,750	520	5,954,000
29/07/2021	11,400	-0.70 ▼	-6.14	11,400	11,400	10,700	110	1,254,000
28/07/2021	11,400	-0.15 ▼	-1.32	11,550	11,500	11,000	300	3,420,000
27/07/2021	11,550	0.05 ▲	0.43	11,500	11,900	11,000	680	7,854,000
26/07/2021	11,500	-0.40 ▼	-3.48	11,900	11,900	11,100	180	2,070,000
23/07/2021	11,900	0.60 ▲	5.04	11,300	12,000	10,800	1,210	14,399,000
21/07/2021	10,600	-0.90 ▼	-8.49	11,500	11,300	9,900	350	3,710,000
20/07/2021	11,300	-0.20 ▼	-1.77	11,500	11,600	10,700	970	10,961,000
19/07/2021	11,500	-0.30 ▼	-2.61	11,800	12,500	11,000	2,380	27,370,000
17/07/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,750	2,670	31,506,000
16/07/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,750	2,670	31,506,000
15/07/2021	11,050	0.70 ▲	6.33	10,350	11,050	10,900	2,200	24,310,000
14/07/2021	10,350	0.65 ▲	6.28	9,700	10,350	10,100	1,040	10,764,000
13/07/2021	9,700	0.10 ▲	1.03	9,600	9,890	9,600	580	5,626,000
12/07/2021	9,600	-0.40 ▼	-4.17	10,000	10,000	9,600	270	2,592,000
09/07/2021	10,000	-0.50 ▼	-5.00	10,500	10,800	10,000	330	3,300,000
08/07/2021	10,500	-0.40 ▼	-3.81	10,500	10,500	10,000	830	8,715,000
07/07/2021	10,500	0.10 ▲	0.95	10,400	11,000	10,200	270	2,835,000
06/07/2021	10,400	-0.50 ▼	-4.81	10,900	10,800	10,300	2,100	21,840,000
05/07/2021	10,900	-0.20 ▼	-1.83	11,100	11,100	10,800	1,170	12,753,000
02/07/2021	11,100	-0.10 ▼	-0.90	11,200	11,100	10,950	210	2,331,000
01/07/2021	11,200	-0.10 ▼	-0.89	11,300	11,300	11,200	170	1,904,000
30/06/2021	11,300	0.15 ▲	1.33	11,150	11,600	10,800	1,080	12,204,000
29/06/2021	11,150	-0.45 ▼	-4.04	11,600	11,600	11,100	2,210	24,641,500
28/06/2021	11,600	0.10 ▲	0.86	11,500	11,600	11,500	340	3,944,000
25/06/2021	11,500	0.30 ▲	2.61	11,200	11,800	11,200	1,210	13,915,000
24/06/2021	11,200	-0.40 ▼	-3.57	11,600	12,000	11,000	1,090	12,208,000
23/06/2021	11,600	-0.10 ▼	-0.86	11,600	11,600	11,500	1,420	16,472,000
22/06/2021	11,600	-0.40 ▼	-3.45	12,000	12,000	11,300	420	4,872,000
21/06/2021	12,000	0.20 ▲	1.67	11,800	12,200	11,500	460	5,520,000
18/06/2021	11,800	0.05 ▲	0.42	11,800	11,950	11,800	670	7,906,000
17/06/2021	11,800	-0.30 ▼	-2.54	12,100	12,100	11,300	9,040	106,672,000
16/06/2021	12,100	0.10 ▲	0.83	12,000	12,500	12,000	860	10,406,000
15/06/2021	12,350	-0.05 ▼	-0.40	12,400	12,350	12,300	190	2,346,500
14/06/2021	12,400	-0.50 ▼	-4.03	12,900	12,900	12,400	440	5,456,000
11/06/2021	12,900	0.05 ▲	0.39	12,900	13,100	12,050	1,410	18,189,000
10/06/2021	12,900	0.80 ▲	6.20	12,100	12,900	12,100	1,960	25,284,000
09/06/2021	12,100	0.70 ▲	5.79	12,100	12,900	11,300	3,920	47,432,000
08/06/2021	12,100	-0.90 ▼	-7.44	13,000	12,500	12,100	10,710	129,591,000
07/06/2021	13,000	-0.95 ▼	-7.31	13,950	13,950	13,000	2,110	27,430,000
06/06/2021	13,950	-0.05 ▼	-0.36	14,000	14,300	13,200	1,460	20,367,000
04/06/2021	13,950	-0.05 ▼	-0.36	14,000	14,300	13,200	1,460	20,367,000
03/06/2021	14,000	0.85 ▲	6.07	13,150	14,050	12,250	5,390	75,460,000
02/06/2021	13,150	0.85 ▲	6.46	12,300	13,150	12,300	3,430	45,104,500
01/06/2021	12,300	0.50 ▲	4.07	11,800	12,300	11,100	790	9,717,000
31/05/2021	11,800	2.35 ▲	19.92	11,900	11,800	11,100	1,760	20,768,000
28/05/2021	11,900	-0.85 ▼	-7.14	12,750	11,950	11,900	3,310	39,389,000
27/05/2021	12,750	-0.95 ▼	-7.45	13,700	13,700	12,750	2,840	36,210,000
26/05/2021	13,700	-0.20 ▼	-1.46	13,900	13,900	12,950	4,250	58,225,000
25/05/2021	13,900	0.40 ▲	2.88	13,500	14,000	13,500	720	10,008,000
24/05/2021	13,500	-1.00 ▼	-7.41	14,500	15,300	13,500	4,000	54,000,000
23/05/2021	15,900	0.85 ▲	5.35	15,050	15,900	14,100	1,140	18,126,000
21/05/2021	15,900	0.85 ▲	5.35	15,050	15,900	14,100	1,140	18,126,000
20/05/2021	15,050	-1.10 ▼	-7.31	16,150	16,150	15,050	2,690	40,484,500
19/05/2021	16,150	-1.20 ▼	-7.43	17,350	17,900	16,150	2,700	43,605,000
18/05/2021	17,350	-1.30 ▼	-7.49	18,650	19,950	17,350	2,110	36,608,500
17/05/2021	18,650	1.00 ▲	5.36	17,650	18,850	16,450	13,080	243,942,000
16/05/2021	17,650	-1.30 ▼	-7.37	18,950	17,650	17,650	630	11,119,500
14/05/2021	17,650	-1.30 ▼	-7.37	18,950	17,650	17,650	630	11,119,500
13/05/2021	18,950	-1.40 ▼	-7.39	20,350	18,950	18,950	220	4,169,000
12/05/2021	20,350	-1.50 ▼	-7.37	21,850	20,350	20,350	30	610,500
11/05/2021	21,850	-1.60 ▼	-7.32	23,450	21,850	21,850	220	4,807,000
10/05/2021	23,450	-1.75 ▼	-7.46	25,200	23,450	23,450	130	3,048,500
09/05/2021	25,200	-1.85 ▼	-7.34	27,050	25,200	25,200	50	1,260,000
07/05/2021	25,200	-1.85 ▼	-7.34	27,050	25,200	25,200	50	1,260,000
06/05/2021	27,050	-2.00 ▼	-7.39	29,050	27,050	27,050	320	8,656,000
05/05/2021	29,050	-2.15 ▼	-7.40	31,200	29,050	29,050	560	16,268,000
04/05/2021	31,200	-2.30 ▼	-7.37	33,500	35,800	31,200	3,370	105,144,000
03/05/2021	10,800	0.70 ▲	6.48	10,100	10,800	10,800	210	2,268,000
30/04/2021	33,500	2.15 ▲	6.42	31,350	33,500	33,500	790	26,465,000
29/04/2021	33,500	2.15 ▲	6.42	31,350	33,500	33,500	790	26,465,000
28/04/2021	31,350	2.05 ▲	6.54	29,300	31,350	31,350	200	6,270,000
27/04/2021	29,300	1.90 ▲	6.48	27,400	29,300	29,300	420	12,306,000
26/04/2021	27,400	1.75 ▲	6.39	25,650	27,400	27,400	280	7,672,000
23/04/2021	25,650	1.65 ▲	6.43	24,000	25,650	25,650	870	22,315,500
22/04/2021	24,000	1.55 ▲	6.46	22,450	24,000	24,000	510	12,240,000
20/04/2021	22,450	1.45 ▲	6.46	21,000	22,450	22,450	1,360	30,532,000
19/04/2021	21,000	1.35 ▲	6.43	19,650	21,000	21,000	510	10,710,000
16/04/2021	19,650	1.25 ▲	6.36	18,400	19,650	19,650	750	14,737,500
15/04/2021	18,400	1.20 ▲	6.52	17,200	18,400	18,400	590	10,856,000
14/04/2021	17,200	1.10 ▲	6.40	16,100	17,200	17,200	290	4,988,000
13/04/2021	16,100	1.05 ▲	6.52	15,050	16,100	16,100	590	9,499,000
12/04/2021	15,050	0.95 ▲	6.31	14,100	15,050	15,050	250	3,762,500
09/04/2021	14,100	0.90 ▲	6.38	13,200	14,100	13,650	1,610	22,701,000
08/04/2021	13,200	0.40 ▲	3.03	12,800	13,200	12,900	260	3,432,000
07/04/2021	12,800	0.65 ▲	5.08	12,150	12,900	12,150	1,110	14,208,000
06/04/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,500	1,270	15,430,500
05/04/2021	11,400	0.70 ▲	6.14	10,700	11,400	11,400	720	8,208,000
03/04/2021	10,800	0.70 ▲	6.48	10,100	10,700	10,500	210	2,268,000
02/04/2021	10,700	0.60 ▲	5.61	10,100	10,700	10,500	790	8,453,000
01/04/2021	10,100	0.60 ▲	5.94	9,500	10,150	9,500	270	2,727,000
31/03/2021	9,500	0.05 ▲	0.53	9,450	9,500	9,400	790	7,505,000
30/03/2021	9,450	0.05 ▲	0.53	9,450	9,500	9,450	110	1,039,500
29/03/2021	9,450	-0.05 ▼	-0.53	9,500	10,100	8,840	260	2,457,000
26/03/2021	9,500	0.20 ▲	2.11	9,300	9,500	9,300	20	190,000
25/03/2021	9,300	0.60 ▲	6.45	8,700	9,300	9,200	450	4,185,000
24/03/2021	8,700	0.25 ▲	2.87	8,450	8,800	8,700	240	2,088,000
23/03/2021	8,450	0.55 ▲	6.51	7,900	8,450	8,450	1,280	10,816,000
22/03/2021	7,900	0.20 ▲	2.53	7,700	7,900	7,900	10	79,000
19/03/2021	7,700	0.50 ▲	6.49	7,200	7,700	7,200	30	231,000
18/03/2021	7,200	0.10 ▲	1.39	7,100	7,500	7,200	420	3,024,000
17/03/2021	7,100	-0.50 ▼	-7.04	7,600	7,100	7,100	110	781,000
16/03/2021	7,600	0.11 ▲	1.45	7,490	7,600	7,500	330	2,508,000
15/03/2021	7,490	0.49 ▲	6.54	7,000	7,490	7,490	620	4,643,800
13/03/2021	7,000	-0.10 ▼	-1.43	7,000	7,000	6,900	100	700,000
12/03/2021	7,000	-0.10 ▼	-1.43	7,000	7,000	6,900	100	700,000
09/03/2021	7,000	-0.38 ▼	-5.43	7,380	7,300	7,000	170	1,190,000
22/02/2021	7,380	0.48 ▲	6.50	6,900	7,380	6,420	30	221,400
19/02/2021	7,380	0.48 ▲	6.50	6,900	7,380	6,420	30	221,400
18/02/2021	6,900	-0.27 ▼	-3.91	7,170	6,900	6,900	30	207,000
04/01/2021	7,630	0.49 ▲	6.42	7,140	7,630	7,630	220	1,678,600
01/01/2021	7,140	0.46 ▲	6.44	6,680	7,140	6,700	5,260	37,556,400
31/12/2020	7,140	0.46 ▲	6.44	6,680	7,140	6,700	5,260	37,556,400
30/12/2020	6,680	0.43 ▲	6.44	6,250	6,680	6,100	100	668,000
29/12/2020	6,250	0.00 ■■	0.00	6,250	6,250	6,250	6	37,500
28/12/2020	6,250	0.20 ▲	3.20	6,090	6,510	6,000	82	512,500
27/12/2020	6,090	0.00 ■■	0.00	6,090	6,090	6,090	3	18,270
25/12/2020	6,090	0.00 ■■	0.00	6,090	6,090	6,090	3	18,270
24/12/2020	6,090	0.00 ■■	0.00	6,090	6,090	6,090	15	91,350
23/12/2020	6,090	0.00 ■■	0.00	6,090	6,090	6,090	15	91,350
22/12/2020	6,090	0.00 ■■	0.00	6,090	6,090	6,090	1	6,090
21/12/2020	6,090	0.40 ▲	6.57	5,710	6,090	5,720	35	213,150
20/12/2020	5,710	-0.40 ▼	-7.01	6,100	6,000	5,710	26	148,460
18/12/2020	5,710	-0.40 ▼	-7.01	6,100	6,000	5,710	26	148,460
17/12/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,100	110	671,000
16/12/2020	6,000	0.30 ▲	5.00	5,710	6,000	5,500	73	438,000
15/12/2020	5,710	-0.40 ▼	-7.01	6,100	6,500	5,710	39	222,690
14/12/2020	6,100	-0.40 ▼	-6.56	6,500	6,510	6,100	210	1,281,000
13/12/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	13	84,500
11/12/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	13	84,500
10/12/2020	5,300	0.10 ▲	1.89	5,200	5,300	5,200	250	1,325,000
09/12/2020	6,500	-0.40 ▼	-6.15	6,900	6,900	6,500	229	1,488,500
08/12/2020	6,900	-0.30 ▼	-4.35	7,240	7,400	6,900	16	110,400
07/12/2020	7,240	0.00 ■■	0.00	7,240	7,240	7,000	124	897,760
04/12/2020	7,240	0.40 ▲	5.52	6,860	7,240	7,240	2	14,480
03/12/2020	6,860	0.40 ▲	5.83	6,420	6,860	6,420	180	1,234,800
02/12/2020	6,420	0.40 ▲	6.23	6,000	6,420	6,300	63	404,460
01/12/2020	6,000	0.30 ▲	5.00	5,700	6,000	5,600	14	84,000
30/11/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	90	495,000
27/11/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	90	495,000
26/11/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	440	2,420,000
25/11/2020	5,500	0.10 ▲	1.82	5,400	5,500	5,400	550	3,025,000
24/11/2020	5,400	0.20 ▲	3.70	5,200	5,500	5,400	140	756,000
23/11/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,300	6,760,000
21/11/2020	5,200	0.00 ■■	0.00	5,200	5,220	5,200	500	2,600,000
20/11/2020	5,200	0.00 ■■	0.00	5,200	5,220	5,200	500	2,600,000
19/11/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	102	530,400
18/11/2020	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	850	4,505,000
17/11/2020	5,500	0.20 ▲	3.64	5,350	5,500	5,400	286	1,573,000
16/11/2020	5,350	0.40 ▲	7.48	5,000	5,350	5,300	93	497,550
15/11/2020	5,000	0.00 ■■	0.00	5,000	5,340	5,000	68	340,000
13/11/2020	5,000	0.00 ■■	0.00	5,000	5,340	5,000	68	340,000
12/11/2020	5,000	-0.30 ▼	-6.00	5,250	5,000	5,000	20	100,000
11/11/2020	5,250	0.00 ■■	0.00	5,300	5,300	5,250	23	120,750
10/11/2020	5,300	0.10 ▲	1.89	5,200	5,300	5,200	25	132,500
06/11/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	122	634,400
04/11/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	16	84,800
03/11/2020	5,300	0.20 ▲	3.77	5,070	5,300	5,300	1	5,300
01/11/2020	5,070	0.00 ■■	0.00	5,070	5,070	5,070	10	50,700
30/10/2020	5,070	0.00 ■■	0.00	5,070	5,070	5,070	10	50,700
29/10/2020	5,070	-0.40 ▼	-7.89	5,450	5,450	5,070	51	258,570
28/10/2020	5,450	0.00 ■■	0.00	5,500	5,460	5,450	8	43,600
27/10/2020	5,500	0.40 ▲	7.27	5,150	5,500	5,500	3	16,500
23/10/2020	5,150	0.00 ■■	0.00	5,140	5,150	5,150	8	41,200
22/10/2020	5,150	0.00 ■■	0.00	5,140	5,150	5,150	8	41,200
21/10/2020	5,140	-0.40 ▼	-7.78	5,500	5,200	5,130	70	359,800
20/10/2020	5,500	0.00 ■■	0.00	5,550	5,500	5,500	20	110,000
19/10/2020	5,550	0.00 ■■	0.00	5,590	5,600	5,550	25	138,750
18/10/2020	5,590	0.20 ▲	3.58	5,400	5,590	5,590	7	39,130
16/10/2020	5,590	0.20 ▲	3.58	5,400	5,590	5,590	7	39,130
15/10/2020	5,400	-0.10 ▼	-1.85	5,500	5,600	5,400	900	4,860,000
13/10/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	6	33,000
12/10/2020	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	24	132,000
08/10/2020	5,600	0.30 ▲	5.36	5,300	5,600	5,500	7	39,200
05/10/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	3	15,900
01/10/2020	5,300	0.00 ■■	0.00	5,300	5,600	5,300	19	100,700
30/09/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	9	47,700
29/09/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	10	53,000
28/09/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	231	1,224,300
26/09/2020	5,300	-0.30 ▼	-5.66	5,560	5,500	5,300	36	190,800
25/09/2020	5,300	-0.30 ▼	-5.66	5,560	5,500	5,300	36	190,800
23/09/2020	5,560	0.40 ▲	7.19	5,200	5,560	5,500	106	589,360
22/09/2020	5,200	-0.20 ▼	-3.85	5,400	5,760	5,200	180	936,000
21/09/2020	5,400	-0.10 ▼	-1.85	5,500	5,500	5,400	183	988,200
19/09/2020	5,500	-0.30 ▼	-5.45	5,800	5,500	5,500	8	44,000
18/09/2020	5,500	-0.30 ▼	-5.45	5,800	5,500	5,500	8	44,000
16/09/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,540	290	1,682,000
15/09/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,540	290	1,682,000
14/09/2020	5,800	0.00 ■■	0.00	5,810	5,800	5,800	21	121,800
10/09/2020	5,810	0.00 ■■	0.00	5,810	5,810	5,810	1	5,810
09/09/2020	5,810	-0.29 ▼	-4.99	6,100	5,810	5,810	10	58,100
08/09/2020	6,100	-0.10 ▼	-1.64	6,150	6,150	6,100	117	713,700
07/09/2020	6,150	0.40 ▲	6.50	5,750	6,150	5,750	2	12,300
04/09/2020	5,750	0.00 ■■	0.00	5,740	5,750	5,750	10	57,500
03/09/2020	5,740	0.00 ■■	0.00	5,700	5,740	5,740	71	407,540
01/09/2020	5,700	0.30 ▲	5.26	5,400	5,700	5,600	148	843,600
31/08/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,400	21	113,400
29/08/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,400	42	226,800
28/08/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,400	42	226,800
27/08/2020	5,400	-0.10 ▼	-1.85	5,500	5,500	5,400	47	253,800
26/08/2020	5,500	-0.40 ▼	-7.27	5,900	5,590	5,500	129	709,500
25/08/2020	5,900	0.30 ▲	5.08	5,590	5,980	5,590	88	519,200
24/08/2020	5,590	0.00 ■■	0.00	5,590	5,590	5,590	2	11,180
22/08/2020	5,590	-0.40 ▼	-7.16	6,000	5,590	5,590	23	128,570
21/08/2020	5,590	-0.40 ▼	-7.16	6,000	5,590	5,590	23	128,570
20/08/2020	6,000	0.10 ▲	1.67	5,880	6,000	6,000	1	6,000
19/08/2020	6,000	0.10 ▲	1.67	5,880	6,000	6,000	1	6,000
18/08/2020	5,880	0.00 ■■	0.00	5,880	5,880	5,880	34	199,920
17/08/2020	5,880	-0.40 ▼	-6.80	6,300	5,880	5,880	9	52,920
13/08/2020	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	9	56,700
12/08/2020	6,400	0.30 ▲	4.69	6,100	6,400	6,300	71	454,400
11/08/2020	6,100	-0.50 ▼	-8.20	6,550	6,100	6,100	60	366,000
07/08/2020	6,550	0.00 ■■	0.00	6,600	6,550	6,140	41	268,550
05/08/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,600	1	6,600
04/08/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,600	1	6,600
03/08/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1	6,500
31/07/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,500	1	6,500
30/07/2020	6,400	0.40 ▲	6.25	6,020	6,440	6,400	2	12,800
29/07/2020	6,020	0.40 ▲	6.64	5,630	6,020	5,240	353	2,125,060
28/07/2020	5,630	-0.40 ▼	-7.10	6,050	5,630	5,630	91	512,330
27/07/2020	6,050	-0.50 ▼	-8.26	6,500	6,050	6,050	32	193,600
26/07/2020	6,500	0.00 ■■	0.00	6,500	6,780	6,500	17	110,500
24/07/2020	6,500	0.00 ■■	0.00	6,500	6,780	6,500	17	110,500
23/07/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	3	19,500
22/07/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,050	91	591,500
21/07/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,060	18	117,000
20/07/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,060	18	117,000
17/07/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,050	3	19,500
16/07/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,050	3	19,500
15/07/2020	6,500	0.00 ■■	0.00	6,480	6,500	6,400	10	65,000
14/07/2020	6,500	0.00 ■■	0.00	6,480	6,500	6,400	10	65,000
13/07/2020	6,480	0.00 ■■	0.00	6,480	6,480	6,480	60	388,800
12/07/2020	6,480	0.00 ■■	0.00	6,500	6,480	6,480	1	6,480
10/07/2020	6,480	0.00 ■■	0.00	6,500	6,480	6,480	1	6,480
09/07/2020	6,500	0.40 ▲	6.15	6,120	6,500	6,500	1	6,500
08/07/2020	6,120	-0.50 ▼	-8.17	6,580	6,570	6,120	6	36,720
07/07/2020	6,580	0.43 ▲	6.53	6,150	6,580	6,580	10	65,800
06/07/2020	6,150	-0.50 ▼	-8.13	6,610	6,610	6,150	163	1,002,450
05/07/2020	6,610	-0.50 ▼	-7.56	7,100	7,070	6,610	107	707,270
03/07/2020	6,610	-0.50 ▼	-7.56	7,100	7,070	6,610	107	707,270
02/07/2020	7,100	-0.50 ▼	-7.04	7,590	7,100	7,100	10	71,000
01/07/2020	7,590	0.50 ▲	6.59	7,120	7,610	7,590	3	22,770
30/06/2020	7,120	-0.50 ▼	-7.02	7,650	7,120	7,120	6	42,720
29/06/2020	7,650	0.50 ▲	6.54	7,190	7,650	7,650	83	634,950
28/06/2020	7,190	0.29 ▲	4.03	6,900	7,380	7,190	740	5,320,600
26/06/2020	7,190	0.29 ▲	4.03	6,900	7,380	7,190	740	5,320,600
25/06/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,900	14	96,600
24/06/2020	6,900	0.40 ▲	5.80	6,500	6,950	6,900	64	441,600
23/06/2020	6,500	-0.10 ▼	-1.54	6,630	6,500	6,500	50	325,000
22/06/2020	6,630	0.40 ▲	6.03	6,200	6,630	6,620	71	470,730
21/06/2020	6,200	-0.30 ▼	-4.84	6,500	6,200	6,200	10	62,000
19/06/2020	6,200	-0.30 ▼	-4.84	6,500	6,200	6,200	10	62,000
17/06/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	30	195,000
15/06/2020	6,500	0.20 ▲	3.08	6,330	6,500	5,890	51	331,500
12/06/2020	6,330	-0.50 ▼	-7.90	6,800	6,330	6,330	24	151,920
11/06/2020	6,800	-0.40 ▼	-5.88	7,240	6,900	6,800	10	68,000
10/06/2020	7,240	0.00 ■■	0.00	7,240	7,240	7,240	14	101,360
08/06/2020	7,240	-0.50 ▼	-6.91	7,780	7,240	7,240	13	94,120
06/06/2020	7,780	0.30 ▲	3.86	7,440	7,780	6,920	28	217,840
05/06/2020	7,780	0.30 ▲	3.86	7,440	7,780	6,920	28	217,840
04/06/2020	7,440	0.00 ■■	0.00	7,440	7,440	6,920	6	44,640
03/06/2020	7,440	-0.60 ▼	-8.06	8,000	7,440	7,440	20	148,800
02/06/2020	7,440	-0.60 ▼	-8.06	8,000	7,440	7,440	20	148,800
01/06/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,440	33	264,000
31/05/2020	8,000	-0.60 ▼	-7.50	8,600	8,000	8,000	4	32,000
29/05/2020	8,000	-0.60 ▼	-7.50	8,600	8,000	8,000	4	32,000
28/05/2020	8,600	0.50 ▲	5.81	8,100	8,600	8,000	35	301,000
27/05/2020	8,100	0.40 ▲	4.94	7,720	8,100	7,700	63	510,300
26/05/2020	8,100	0.40 ▲	4.94	7,720	8,100	7,700	63	510,300
25/05/2020	7,720	-0.60 ▼	-7.77	8,300	7,720	7,720	24	185,280
22/05/2020	8,300	0.00 ■■	0.00	8,300	8,300	8,300	31	257,300
21/05/2020	8,300	0.00 ■■	0.00	8,300	8,300	8,300	31	257,300
20/05/2020	8,300	-0.60 ▼	-7.23	8,900	8,300	8,300	50	415,000
19/05/2020	8,900	0.60 ▲	6.74	8,340	8,900	8,300	121	1,076,900
18/05/2020	8,340	0.50 ▲	6.00	7,800	8,340	8,340	1	8,340
17/05/2020	8,340	0.50 ▲	6.00	7,800	8,340	8,340	1	8,340
15/05/2020	8,340	0.50 ▲	6.00	7,800	8,340	8,340	1	8,340
14/05/2020	7,800	0.40 ▲	5.13	7,370	7,800	7,800	1	7,800
13/05/2020	7,800	0.40 ▲	5.13	7,370	7,800	7,800	1	7,800
12/05/2020	7,370	0.50 ▲	6.78	6,890	7,370	6,410	15	110,550
11/05/2020	6,890	-0.50 ▼	-7.26	7,400	7,900	6,890	53	365,170
07/05/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	28	207,200
06/05/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	28	207,200
29/04/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,400	1	7,400
28/04/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,400	1	7,400
23/04/2020	7,300	0.20 ▲	2.74	7,100	7,300	7,200	2	14,600
22/04/2020	7,300	0.20 ▲	2.74	7,100	7,300	7,200	2	14,600
14/04/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,100	1	7,100
13/04/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,100	1	7,100
12/04/2020	7,000	0.10 ▲	1.43	6,860	7,000	7,000	3	21,000
10/04/2020	7,000	0.10 ▲	1.43	6,860	7,000	7,000	3	21,000
09/04/2020	6,860	0.00 ■■	0.00	6,860	7,000	6,380	8	54,880
08/04/2020	6,860	0.40 ▲	5.83	6,420	6,860	6,860	6	41,160
07/04/2020	6,860	0.40 ▲	5.83	6,420	6,860	6,860	6	41,160
06/04/2020	6,420	0.40 ▲	6.23	6,000	6,420	5,580	18	115,560
03/04/2020	6,000	-0.30 ▼	-5.00	6,260	6,000	6,000	1	6,000
02/04/2020	6,000	-0.30 ▼	-5.00	6,260	6,000	6,000	1	6,000
01/04/2020	6,000	-0.30 ▼	-5.00	6,260	6,000	6,000	1	6,000
31/03/2020	6,260	-0.50 ▼	-7.99	6,730	0	0	2	12,520
30/03/2020	6,260	-0.50 ▼	-7.99	6,730	6,260	6,260	2	12,520
27/03/2020	6,730	0.40 ▲	5.94	6,300	6,730	6,730	2	13,460
26/03/2020	6,730	0.40 ▲	5.94	6,300	6,730	6,730	2	13,460
25/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	5,860	3	18,900
24/03/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	1	6,300
23/03/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	1	6,300
20/03/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1	6,000
19/03/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1	6,000
18/03/2020	6,000	-0.30 ▼	-5.00	6,300	6,300	6,000	116	696,000
14/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	100	630,000
13/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	100	630,000
11/03/2020	6,300	-0.28 ▼	-4.44	6,580	6,300	6,300	100	630,000
09/03/2020	6,580	-0.50 ▼	-7.60	7,070	6,580	6,580	2	13,160
04/03/2020	7,070	0.00 ■■	0.00	7,070	7,070	7,070	1	7,070
28/02/2020	7,070	-0.50 ▼	-7.07	7,600	7,070	7,070	1	7,070
27/02/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	60	456,000
26/02/2020	7,600	0.40 ▲	5.26	7,200	7,600	7,500	500	3,800,000
25/02/2020	7,200	-0.50 ▼	-6.94	7,700	7,200	7,200	2	14,400
20/02/2020	7,700	0.40 ▲	5.19	7,300	7,700	6,800	3	23,100
19/02/2020	7,700	0.40 ▲	5.19	7,300	7,700	6,800	3	23,100
17/02/2020	7,300	-0.40 ▼	-5.48	7,700	7,300	7,170	13	94,900
15/02/2020	7,700	0.20 ▲	2.60	7,500	7,700	6,980	2	15,400
14/02/2020	7,700	0.20 ▲	2.60	7,500	7,700	6,980	2	15,400
11/02/2020	7,500	-0.30 ▼	-4.00	7,800	7,500	7,500	7	52,500
10/02/2020	7,500	-0.30 ▼	-4.00	7,800	7,500	7,500	7	52,500
09/02/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,800	1	7,800
07/02/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,800	1	7,800
06/02/2020	7,600	0.10 ▲	1.32	7,450	7,600	7,600	1	7,600
03/02/2020	7,450	0.40 ▲	5.37	7,100	7,450	7,450	1	7,450
02/02/2020	7,450	0.40 ▲	5.37	7,100	7,450	7,450	1	7,450
31/01/2020	7,450	0.40 ▲	5.37	7,100	7,450	7,450	1	7,450
30/01/2020	7,100	0.10 ▲	1.41	6,950	7,100	7,100	1	7,100
10/01/2020	6,950	0.50 ▲	7.19	6,500	6,950	6,950	2	13,900
09/01/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	4	26,000
08/01/2020	6,500	-0.20 ▼	-3.08	6,700	6,500	6,500	5	32,500
06/01/2020	6,700	0.20 ▲	2.99	6,500	6,700	6,700	2	13,400
31/12/2019	6,500	0.20 ▲	3.08	6,350	6,500	6,500	11	71,500
24/12/2019	6,350	-0.50 ▼	-7.87	6,800	6,350	6,350	2	12,700
23/12/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	30	204,000
21/12/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	140	952,000
20/12/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	140	952,000
16/12/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1	6,800
13/12/2019	6,800	-0.20 ▼	-2.94	6,990	6,800	6,800	6	40,800
09/12/2019	6,990	0.00 ■■	0.00	7,000	7,000	6,990	57	398,430
06/12/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	3	21,000
04/12/2019	7,000	-0.40 ▼	-5.71	7,390	0	0	1	7,000
02/12/2019	7,390	-0.50 ▼	-6.77	7,910	7,910	7,360	142	1,049,380
29/11/2019	7,910	-0.60 ▼	-7.59	8,500	7,910	7,910	21	166,110
28/11/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	117	994,500
22/11/2019	8,500	-0.60 ▼	-7.06	9,090	8,500	8,500	5	42,500
21/11/2019	9,090	0.60 ▲	6.60	8,500	9,090	8,400	3	27,270
15/11/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
12/11/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	2	17,000
07/11/2019	8,500	0.50 ▲	5.88	8,020	8,500	8,500	21	178,500
04/11/2019	8,020	0.50 ▲	6.23	7,500	8,020	8,020	1	8,020
01/11/2019	7,500	-0.50 ▼	-6.67	7,970	8,490	7,500	61	457,500
31/10/2019	7,970	0.50 ▲	6.27	7,450	7,970	7,900	2	15,940
30/10/2019	7,450	-0.60 ▼	-8.05	8,010	7,450	7,450	11	81,950
29/10/2019	8,010	0.50 ▲	6.24	7,490	8,010	7,000	130	1,041,300
28/10/2019	7,490	0.50 ▲	6.68	7,000	7,490	7,490	1	7,490
23/10/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	1	7,000
15/10/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,100	5	35,500
11/10/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,100	1	7,100
10/10/2019	7,100	0.40 ▲	5.63	6,740	7,100	7,100	2	14,200
09/10/2019	6,740	0.40 ▲	5.93	6,300	6,740	6,740	10	67,400
08/10/2019	6,300	-0.50 ▼	-7.94	6,770	6,300	6,300	1	6,300
07/10/2019	6,770	0.40 ▲	5.91	6,330	6,770	6,770	2	13,540
04/10/2019	6,330	-0.50 ▼	-7.90	6,800	6,330	6,330	101	639,330
03/10/2019	6,800	-0.50 ▼	-7.35	7,300	7,800	6,800	94	639,200
30/09/2019	7,300	-0.20 ▼	-2.74	7,500	8,020	7,300	11	80,300
27/09/2019	7,500	-0.30 ▼	-4.00	7,810	8,340	7,500	39	292,500
24/09/2019	7,810	0.50 ▲	6.40	7,300	7,810	7,490	6	46,860
23/09/2019	7,300	0.30 ▲	4.11	7,000	7,300	7,300	11	80,300
20/09/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	10	70,000
18/09/2019	7,100	0.10 ▲	1.41	7,000	7,100	7,100	1	7,100
16/09/2019	7,000	0.20 ▲	2.86	6,840	7,000	7,000	4	28,000
11/09/2019	6,840	0.40 ▲	5.85	6,400	6,840	6,840	1	6,840
10/09/2019	6,400	0.40 ▲	6.25	5,990	6,400	6,400	1	6,400
06/09/2019	5,990	0.40 ▲	6.68	5,600	5,990	5,990	5	29,950
03/09/2019	5,600	-0.10 ▼	-1.79	5,650	6,040	5,600	30	168,000
30/08/2019	5,650	-0.40 ▼	-7.08	6,000	5,650	5,650	25	141,250
28/08/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	25	150,000
26/08/2019	6,000	-0.40 ▼	-6.67	6,420	6,000	6,000	1	6,000
23/08/2019	6,420	0.40 ▲	6.23	6,000	6,420	6,420	4	25,680
22/08/2019	6,000	-0.10 ▼	-1.67	6,130	6,550	6,000	6	36,000
21/08/2019	6,130	-0.50 ▼	-8.16	6,580	7,040	6,130	12	73,560
20/08/2019	6,580	0.40 ▲	6.08	6,150	6,580	5,720	3	19,740
19/08/2019	6,150	-0.40 ▼	-6.50	6,600	6,150	6,150	1	6,150
15/08/2019	6,600	0.00 ■■	0.00	6,630	6,600	6,600	7	46,200
14/08/2019	6,630	0.00 ■■	0.00	6,630	6,630	6,630	40	265,200
07/08/2019	6,630	0.40 ▲	6.03	6,200	6,630	6,200	4	26,520
06/08/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,200	1	6,200
05/08/2019	6,000	0.40 ▲	6.67	5,630	6,020	5,240	11	66,000
02/08/2019	5,630	-0.40 ▼	-7.10	6,050	5,630	5,630	1	5,630
01/08/2019	6,050	-0.30 ▼	-4.96	6,300	6,740	6,050	102	617,100
31/07/2019	6,300	-0.40 ▼	-6.35	6,700	6,300	6,300	101	636,300
30/07/2019	6,700	-0.50 ▼	-7.46	7,200	7,200	6,700	170	1,139,000
29/07/2019	7,200	-0.30 ▼	-4.17	7,500	7,500	7,200	161	1,159,200
25/07/2019	7,500	-0.40 ▼	-5.33	7,910	7,510	7,500	50	375,000
24/07/2019	7,910	-0.10 ▼	-1.26	8,000	7,910	7,910	12	94,920
23/07/2019	8,000	-0.50 ▼	-6.25	8,500	8,500	8,000	40	320,000
22/07/2019	8,500	0.10 ▲	1.18	8,420	8,700	8,500	10	85,000
19/07/2019	8,420	-0.60 ▼	-7.13	9,050	8,430	8,420	247	2,079,740
16/07/2019	9,050	0.50 ▲	5.52	8,600	9,200	9,040	101	914,050
12/07/2019	8,600	-0.30 ▼	-3.49	8,900	8,600	8,600	10	86,000
10/07/2019	8,900	-0.10 ▼	-1.12	8,990	8,900	8,900	25	222,500
08/07/2019	8,990	-0.10 ▼	-1.11	9,050	8,990	8,990	10	89,900
05/07/2019	9,050	0.60 ▲	6.63	8,500	9,050	9,050	4	36,200
04/07/2019	8,500	-0.30 ▼	-3.53	8,770	8,500	8,500	24	204,000
02/07/2019	8,770	0.60 ▲	6.84	8,200	8,770	8,770	1	8,770
01/07/2019	8,200	0.20 ▲	2.44	8,000	8,200	8,200	10	82,000
25/06/2019	8,000	-0.60 ▼	-7.50	8,560	8,010	8,000	100	800,000
24/06/2019	8,560	0.20 ▲	2.34	8,400	8,560	8,560	15	128,400
21/06/2019	8,400	-0.20 ▼	-2.38	8,560	8,400	8,400	12	100,800
20/06/2019	8,560	0.00 ■■	0.00	8,560	8,560	8,560	4	34,240
19/06/2019	8,560	0.00 ■■	0.00	8,560	8,560	8,560	4	34,240
18/06/2019	8,560	0.00 ■■	0.00	8,560	8,560	8,560	80	684,800
17/06/2019	8,560	0.60 ▲	7.01	8,000	8,560	8,560	57	487,920
10/06/2019	8,580	0.00 ■■	0.00	8,570	8,580	8,580	5	42,900
09/06/2019	8,580	0.00 ■■	0.00	8,570	8,580	8,580	5	42,900
07/06/2019	8,580	0.00 ■■	0.00	8,570	8,580	8,580	5	42,900
06/06/2019	8,570	-0.60 ▼	-7.00	9,200	8,580	8,570	63	539,910
05/06/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,090	8	73,600
04/06/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,090	8	73,600
03/06/2019	9,200	0.30 ▲	3.26	8,900	9,200	9,200	11	101,200
31/05/2019	8,900	-0.30 ▼	-3.37	9,200	8,900	8,900	7	62,300
30/05/2019	8,900	-0.30 ▼	-3.37	9,200	8,900	8,900	7	62,300
28/05/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
27/05/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
21/05/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
20/05/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
19/05/2019	9,200	0.00 ■■	0.00	9,200	9,200	8,560	39	358,800
17/05/2019	9,200	0.00 ■■	0.00	9,200	9,200	8,560	39	358,800
15/05/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	3	27,600
14/05/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	3	27,600
10/05/2019	9,200	-0.10 ▼	-1.09	9,290	9,200	9,200	11	101,200
09/05/2019	9,200	-0.10 ▼	-1.09	9,290	9,200	9,200	11	101,200
07/05/2019	9,290	-0.20 ▼	-2.15	9,490	9,290	9,290	1	9,290
06/05/2019	9,290	-0.20 ▼	-2.15	9,490	9,290	9,290	1	9,290
03/05/2019	9,490	0.50 ▲	5.27	9,000	9,490	9,280	11	104,390
02/05/2019	9,490	0.50 ▲	5.27	9,000	9,490	9,280	11	104,390
25/04/2019	9,000	-0.50 ▼	-5.56	9,500	9,010	9,000	552	4,968,000
24/04/2019	9,000	-0.50 ▼	-5.56	9,500	9,010	9,000	552	4,968,000
23/04/2019	9,500	0.10 ▲	1.05	9,390	9,500	9,500	10	95,000
22/04/2019	9,500	0.10 ▲	1.05	9,390	9,500	9,500	10	95,000
21/04/2019	9,390	-0.10 ▼	-1.06	9,500	9,390	8,850	67	629,130
19/04/2019	9,390	-0.10 ▼	-1.06	9,500	9,390	8,850	67	629,130
18/04/2019	8,400	-0.60 ▼	-7.14	9,000	8,500	8,380	2,050	17,220,000
17/04/2019	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	1	9,500
16/04/2019	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	1	9,500
15/04/2019	9,600	0.60 ▲	6.25	9,000	9,600	8,370	264	2,534,400
14/04/2019	9,600	0.60 ▲	6.25	9,000	9,600	8,370	264	2,534,400
12/04/2019	9,600	0.60 ▲	6.25	9,000	9,600	8,370	264	2,534,400
11/04/2019	9,000	0.00 ■■	0.00	9,010	9,000	9,000	12	108,000
10/04/2019	9,010	-0.30 ▼	-3.33	9,300	9,200	9,010	11	99,110
09/04/2019	9,280	-0.02 ▼	-0.22	9,300	9,280	8,700	610	5,660,800
08/04/2019	9,300	-0.60 ▼	-6.45	9,900	9,900	9,300	29	269,700
04/04/2019	9,320	0.59 ▲	6.33	8,730	9,320	9,320	10	93,200
03/04/2019	8,730	0.00 ■■	0.00	8,730	9,200	8,730	1,030	8,991,900
02/04/2019	9,900	0.60 ▲	6.06	9,340	9,900	9,300	6	59,400
01/04/2019	9,900	0.60 ▲	6.06	9,340	9,900	9,300	6	59,400
28/03/2019	8,730	0.56 ▲	6.41	8,170	8,740	8,730	60	523,800
26/03/2019	9,340	0.10 ▲	1.07	9,290	9,340	9,340	6	56,040
25/03/2019	9,290	0.50 ▲	5.38	8,800	9,380	9,290	11	102,190
22/03/2019	8,800	0.00 ■■	0.00	8,800	8,820	8,800	15	132,000
21/03/2019	8,800	-0.20 ▼	-2.27	9,010	9,450	8,800	22	193,600
20/03/2019	9,010	-0.40 ▼	-4.44	9,370	9,010	9,010	5	45,050
18/03/2019	9,370	0.20 ▲	2.13	9,150	9,400	9,180	10	93,700
15/03/2019	9,150	0.10 ▲	1.09	9,070	9,150	9,100	20	183,000
14/03/2019	9,070	0.10 ▲	1.10	9,000	9,070	9,000	124	1,124,680
13/03/2019	8,380	-0.62 ▼	-7.40	9,000	8,380	8,370	660	5,530,800
11/03/2019	9,000	-0.40 ▼	-4.44	9,440	9,440	9,000	12	108,000
09/03/2019	9,280	-0.02 ▼	-0.22	8,860	9,440	9,440	610	5,660,800
08/03/2019	9,440	0.60 ▲	6.36	8,860	9,440	9,440	1	9,440
07/03/2019	8,860	-0.60 ▼	-6.77	9,440	9,290	8,860	16	141,760
06/03/2019	9,000	-0.45 ▼	-5.00	9,450	9,000	9,000	50	450,000
05/03/2019	9,440	0.00 ■■	0.00	9,450	9,490	8,910	28	264,320
04/03/2019	9,450	0.60 ▲	6.35	8,850	9,460	9,450	4	37,800
01/03/2019	8,850	0.00 ■■	0.00	8,850	8,850	8,850	8	70,800
28/02/2019	8,850	0.00 ■■	0.00	8,810	8,860	8,850	11	97,350
26/02/2019	8,810	-0.20 ▼	-2.27	9,000	9,350	8,810	82	722,420
25/02/2019	9,000	-0.40 ▼	-4.44	9,400	9,500	9,000	18	162,000
22/02/2019	9,400	0.00 ■■	0.00	9,410	9,400	9,400	1	9,400
21/02/2019	9,410	0.00 ■■	0.00	9,450	9,410	9,000	22	207,020
20/02/2019	9,450	0.10 ▲	1.06	9,380	9,450	8,900	184	1,738,800
19/02/2019	9,380	-0.10 ▼	-1.07	9,490	9,380	8,830	10	93,800
18/02/2019	9,490	0.00 ■■	0.00	9,450	9,490	9,490	1	9,490
15/02/2019	9,450	0.20 ▲	2.12	9,290	9,500	8,640	801	7,569,450
14/02/2019	9,500	0.22 ▲	2.32	9,280	9,500	9,500	10	95,000
13/02/2019	9,290	0.00 ■■	0.00	9,290	9,500	9,290	3	27,870
12/02/2019	9,290	0.00 ■■	0.00	9,300	9,290	9,290	1	9,290
11/02/2019	9,300	0.40 ▲	4.30	8,890	9,300	9,300	1	9,300
01/02/2019	8,890	-0.50 ▼	-5.62	9,390	8,900	8,880	312	2,773,680
31/01/2019	9,390	0.60 ▲	6.39	8,800	9,390	8,810	24	225,360
30/01/2019	8,800	0.00 ■■	0.00	8,800	8,900	8,800	78	686,400
28/01/2019	8,800	0.00 ■■	0.00	8,800	9,300	8,800	13	114,400
25/01/2019	8,800	-0.30 ▼	-3.41	9,090	8,800	8,800	54	475,200
24/01/2019	9,090	0.50 ▲	5.50	8,550	9,090	8,550	21,000	190,890,000
23/01/2019	8,550	0.00 ■■	0.00	8,550	9,120	8,550	70,000	598,500,000
22/01/2019	8,550	0.00 ■■	0.00	8,550	9,000	8,550	10,000	85,500,000
21/01/2019	8,550	0.15 ▲	1.75	8,400	8,550	8,550	40	342,000
19/01/2019	8,400	-0.60 ▼	-7.14	9,000	8,500	8,380	205,000	1,722,000,000
18/01/2019	8,400	-0.60 ▼	-7.14	9,000	8,500	8,380	2,050	17,220,000
16/01/2019	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	90	810,000
14/01/2019	9,500	0.22 ▲	2.32	9,280	9,500	9,500	10	95,000
09/01/2019	9,280	-0.02 ▼	-0.22	9,300	9,280	8,700	610	5,660,800
07/01/2019	9,300	-0.02 ▼	-0.22	9,320	9,300	9,300	10	93,000
04/01/2019	9,320	0.59 ▲	6.33	8,730	9,320	9,320	10	93,200
03/01/2019	8,730	0.41 ▲	4.70	8,730	9,200	8,730	1,030	8,991,900
28/12/2018	8,730	0.56 ▲	6.41	8,170	8,740	8,730	60	523,800
26/12/2018	8,170	0.00 ■■	0.00	8,170	8,170	8,170	170	1,388,900
25/12/2018	8,170	0.00 ■■	0.00	8,170	8,170	8,170	110	898,700
24/12/2018	8,170	-0.61 ▼	-7.47	8,780	8,780	8,170	110	898,700
21/12/2018	8,780	0.56 ▲	6.38	8,220	8,790	8,220	180	1,580,400
20/12/2018	8,220	-0.61 ▼	-7.42	8,830	8,220	8,220	20	164,400
19/12/2018	8,830	-0.66 ▼	-7.47	9,490	8,830	8,830	1,160	10,242,800
18/12/2018	9,490	0.53 ▲	5.58	8,960	9,490	9,490	10	94,900
14/12/2018	8,960	0.58 ▲	6.47	8,380	8,960	8,960	10	89,600
13/12/2018	8,380	-0.62 ▼	-7.40	9,000	8,380	8,370	660	5,530,800
12/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,190	19,710,000
11/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
10/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
07/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	240	2,160,000
06/12/2018	9,000	-0.45 ▼	-5.00	9,450	9,000	9,000	50	450,000
05/12/2018	9,450	0.60 ▲	6.35	8,850	9,450	9,450	90	850,500
04/12/2018	8,850	-0.65 ▼	-7.34	9,500	9,890	8,850	1,780	15,753,000
29/11/2018	9,500	0.10 ▲	1.05	9,400	9,500	9,400	720	6,840,000
28/11/2018	9,400	0.11 ▲	1.17	9,290	9,400	9,400	10	94,000
26/11/2018	9,290	0.34 ▲	3.66	8,950	9,290	8,900	20	185,800
23/11/2018	8,950	0.58 ▲	6.48	8,370	8,950	7,810	30	268,500
22/11/2018	8,370	-0.63 ▼	-7.53	9,000	8,500	8,370	100	837,000
21/11/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
20/11/2018	9,000	0.40 ▲	4.44	8,600	9,000	8,000	890	8,010,000
19/11/2018	8,600	-0.59 ▼	-6.86	9,190	8,600	8,600	220	1,892,000
15/11/2018	9,190	0.59 ▲	6.42	8,600	9,190	8,040	30	275,700
14/11/2018	8,600	-0.60 ▼	-6.98	9,200	9,200	8,600	110	946,000
11/11/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	120	1,104,000
09/11/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	120	1,104,000
06/11/2018	9,200	0.10 ▲	1.09	9,100	9,200	8,470	360	3,312,000
01/11/2018	9,100	0.60 ▲	6.59	9,100	9,720	9,100	1,030	9,373,000
31/10/2018	9,100	0.20 ▲	2.20	9,100	9,300	9,100	1,050	9,555,000
30/10/2018	9,100	-0.40 ▼	-4.40	9,500	9,100	9,100	210	1,911,000
29/10/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	60	570,000
27/10/2018	9,500	0.20 ▲	2.11	9,300	9,500	9,500	170	1,615,000
26/10/2018	9,500	0.20 ▲	2.11	9,300	9,500	9,500	170	1,615,000
25/10/2018	9,300	-0.19 ▼	-2.04	9,490	9,500	8,900	540	5,022,000
24/10/2018	9,490	0.30 ▲	3.16	9,190	9,490	8,900	680	6,453,200
22/10/2018	9,190	-0.28 ▼	-3.05	9,470	9,190	8,820	570	5,238,300
18/10/2018	9,470	0.28 ▲	2.96	9,190	9,470	9,470	10	94,700
16/10/2018	9,190	0.14 ▲	1.52	9,050	9,190	8,500	210	1,929,900
15/10/2018	9,050	0.56 ▲	6.19	8,490	9,050	9,000	110	995,500
12/10/2018	8,490	0.12 ▲	1.41	8,370	8,500	8,490	1,160	9,848,400
11/10/2018	8,370	-0.62 ▼	-7.41	8,990	8,370	8,370	620	5,189,400
10/10/2018	8,990	-0.01 ▼	-0.11	9,000	8,990	8,790	400	3,596,000
08/10/2018	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	3,700	33,300,000
05/10/2018	9,500	0.50 ▲	5.26	9,000	9,500	9,500	10	95,000
04/10/2018	9,000	-0.40 ▼	-4.44	9,400	9,000	9,000	50	450,000
03/10/2018	9,400	0.01 ▲	0.11	9,390	9,500	9,300	270	2,538,000
02/10/2018	9,390	0.29 ▲	3.09	9,100	9,500	9,100	550	5,164,500
01/10/2018	9,100	0.02 ▲	0.22	9,100	9,120	9,100	140	1,274,000
28/09/2018	9,100	-0.08 ▼	-0.88	9,180	9,130	9,000	90	819,000
27/09/2018	9,180	0.60 ▲	6.54	8,580	9,180	8,900	20	183,600
26/09/2018	8,580	0.56 ▲	6.53	8,020	8,580	8,580	210	1,801,800
25/09/2018	8,020	0.22 ▲	2.74	7,800	8,340	8,020	1,240	9,944,800
24/09/2018	7,800	-0.51 ▼	-6.54	8,310	8,320	7,800	1,100	8,580,000
21/09/2018	8,310	0.06 ▲	0.72	8,250	8,310	8,250	2,050	17,035,500
20/09/2018	8,250	0.06 ▲	0.73	8,190	8,250	8,250	1,280	10,560,000
19/09/2018	8,190	-0.61 ▼	-7.45	8,800	9,400	8,190	460	3,767,400
18/09/2018	8,800	-0.60 ▼	-6.82	9,400	8,950	8,800	5,960	52,448,000
15/09/2018	9,400	-0.28 ▼	-2.98	9,680	9,400	9,400	10	94,000
14/09/2018	9,400	-0.28 ▼	-2.98	9,680	9,400	9,400	10	94,000
11/09/2018	9,680	0.57 ▲	5.89	9,110	9,680	8,610	270	2,613,600
10/09/2018	9,110	0.00 ■■	0.00	9,110	9,110	9,110	50	455,500
07/09/2018	9,110	-0.68 ▼	-7.46	9,790	9,750	9,110	270	2,459,700
05/09/2018	9,790	0.04 ▲	0.41	9,750	9,890	9,090	310	3,034,900
04/09/2018	9,750	0.54 ▲	5.54	9,210	9,850	9,000	1,320	12,870,000
31/08/2018	9,210	-0.69 ▼	-7.49	9,900	9,490	9,210	1,880	17,314,800
28/08/2018	9,900	0.06 ▲	0.61	9,840	9,900	9,900	10	99,000
26/08/2018	9,840	-0.06 ▼	-0.61	9,900	9,840	9,210	4,680	46,051,200
24/08/2018	9,840	-0.06 ▼	-0.61	9,900	9,840	9,210	4,680	46,051,200
23/08/2018	9,900	0.10 ▲	1.01	9,800	9,900	9,900	10	99,000
22/08/2018	9,800	0.02 ▲	0.20	9,780	9,800	9,100	750	7,350,000
21/08/2018	9,780	0.50 ▲	5.11	9,280	9,790	8,640	1,740	17,017,200
20/08/2018	9,280	-0.68 ▼	-7.33	9,960	10,100	9,280	130	1,206,400
16/08/2018	9,960	-0.74 ▼	-7.43	10,700	9,960	9,960	1,290	12,848,400
15/08/2018	10,700	0.55 ▲	5.14	10,150	10,700	9,440	2,400	25,680,000
14/08/2018	10,150	0.65 ▲	6.40	9,500	10,150	9,900	60	609,000
13/08/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	200	1,900,000
09/08/2018	9,500	0.20 ▲	2.11	9,300	9,500	9,500	10	95,000
08/08/2018	9,300	0.46 ▲	4.95	8,840	9,400	9,300	250	2,325,000
07/08/2018	8,840	-0.66 ▼	-7.47	9,500	9,600	8,840	700	6,188,000
06/08/2018	9,500	0.47 ▲	4.95	9,030	9,500	9,030	20	190,000
03/08/2018	9,030	-0.66 ▼	-7.31	9,690	9,700	9,020	1,880	16,976,400
02/08/2018	9,690	-0.18 ▼	-1.86	9,690	9,690	9,020	2,410	23,352,900
01/08/2018	9,690	-0.21 ▼	-2.17	9,900	9,690	9,690	10	96,900
31/07/2018	9,900	0.41 ▲	4.14	9,490	9,900	9,000	1,140	11,286,000
30/07/2018	9,490	-0.01 ▼	-0.11	9,500	9,490	9,490	10	94,900
27/07/2018	9,500	0.55 ▲	5.79	9,500	10,050	9,500	50	475,000
26/07/2018	9,500	0.50 ▲	5.26	9,500	10,000	9,500	20	190,000
25/07/2018	9,500	0.60 ▲	6.32	8,900	9,500	9,500	10	95,000
24/07/2018	8,900	0.50 ▲	5.62	8,400	8,900	8,400	1,070	9,523,000
23/07/2018	8,400	0.40 ▲	4.76	8,000	8,400	8,400	20	168,000
21/07/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
20/07/2018	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
19/07/2018	8,000	-0.37 ▼	-4.63	8,370	8,900	7,800	160	1,280,000
18/07/2018	8,370	-0.63 ▼	-7.53	9,000	8,370	8,370	10	83,700
17/07/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	50	450,000
16/07/2018	9,000	-0.30 ▼	-3.33	9,300	9,500	9,000	40	360,000
12/07/2018	9,300	-0.70 ▼	-7.53	10,000	9,300	9,300	160	1,488,000
09/07/2018	10,000	0.60 ▲	6.00	9,400	10,000	10,000	20	200,000
06/07/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,400	90	846,000
05/07/2018	9,400	0.50 ▲	5.32	8,900	9,400	8,500	250	2,350,000
04/07/2018	8,900	-0.60 ▼	-6.74	9,500	9,000	8,840	750	6,675,000
03/07/2018	9,500	0.50 ▲	5.26	9,000	9,500	8,800	190	1,805,000
02/07/2018	9,000	0.50 ▲	5.56	8,500	9,000	7,910	720	6,480,000
29/06/2018	8,500	-0.53 ▼	-6.24	9,030	0	0	20	170,000
28/06/2018	9,030	-0.67 ▼	-7.42	9,700	10,000	9,030	380	3,431,400
27/06/2018	9,700	0.60 ▲	6.19	9,100	9,700	8,890	80	776,000
26/06/2018	9,100	-0.10 ▼	-1.10	9,100	9,100	8,470	4,440	40,404,000
25/06/2018	9,100	0.04 ▲	0.44	9,100	9,140	9,100	410	3,731,000
22/06/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	30	273,000
21/06/2018	9,100	0.10 ▲	1.10	9,000	9,630	9,100	350	3,185,000
20/06/2018	9,000	0.50 ▲	5.56	8,500	9,050	8,500	390	3,510,000
19/06/2018	8,500	-0.50 ▼	-5.88	9,000	8,810	8,500	500	4,250,000
18/06/2018	9,000	-0.50 ▼	-5.56	9,500	9,500	9,000	210	1,890,000
15/06/2018	9,500	-0.70 ▼	-7.37	10,200	10,000	9,500	230	2,185,000
14/06/2018	10,200	0.30 ▲	2.94	10,200	10,500	10,200	40	408,000
13/06/2018	10,200	0.60 ▲	5.88	9,600	10,200	10,200	100	1,020,000
12/06/2018	9,600	-0.60 ▼	-6.25	10,200	10,750	9,600	1,390	13,344,000
11/06/2018	10,200	-0.05 ▼	-0.49	10,200	10,650	10,150	1,820	18,564,000
08/06/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	170	1,734,000
07/06/2018	10,200	0.40 ▲	3.92	9,800	10,250	10,100	1,120	11,424,000
06/06/2018	9,800	0.30 ▲	3.06	9,500	10,000	9,800	230	2,254,000
05/06/2018	9,500	-0.70 ▼	-7.37	10,200	9,500	9,500	100	950,000
04/06/2018	10,200	-0.05 ▼	-0.49	10,250	10,200	9,540	940	9,588,000
02/06/2018	10,250	-0.75 ▼	-7.32	11,000	10,450	10,250	1,070	10,967,500
01/06/2018	10,250	-0.75 ▼	-7.32	11,000	10,450	10,250	1,070	10,967,500
31/05/2018	11,000	0.55 ▲	5.00	10,450	11,050	9,720	2,400	26,400,000
30/05/2018	10,450	-0.50 ▼	-4.78	10,950	11,250	10,200	280	2,926,000
29/05/2018	10,950	-0.05 ▼	-0.46	11,000	10,950	10,950	100	1,095,000
28/05/2018	11,000	0.05 ▲	0.45	10,950	11,200	11,000	100	1,100,000
25/05/2018	10,950	-0.65 ▼	-5.94	11,600	11,000	10,950	60	657,000
24/05/2018	11,600	0.20 ▲	1.72	11,400	11,600	11,500	240	2,784,000
23/05/2018	11,400	0.20 ▲	1.75	11,200	11,400	11,200	120	1,368,000
22/05/2018	11,200	0.20 ▲	1.79	11,000	11,200	11,000	1,100	12,320,000
21/05/2018	11,000	-1.70 ▼	-15.45	12,700	11,400	11,000	1,110	12,210,000
18/05/2018	12,700	-0.85 ▼	-6.69	12,700	12,700	11,850	1,010	12,827,000
17/05/2018	12,700	-0.10 ▼	-0.79	12,800	12,800	11,950	690	8,763,000
16/05/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	100	1,280,000
15/05/2018	12,800	0.60 ▲	4.69	12,200	12,800	11,350	10,530	134,784,000
14/05/2018	12,200	-0.20 ▼	-1.64	12,200	12,200	12,000	50	610,000
11/05/2018	12,200	-0.70 ▼	-5.74	12,200	12,200	11,500	120	1,464,000
10/05/2018	12,200	0.20 ▲	1.64	12,000	12,300	11,200	1,210	14,762,000
09/05/2018	12,000	-0.45 ▼	-3.75	12,450	12,400	12,000	9,460	113,520,000
08/05/2018	12,450	0.30 ▲	2.41	12,150	12,700	11,300	80	996,000
07/05/2018	12,150	0.15 ▲	1.23	12,000	12,200	12,000	30	364,500
04/05/2018	12,000	0.35 ▲	2.92	11,650	12,400	12,000	400	4,800,000
03/05/2018	11,650	-0.85 ▼	-7.30	12,500	11,650	11,650	50	582,500
02/05/2018	12,500	0.30 ▲	2.40	12,200	12,500	12,500	110	1,375,000
27/04/2018	12,200	0.65 ▲	5.33	11,550	12,200	10,900	2,760	33,672,000
26/04/2018	11,550	0.75 ▲	6.49	10,800	11,550	10,200	3,370	38,923,500
24/04/2018	10,800	0.70 ▲	6.48	10,100	10,800	10,300	450	4,860,000
23/04/2018	10,100	-0.50 ▼	-4.95	10,600	10,600	10,000	9,380	94,738,000
20/04/2018	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	310	3,286,000
19/04/2018	10,600	-0.10 ▼	-0.94	10,700	10,700	10,500	310	3,286,000
18/04/2018	10,700	0.00 ■■	0.00	10,700	10,700	10,700	270	2,889,000
14/04/2018	10,500	0.45 ▲	4.29	10,500	10,950	10,000	1,080	11,340,000
13/04/2018	10,500	0.45 ▲	4.29	10,500	10,950	10,000	1,080	11,340,000
12/04/2018	10,500	-0.60 ▼	-5.71	10,500	10,500	9,780	100	1,050,000
11/04/2018	10,500	-0.45 ▼	-4.29	10,950	10,500	10,500	90	945,000
10/04/2018	10,950	-0.05 ▼	-0.46	11,000	11,000	10,950	570	6,241,500
09/04/2018	11,000	0.30 ▲	2.73	10,700	11,000	9,960	8,580	94,380,000
07/04/2018	10,700	-0.80 ▼	-7.48	11,500	11,350	10,700	290	3,103,000
06/04/2018	10,700	-0.80 ▼	-7.48	11,500	11,350	10,700	290	3,103,000
05/04/2018	11,500	0.55 ▲	4.78	10,950	11,500	11,500	10	115,000
04/04/2018	10,950	0.70 ▲	6.39	10,250	10,950	9,540	6,270	68,656,500
03/04/2018	10,250	-0.75 ▼	-7.32	11,000	11,000	10,250	1,450	14,862,500
02/04/2018	11,000	-0.75 ▼	-6.82	11,000	11,000	10,250	810	8,910,000
30/03/2018	11,000	-0.50 ▼	-4.55	11,500	11,000	10,700	470	5,170,000
29/03/2018	11,500	-0.15 ▼	-1.30	11,650	11,500	11,000	990	11,385,000
28/03/2018	11,650	-0.05 ▼	-0.43	11,700	11,700	11,650	130	1,514,500
27/03/2018	11,700	-11.70 ▼	-100.00	11,700	11,700	11,700	30	351,000
26/03/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	3,050	35,685,000
23/03/2018	11,800	-0.15 ▼	-1.27	11,950	11,950	11,150	80	944,000
22/03/2018	11,950	0.75 ▲	6.28	11,200	11,950	11,200	520	6,214,000
21/03/2018	11,200	-0.80 ▼	-7.14	11,900	11,900	11,100	1,470	16,464,000
20/03/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,200	500	5,950,000
19/03/2018	12,000	0.15 ▲	1.25	12,000	12,000	11,200	2,250	27,000,000
16/03/2018	12,000	0.15 ▲	1.25	12,000	12,000	11,200	2,930	35,160,000
15/03/2018	12,000	0.15 ▲	1.25	11,850	12,000	11,050	1,870	22,440,000
14/03/2018	11,850	0.70 ▲	5.91	11,150	11,900	11,200	320	3,792,000
13/03/2018	11,150	0.05 ▲	0.45	11,100	11,850	10,500	4,220	47,053,000
12/03/2018	11,100	-0.85 ▼	-7.66	11,950	12,000	11,200	1,720	19,092,000
09/03/2018	11,900	-0.05 ▼	-0.42	11,950	12,000	11,200	1,040	12,376,000
08/03/2018	11,950	-0.05 ▼	-0.42	12,000	12,000	11,200	200	2,390,000
07/03/2018	12,000	0.70 ▲	5.83	11,300	12,000	11,300	790	9,480,000
06/03/2018	11,300	-0.80 ▼	-7.08	12,100	12,000	11,300	6,680	75,484,000
05/03/2018	12,500	-0.90 ▼	-7.20	13,000	12,500	12,100	2,650	33,125,000
02/03/2018	13,000	0.50 ▲	3.85	12,500	13,300	11,650	1,110	14,430,000
01/03/2018	12,500	0.35 ▲	2.80	12,150	13,000	12,500	33,760	422,000,000
28/02/2018	12,150	0.75 ▲	6.17	11,400	12,150	12,150	9,820	119,313,000
27/02/2018	11,350	0.70 ▲	6.17	10,700	11,400	11,000	5,650	64,127,500
26/02/2018	10,700	0.70 ▲	6.54	10,000	10,700	10,200	9,150	97,905,000
23/02/2018	10,000	-0.75 ▼	-7.50	10,750	10,000	10,000	11,170	111,700,000
22/02/2018	10,750	-0.80 ▼	-7.44	11,550	11,550	10,750	11,790	126,742,500
21/02/2018	12,400	0.00 ■■	0.00	12,400	12,400	11,550	2,910	36,084,000
13/02/2018	12,400	-0.90 ▼	-7.26	13,300	12,400	12,400	1,260	15,624,000
12/02/2018	14,250	-0.95 ▼	-6.67	14,250	14,250	13,300	760	10,830,000
09/02/2018	14,250	-1.05 ▼	-7.37	15,300	14,250	14,250	840	11,970,000
08/02/2018	15,300	1.00 ▲	6.54	14,300	15,300	13,900	14,280	218,484,000
07/02/2018	14,300	1.75 ▲	12.24	12,550	14,300	14,000	22,700	324,610,000
06/02/2018	13,400	0.85 ▲	6.34	12,550	0	0	40,180	538,412,000
05/02/2018	12,550	0.80 ▲	6.37	11,750	12,550	12,500	9,020	113,201,000
03/02/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,750	5,110	60,042,500
02/02/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,750	5,110	60,042,500
01/02/2018	11,000	0.70 ▲	6.36	10,300	11,000	10,900	4,610	50,710,000
31/01/2018	10,300	0.67 ▲	6.50	9,630	10,300	9,630	10,780	111,034,000
30/01/2018	9,630	0.63 ▲	6.54	9,000	9,630	9,100	5,330	51,327,900
29/01/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	320	2,880,000
26/01/2018	9,000	-0.49 ▼	-5.44	9,490	9,000	8,830	3,400	30,600,000
25/01/2018	9,490	0.33 ▲	3.48	9,200	9,800	8,800	1,350	12,811,500
24/01/2018	10,050	0.89 ▲	8.86	9,160	9,200	9,000	240	2,412,000
22/01/2018	9,200	0.04 ▲	0.43	9,160	9,200	9,000	360	3,312,000
19/01/2018	9,160	-0.10 ▼	-1.09	9,260	9,880	9,160	80	732,800
18/01/2018	9,260	-0.15 ▼	-1.62	9,410	9,900	9,010	1,220	11,297,200
17/01/2018	9,410	-0.19 ▼	-2.02	9,600	9,900	9,410	1,120	10,539,200
16/01/2018	9,600	-0.30 ▼	-3.13	9,900	9,900	9,600	1,100	10,560,000
15/01/2018	9,900	-0.09 ▼	-0.91	9,990	9,900	9,300	4,430	43,857,000
12/01/2018	9,990	0.19 ▲	1.90	9,800	9,990	9,120	2,190	21,878,100
11/01/2018	9,800	0.30 ▲	3.06	9,500	9,800	9,800	10	98,000
10/01/2018	9,500	0.36 ▲	3.79	9,140	9,500	9,000	880	8,360,000
09/01/2018	9,140	0.59 ▲	6.46	8,550	9,140	8,390	3,170	28,973,800
08/01/2018	8,550	-0.13 ▼	-1.52	8,680	9,280	8,550	210	1,795,500
05/01/2018	8,680	0.37 ▲	4.26	8,310	8,680	8,660	1,370	11,891,600
04/01/2018	8,310	0.01 ▲	0.12	8,300	8,840	8,300	870	7,229,700
03/01/2018	8,300	-0.56 ▼	-6.75	8,860	8,500	8,300	1,040	8,632,000
02/01/2018	8,860	-0.62 ▼	-7.00	9,480	10,000	8,860	260	2,303,600
31/12/2017	9,480	0.48 ▲	5.06	9,000	9,480	8,990	170	1,611,600
29/12/2017	9,480	0.48 ▲	5.06	9,000	9,480	8,990	170	1,611,600
28/12/2017	9,000	0.02 ▲	0.22	8,980	9,490	8,990	3,810	34,290,000
27/12/2017	8,980	-0.23 ▼	-2.56	9,210	9,400	8,980	350	3,143,000
26/12/2017	9,210	-0.01 ▼	-0.11	9,220	9,210	9,030	20	184,200
25/12/2017	9,220	-0.20 ▼	-2.17	9,220	9,220	9,020	60	553,200
22/12/2017	9,220	0.01 ▲	0.11	9,210	9,650	9,010	110	1,014,200
21/12/2017	9,210	-0.07 ▼	-0.76	9,280	9,820	9,210	80	736,800
20/12/2017	9,280	-0.02 ▼	-0.22	9,300	9,850	9,280	110	1,020,800
19/12/2017	9,770	0.46 ▲	4.71	9,310	9,770	9,770	10	97,700
18/12/2017	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	40	376,000
15/12/2017	9,690	-0.07 ▼	-0.72	9,760	9,690	9,690	10	96,900
14/12/2017	9,760	-0.03 ▼	-0.31	9,790	9,760	9,760	10	97,600
13/12/2017	9,790	0.59 ▲	6.03	9,200	9,790	9,790	10	97,900
12/12/2017	9,880	0.07 ▲	0.71	9,880	9,990	9,310	350	3,458,000
11/12/2017	9,990	0.11 ▲	1.10	9,880	9,990	9,990	10	99,900
08/12/2017	9,400	0.07 ▲	0.74	9,330	9,400	9,400	190	1,786,000
07/12/2017	9,330	-0.67 ▼	-7.18	10,000	9,330	9,330	70	653,100
05/12/2017	9,500	-0.49 ▼	-4.90	9,900	9,950	9,500	340	3,230,000
04/12/2017	9,990	0.09 ▲	0.91	9,900	10,500	9,210	3,180	31,768,200
01/12/2017	9,900	0.50 ▲	5.32	9,450	10,000	9,450	1,600	15,840,000
30/11/2017	9,400	-0.70 ▼	-6.93	10,050	10,050	9,400	3,420	32,148,000
29/11/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	110	1,111,000
28/11/2017	10,100	0.05 ▲	0.50	10,200	10,200	10,100	30	303,000
27/11/2017	10,050	0.00 ■■	0.00	9,400	10,050	9,350	5,380	54,069,000
24/11/2017	10,050	0.00 ■■	0.00	10,050	10,050	9,500	240	2,412,000
23/11/2017	10,050	0.00 ■■	0.00	10,050	10,050	10,050	0	0
22/11/2017	10,050	-0.75 ▼	-6.94	10,800	10,800	10,050	4,030	40,501,500
21/11/2017	10,800	0.50 ▲	4.85	10,800	10,800	10,800	10	108,000
20/11/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
17/11/2017	10,300	0.25 ▲	2.49	9,370	10,750	9,360	1,280	13,184,000
16/11/2017	10,050	-0.75 ▼	-6.94	10,050	10,050	10,050	90	904,500
15/11/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
14/11/2017	10,800	0.55 ▲	5.37	10,800	10,800	10,800	10	108,000
13/11/2017	10,250	0.27 ▲	2.71	10,200	10,250	10,200	40	410,000
10/11/2017	9,980	0.26 ▲	2.67	9,980	9,980	9,980	10	99,800
09/11/2017	9,720	-0.73 ▼	-6.99	9,720	9,990	9,720	3,850	37,422,000
08/11/2017	10,450	0.40 ▲	3.98	10,450	10,450	10,450	10	104,500
07/11/2017	10,050	0.00 ■■	0.00	10,050	10,050	10,050	10	100,500
06/11/2017	10,050	0.00 ■■	0.00	9,360	10,100	9,350	490	4,924,500
03/11/2017	10,050	0.00 ■■	0.00	10,050	10,050	10,050	0	0
02/11/2017	10,050	-0.05 ▼	-0.50	9,410	10,050	9,400	510	5,125,500
01/11/2017	10,100	0.10 ▲	1.00	9,990	10,100	9,990	30	303,000
31/10/2017	10,000	-0.20 ▼	-1.96	9,500	10,000	9,490	1,010	10,100,000
30/10/2017	10,200	-0.15 ▼	-1.45	9,630	10,400	9,630	1,040	10,608,000
27/10/2017	10,350	-0.05 ▼	-0.48	9,680	10,350	9,680	630	6,520,500
26/10/2017	10,400	0.40 ▲	4.00	10,650	10,650	9,310	190	1,976,000
25/10/2017	10,000	-0.65 ▼	-6.10	9,910	10,000	9,910	980	9,800,000
24/10/2017	10,650	-0.20 ▼	-1.84	10,100	10,650	10,100	170	1,810,500
23/10/2017	10,850	0.00 ■■	0.00	10,100	10,850	10,100	1,270	13,779,500
20/10/2017	10,850	0.00 ■■	0.00	10,850	10,850	10,850	0	0
19/10/2017	10,850	0.45 ▲	4.33	10,850	10,850	10,850	10	108,500
18/10/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	10	104,000
17/10/2017	10,400	0.49 ▲	4.94	10,600	10,600	9,220	2,730	28,392,000
16/10/2017	9,910	0.00 ■■	0.00	9,910	9,910	9,910	1,040	10,306,400
13/10/2017	9,910	-0.49 ▼	-4.71	10,400	10,400	9,910	140	1,387,400
12/10/2017	10,400	0.00 ■■	0.00	10,000	10,400	10,000	1,110	11,544,000
11/10/2017	10,400	0.00 ■■	0.00	10,950	10,950	9,900	230	2,392,000
10/10/2017	10,400	-0.05 ▼	-0.48	9,720	10,400	9,720	130	1,352,000
09/10/2017	10,450	0.25 ▲	2.45	9,500	10,450	9,500	670	7,001,500
06/10/2017	10,200	0.00 ■■	0.00	10,850	10,850	9,490	1,390	14,178,000
05/10/2017	10,200	-0.75 ▼	-6.85	10,200	10,750	10,200	580	5,916,000
04/10/2017	10,950	-0.05 ▼	-0.45	10,750	10,950	10,750	60	657,000
03/10/2017	11,000	0.00 ■■	0.00	10,500	11,000	10,250	1,070	11,770,000
02/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
29/09/2017	11,000	0.30 ▲	2.80	11,000	11,000	11,000	10	110,000
28/09/2017	10,700	0.70 ▲	7.00	9,400	10,700	9,400	1,550	16,585,000
27/09/2017	10,000	-0.70 ▼	-6.54	10,000	10,000	9,960	4,780	47,800,000
26/09/2017	10,700	-0.45 ▼	-4.04	10,400	10,950	10,400	1,130	12,091,000
25/09/2017	11,150	-0.30 ▼	-2.62	11,150	11,150	11,150	10	111,500
22/09/2017	11,450	0.70 ▲	6.51	11,450	11,450	11,450	10	114,500
21/09/2017	10,750	-0.80 ▼	-6.93	11,900	11,900	10,750	1,030	11,072,500
20/09/2017	11,550	0.65 ▲	5.96	10,300	11,650	10,300	1,100	12,705,000
19/09/2017	10,900	-0.80 ▼	-6.84	10,900	11,000	10,900	5,290	57,661,000
18/09/2017	11,700	-0.30 ▼	-2.50	11,200	11,700	11,200	3,170	37,089,000
15/09/2017	12,000	0.00 ■■	0.00	11,200	12,000	11,200	3,340	40,080,000
14/09/2017	12,000	0.10 ▲	0.84	11,950	12,000	11,950	100	1,200,000
13/09/2017	11,900	0.00 ■■	0.00	12,400	12,400	11,100	830	9,877,000
12/09/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
11/09/2017	11,900	-0.15 ▼	-1.24	11,600	11,900	11,600	310	3,689,000
08/09/2017	12,050	-0.20 ▼	-1.63	12,050	12,050	12,050	20	241,000
07/09/2017	12,250	0.30 ▲	2.51	12,350	12,350	11,150	330	4,042,500
06/09/2017	11,950	0.30 ▲	2.58	11,950	11,950	11,950	10	119,500
05/09/2017	11,650	-0.85 ▼	-6.80	11,650	12,400	11,650	2,580	30,057,000
01/09/2017	12,500	-0.15 ▼	-1.19	12,500	12,500	12,500	110	1,375,000
31/08/2017	12,650	0.15 ▲	1.20	12,950	12,950	12,650	50	632,500
30/08/2017	12,500	-0.35 ▼	-2.72	12,000	12,850	12,000	850	10,625,000
29/08/2017	12,850	0.00 ■■	0.00	12,850	12,850	12,850	0	0
28/08/2017	12,850	0.00 ■■	0.00	12,850	12,850	12,850	0	0
25/08/2017	12,850	0.55 ▲	4.47	13,150	13,150	12,850	110	1,413,500
24/08/2017	12,300	-0.50 ▼	-3.91	11,950	12,300	11,950	440	5,412,000
23/08/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
22/08/2017	12,800	-0.05 ▼	-0.39	12,800	12,800	12,800	10	128,000
21/08/2017	12,850	0.75 ▲	6.20	12,850	12,850	12,850	10	128,500
18/08/2017	12,100	0.15 ▲	1.26	12,750	12,750	12,100	410	4,961,000
17/08/2017	11,950	0.35 ▲	3.02	12,000	12,400	10,900	550	6,572,500
16/08/2017	11,600	-0.85 ▼	-6.83	12,200	12,200	11,600	600	6,960,000
15/08/2017	12,450	-0.20 ▼	-1.58	11,800	12,450	11,800	4,510	56,149,500
14/08/2017	12,650	-0.20 ▼	-1.56	12,000	12,700	12,000	1,460	18,469,000
11/08/2017	12,850	0.00 ■■	0.00	12,850	12,850	12,850	10	128,500
10/08/2017	12,850	0.00 ■■	0.00	12,850	12,850	12,850	10	128,500
09/08/2017	12,850	-0.05 ▼	-0.39	12,000	12,950	12,000	2,120	27,242,000
08/08/2017	12,900	-0.10 ▼	-0.77	12,900	12,900	12,500	1,090	14,061,000
07/08/2017	13,000	0.00 ■■	0.00	13,000	13,000	12,500	770	10,010,000
04/08/2017	13,000	0.05 ▲	0.39	12,950	13,000	12,950	510	6,630,000
03/08/2017	12,950	0.20 ▲	1.57	12,750	13,000	12,750	1,060	13,727,000
02/08/2017	12,750	0.75 ▲	6.25	12,750	12,750	12,750	10	127,500
01/08/2017	12,000	-0.75 ▼	-5.88	12,000	12,950	12,000	8,400	100,800,000
31/07/2017	12,750	-0.30 ▼	-2.30	12,300	12,750	12,200	2,120	27,030,000
28/07/2017	13,050	-0.25 ▼	-1.88	12,500	13,100	12,400	930	12,136,500
27/07/2017	13,300	-0.25 ▼	-1.85	12,700	13,300	12,700	300	3,990,000
26/07/2017	13,550	0.20 ▲	1.50	13,900	13,900	13,550	60	813,000
25/07/2017	13,350	0.35 ▲	2.69	13,350	13,350	12,100	4,000	53,400,000
24/07/2017	13,000	0.75 ▲	6.12	13,100	13,100	12,250	1,330	17,290,000
21/07/2017	12,250	-0.90 ▼	-6.84	13,150	13,450	12,250	2,150	26,337,500
20/07/2017	13,150	0.10 ▲	0.77	12,200	13,200	12,200	730	9,599,500
19/07/2017	13,050	-0.95 ▼	-6.79	13,050	13,850	13,050	300	3,915,000
18/07/2017	14,000	0.50 ▲	3.70	12,600	14,000	12,600	140	1,960,000
17/07/2017	13,500	-0.70 ▼	-4.93	13,250	13,500	13,250	4,720	63,720,000
14/07/2017	14,200	0.70 ▲	5.19	14,300	14,300	12,800	100	1,420,000
13/07/2017	13,500	-0.60 ▼	-4.26	14,500	14,500	13,500	1,460	19,710,000
12/07/2017	14,100	-0.60 ▼	-4.08	14,000	14,500	13,900	2,820	39,762,000
11/07/2017	14,700	0.00 ■■	0.00	14,700	14,700	14,700	10	147,000
10/07/2017	14,700	-0.10 ▼	-0.68	14,900	14,900	13,800	5,070	74,529,000
07/07/2017	14,800	0.80 ▲	5.71	14,000	14,800	13,300	150	2,220,000
06/07/2017	14,000	-0.90 ▼	-6.04	14,900	14,900	14,000	3,090	43,260,000
05/07/2017	14,900	-0.20 ▼	-1.32	14,200	14,900	14,200	1,150	17,135,000
04/07/2017	15,100	0.10 ▲	0.67	15,400	15,400	14,000	440	6,644,000
03/07/2017	15,000	0.30 ▲	2.04	15,000	15,600	14,950	1,220	18,300,000
30/06/2017	14,700	-0.10 ▼	-0.68	14,800	15,000	14,000	4,790	70,413,000
29/06/2017	14,800	-0.40 ▼	-2.63	14,200	14,800	14,150	70	1,036,000
28/06/2017	15,200	-0.10 ▼	-0.65	15,300	15,300	14,300	3,520	53,504,000
27/06/2017	15,300	0.00 ■■	0.00	15,400	15,450	15,300	800	12,240,000
26/06/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,200	80	1,224,000
23/06/2017	15,300	-0.20 ▼	-1.29	15,500	15,500	14,500	1,080	16,524,000
22/06/2017	15,500	0.10 ▲	0.65	16,000	16,000	15,000	300	4,650,000
21/06/2017	15,400	0.20 ▲	1.32	15,200	15,500	15,000	2,950	45,430,000
20/06/2017	15,200	0.20 ▲	1.33	15,300	15,500	15,200	1,150	17,480,000
19/06/2017	15,000	0.60 ▲	4.17	14,500	15,400	14,450	27,490	412,350,000
16/06/2017	14,400	0.50 ▲	3.60	14,400	14,400	14,400	20	288,000
15/06/2017	13,900	-0.40 ▼	-2.80	14,700	14,700	13,500	8,220	114,258,000
14/06/2017	14,300	-0.50 ▼	-3.38	15,000	15,000	14,000	3,040	43,472,000
13/06/2017	14,800	-0.10 ▼	-0.67	14,900	14,900	14,500	2,210	32,708,000
12/06/2017	14,900	0.00 ■■	0.00	15,100	15,100	14,800	2,220	33,078,000
09/06/2017	14,900	-0.30 ▼	-1.97	14,800	15,100	14,700	8,810	131,269,000
08/06/2017	15,200	0.20 ▲	1.33	15,450	15,450	14,800	7,810	118,712,000
07/06/2017	15,000	0.20 ▲	1.35	15,450	15,450	14,800	8,940	134,100,000
06/06/2017	14,800	-0.20 ▼	-1.33	15,700	15,700	14,800	9,410	139,268,000
05/06/2017	15,000	-0.30 ▼	-1.96	16,200	16,250	14,900	11,300	169,500,000
02/06/2017	15,300	0.00 ■■	0.00	15,000	16,350	15,000	20,430	312,579,000
01/06/2017	15,300	-0.80 ▼	-4.97	15,200	15,500	15,000	49,290	754,137,000
31/05/2017	16,100	-1.20 ▼	-6.94	16,200	18,500	16,100	27,480	442,428,000
30/05/2017	17,300	-1.30 ▼	-6.99	17,300	17,400	17,300	8,960	155,008,000
29/05/2017	18,600	-1.40 ▼	-7.00	18,600	21,000	18,600	11,810	219,666,000
26/05/2017	20,000	0.80 ▲	4.17	20,500	20,500	20,000	1,250	25,000,000
25/05/2017	19,200	0.00 ■■	0.00	20,500	20,500	19,200	8,320	159,744,000
24/05/2017	19,200	1.25 ▲	6.96	16,700	19,200	16,700	13,350	256,320,000
23/05/2017	17,950	-1.35 ▼	-6.99	17,950	17,950	17,950	210	3,769,500
22/05/2017	19,300	-1.45 ▼	-6.99	19,300	19,300	19,300	210	4,053,000
19/05/2017	20,750	-1.55 ▼	-6.95	20,750	20,750	20,750	10	207,500
18/05/2017	22,300	-1.65 ▼	-6.89	22,300	22,300	22,300	710	15,833,000
17/05/2017	23,950	-1.80 ▼	-6.99	27,550	27,550	23,950	10,430	249,798,500
16/05/2017	25,750	1.65 ▲	6.85	25,750	25,750	25,750	810	20,857,500
15/05/2017	24,100	1.55 ▲	6.87	24,100	24,100	24,100	3,670	88,447,000
09/05/2017	18,500	1.20 ▲	6.94	17,300	18,500	17,300	8,630	159,655,000
08/05/2017	17,300	0.35 ▲	2.06	18,100	18,100	17,300	10,140	175,422,000
05/05/2017	16,950	1.10 ▲	6.94	16,950	16,950	16,950	5,370	91,021,500
04/05/2017	15,850	1.00 ▲	6.73	15,850	15,850	15,850	510	8,083,500
03/05/2017	14,850	0.95 ▲	6.83	14,750	14,850	14,700	1,260	18,711,000
28/04/2017	13,900	0.40 ▲	2.96	13,500	13,900	12,600	480	6,672,000
27/04/2017	13,500	-1.00 ▼	-6.90	13,500	13,500	13,500	4,070	54,945,000
26/04/2017	14,500	-1.00 ▼	-6.45	14,500	15,400	14,500	120	1,740,000
25/04/2017	15,500	-0.30 ▼	-1.90	15,500	15,500	14,700	4,490	69,595,000
24/04/2017	15,800	0.60 ▲	3.95	14,200	15,900	14,150	1,750	27,650,000
21/04/2017	15,200	-1.00 ▼	-6.17	16,500	17,200	15,200	860	13,072,000
20/04/2017	16,200	0.35 ▲	2.21	15,500	16,900	15,500	660	10,692,000
19/04/2017	15,850	-1.15 ▼	-6.76	17,900	17,900	15,850	11,020	174,667,000
18/04/2017	17,000	-0.70 ▼	-3.95	16,500	17,000	16,500	3,240	55,080,000
17/04/2017	17,700	-1.30 ▼	-6.84	20,000	20,000	17,700	1,070	18,939,000
14/04/2017	19,000	-0.60 ▼	-3.06	18,250	20,900	18,250	6,540	124,260,000
13/04/2017	19,600	1.20 ▲	6.52	17,150	19,650	17,150	2,440	47,824,000
12/04/2017	18,400	0.00 ■■	0.00	17,150	18,400	17,150	6,390	117,576,000
11/04/2017	18,400	-1.35 ▼	-6.84	18,400	18,400	18,400	130	2,392,000
10/04/2017	19,750	0.00 ■■	0.00	19,750	19,750	19,750	0	0
07/04/2017	19,750	-1.45 ▼	-6.84	19,750	19,750	19,750	10	197,500
05/04/2017	21,200	-1.55 ▼	-6.81	21,200	21,200	21,200	490	10,388,000
04/04/2017	22,750	-1.70 ▼	-6.95	22,750	22,750	22,750	300	6,825,000
03/04/2017	24,450	0.00 ■■	0.00	24,450	24,450	24,450	0	0
31/03/2017	24,450	-1.80 ▼	-6.86	24,450	24,450	24,450	2,850	69,682,500
30/03/2017	26,250	-1.95 ▼	-6.91	26,250	26,250	26,250	50	1,312,500
29/03/2017	28,200	-2.10 ▼	-6.93	28,200	28,200	28,200	10	282,000
28/03/2017	30,300	-2.25 ▼	-6.91	30,300	30,300	30,300	40	1,212,000
27/03/2017	32,550	-2.45 ▼	-7.00	35,000	35,000	32,550	600	19,530,000
24/03/2017	35,000	-2.50 ▼	-6.67	37,500	37,500	34,900	2,770	96,950,000
23/03/2017	37,500	0.45 ▲	1.21	39,600	39,600	37,100	54,520	2,044,500,000
22/03/2017	37,050	2.40 ▲	6.93	37,050	37,050	37,050	2,440	90,402,000
21/03/2017	34,650	2.25 ▲	6.94	34,650	34,650	34,650	1,970	68,260,500
20/03/2017	32,400	2.10 ▲	6.93	32,400	32,400	32,400	1,310	42,444,000
17/03/2017	30,300	1.95 ▲	6.88	30,300	30,300	30,300	1,750	53,025,000
16/03/2017	28,350	1.85 ▲	6.98	28,350	28,350	28,350	720	20,412,000
15/03/2017	26,500	1.70 ▲	6.85	26,500	26,500	26,500	440	11,660,000
14/03/2017	24,800	1.60 ▲	6.90	24,800	24,800	24,800	120	2,976,000
13/03/2017	23,200	1.50 ▲	6.91	23,200	23,200	23,200	1,560	36,192,000
10/03/2017	21,700	1.40 ▲	6.90	21,700	21,700	21,700	420	9,114,000
09/03/2017	20,300	1.30 ▲	6.84	20,300	20,300	20,300	900	18,270,000
08/03/2017	19,000	1.20 ▲	6.74	19,000	19,000	19,000	3,510	66,690,000
07/03/2017	17,800	1.15 ▲	6.91	17,800	17,800	17,800	370	6,586,000
06/03/2017	16,650	1.05 ▲	6.73	16,650	16,650	16,650	120	1,998,000
03/03/2017	15,600	1.00 ▲	6.85	15,000	15,600	15,000	490	7,644,000
02/03/2017	14,600	0.95 ▲	6.96	14,600	14,600	14,600	840	12,264,000
01/03/2017	13,650	0.85 ▲	6.64	13,650	13,650	13,650	880	12,012,000
28/02/2017	12,800	0.80 ▲	6.67	12,800	12,800	12,800	460	5,888,000
27/02/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	8,330	99,960,000
01/01/1970	5,840	0.00 ■■	0.00	5,840	0	0	0	0

(ĐVT: 1,000 VNĐ)