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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Phân Lân Nung Chảy Văn Điển
Van Dien Fused Magnesium Phosphate Fertilizer JSC
Mã CK: VAF 13.90 ■■ 0 (0%) (cập nhật 19:30 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành:
Website: vandienfmp.vn

VAF » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	13,900	-0.05 ▼	-0.36	13,950	13,900	13,600	40	556,000
20/11/2024	13,950	0.00 ■■	0.00	13,950	13,950	13,650	450	6,277,500
19/11/2024	13,950	-1.05 ▼	-7.53	15,000	13,950	13,950	10	139,500
01/11/2024	15,000	0.00 ■■	0.00	15,000	15,000	15,000	50	750,000
28/10/2024	15,000	0.00 ■■	0.00	15,000	15,000	15,000	380	5,700,000
25/10/2024	15,000	0.00 ■■	0.00	15,000	15,000	15,000	50	750,000
24/10/2024	15,000	0.35 ▲	2.33	14,650	15,000	14,600	860	12,900,000
23/10/2024	14,650	0.95 ▲	6.48	13,700	14,650	14,650	20	293,000
22/10/2024	13,700	-1.00 ▼	-7.30	14,700	13,800	13,700	1,000	13,700,000
18/10/2024	14,700	-1.10 ▼	-7.48	15,800	14,700	14,700	30	441,000
14/10/2024	15,800	1.00 ▲	6.33	14,800	15,800	15,800	1,010	15,958,000
11/10/2024	14,800	0.95 ▲	6.42	13,850	14,800	14,000	90	1,332,000
10/10/2024	13,850	-0.35 ▼	-2.53	14,200	15,150	13,850	1,250	17,312,500
09/10/2024	14,200	-0.15 ▼	-1.06	14,350	15,350	14,200	550	7,810,000
07/10/2024	14,350	0.75 ▲	5.23	13,600	14,550	14,000	540	7,749,000
04/10/2024	13,600	0.40 ▲	2.94	13,200	13,600	13,550	40	544,000
03/10/2024	13,200	0.00 ■■	0.00	13,200	13,300	13,200	350	4,620,000
02/10/2024	13,200	0.00 ■■	0.00	13,200	13,900	13,200	200	2,640,000
01/10/2024	13,200	-0.35 ▼	-2.65	13,550	14,450	12,650	750	9,900,000
26/09/2024	13,550	-0.10 ▼	-0.74	13,650	14,600	13,550	40	542,000
25/09/2024	13,650	-0.95 ▼	-6.96	14,600	14,600	13,650	20	273,000
24/09/2024	14,600	0.70 ▲	4.79	13,900	14,600	13,000	180	2,628,000
20/09/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,900	100	1,390,000
16/09/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,900	400	5,560,000
13/09/2024	13,900	0.90 ▲	6.47	13,000	13,900	13,850	310	4,309,000
12/09/2024	13,000	0.00 ■■	0.00	13,000	13,900	13,000	20	260,000
05/09/2024	13,000	-0.50 ▼	-3.85	13,500	13,050	13,000	210	2,730,000
04/09/2024	13,500	-0.30 ▼	-2.22	13,800	13,500	13,500	400	5,400,000
30/08/2024	13,800	0.30 ▲	2.17	13,500	13,800	13,600	20	276,000
22/08/2024	13,500	0.15 ▲	1.11	13,350	13,500	13,500	30	405,000
21/08/2024	13,350	-0.95 ▼	-7.12	14,300	13,350	13,350	10	133,500
20/08/2024	14,300	0.35 ▲	2.45	13,950	14,300	14,300	100	1,430,000
19/08/2024	13,950	0.90 ▲	6.45	13,050	13,950	13,950	40	558,000
15/08/2024	13,050	-0.15 ▼	-1.15	13,200	13,050	13,050	20	261,000
14/08/2024	13,200	-0.80 ▼	-6.06	14,000	13,200	13,200	10	132,000
13/08/2024	14,000	0.85 ▲	6.07	13,150	14,050	13,900	410	5,740,000
09/08/2024	13,150	-0.60 ▼	-4.56	13,750	13,150	13,150	20	263,000
08/08/2024	13,750	0.75 ▲	5.45	13,000	13,800	13,750	240	3,300,000
05/08/2024	13,000	-0.05 ▼	-0.38	13,050	13,900	13,000	270	3,510,000
02/08/2024	13,050	0.05 ▲	0.38	13,000	13,900	13,050	100	1,305,000
01/08/2024	13,000	0.05 ▲	0.38	12,950	13,100	13,000	160	2,080,000
31/07/2024	12,950	-0.45 ▼	-3.47	13,400	12,950	12,950	10	129,500
30/07/2024	13,400	0.30 ▲	2.24	13,100	14,000	13,400	290	3,886,000
29/07/2024	13,100	0.10 ▲	0.76	13,000	13,900	13,100	280	3,668,000
25/07/2024	13,000	-0.05 ▼	-0.38	13,050	13,000	13,000	10	130,000
24/07/2024	13,050	0.05 ▲	0.38	13,000	13,850	13,000	130	1,696,500
23/07/2024	13,000	-0.05 ▼	-0.38	13,050	13,950	13,000	40	520,000
22/07/2024	13,050	-0.15 ▼	-1.15	13,200	13,050	13,050	20	261,000
19/07/2024	13,200	-0.20 ▼	-1.52	13,400	13,800	13,200	210	2,772,000
18/07/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,300	130	1,742,000
17/07/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,400	10	134,000
16/07/2024	13,400	0.20 ▲	1.49	13,200	13,400	13,250	280	3,752,000
15/07/2024	13,200	-0.20 ▼	-1.52	13,400	14,000	13,200	410	5,412,000
11/07/2024	13,400	-0.30 ▼	-2.24	13,700	14,350	13,400	20	268,000
10/07/2024	13,700	-0.30 ▼	-2.19	14,000	14,050	13,700	520	7,124,000
09/07/2024	14,000	0.35 ▲	2.50	13,650	14,000	14,000	20	280,000
08/07/2024	13,650	0.10 ▲	0.73	13,550	13,650	13,650	20	273,000
05/07/2024	13,550	0.00 ■■	0.00	13,550	13,550	13,550	60	813,000
04/07/2024	13,550	0.70 ▲	5.17	12,850	13,550	13,550	10	135,500
28/06/2024	12,850	0.05 ▲	0.39	12,800	12,850	12,850	30	385,500
25/06/2024	12,800	-0.60 ▼	-4.69	13,400	12,800	12,800	10	128,000
24/06/2024	13,400	-0.60 ▼	-4.48	14,000	13,400	13,300	450	6,030,000
21/06/2024	14,000	-0.15 ▼	-1.07	14,150	14,000	13,950	260	3,640,000
20/06/2024	14,150	0.85 ▲	6.01	13,300	14,150	14,150	10	141,500
19/06/2024	13,300	-0.20 ▼	-1.50	13,500	14,050	12,900	160	2,128,000
17/06/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,500	120	1,620,000
14/06/2024	13,500	-0.25 ▼	-1.85	13,750	13,500	13,500	160	2,160,000
13/06/2024	13,750	0.00 ■■	0.00	13,750	14,300	13,750	250	3,437,500
12/06/2024	13,750	0.00 ■■	0.00	13,750	13,750	13,750	90	1,237,500
11/06/2024	13,750	0.10 ▲	0.73	13,650	13,750	13,750	190	2,612,500
10/06/2024	13,650	0.85 ▲	6.23	12,800	13,650	13,000	260	3,549,000
07/06/2024	12,800	0.05 ▲	0.39	12,750	12,800	12,750	210	2,688,000
06/06/2024	12,750	-0.65 ▼	-5.10	13,400	13,850	12,750	210	2,677,500
05/06/2024	13,400	-0.10 ▼	-0.75	13,500	13,400	12,750	50	670,000
04/06/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,500	20	270,000
03/06/2024	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	60	810,000
31/05/2024	13,900	0.40 ▲	2.88	13,500	13,950	12,900	70	973,000
30/05/2024	13,500	-0.80 ▼	-5.93	14,300	14,350	13,500	450	6,075,000
29/05/2024	15,300	-0.15 ▼	-0.98	15,450	15,300	14,650	330	5,049,000
28/05/2024	15,450	0.40 ▲	2.59	15,050	15,900	14,950	640	9,888,000
27/05/2024	15,050	-0.20 ▼	-1.33	15,250	15,250	14,500	100	1,505,000
24/05/2024	15,250	-0.05 ▼	-0.33	15,300	15,300	15,250	300	4,575,000
23/05/2024	15,300	1.00 ▲	6.54	14,300	15,300	14,500	1,570	24,021,000
22/05/2024	14,300	0.00 ■■	0.00	14,300	14,300	13,300	220	3,146,000
21/05/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,300	20	286,000
17/05/2024	14,300	0.40 ▲	2.80	13,900	14,300	13,900	80	1,144,000
16/05/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,900	10	139,000
15/05/2024	13,900	-0.30 ▼	-2.16	14,200	13,900	13,800	540	7,506,000
13/05/2024	14,200	0.40 ▲	2.82	13,800	14,200	14,200	10	142,000
09/05/2024	13,800	-0.85 ▼	-6.16	14,650	13,800	13,800	10	138,000
08/05/2024	14,650	-0.05 ▼	-0.34	14,700	14,700	14,650	50	732,500
02/05/2024	13,700	-0.30 ▼	-2.19	14,000	13,800	13,700	160	2,192,000
26/04/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,600	1,290	18,060,000
25/04/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,150	50	700,000
24/04/2024	14,000	0.85 ▲	6.07	13,150	14,050	12,350	200	2,800,000
23/04/2024	13,150	-0.05 ▼	-0.38	13,200	13,150	13,150	10	131,500
22/04/2024	13,200	0.80 ▲	6.06	12,400	13,200	12,500	20	264,000
19/04/2024	12,400	-0.35 ▼	-2.82	12,750	13,550	12,100	240	2,976,000
16/04/2024	12,750	-0.65 ▼	-5.10	13,400	12,800	12,700	300	3,825,000
15/04/2024	13,400	0.20 ▲	1.49	13,200	13,400	13,000	150	2,010,000
12/04/2024	13,200	0.00 ■■	0.00	13,200	13,850	13,200	50	660,000
11/04/2024	13,200	0.05 ▲	0.38	13,150	13,200	13,150	460	6,072,000
10/04/2024	13,150	-0.20 ▼	-1.52	13,350	14,250	13,150	130	1,709,500
09/04/2024	13,350	-0.15 ▼	-1.12	13,500	13,400	13,100	530	7,075,500
08/04/2024	13,500	-0.45 ▼	-3.33	13,950	13,700	13,500	420	5,670,000
05/04/2024	13,300	-0.10 ▼	-0.75	13,400	13,950	13,300	190	2,527,000
04/04/2024	13,400	-0.15 ▼	-1.12	13,550	13,400	13,150	60	804,000
03/04/2024	13,550	-0.20 ▼	-1.48	13,750	14,000	13,550	680	9,214,000
02/04/2024	13,750	-0.95 ▼	-6.91	14,700	13,850	13,750	880	12,100,000
01/04/2024	14,700	-0.45 ▼	-3.06	15,150	14,700	14,700	10	147,000
28/03/2024	15,150	0.25 ▲	1.65	14,900	15,200	14,000	1,130	17,119,500
27/03/2024	14,900	-0.50 ▼	-3.36	15,400	14,900	14,350	210	3,129,000
26/03/2024	15,400	-0.10 ▼	-0.65	15,500	15,400	15,400	10	154,000
25/03/2024	15,500	-0.25 ▼	-1.61	15,750	15,500	14,750	40	620,000
22/03/2024	15,750	-0.10 ▼	-0.63	15,850	15,850	15,750	110	1,732,500
21/03/2024	15,850	-0.15 ▼	-0.95	16,000	15,850	14,900	750	11,887,500
20/03/2024	16,000	0.10 ▲	0.63	15,900	16,050	14,900	120	1,920,000
19/03/2024	15,900	0.00 ■■	0.00	15,900	15,900	15,000	80	1,272,000
18/03/2024	15,900	0.40 ▲	2.52	15,500	16,550	15,500	2,820	44,838,000
15/03/2024	15,500	0.50 ▲	3.23	15,000	15,500	14,300	2,140	33,170,000
14/03/2024	15,000	0.10 ▲	0.67	14,900	15,000	14,350	720	10,800,000
13/03/2024	14,900	0.70 ▲	4.70	14,200	15,000	14,300	1,540	22,946,000
12/03/2024	14,200	0.10 ▲	0.70	14,100	14,300	14,000	790	11,218,000
11/03/2024	14,100	0.10 ▲	0.71	14,000	14,600	14,000	550	7,755,000
08/03/2024	14,000	0.10 ▲	0.71	13,900	14,000	13,600	100	1,400,000
07/03/2024	13,900	1.10 ▲	7.91	12,800	13,900	13,400	200	2,780,000
06/03/2024	13,400	-0.30 ▼	-2.24	13,700	13,550	13,400	700	9,380,000
05/03/2024	13,700	0.00 ■■	0.00	13,700	13,800	13,400	230	3,151,000
04/03/2024	13,700	0.00 ■■	0.00	13,700	14,500	13,300	540	7,398,000
01/03/2024	13,700	0.30 ▲	2.19	13,400	13,700	13,700	10	137,000
29/02/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,400	20	268,000
28/02/2024	13,400	-0.25 ▼	-1.87	13,650	13,650	13,400	230	3,082,000
27/02/2024	13,650	0.35 ▲	2.56	13,300	13,650	13,000	250	3,412,500
22/02/2024	13,300	0.30 ▲	2.26	13,000	13,400	13,000	230	3,059,000
19/02/2024	13,000	0.00 ■■	0.00	13,000	13,000	13,000	190	2,470,000
16/02/2024	13,000	-0.10 ▼	-0.77	13,100	13,250	13,000	590	7,670,000
15/02/2024	13,100	-0.40 ▼	-3.05	13,500	13,100	13,100	100	1,310,000
07/02/2024	13,500	0.70 ▲	5.19	12,800	13,650	13,000	1,080	14,580,000
06/02/2024	12,800	0.00 ■■	0.00	12,800	12,850	12,750	140	1,792,000
05/02/2024	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	150	1,920,000
02/02/2024	12,900	-0.05 ▼	-0.39	12,950	12,950	12,900	210	2,709,000
01/02/2024	12,950	0.35 ▲	2.70	12,600	12,950	12,600	350	4,532,500
31/01/2024	12,600	-0.15 ▼	-1.19	12,750	12,950	12,600	450	5,670,000
30/01/2024	12,750	0.35 ▲	2.75	12,400	12,750	12,500	230	2,932,500
29/01/2024	12,400	-0.25 ▼	-2.02	12,650	13,200	12,400	750	9,300,000
19/01/2024	12,700	0.80 ▲	6.30	11,900	12,700	12,100	610	7,747,000
18/01/2024	11,900	0.00 ■■	0.00	11,900	11,950	11,900	500	5,950,000
17/01/2024	11,900	0.00 ■■	0.00	11,900	0	0	0	0
16/01/2024	12,550	-0.05 ▼	-0.40	12,600	12,550	11,800	120	1,506,000
12/01/2024	12,600	0.00 ■■	0.00	12,600	12,650	12,600	160	2,016,000
11/01/2024	12,600	-0.15 ▼	-1.19	12,750	12,750	12,600	410	5,166,000
10/01/2024	12,750	-0.95 ▼	-7.45	13,700	12,800	12,750	320	4,080,000
09/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	12,750	1,260	17,262,000
08/01/2024	13,700	-0.70 ▼	-5.11	14,400	14,400	13,400	100	1,370,000
05/01/2024	14,400	-0.10 ▼	-0.69	14,500	14,400	13,500	70	1,008,000
04/01/2024	14,500	0.10 ▲	0.69	14,400	15,400	13,400	250	3,625,000
03/01/2024	14,400	0.40 ▲	2.78	14,000	14,950	14,000	190	2,736,000
02/01/2024	14,000	0.20 ▲	1.43	13,800	14,750	12,900	2,190	30,660,000
29/12/2023	13,800	0.80 ▲	5.80	13,000	13,900	13,000	730	10,074,000
28/12/2023	13,000	0.85 ▲	6.54	12,150	13,000	12,100	1,620	21,060,000
26/12/2023	12,150	0.55 ▲	4.53	11,600	12,150	11,550	40	486,000
25/12/2023	11,600	0.00 ■■	0.00	11,600	11,600	11,600	70	812,000
21/12/2023	11,600	-0.55 ▼	-4.74	12,150	12,150	11,600	50	580,000
20/12/2023	12,150	-0.05 ▼	-0.41	12,200	12,150	12,150	50	607,500
19/12/2023	12,200	0.50 ▲	4.10	11,700	12,500	11,600	160	1,952,000
18/12/2023	11,700	-0.10 ▼	-0.85	11,800	11,800	11,550	870	10,179,000
15/12/2023	11,800	0.00 ■■	0.00	11,800	11,800	11,700	490	5,782,000
14/12/2023	11,800	0.30 ▲	2.54	11,500	11,800	11,800	400	4,720,000
13/12/2023	11,800	0.30 ▲	2.54	11,500	0	0	500	5,900,000
12/12/2023	11,500	-0.70 ▼	-6.09	12,200	13,000	11,500	20	230,000
11/12/2023	12,200	-0.45 ▼	-3.69	12,650	12,500	12,200	160	1,952,000
08/12/2023	12,650	-0.15 ▼	-1.19	12,800	12,650	12,000	730	9,234,500
07/12/2023	12,800	0.00 ■■	0.00	12,800	12,800	12,800	10	128,000
06/12/2023	12,800	-0.85 ▼	-6.64	13,650	12,950	12,700	90	1,152,000
04/12/2023	13,650	0.00 ■■	0.00	13,650	13,650	12,700	220	3,003,000
01/12/2023	13,650	0.85 ▲	6.23	12,800	13,650	13,650	980	13,377,000
30/11/2023	13,650	0.85 ▲	6.23	12,800	13,650	13,650	30	409,500
29/11/2023	12,800	0.80 ▲	6.25	12,000	12,800	12,000	40	512,000
28/11/2023	12,000	-0.75 ▼	-6.25	12,750	13,600	12,000	100	1,200,000
27/11/2023	12,750	0.75 ▲	5.88	12,000	12,750	12,000	190	2,422,500
24/11/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	50	600,000
23/11/2023	12,000	0.20 ▲	1.67	11,800	12,000	11,850	70	840,000
22/11/2023	11,800	0.25 ▲	2.12	11,550	11,800	11,600	120	1,416,000
21/11/2023	11,550	-0.30 ▼	-2.60	11,850	11,850	11,550	50	577,500
20/11/2023	11,850	0.75 ▲	6.33	11,100	11,850	11,150	70	829,500
17/11/2023	11,100	-0.55 ▼	-4.95	11,650	11,500	11,100	20	222,000
15/11/2023	11,650	-0.35 ▼	-3.00	12,000	11,650	11,550	390	4,543,500
14/11/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20	240,000
10/11/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	490	5,880,000
09/11/2023	12,000	0.35 ▲	2.92	11,650	12,000	12,000	310	3,720,000
08/11/2023	11,650	0.75 ▲	6.44	10,900	11,650	10,900	530	6,174,500
07/11/2023	10,900	-0.70 ▼	-6.42	11,600	11,600	10,900	380	4,142,000
06/11/2023	11,600	-0.05 ▼	-0.43	11,650	12,250	10,850	260	3,016,000
03/11/2023	11,650	0.00 ■■	0.00	11,650	11,650	11,650	90	1,048,500
02/11/2023	11,650	0.25 ▲	2.15	11,400	11,900	10,650	970	11,300,500
01/11/2023	11,400	-0.05 ▼	-0.44	11,450	11,450	11,400	310	3,534,000
31/10/2023	11,450	-0.85 ▼	-7.42	12,300	11,450	11,450	40	458,000
30/10/2023	12,300	-0.90 ▼	-7.32	13,200	12,300	12,300	10	123,000
27/10/2023	13,200	0.65 ▲	4.92	12,550	13,200	11,750	540	7,128,000
26/10/2023	12,550	-0.90 ▼	-7.17	13,450	13,450	12,550	360	4,518,000
24/10/2023	13,450	0.00 ■■	0.00	13,450	13,450	12,550	160	2,152,000
23/10/2023	13,450	0.00 ■■	0.00	13,450	13,450	13,450	30	403,500
20/10/2023	13,450	0.00 ■■	0.00	13,450	13,450	12,550	210	2,824,500
19/10/2023	13,450	-1.00 ▼	-7.43	14,450	15,000	13,450	110	1,479,500
18/10/2023	14,450	-1.05 ▼	-7.27	15,500	14,450	14,450	10	144,500
17/10/2023	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10	155,000
16/10/2023	15,500	0.50 ▲	3.23	15,000	15,600	14,800	780	12,090,000
13/10/2023	15,000	0.85 ▲	5.67	14,150	15,000	14,150	1,100	16,500,000
12/10/2023	14,150	0.90 ▲	6.36	13,250	14,150	13,250	780	11,037,000
11/10/2023	13,250	0.85 ▲	6.42	12,400	13,250	13,250	400	5,300,000
10/10/2023	12,400	0.80 ▲	6.45	11,600	12,400	12,400	70	868,000
09/10/2023	11,600	0.75 ▲	6.47	10,850	11,600	11,600	160	1,856,000
06/10/2023	10,850	0.00 ■■	0.00	10,850	0	0	0	0
03/10/2023	10,850	0.00 ■■	0.00	10,850	10,850	10,850	400	4,340,000
02/10/2023	10,850	-0.55 ▼	-5.07	11,400	11,400	10,850	110	1,193,500
27/09/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,400	130	1,482,000
26/09/2023	11,400	-0.80 ▼	-7.02	12,200	12,050	11,400	140	1,596,000
22/09/2023	12,200	0.00 ■■	0.00	12,200	13,000	12,200	700	8,540,000
21/09/2023	12,200	-0.90 ▼	-7.38	13,100	12,200	12,200	110	1,342,000
20/09/2023	13,100	0.80 ▲	6.11	12,300	13,100	13,100	30	393,000
19/09/2023	12,300	-0.70 ▼	-5.69	13,000	13,000	12,300	30	369,000
18/09/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	30	390,000
15/09/2023	13,000	0.30 ▲	2.31	12,700	13,000	13,000	120	1,560,000
14/09/2023	12,700	-0.95 ▼	-7.48	13,650	12,750	12,700	60	762,000
13/09/2023	13,650	0.05 ▲	0.37	13,600	13,800	13,550	810	11,056,500
12/09/2023	13,600	-0.75 ▼	-5.51	14,350	15,350	13,500	520	7,072,000
11/09/2023	14,350	0.90 ▲	6.27	13,450	14,350	14,350	620	8,897,000
08/09/2023	13,450	0.85 ▲	6.32	12,600	13,450	13,300	1,200	16,140,000
07/09/2023	12,600	-0.90 ▼	-7.14	13,500	13,950	12,600	570	7,182,000
06/09/2023	13,500	0.30 ▲	2.22	13,200	14,000	12,300	580	7,830,000
05/09/2023	13,200	0.85 ▲	6.44	12,350	13,200	13,150	510	6,732,000
31/08/2023	12,350	0.80 ▲	6.48	11,550	12,350	12,350	80	988,000
30/08/2023	11,550	0.75 ▲	6.49	10,800	11,550	11,000	550	6,352,500
29/08/2023	10,800	0.70 ▲	6.48	10,100	10,800	10,800	10	108,000
28/08/2023	10,100	-0.65 ▼	-6.44	10,750	10,500	10,100	150	1,515,000
25/08/2023	10,750	0.05 ▲	0.47	10,700	10,750	10,750	20	215,000
24/08/2023	10,700	-0.75 ▼	-7.01	11,450	10,700	10,700	10	107,000
23/08/2023	11,450	-0.85 ▼	-7.42	12,300	11,450	11,450	10	114,500
22/08/2023	12,300	-0.90 ▼	-7.32	13,200	12,300	12,300	30	369,000
21/08/2023	13,200	0.00 ■■	0.00	13,200	13,200	13,200	10	132,000
18/08/2023	13,200	0.15 ▲	1.14	13,050	13,500	13,050	110	1,452,000
17/08/2023	13,050	-0.95 ▼	-7.28	14,000	13,500	13,050	150	1,957,500
16/08/2023	14,000	0.00 ■■	0.00	14,000	14,000	13,950	20	280,000
14/08/2023	14,000	-0.35 ▼	-2.50	14,350	14,000	13,350	360	5,040,000
11/08/2023	14,350	-1.05 ▼	-7.32	15,400	14,350	14,350	240	3,444,000
10/08/2023	15,400	0.95 ▲	6.17	14,450	15,450	15,300	320	4,928,000
09/08/2023	14,450	0.90 ▲	6.23	13,550	14,450	14,350	250	3,612,500
08/08/2023	13,550	0.85 ▲	6.27	12,700	13,550	13,550	460	6,233,000
07/08/2023	12,700	0.80 ▲	6.30	11,900	12,700	12,700	380	4,826,000
04/08/2023	11,900	0.75 ▲	6.30	11,150	11,900	11,150	150	1,785,000
03/08/2023	11,150	-0.25 ▼	-2.24	11,400	11,500	11,150	40	446,000
01/08/2023	11,400	0.30 ▲	2.63	11,100	11,400	10,450	30	342,000
31/07/2023	11,100	0.10 ▲	0.90	11,000	11,100	11,100	30	333,000
28/07/2023	11,000	-0.10 ▼	-0.91	11,100	11,050	11,000	120	1,320,000
27/07/2023	11,100	0.10 ▲	0.90	11,000	11,200	11,100	130	1,443,000
24/07/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	110	1,210,000
20/07/2023	11,000	-0.20 ▼	-1.82	11,200	11,000	10,550	20	220,000
19/07/2023	11,200	0.20 ▲	1.79	11,000	11,200	11,200	50	560,000
17/07/2023	11,000	0.65 ▲	5.91	10,350	11,050	11,000	350	3,850,000
14/07/2023	10,350	0.67 ▲	6.47	9,680	10,350	10,350	50	517,500
13/07/2023	9,680	0.16 ▲	1.65	9,520	9,700	9,680	110	1,064,800
12/07/2023	9,520	-0.58 ▼	-6.09	10,100	10,800	9,520	340	3,236,800
11/07/2023	10,100	-0.70 ▼	-6.93	10,800	11,400	10,100	120	1,212,000
07/07/2023	10,800	0.70 ▲	6.48	10,100	10,800	10,700	20	216,000
06/07/2023	10,100	0.00 ■■	0.00	10,100	10,100	10,100	40	404,000
04/07/2023	10,100	0.05 ▲	0.50	10,050	10,750	10,100	320	3,232,000
03/07/2023	10,050	-0.65 ▼	-6.47	10,700	10,050	10,050	10	100,500
30/06/2023	10,700	0.50 ▲	4.67	10,200	10,700	10,700	10	107,000
27/06/2023	10,200	-0.15 ▼	-1.47	10,350	10,200	10,200	20	204,000
26/06/2023	10,350	0.05 ▲	0.48	10,300	11,000	10,350	130	1,345,500
23/06/2023	10,300	-0.70 ▼	-6.80	11,000	10,300	10,300	60	618,000
22/06/2023	11,000	0.50 ▲	4.55	10,500	11,200	11,000	30	330,000
16/06/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
15/06/2023	10,500	0.05 ▲	0.48	10,450	10,500	10,500	10	105,000
14/06/2023	10,450	-0.55 ▼	-5.26	11,000	11,000	10,450	20	209,000
13/06/2023	11,000	0.70 ▲	6.36	10,300	11,000	11,000	80	880,000
12/06/2023	10,300	-0.70 ▼	-6.80	11,000	10,400	10,300	40	412,000
09/06/2023	11,000	-0.75 ▼	-6.82	11,750	11,000	11,000	20	220,000
08/06/2023	11,750	0.75 ▲	6.38	11,000	11,750	11,750	50	587,500
07/06/2023	11,000	-0.70 ▼	-6.36	11,700	12,500	11,000	40	440,000
06/06/2023	12,600	0.75 ▲	5.95	11,850	12,650	11,900	210	2,646,000
05/06/2023	11,850	0.75 ▲	6.33	11,100	11,850	11,500	80	948,000
02/06/2023	11,100	0.10 ▲	0.90	11,000	11,100	11,000	70	777,000
01/06/2023	11,000	0.05 ▲	0.45	10,950	11,000	11,000	130	1,430,000
31/05/2023	10,950	0.70 ▲	6.39	10,250	10,950	10,250	280	3,066,000
26/05/2023	10,250	0.63 ▲	6.15	9,620	10,250	9,620	330	3,382,500
25/05/2023	9,620	-0.68 ▼	-7.07	10,300	11,000	9,620	590	5,675,800
24/05/2023	10,300	0.67 ▲	6.50	9,630	10,300	9,630	20	206,000
23/05/2023	9,630	0.01 ▲	0.10	9,620	9,630	9,630	10	96,300
16/05/2023	9,620	-0.58 ▼	-6.03	10,200	10,900	9,620	580	5,579,600
10/05/2023	10,200	0.05 ▲	0.49	10,150	10,850	10,200	820	8,364,000
05/05/2023	10,150	0.64 ▲	6.31	9,510	10,150	10,100	50	507,500
21/04/2023	9,510	-0.01 ▼	-0.11	9,520	9,510	9,510	30	285,300
19/04/2023	9,520	0.00 ■■	0.00	9,520	9,520	9,520	10	95,200
14/04/2023	9,520	-0.53 ▼	-5.57	10,050	9,520	9,520	310	2,951,200
13/04/2023	10,050	-0.05 ▼	-0.50	10,100	10,050	10,050	30	301,500
12/04/2023	10,100	0.59 ▲	5.84	9,510	10,100	10,100	10	101,000
10/04/2023	9,510	-0.64 ▼	-6.73	10,150	10,850	9,510	590	5,610,900
07/04/2023	10,150	0.62 ▲	6.11	9,530	10,150	10,150	20	203,000
06/04/2023	9,530	-0.02 ▼	-0.21	9,550	10,200	9,530	350	3,335,500
04/04/2023	10,150	0.65 ▲	6.40	9,500	10,150	9,300	630	6,394,500
03/04/2023	9,500	0.04 ▲	0.42	9,460	9,500	9,500	10	95,000
31/03/2023	9,460	-0.54 ▼	-5.71	10,000	10,700	9,300	640	6,054,400
30/03/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	50	500,000
28/03/2023	10,000	0.64 ▲	6.40	9,360	10,000	8,810	120	1,200,000
24/03/2023	11,450	0.00 ■■	0.00	11,450	9,360	9,360	100	1,145,000
21/03/2023	9,040	-0.67 ▼	-7.41	9,710	9,040	9,040	30	271,200
13/03/2023	9,710	0.11 ▲	1.13	9,600	10,200	9,710	150	1,456,500
09/03/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,500	130	1,248,000
07/03/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,500	1,480	14,208,000
06/03/2023	9,600	-0.70 ▼	-7.29	10,300	10,950	9,600	30	288,000
27/02/2023	10,300	-0.70 ▼	-6.80	11,000	10,300	10,300	10	103,000
22/02/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
10/02/2023	11,000	0.70 ▲	6.36	10,300	11,000	9,620	120	1,320,000
09/02/2023	10,300	0.00 ■■	0.00	10,300	11,000	10,300	260	2,678,000
08/02/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,300	70	721,000
03/02/2023	10,300	-0.05 ▼	-0.49	10,350	10,300	10,300	20	206,000
02/02/2023	10,350	0.56 ▲	5.41	9,790	10,350	10,350	100	1,035,000
31/01/2023	9,790	0.64 ▲	6.54	9,150	9,790	9,780	50	489,500
30/01/2023	9,150	-0.20 ▼	-2.19	9,350	9,150	9,150	10	91,500
27/01/2023	9,350	-0.34 ▼	-3.64	9,690	10,350	9,350	90	841,500
19/01/2023	9,690	0.63 ▲	6.50	9,060	9,690	9,690	20	193,800
18/01/2023	9,060	0.59 ▲	6.51	8,470	9,060	8,130	550	4,983,000
16/01/2023	8,470	-0.58 ▼	-6.85	9,050	8,470	8,460	310	2,625,700
12/01/2023	9,050	-0.30 ▼	-3.31	9,350	10,000	8,700	120	1,086,000
11/01/2023	9,350	0.00 ■■	0.00	9,350	9,350	9,350	10	93,500
05/01/2023	9,350	-0.70 ▼	-7.49	10,050	9,350	9,350	10	93,500
04/01/2023	10,050	0.65 ▲	6.47	9,400	10,050	9,900	150	1,507,500
03/01/2023	9,400	0.60 ▲	6.38	8,800	9,400	9,400	190	1,786,000
30/12/2022	8,800	0.57 ▲	6.48	8,230	8,800	8,800	130	1,144,000
27/12/2022	8,230	-0.59 ▼	-7.17	8,820	8,230	8,230	50	411,500
19/12/2022	8,820	-0.50 ▼	-5.67	9,320	8,820	8,780	20	176,400
15/12/2022	9,320	0.60 ▲	6.44	8,720	9,330	9,320	60	559,200
14/12/2022	8,720	-0.61 ▼	-7.00	9,330	9,330	8,720	40	348,800
08/12/2022	9,330	-0.57 ▼	-6.11	9,900	10,550	9,330	90	839,700
05/12/2022	9,900	0.64 ▲	6.46	9,260	9,900	9,890	30	297,000
03/12/2022	9,260	-0.64 ▼	-6.91	9,900	9,260	9,260	10	92,600
02/12/2022	9,260	-0.64 ▼	-6.91	9,900	9,260	9,260	10	92,600
01/12/2022	9,900	0.64 ▲	6.46	9,260	9,900	9,900	40	396,000
30/11/2022	9,260	-0.64 ▼	-6.91	9,900	9,900	9,260	100	926,000
29/11/2022	9,900	0.64 ▲	6.46	9,260	9,900	9,900	10	99,000
24/11/2022	9,260	-0.64 ▼	-6.91	9,900	9,260	9,260	10	92,600
22/11/2022	9,900	0.63 ▲	6.36	9,270	9,910	8,660	30	297,000
21/11/2022	9,270	0.59 ▲	6.36	8,680	9,270	8,210	30	278,100
18/11/2022	8,680	0.56 ▲	6.45	8,120	8,680	8,680	20	173,600
17/11/2022	8,120	0.01 ▲	0.12	8,110	8,670	8,120	20	162,400
16/11/2022	8,110	-0.59 ▼	-7.27	8,700	8,110	8,110	10	81,100
15/11/2022	8,700	-0.43 ▼	-4.94	9,130	9,760	8,700	70	609,000
14/11/2022	9,130	-0.01 ▼	-0.11	9,140	9,130	9,130	20	182,600
10/11/2022	9,140	-0.66 ▼	-7.22	9,800	10,450	9,140	60	548,400
08/11/2022	9,800	-0.65 ▼	-6.63	10,450	11,150	9,800	170	1,666,000
07/11/2022	10,450	-0.05 ▼	-0.48	10,500	10,450	10,450	10	104,500
03/11/2022	10,500	-0.35 ▼	-3.33	10,850	10,500	10,500	540	5,670,000
02/11/2022	10,850	0.70 ▲	6.45	10,150	10,850	10,850	10	108,500
01/11/2022	10,150	-0.45 ▼	-4.43	10,600	11,300	10,150	20	203,000
31/10/2022	10,600	-0.15 ▼	-1.42	10,750	11,450	10,600	690	7,314,000
28/10/2022	10,750	0.70 ▲	6.51	10,050	10,750	10,750	10	107,500
27/10/2022	10,050	-0.75 ▼	-7.46	10,800	10,050	10,050	10	100,500
25/10/2022	10,800	-0.65 ▼	-6.02	11,450	12,250	10,800	890	9,612,000
24/10/2022	11,450	-0.60 ▼	-5.24	12,050	12,800	11,450	90	1,030,500
21/10/2022	12,050	0.50 ▲	4.15	11,550	12,350	12,000	620	7,471,000
20/10/2022	11,550	-0.65 ▼	-5.63	12,200	11,550	11,550	10	115,500
17/10/2022	12,200	0.10 ▲	0.82	12,100	12,200	12,200	200	2,440,000
13/10/2022	12,100	0.15 ▲	1.24	11,950	12,750	12,100	120	1,452,000
12/10/2022	11,950	0.65 ▲	5.44	11,300	11,950	11,900	200	2,390,000
11/10/2022	11,300	-0.20 ▼	-1.77	11,500	11,300	11,200	70	791,000
07/10/2022	12,050	-0.05 ▼	-0.41	12,100	12,700	12,050	440	5,302,000
06/10/2022	12,100	0.00 ■■	0.00	12,100	12,100	12,100	290	3,509,000
05/10/2022	12,100	-0.40 ▼	-3.31	12,500	12,100	12,100	10	121,000
04/10/2022	12,500	0.45 ▲	3.60	12,050	12,500	12,450	210	2,625,000
03/10/2022	12,050	0.00 ■■	0.00	12,050	12,100	12,050	40	482,000
30/09/2022	12,050	0.00 ■■	0.00	12,050	12,050	12,050	60	723,000
29/09/2022	12,050	-0.15 ▼	-1.24	12,200	12,050	12,000	40	482,000
28/09/2022	12,200	0.20 ▲	1.64	12,000	12,200	12,200	120	1,464,000
27/09/2022	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	370	4,440,000
26/09/2022	12,100	-0.55 ▼	-4.55	12,650	12,100	12,100	10	121,000
25/09/2022	12,650	-0.10 ▼	-0.79	12,750	12,650	12,650	10	126,500
23/09/2022	12,650	-0.10 ▼	-0.79	12,750	12,650	12,650	10	126,500
22/09/2022	12,750	0.70 ▲	5.49	12,050	12,750	12,000	110	1,402,500
21/09/2022	12,050	-0.15 ▼	-1.24	12,200	12,200	12,050	20	241,000
20/09/2022	12,200	-0.80 ▼	-6.56	13,000	12,200	12,200	10	122,000
16/09/2022	13,000	0.40 ▲	3.08	12,600	13,000	12,950	120	1,560,000
15/09/2022	12,600	0.00 ■■	0.00	12,600	12,600	12,600	30	378,000
14/09/2022	12,600	0.10 ▲	0.79	12,500	12,600	12,600	10	126,000
12/09/2022	12,500	-0.40 ▼	-3.20	12,900	13,150	12,500	30	375,000
09/09/2022	12,350	-0.55 ▼	-4.45	12,900	12,700	12,350	1,100	13,585,000
08/09/2022	12,900	0.15 ▲	1.16	12,750	12,900	12,900	10	129,000
07/09/2022	12,750	-0.55 ▼	-4.31	13,300	12,750	12,750	10	127,500
06/09/2022	13,300	0.60 ▲	4.51	12,700	13,300	12,750	20	266,000
05/09/2022	12,700	-0.85 ▼	-6.69	13,550	13,550	12,700	910	11,557,000
31/08/2022	13,550	0.05 ▲	0.37	13,500	13,550	13,550	20	271,000
30/08/2022	13,500	-0.50 ▼	-3.70	14,000	14,950	13,200	190	2,565,000
29/08/2022	14,000	-1.00 ▼	-7.14	15,000	14,050	13,950	280	3,920,000
26/08/2022	15,000	-0.10 ▼	-0.67	15,100	15,000	15,000	150	2,250,000
25/08/2022	15,100	-0.70 ▼	-4.64	15,800	16,200	15,100	190	2,869,000
24/08/2022	15,800	0.90 ▲	5.70	14,900	15,800	15,800	10	158,000
23/08/2022	14,900	-0.10 ▼	-0.67	15,000	14,900	14,050	90	1,341,000
22/08/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	140	2,100,000
19/08/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	10	150,000
17/08/2022	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20	300,000
16/08/2022	15,000	0.90 ▲	6.00	14,100	15,000	14,100	20	300,000
15/08/2022	14,100	0.90 ▲	6.38	13,200	14,100	13,200	510	7,191,000
11/08/2022	13,200	-0.40 ▼	-3.03	13,600	13,200	13,200	20	264,000
10/08/2022	13,600	-0.25 ▼	-1.84	13,850	13,600	13,350	210	2,856,000
09/08/2022	13,850	0.00 ■■	0.00	13,850	13,850	13,800	70	969,500
08/08/2022	13,850	0.55 ▲	3.97	13,300	13,850	13,250	60	831,000
05/08/2022	13,300	0.00 ■■	0.00	13,300	13,300	13,300	40	532,000
03/08/2022	13,300	-0.30 ▼	-2.26	13,600	13,300	13,300	10	133,000
02/08/2022	13,600	0.05 ▲	0.37	13,550	13,600	13,600	10	136,000
29/07/2022	13,550	-0.05 ▼	-0.37	13,600	13,550	13,550	10	135,500
28/07/2022	13,600	-0.35 ▼	-2.57	13,950	13,600	13,600	10	136,000
26/07/2022	13,950	0.80 ▲	5.73	13,150	13,950	13,950	60	837,000
25/07/2022	13,150	-0.85 ▼	-6.46	14,000	13,150	13,150	10	131,500
22/07/2022	14,000	0.85 ▲	6.07	13,150	14,050	13,300	580	8,120,000
21/07/2022	13,150	-0.85 ▼	-6.46	14,000	13,150	13,150	20	263,000
20/07/2022	14,000	0.00 ■■	0.00	14,000	14,000	13,950	50	700,000
19/07/2022	14,000	-1.00 ▼	-7.14	15,000	14,000	14,000	10	140,000
18/07/2022	15,000	0.40 ▲	2.67	14,600	15,000	15,000	10	150,000
15/07/2022	15,000	0.40 ▲	2.67	14,600	15,000	14,550	12,660	189,900,000
14/07/2022	14,600	0.55 ▲	3.77	14,050	14,600	13,900	560	8,176,000
13/07/2022	14,050	0.80 ▲	5.69	13,250	14,050	13,250	420	5,901,000
12/07/2022	13,250	-0.80 ▼	-6.04	14,050	14,500	13,250	260	3,445,000
11/07/2022	14,050	-0.55 ▼	-3.91	14,600	14,100	14,050	130	1,826,500
08/07/2022	14,600	0.35 ▲	2.40	14,250	14,600	13,350	390	5,694,000
07/07/2022	14,250	0.85 ▲	5.96	13,400	14,250	12,550	3,710	52,867,500
06/07/2022	13,500	0.00 ■■	0.00	13,500	13,650	13,350	740	9,990,000
05/07/2022	13,500	0.10 ▲	0.74	13,400	13,950	13,500	950	12,825,000
04/07/2022	13,400	0.85 ▲	6.34	12,550	13,400	12,550	40	536,000
01/07/2022	12,550	0.80 ▲	6.37	11,750	12,550	11,150	1,220	15,311,000
30/06/2022	11,750	0.05 ▲	0.43	11,700	12,500	11,750	50	587,500
29/06/2022	11,700	0.05 ▲	0.43	11,650	11,700	11,700	10	117,000
28/06/2022	11,650	0.25 ▲	2.15	11,400	12,150	11,550	280	3,262,000
27/06/2022	11,400	-0.45 ▼	-3.95	11,850	12,500	11,350	180	2,052,000
24/06/2022	11,850	0.35 ▲	2.95	11,500	11,850	11,500	200	2,370,000
23/06/2022	11,500	0.55 ▲	4.78	10,950	11,500	10,700	310	3,565,000
22/06/2022	10,950	-0.05 ▼	-0.46	11,000	10,950	10,500	70	766,500
21/06/2022	11,000	-0.30 ▼	-2.73	11,300	12,000	11,000	170	1,870,000
20/06/2022	11,300	-0.10 ▼	-0.88	11,400	11,750	11,300	250	2,825,000
17/06/2022	11,400	-0.50 ▼	-4.39	11,900	12,500	11,250	2,200	25,080,000
16/06/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,500	350	4,165,000
15/06/2022	11,900	-0.85 ▼	-7.14	12,750	13,150	11,900	550	6,545,000
14/06/2022	12,750	-0.05 ▼	-0.39	12,800	12,800	11,950	480	6,120,000
13/06/2022	12,800	-0.85 ▼	-6.64	13,650	12,800	12,800	10	128,000
10/06/2022	13,650	0.25 ▲	1.83	13,400	13,850	12,500	950	12,967,500
09/06/2022	13,400	0.05 ▲	0.37	13,350	13,400	13,300	140	1,876,000
08/06/2022	13,350	-0.05 ▼	-0.37	13,400	13,400	12,850	650	8,677,500
07/06/2022	13,400	0.30 ▲	2.24	13,100	13,500	12,350	2,180	29,212,000
06/06/2022	13,100	0.05 ▲	0.38	13,050	13,700	13,000	100	1,310,000
03/06/2022	13,050	-0.55 ▼	-4.21	13,600	13,050	13,050	10	130,500
02/06/2022	13,600	0.00 ■■	0.00	13,600	13,600	13,600	90	1,224,000
01/06/2022	13,600	-0.10 ▼	-0.74	13,700	13,700	13,600	140	1,904,000
31/05/2022	13,700	0.00 ■■	0.00	13,700	13,700	13,700	110	1,507,000
30/05/2022	13,700	0.00 ■■	0.00	13,700	13,700	13,700	590	8,083,000
27/05/2022	13,700	0.10 ▲	0.73	13,600	13,700	13,600	20	274,000
26/05/2022	13,600	0.10 ▲	0.74	13,500	13,600	13,500	450	6,120,000
25/05/2022	13,500	0.00 ■■	0.00	13,500	13,500	13,500	30	405,000
24/05/2022	13,500	-0.45 ▼	-3.33	13,950	13,950	13,500	60	810,000
23/05/2022	13,950	0.40 ▲	2.87	13,550	13,950	13,400	70	976,500
22/05/2022	13,550	-0.45 ▼	-3.32	14,000	13,550	13,550	70	948,500
20/05/2022	13,550	-0.45 ▼	-3.32	14,000	13,550	13,550	70	948,500
19/05/2022	14,000	0.60 ▲	4.29	13,400	14,300	13,600	500	7,000,000
18/05/2022	13,400	-0.10 ▼	-0.75	13,500	13,850	13,350	80	1,072,000
17/05/2022	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,030	13,905,000
16/05/2022	13,500	-0.40 ▼	-2.96	13,900	13,500	13,400	1,030	13,905,000
13/05/2022	13,900	0.50 ▲	3.60	13,400	13,900	12,550	200	2,780,000
12/05/2022	13,400	0.00 ■■	0.00	13,400	13,400	13,300	50	670,000
11/05/2022	13,400	0.15 ▲	1.12	13,250	14,100	13,400	730	9,782,000
10/05/2022	13,250	-0.50 ▼	-3.77	13,750	14,700	12,900	170	2,252,500
09/05/2022	13,750	-0.50 ▼	-3.64	14,250	15,200	13,750	720	9,900,000
29/04/2022	13,450	0.45 ▲	3.35	13,000	13,500	13,000	610	8,204,500
28/04/2022	13,000	-0.20 ▼	-1.54	13,200	13,500	13,000	1,090	14,170,000
27/04/2022	13,200	0.55 ▲	4.17	12,650	13,500	12,650	170	2,244,000
26/04/2022	12,650	-0.35 ▼	-2.77	13,000	13,800	12,200	60	759,000
25/04/2022	13,000	-0.50 ▼	-3.85	13,500	14,000	12,800	540	7,020,000
23/04/2022	13,500	0.00 ■■	0.00	13,500	14,000	13,300	1,480	19,980,000
22/04/2022	13,500	0.00 ■■	0.00	13,500	14,000	13,300	1,480	19,980,000
21/04/2022	13,500	-0.40 ▼	-2.96	13,900	13,950	13,200	600	8,100,000
20/04/2022	13,900	0.60 ▲	4.32	13,300	14,000	13,300	1,060	14,734,000
19/04/2022	13,300	0.05 ▲	0.38	13,250	14,100	13,000	990	13,167,000
18/04/2022	13,250	-0.80 ▼	-6.04	14,050	14,050	13,150	1,030	13,647,500
16/04/2022	14,050	-0.40 ▼	-2.85	14,450	15,100	14,000	1,590	22,339,500
15/04/2022	14,050	-0.40 ▼	-2.85	14,450	15,100	14,000	1,590	22,339,500
14/04/2022	14,450	0.60 ▲	4.15	13,850	14,450	13,850	2,600	37,570,000
13/04/2022	13,850	-0.15 ▼	-1.08	14,000	14,500	13,100	1,790	24,791,500
12/04/2022	14,000	-0.80 ▼	-5.71	14,800	15,450	13,850	1,200	16,800,000
08/04/2022	14,800	-0.20 ▼	-1.35	15,000	15,250	14,800	1,320	19,536,000
07/04/2022	15,000	-0.60 ▼	-4.00	15,600	15,600	14,650	2,720	40,800,000
06/04/2022	15,600	0.25 ▲	1.60	15,350	15,950	15,050	1,000	15,600,000
05/04/2022	15,350	-0.95 ▼	-6.19	16,300	16,150	15,300	1,930	29,625,500
04/04/2022	16,300	-0.15 ▼	-0.92	16,450	16,450	15,300	2,230	36,349,000
01/04/2022	16,450	-0.15 ▼	-0.91	16,600	17,000	15,450	1,940	31,913,000
31/03/2022	16,600	-0.05 ▼	-0.30	16,650	17,000	15,500	5,310	88,146,000
30/03/2022	16,650	-1.25 ▼	-7.51	17,900	17,550	16,650	2,860	47,619,000
29/03/2022	17,900	-0.30 ▼	-1.68	18,200	18,200	17,900	5,760	103,104,000
28/03/2022	18,200	-0.50 ▼	-2.75	18,700	19,000	17,700	10,470	190,554,000
25/03/2022	18,700	1.20 ▲	6.42	17,500	18,700	17,200	9,380	175,406,000
24/03/2022	18,000	0.70 ▲	3.89	17,300	18,500	17,600	6,950	125,100,000
23/03/2022	17,300	1.10 ▲	6.36	16,200	17,300	16,000	5,120	88,576,000
22/03/2022	16,200	-0.05 ▼	-0.31	16,250	16,500	15,650	4,930	79,866,000
21/03/2022	16,250	-0.35 ▼	-2.15	16,600	17,000	16,000	1,990	32,337,500
18/03/2022	16,600	0.60 ▲	3.61	16,000	16,700	16,000	810	13,446,000
17/03/2022	16,000	-0.70 ▼	-4.38	16,700	16,700	15,550	2,940	47,040,000
16/03/2022	16,700	-1.00 ▼	-5.99	17,700	17,500	16,500	5,740	95,858,000
15/03/2022	17,700	-1.30 ▼	-7.34	19,000	18,950	17,700	350	6,195,000
14/03/2022	19,000	-1.00 ▼	-5.26	20,000	20,800	18,600	2,990	56,810,000
11/03/2022	20,000	1.10 ▲	5.50	18,900	20,200	17,600	6,360	127,200,000
10/03/2022	18,900	1.20 ▲	6.35	17,700	18,900	18,000	3,380	63,882,000
09/03/2022	17,700	0.80 ▲	4.52	16,900	17,700	16,100	3,750	66,375,000
08/03/2022	16,900	1.10 ▲	6.51	15,800	16,900	16,900	1,560	26,364,000
07/03/2022	15,800	1.00 ▲	6.33	14,800	15,800	15,800	1,810	28,598,000
05/03/2022	14,800	0.95 ▲	6.42	13,850	14,800	13,000	2,570	38,036,000
04/03/2022	14,800	0.95 ▲	6.42	13,850	14,800	13,000	2,570	38,036,000
03/03/2022	13,850	-1.00 ▼	-7.22	14,850	15,000	13,850	270	3,739,500
02/03/2022	14,850	0.40 ▲	2.69	14,450	15,200	13,450	540	8,019,000
01/03/2022	14,450	-0.05 ▼	-0.35	14,500	14,500	14,450	60	867,000
28/02/2022	14,500	0.00 ■■	0.00	14,500	15,000	14,500	470	6,815,000
25/02/2022	14,500	0.90 ▲	6.21	13,600	14,500	13,700	390	5,655,000
24/02/2022	13,600	0.85 ▲	6.25	12,750	13,600	13,500	420	5,712,000
23/02/2022	12,750	-0.30 ▼	-2.35	13,050	13,900	12,750	20	255,000
22/02/2022	13,050	-0.05 ▼	-0.38	13,100	13,050	13,050	10	130,500
21/02/2022	13,100	-0.10 ▼	-0.76	13,200	14,000	13,100	30	393,000
18/02/2022	13,200	-0.75 ▼	-5.68	13,950	13,200	13,200	10	132,000
17/02/2022	13,950	0.50 ▲	3.58	13,450	13,950	13,000	20	279,000
14/02/2022	13,450	0.55 ▲	4.09	12,900	13,450	13,400	20	269,000
11/02/2022	12,900	0.20 ▲	1.55	12,700	12,900	12,900	100	1,290,000
10/02/2022	12,900	0.20 ▲	1.55	12,700	12,900	12,900	100	1,290,000
09/02/2022	12,700	0.00 ■■	0.00	12,700	0	0	0	0
08/02/2022	12,700	0.10 ▲	0.79	12,600	12,700	12,700	10	127,000
07/02/2022	12,700	0.10 ▲	0.79	12,600	12,700	12,700	10	127,000
01/02/2022	12,600	0.00 ■■	0.00	12,600	0	0	0	0
29/01/2022	12,600	0.00 ■■	0.00	12,600	0	0	0	0
27/01/2022	12,600	-0.10 ▼	-0.79	12,700	12,600	12,600	10	126,000
26/01/2022	12,700	0.05 ▲	0.39	12,650	12,700	12,700	10	127,000
25/01/2022	12,650	0.05 ▲	0.40	12,600	13,450	12,650	150	1,897,500
24/01/2022	12,600	-0.70 ▼	-5.56	13,300	12,600	12,600	10	126,000
21/01/2022	13,300	0.00 ■■	0.00	13,300	13,300	13,300	10	133,000
20/01/2022	13,300	0.80 ▲	6.02	12,500	13,300	12,500	630	8,379,000
19/01/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10	125,000
18/01/2022	12,450	-0.70 ▼	-5.62	13,150	12,450	12,300	80	996,000
17/01/2022	13,150	0.05 ▲	0.38	13,100	13,150	13,050	90	1,183,500
14/01/2022	13,100	-0.10 ▼	-0.76	13,200	13,900	13,050	1,080	14,148,000
13/01/2022	13,200	-0.70 ▼	-5.30	13,900	13,800	13,200	20	264,000
12/01/2022	13,900	0.70 ▲	5.04	13,200	14,000	13,150	90	1,251,000
11/01/2022	13,200	-0.65 ▼	-4.92	13,850	13,850	13,200	360	4,752,000
10/01/2022	13,850	0.85 ▲	6.14	13,000	13,850	13,000	1,850	25,622,500
09/01/2022	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
07/01/2022	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
06/01/2022	13,000	-0.25 ▼	-1.92	13,250	13,000	13,000	10	130,000
05/01/2022	13,250	-0.70 ▼	-5.28	13,950	13,950	13,150	1,610	21,332,500
04/01/2022	13,950	0.00 ■■	0.00	13,200	13,950	13,950	210	2,929,500
03/01/2022	13,800	0.25 ▲	1.81	13,550	13,800	13,050	560	7,728,000
31/12/2021	13,200	0.05 ▲	0.38	13,150	13,900	13,150	230	3,036,000
30/12/2021	13,150	-0.05 ▼	-0.38	13,200	13,900	13,150	680	8,942,000
29/12/2021	13,200	0.75 ▲	5.68	13,200	13,950	13,200	80	1,056,000
23/12/2021	13,850	-0.05 ▼	-0.36	13,900	13,900	13,850	40	554,000
22/12/2021	13,850	-0.05 ▼	-0.36	13,900	13,900	13,850	40	554,000
21/12/2021	13,900	0.65 ▲	4.68	13,250	13,900	13,900	50	695,000
20/12/2021	13,250	0.60 ▲	4.53	13,250	13,900	13,000	440	5,830,000
19/12/2021	13,250	0.00 ■■	0.00	13,250	13,300	13,250	100	1,325,000
17/12/2021	13,250	0.00 ■■	0.00	13,250	13,300	13,250	100	1,325,000
16/12/2021	13,250	0.05 ▲	0.38	13,200	13,250	13,250	50	662,500
15/12/2021	13,200	-0.65 ▼	-4.92	13,850	13,850	13,200	30	396,000
14/12/2021	13,850	0.75 ▲	5.42	13,100	13,850	13,000	1,430	19,805,500
13/12/2021	13,100	-0.25 ▼	-1.91	13,350	13,700	13,100	110	1,441,000
10/12/2021	13,350	0.05 ▲	0.37	13,300	13,900	13,300	1,100	14,685,000
09/12/2021	13,300	-0.05 ▼	-0.38	13,350	13,900	13,300	1,320	17,556,000
08/12/2021	13,350	-0.30 ▼	-2.25	13,650	13,650	13,350	80	1,068,000
07/12/2021	13,650	0.00 ■■	0.00	13,650	13,650	13,650	60	819,000
06/12/2021	13,650	-0.15 ▼	-1.10	13,800	13,750	13,050	30	409,500
03/12/2021	13,800	0.25 ▲	1.81	13,550	13,800	13,050	560	7,728,000
02/12/2021	13,550	-0.05 ▼	-0.37	13,600	13,600	13,550	310	4,200,500
01/12/2021	13,600	-0.20 ▼	-1.47	13,800	14,000	13,600	350	4,760,000
30/11/2021	13,800	0.10 ▲	0.72	13,700	13,800	13,750	470	6,486,000
29/11/2021	13,700	0.05 ▲	0.36	13,650	14,050	13,500	1,690	23,153,000
26/11/2021	13,650	-0.65 ▼	-4.76	14,300	14,250	13,650	650	8,872,500
25/11/2021	14,300	0.05 ▲	0.35	14,250	14,300	13,650	1,310	18,733,000
24/11/2021	14,250	0.85 ▲	5.96	13,400	14,300	13,600	350	4,987,500
23/11/2021	13,400	-0.95 ▼	-7.09	14,350	14,350	13,350	650	8,710,000
22/11/2021	14,350	0.60 ▲	4.18	13,750	14,600	13,750	2,290	32,861,500
19/11/2021	13,750	0.35 ▲	2.55	13,750	14,200	13,650	1,900	26,125,000
18/11/2021	13,750	0.05 ▲	0.36	13,700	13,800	13,700	1,840	25,300,000
17/11/2021	13,700	-0.05 ▼	-0.36	13,750	14,200	13,650	1,360	18,632,000
16/11/2021	13,750	-0.25 ▼	-1.82	14,000	14,000	13,500	890	12,237,500
15/11/2021	14,000	-0.10 ▼	-0.71	14,000	14,100	13,700	2,150	30,100,000
13/11/2021	14,000	0.35 ▲	2.50	13,650	14,150	13,500	10	140,000
12/11/2021	14,000	0.35 ▲	2.50	13,650	14,150	13,500	1,180	16,520,000
11/11/2021	13,650	-0.15 ▼	-1.10	13,650	13,650	13,500	1,360	18,564,000
10/11/2021	13,650	-0.55 ▼	-4.03	14,200	14,150	13,500	460	6,279,000
09/11/2021	14,200	-0.20 ▼	-1.41	14,400	14,400	14,000	400	5,680,000
08/11/2021	14,400	0.60 ▲	4.17	13,800	14,450	13,900	1,560	22,464,000
05/11/2021	13,800	0.30 ▲	2.17	13,500	13,900	13,150	1,930	26,634,000
03/11/2021	13,650	0.05 ▲	0.37	13,650	13,800	13,650	1,110	15,151,500
02/11/2021	13,650	0.15 ▲	1.10	13,650	13,800	13,650	750	10,237,500
01/11/2021	13,650	-0.70 ▼	-5.13	14,350	14,400	13,550	790	10,783,500
29/10/2021	14,350	0.05 ▲	0.35	14,300	14,350	13,600	1,100	15,785,000
28/10/2021	14,300	-0.15 ▼	-1.05	14,450	14,450	13,450	1,270	18,161,000
27/10/2021	14,450	0.25 ▲	1.73	14,200	15,000	13,250	4,430	64,013,500
26/10/2021	14,200	-0.60 ▼	-4.23	14,800	14,600	13,800	670	9,514,000
25/10/2021	14,800	-1.10 ▼	-7.43	15,900	15,900	14,800	350	5,180,000
22/10/2021	15,900	-0.90 ▼	-5.66	15,900	15,900	14,800	1,000	15,900,000
21/10/2021	15,900	1.00 ▲	6.29	14,900	15,900	14,100	1,550	24,645,000
20/10/2021	14,900	0.90 ▲	6.04	14,000	14,950	13,050	1,140	16,986,000
19/10/2021	14,000	0.90 ▲	6.43	13,100	14,000	13,150	960	13,440,000
18/10/2021	13,100	0.10 ▲	0.76	13,000	13,900	12,850	1,040	13,624,000
15/10/2021	13,000	0.15 ▲	1.15	12,850	13,000	12,850	1,420	18,460,000
13/10/2021	12,850	-0.05 ▼	-0.39	12,900	12,850	12,000	1,720	22,102,000
12/10/2021	12,900	0.50 ▲	3.88	12,400	12,900	12,900	30	387,000
11/10/2021	12,400	0.70 ▲	5.65	11,700	12,500	11,800	220	2,728,000
08/10/2021	11,700	-0.35 ▼	-2.99	12,050	11,700	11,300	280	3,276,000
07/10/2021	12,050	-0.45 ▼	-3.73	12,500	12,500	11,650	310	3,735,500
06/10/2021	12,500	-0.90 ▼	-7.20	13,400	12,500	12,500	260	3,250,000
04/10/2021	13,400	0.80 ▲	5.97	12,600	13,450	13,400	3,420	45,828,000
01/10/2021	12,600	0.80 ▲	6.35	11,800	12,600	12,600	280	3,528,000
30/09/2021	11,800	-0.20 ▼	-1.69	12,000	12,000	11,500	110	1,298,000
29/09/2021	12,000	0.50 ▲	4.17	11,500	12,000	11,500	310	3,720,000
28/09/2021	11,500	0.00 ■■	0.00	11,500	11,500	11,500	140	1,610,000
27/09/2021	11,500	0.10 ▲	0.87	11,400	11,550	11,500	360	4,140,000
24/09/2021	11,400	0.00 ■■	0.00	11,400	11,400	11,400	430	4,902,000
23/09/2021	11,400	0.00 ■■	0.00	11,400	11,500	11,400	730	8,322,000
22/09/2021	11,400	0.00 ■■	0.00	11,400	11,400	11,400	30	342,000
21/09/2021	11,400	-0.60 ▼	-5.26	12,000	11,400	11,400	10	114,000
17/09/2021	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	10	120,000
16/09/2021	12,100	0.30 ▲	2.48	11,800	12,100	11,200	110	1,331,000
15/09/2021	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	250	2,950,000
13/09/2021	12,000	0.00 ■■	0.00	12,000	12,000	12,000	190	2,280,000
10/09/2021	12,000	0.15 ▲	1.25	11,850	12,000	11,100	230	2,760,000
09/09/2021	11,850	0.75 ▲	6.33	11,100	11,850	10,750	70	829,500
08/09/2021	11,100	-0.70 ▼	-6.31	11,800	12,600	11,000	60	666,000
07/09/2021	11,800	-0.85 ▼	-7.20	12,650	13,250	11,800	470	5,546,000
06/09/2021	12,650	0.80 ▲	6.32	11,850	12,650	12,650	270	3,415,500
01/09/2021	11,850	0.75 ▲	6.33	11,100	11,850	11,850	310	3,673,500
31/08/2021	11,100	0.70 ▲	6.31	10,400	11,100	11,100	80	888,000
30/08/2021	10,400	-0.70 ▼	-6.73	11,100	10,850	10,400	160	1,664,000
25/08/2021	11,100	0.70 ▲	6.31	10,400	11,100	11,100	10	111,000
24/08/2021	10,400	-0.55 ▼	-5.29	10,950	10,400	10,300	160	1,664,000
23/08/2021	10,950	0.70 ▲	6.39	10,250	10,950	10,400	160	1,752,000
19/08/2021	10,250	-0.55 ▼	-5.37	10,800	10,800	10,250	110	1,127,500
17/08/2021	10,800	0.15 ▲	1.39	10,650	10,800	10,600	100	1,080,000
16/08/2021	10,650	-0.55 ▼	-5.16	11,200	10,650	10,650	30	319,500
12/08/2021	11,200	0.20 ▲	1.79	11,000	11,200	11,200	40	448,000
11/08/2021	11,000	0.60 ▲	5.45	10,400	11,100	9,710	140	1,540,000
10/08/2021	10,400	-0.40 ▼	-3.85	10,800	11,550	10,400	210	2,184,000
09/08/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,800	100	1,080,000
06/08/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,800	20	216,000
27/07/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,750	350	3,780,000
26/07/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,800	100	1,080,000
23/07/2021	10,800	0.65 ▲	6.02	10,150	10,800	10,800	10	108,000
20/07/2021	10,750	0.70 ▲	6.51	10,050	10,750	10,750	10	107,500
16/07/2021	10,050	0.62 ▲	6.17	9,430	10,050	10,050	10	100,500
14/07/2021	9,430	-0.57 ▼	-6.04	10,000	9,430	9,430	10	94,300
13/07/2021	10,000	-0.35 ▼	-3.50	10,350	10,000	10,000	10	100,000
07/07/2021	10,350	-0.65 ▼	-6.28	11,000	10,350	10,350	10	103,500
06/07/2021	11,000	0.20 ▲	1.82	10,800	11,100	11,000	170	1,870,000
05/07/2021	10,800	-0.15 ▼	-1.39	10,950	10,800	10,800	20	216,000
02/07/2021	10,950	0.35 ▲	3.20	10,600	10,950	10,850	410	4,489,500
01/07/2021	10,600	-0.10 ▼	-0.94	10,700	10,600	10,600	10	106,000
29/06/2021	10,700	-0.30 ▼	-2.80	11,000	11,000	10,250	2,900	31,030,000
28/06/2021	11,000	0.65 ▲	5.91	10,350	11,000	9,950	180	1,980,000
24/06/2021	10,350	0.64 ▲	6.18	9,710	10,350	9,820	120	1,242,000
23/06/2021	9,710	-0.49 ▼	-5.05	10,200	9,710	9,710	50	485,500
22/06/2021	10,200	-0.15 ▼	-1.47	10,350	11,000	10,200	120	1,224,000
21/06/2021	10,350	-0.10 ▼	-0.97	10,900	10,850	10,250	160	1,656,000
18/06/2021	10,900	0.45 ▲	4.13	10,450	10,900	10,050	500	5,450,000
17/06/2021	10,450	0.65 ▲	6.22	9,800	10,450	10,450	80	836,000
16/06/2021	9,800	0.15 ▲	1.53	9,650	9,800	9,800	150	1,470,000
15/06/2021	9,650	-0.65 ▼	-6.74	10,300	9,650	9,650	50	482,500
11/06/2021	10,300	0.00 ■■	0.00	10,300	10,300	10,300	90	927,000
10/06/2021	10,300	-0.55 ▼	-5.34	10,850	10,850	10,200	80	824,000
08/06/2021	10,850	0.40 ▲	3.69	10,450	10,850	10,200	370	4,014,500
07/06/2021	10,450	0.20 ▲	1.91	10,250	10,450	10,000	20	209,000
04/06/2021	10,250	-0.40 ▼	-3.90	10,650	10,700	10,250	420	4,305,000
03/06/2021	10,650	0.55 ▲	5.16	10,100	10,650	10,100	110	1,171,500
02/06/2021	10,100	-0.10 ▼	-0.99	10,200	10,100	10,050	20	202,000
01/06/2021	10,200	0.00 ■■	0.00	10,200	10,200	10,200	50	510,000
31/05/2021	10,200	-0.70 ▼	-6.86	10,900	10,200	10,150	70	714,000
28/05/2021	10,900	-0.70 ▼	-6.42	11,600	10,900	10,800	690	7,521,000
27/05/2021	11,600	0.45 ▲	3.88	11,150	11,600	11,600	10	116,000
26/05/2021	11,150	0.15 ▲	1.35	11,000	11,150	11,150	10	111,500
25/05/2021	11,000	0.05 ▲	0.45	10,950	11,650	10,300	60	660,000
24/05/2021	10,950	0.70 ▲	6.39	10,250	10,950	10,000	70	766,500
21/05/2021	10,250	0.63 ▲	6.15	9,620	10,250	10,000	160	1,640,000
20/05/2021	9,620	-0.63 ▼	-6.55	10,250	9,620	9,610	30	288,600
19/05/2021	10,250	-0.65 ▼	-6.34	10,900	10,250	10,250	10	102,500
18/05/2021	10,900	-0.65 ▼	-5.96	11,550	12,300	10,900	380	4,142,000
17/05/2021	11,550	0.75 ▲	6.49	10,800	11,550	11,050	1,120	12,936,000
14/05/2021	10,800	0.70 ▲	6.48	10,100	10,800	10,800	880	9,504,000
13/05/2021	10,100	0.05 ▲	0.50	10,050	10,750	10,000	350	3,535,000
12/05/2021	10,050	0.44 ▲	4.38	9,610	10,050	10,050	10	100,500
11/05/2021	9,610	-0.59 ▼	-6.14	10,200	9,610	9,610	10	96,100
10/05/2021	10,200	-0.67 ▼	-6.57	10,200	10,200	9,510	60	612,000
07/05/2021	10,200	-0.30 ▼	-2.94	10,500	10,200	10,200	130	1,326,000
06/05/2021	10,500	-0.35 ▼	-3.33	10,850	11,200	10,500	120	1,260,000
05/05/2021	10,850	0.00 ■■	0.00	10,850	10,850	10,850	70	759,500
04/05/2021	10,850	0.70 ▲	6.45	10,150	10,850	9,500	1,140	12,369,000
03/05/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,300	100	1,100,000
29/04/2021	10,150	0.61 ▲	6.01	9,540	10,150	9,010	120	1,218,000
28/04/2021	9,540	-0.17 ▼	-1.78	9,710	10,350	9,540	90	858,600
27/04/2021	9,710	-0.59 ▼	-6.08	10,300	10,300	9,710	340	3,301,400
26/04/2021	10,300	-0.60 ▼	-5.83	10,900	11,500	10,150	40	412,000
23/04/2021	10,900	0.70 ▲	6.42	10,200	10,900	9,810	510	5,559,000
22/04/2021	10,700	0.65 ▲	6.07	10,050	0	0	10	107,000
20/04/2021	10,200	-0.55 ▼	-5.39	10,750	10,200	10,150	60	612,000
19/04/2021	10,750	0.50 ▲	4.65	10,250	10,750	10,500	180	1,935,000
16/04/2021	10,250	0.65 ▲	6.34	9,600	10,250	10,150	580	5,945,000
15/04/2021	9,600	-0.60 ▼	-6.25	10,200	10,400	9,600	380	3,648,000
14/04/2021	10,200	-0.05 ▼	-0.49	10,200	10,200	10,150	620	6,324,000
13/04/2021	10,200	0.00 ■■	0.00	10,200	10,300	10,200	50	510,000
12/04/2021	10,200	-0.30 ▼	-2.94	10,500	10,200	10,200	40	408,000
09/04/2021	10,500	-0.40 ▼	-3.81	10,900	10,750	10,150	380	3,990,000
08/04/2021	10,900	-0.80 ▼	-7.34	11,700	11,700	10,900	930	10,137,000
07/04/2021	11,700	-0.85 ▼	-7.26	12,550	11,700	11,700	410	4,797,000
06/04/2021	12,550	0.80 ▲	6.37	11,750	12,550	11,000	120	1,506,000
05/04/2021	11,750	0.75 ▲	6.38	11,000	11,750	10,900	300	3,525,000
03/04/2021	11,000	0.70 ▲	6.36	10,300	11,000	9,580	100	1,100,000
02/04/2021	11,000	0.70 ▲	6.36	10,300	11,000	9,580	1,040	11,440,000
01/04/2021	10,300	0.05 ▲	0.49	10,250	10,500	10,300	30	309,000
31/03/2021	10,300	0.05 ▲	0.49	10,250	10,500	10,300	30	309,000
30/03/2021	10,250	-0.75 ▼	-7.32	11,000	11,000	10,250	8,060	82,615,000
29/03/2021	11,000	0.35 ▲	3.18	10,650	11,000	11,000	530	5,830,000
26/03/2021	10,650	-0.65 ▼	-6.10	11,300	11,000	10,650	8,010	85,306,500
25/03/2021	11,300	0.30 ▲	2.65	11,000	11,300	11,300	10	113,000
24/03/2021	11,000	0.20 ▲	1.82	10,800	11,000	11,000	20,000	220,000,000
23/03/2021	10,800	0.10 ▲	0.93	10,700	11,000	10,700	44,730	483,084,000
22/03/2021	10,700	0.65 ▲	6.07	10,050	10,700	10,700	10	107,000
18/03/2021	10,050	0.00 ■■	0.00	10,050	10,050	10,050	40	402,000
17/03/2021	10,050	0.00 ■■	0.00	10,050	10,050	10,050	10	100,500
15/03/2021	10,050	0.62 ▲	6.17	9,430	10,050	10,050	20	201,000
12/03/2021	9,430	-0.48 ▼	-5.09	9,910	9,430	9,310	30	282,900
11/03/2021	9,910	0.00 ■■	0.00	9,910	9,910	9,300	40	396,400
08/03/2021	9,910	-0.44 ▼	-4.44	10,350	11,050	9,910	340	3,369,400
05/03/2021	10,350	0.65 ▲	6.28	9,700	10,350	10,350	80	828,000
03/03/2021	9,700	-0.30 ▼	-3.09	10,000	9,700	9,700	10	97,000
01/03/2021	10,000	-0.15 ▼	-1.50	10,150	10,000	9,460	40	400,000
25/02/2021	10,150	0.00 ■■	0.00	10,150	10,150	10,150	20	203,000
22/02/2021	10,150	-0.25 ▼	-2.46	10,400	10,950	10,150	480	4,872,000
19/02/2021	10,400	0.65 ▲	6.25	9,750	10,400	9,160	440	4,576,000
18/02/2021	9,750	0.63 ▲	6.46	9,120	9,750	9,750	50	487,500
17/02/2021	9,120	0.59 ▲	6.47	8,530	9,120	9,120	20	182,400
09/02/2021	8,530	-0.62 ▼	-7.27	9,150	8,530	8,520	150	1,279,500
08/02/2021	9,150	-0.65 ▼	-7.10	9,800	9,150	9,150	50	457,500
05/01/2021	9,780	0.00 ■■	0.00	9,780	9,780	9,780	160	1,564,800
04/01/2021	9,780	-0.42 ▼	-4.29	10,200	9,790	9,490	2,500	24,450,000
31/12/2020	10,200	0.54 ▲	5.29	9,660	10,200	8,990	75,960	774,792,000
30/12/2020	9,660	-0.64 ▼	-6.63	10,300	10,000	9,580	133,940	1,293,860,400
29/12/2020	10,300	0.50 ▲	4.85	9,780	10,400	9,100	17,367	178,880,100
28/12/2020	9,780	-0.70 ▼	-7.16	10,500	10,650	9,770	2,202	21,535,560
27/12/2020	10,500	-0.80 ▼	-7.62	11,250	10,500	10,500	498	5,229,000
25/12/2020	10,500	-0.80 ▼	-7.62	11,250	10,500	10,500	498	5,229,000
24/12/2020	11,250	-0.10 ▼	-0.89	11,350	11,350	10,600	655	7,368,750
23/12/2020	11,250	-0.10 ▼	-0.89	11,350	11,350	10,600	655	7,368,750
22/12/2020	11,350	-0.90 ▼	-7.93	12,200	11,350	11,350	301	3,416,350
21/12/2020	12,200	0.40 ▲	3.28	11,800	12,200	12,200	1	12,200
20/12/2020	11,800	0.20 ▲	1.69	11,650	12,450	10,900	30	354,000
18/12/2020	11,800	0.20 ▲	1.69	11,650	12,450	10,900	30	354,000
17/12/2020	11,650	0.60 ▲	5.15	11,100	11,650	10,350	889	10,356,850
16/12/2020	11,100	-0.80 ▼	-7.21	11,900	12,700	11,100	428	4,750,800
15/12/2020	11,900	-0.90 ▼	-7.56	12,750	13,600	11,900	6	71,400
14/12/2020	12,750	0.80 ▲	6.27	12,000	12,800	12,000	73	930,750
13/12/2020	12,000	0.30 ▲	2.50	11,700	12,400	12,000	13	156,000
11/12/2020	12,000	0.30 ▲	2.50	11,700	12,400	12,000	13	156,000
10/12/2020	11,700	0.80 ▲	6.84	10,950	11,700	11,700	54	631,800
09/12/2020	10,950	0.70 ▲	6.39	10,250	10,950	10,950	100	1,095,000
08/12/2020	10,250	0.70 ▲	6.83	9,600	10,250	10,250	1	10,250
04/12/2020	9,200	-0.70 ▼	-7.61	9,860	9,200	9,200	1	9,200
03/12/2020	9,200	-0.70 ▼	-7.61	9,860	9,200	9,200	1	9,200
02/12/2020	9,860	-0.70 ▼	-7.10	10,600	9,860	9,860	2	19,720
01/12/2020	9,860	-0.70 ▼	-7.10	10,600	9,860	9,860	2	19,720
27/11/2020	10,600	0.05 ▲	0.47	10,550	10,600	10,600	1,010	10,706,000
26/11/2020	10,550	0.10 ▲	0.95	10,450	10,550	9,900	430	4,536,500
25/11/2020	10,450	-0.75 ▼	-7.18	11,200	11,950	10,450	160	1,672,000
24/11/2020	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	500	5,600,000
23/11/2020	12,000	-0.90 ▼	-7.50	12,900	13,800	12,000	170	2,040,000
20/11/2020	12,900	0.30 ▲	2.33	12,600	13,450	12,900	128	1,651,200
19/11/2020	12,600	0.80 ▲	6.35	11,800	12,600	12,600	1	12,600
18/11/2020	11,800	-0.85 ▼	-7.20	12,650	13,500	11,800	90	1,062,000
17/11/2020	12,650	0.80 ▲	6.32	11,900	12,700	12,650	109	1,378,850
16/11/2020	11,900	0.70 ▲	5.88	11,200	11,950	11,200	102	1,213,800
13/11/2020	11,200	0.70 ▲	6.25	10,500	11,200	11,200	29	324,800
12/11/2020	10,500	0.70 ▲	6.67	9,820	10,500	9,150	2	21,000
11/11/2020	9,820	0.60 ▲	6.11	9,180	9,820	8,630	2	19,640
10/11/2020	9,180	-0.70 ▼	-7.63	9,860	10,550	9,180	867	7,959,060
09/11/2020	9,860	0.60 ▲	6.09	9,220	9,860	9,860	1	9,860
06/11/2020	9,220	0.60 ▲	6.51	8,620	9,220	9,220	1	9,220
05/11/2020	8,620	-0.60 ▼	-6.96	9,210	8,630	8,610	236	2,034,320
04/11/2020	9,210	0.60 ▲	6.51	8,610	9,210	9,210	8	73,680
03/11/2020	8,610	-0.60 ▼	-6.97	9,250	9,890	8,610	351	3,022,110
02/11/2020	9,250	0.60 ▲	6.49	8,650	9,250	9,250	1	9,250
30/10/2020	8,650	-0.50 ▼	-5.78	9,110	9,740	8,650	31	268,150
29/10/2020	9,110	0.60 ▲	6.59	8,520	9,110	7,930	349	3,179,390
27/10/2020	8,520	-0.50 ▼	-5.87	9,040	8,520	8,520	9	76,680
26/10/2020	9,040	-0.70 ▼	-7.74	9,720	9,040	9,040	2	18,080
23/10/2020	9,720	0.60 ▲	6.17	9,100	9,720	9,720	1	9,720
22/10/2020	9,100	0.60 ▲	6.59	8,510	9,100	7,920	18	163,800
21/10/2020	8,510	-0.30 ▼	-3.53	8,830	8,990	8,240	15	127,650
20/10/2020	8,830	0.60 ▲	6.80	8,260	8,830	8,830	33	291,390
16/10/2020	8,260	0.50 ▲	6.05	7,720	8,260	8,260	1	8,260
14/10/2020	7,720	-0.60 ▼	-7.77	8,300	7,720	7,720	1	7,720
12/10/2020	8,300	-0.60 ▼	-7.23	8,920	9,540	8,300	17	141,100
09/10/2020	8,920	0.00 ■■	0.00	8,910	8,920	8,920	1	8,920
08/10/2020	8,910	0.60 ▲	6.73	8,330	8,910	8,910	1	8,910
07/10/2020	8,330	0.00 ■■	0.00	8,310	8,330	8,320	51	424,830
06/10/2020	8,310	-0.50 ▼	-6.02	8,840	8,390	8,310	13	108,030
30/09/2020	8,840	-0.70 ▼	-7.92	9,500	8,840	8,840	1	8,840
29/09/2020	9,500	-0.70 ▼	-7.37	10,200	10,200	9,500	4	38,000
28/09/2020	10,200	-0.80 ▼	-7.84	10,950	11,200	10,200	2	20,400
25/09/2020	10,950	-0.80 ▼	-7.31	11,750	10,950	10,950	1	10,950
24/09/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,750	1	11,750
23/09/2020	11,000	0.70 ▲	6.36	10,300	11,000	9,580	11	121,000
22/09/2020	10,300	0.70 ▲	6.80	9,630	10,300	9,630	2	20,600
21/09/2020	9,630	-0.70 ▼	-7.27	10,350	11,050	9,630	2	19,260
18/09/2020	10,350	-0.80 ▼	-7.73	11,100	10,350	10,350	1	10,350
17/09/2020	11,100	0.70 ▲	6.31	10,400	0	0	4	44,400
16/09/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1	10,400
15/09/2020	10,400	0.70 ▲	6.73	9,720	10,400	10,400	1	10,400
14/09/2020	9,720	0.60 ▲	6.17	9,090	9,720	8,460	4	38,880
11/09/2020	9,090	0.60 ▲	6.60	8,500	9,090	9,090	1	9,090
10/09/2020	8,500	-0.60 ▼	-7.06	9,090	8,500	8,500	1	8,500
08/09/2020	9,090	-0.70 ▼	-7.70	9,770	9,090	9,090	2	18,180
07/09/2020	9,770	-0.70 ▼	-7.16	10,500	11,200	9,770	56	547,120
04/09/2020	10,500	-0.80 ▼	-7.62	11,250	11,200	10,500	4	42,000
03/09/2020	11,250	-0.80 ▼	-7.11	12,050	11,250	11,250	1	11,250
31/08/2020	12,050	0.80 ▲	6.64	11,300	12,050	12,050	18	216,900
28/08/2020	11,300	-0.60 ▼	-5.31	11,900	11,900	11,300	51	576,300
27/08/2020	11,900	0.30 ▲	2.52	11,600	12,400	10,800	10	119,000
26/08/2020	11,600	0.70 ▲	6.03	10,900	11,650	11,600	64	742,400
25/08/2020	10,900	-0.60 ▼	-5.50	11,500	12,300	10,700	14	152,600
24/08/2020	11,500	0.80 ▲	6.96	10,750	11,500	11,500	1	11,500
21/08/2020	10,750	-0.80 ▼	-7.44	11,550	12,350	10,750	28	301,000
20/08/2020	11,550	0.80 ▲	6.93	10,800	11,550	11,550	7	80,850
19/08/2020	10,800	0.70 ▲	6.48	10,100	10,800	10,800	1	10,800
17/08/2020	10,100	-0.60 ▼	-5.94	10,700	11,400	10,100	2	20,200
14/08/2020	10,700	0.70 ▲	6.54	10,000	10,700	10,700	2	21,400
13/08/2020	10,000	0.10 ▲	1.00	9,900	10,550	10,000	6	60,000
12/08/2020	9,900	0.00 ■■	0.00	9,890	10,550	9,900	2	19,800
11/08/2020	9,890	0.60 ▲	6.07	9,250	9,890	9,890	4	39,560
10/08/2020	9,250	-0.60 ▼	-6.49	9,850	9,250	9,250	1	9,250
06/08/2020	9,850	0.00 ■■	0.00	9,840	10,500	9,800	52	512,200
05/08/2020	9,840	0.60 ▲	6.10	9,200	9,840	9,840	1	9,840
04/08/2020	9,200	-0.30 ▼	-3.26	9,470	10,100	9,200	2	18,400
03/08/2020	9,470	0.00 ■■	0.00	9,460	10,100	9,000	300	2,841,000
31/07/2020	9,460	0.60 ▲	6.34	8,850	9,460	9,460	3	28,380
29/07/2020	8,850	-0.70 ▼	-7.91	9,510	10,150	8,850	2	17,700
27/07/2020	9,510	0.60 ▲	6.31	8,890	9,510	9,510	76	722,760
22/07/2020	8,890	-0.60 ▼	-6.75	9,500	8,890	8,890	1	8,890
20/07/2020	9,500	0.10 ▲	1.05	9,440	9,500	9,500	166	1,577,000
16/07/2020	9,440	-0.70 ▼	-7.42	10,150	10,850	9,440	12	113,280
15/07/2020	10,150	0.70 ▲	6.90	9,500	10,150	10,150	3	30,450
13/07/2020	9,500	-0.40 ▼	-4.21	9,950	9,500	9,500	3	28,500
10/07/2020	9,950	0.60 ▲	6.03	9,300	9,950	9,950	3	29,850
09/07/2020	9,300	-0.70 ▼	-7.53	10,000	10,700	9,300	31	288,300
07/07/2020	10,000	0.31 ▲	3.10	9,690	10,350	10,000	20	200,000
06/07/2020	9,690	0.60 ▲	6.19	9,060	9,690	9,690	1	9,690
03/07/2020	9,060	-0.70 ▼	-7.73	9,740	10,400	9,060	2	18,120
02/07/2020	9,740	0.60 ▲	6.16	9,110	9,740	9,740	2	19,480
01/07/2020	9,110	0.60 ▲	6.59	8,520	9,110	9,110	2	18,220
30/06/2020	8,520	0.60 ▲	7.04	7,970	8,520	8,520	1	8,520
29/06/2020	7,970	-0.60 ▼	-7.53	8,520	7,970	7,970	1	7,970
26/06/2020	8,520	0.55 ▲	6.46	7,970	8,520	8,520	10	85,200
25/06/2020	7,970	-0.60 ▼	-7.53	8,560	9,150	7,970	2	15,940
24/06/2020	8,560	-0.80 ▼	-9.35	9,400	9,840	8,560	4	34,240
23/06/2020	9,400	0.60 ▲	6.38	8,790	9,400	9,400	1	9,400
22/06/2020	8,790	0.60 ▲	6.83	8,220	8,790	8,790	1	8,790
19/06/2020	8,220	-0.60 ▼	-7.30	8,830	8,220	8,220	1	8,220
18/06/2020	8,830	0.60 ▲	6.80	8,260	8,830	8,830	1	8,830
16/06/2020	8,260	0.50 ▲	6.05	7,720	8,260	8,000	2	16,520
15/06/2020	7,720	0.50 ▲	6.48	7,220	7,720	7,720	1	7,720
12/06/2020	7,220	-0.50 ▼	-6.93	7,760	7,760	7,220	11	79,420
11/06/2020	7,760	0.00 ■■	0.00	7,760	7,760	7,760	1	7,760
10/06/2020	7,760	0.50 ▲	6.44	7,260	7,760	7,760	1	7,760
06/06/2020	7,260	0.50 ▲	6.89	6,790	7,260	7,260	66	479,160
05/06/2020	7,260	0.50 ▲	6.89	6,790	7,260	7,260	66	479,160
04/06/2020	6,790	0.00 ■■	0.00	6,790	6,790	6,790	1	6,790
03/06/2020	6,790	-0.50 ▼	-7.36	7,300	6,790	6,790	1	6,790
02/06/2020	7,300	0.50 ▲	6.85	6,830	7,300	7,300	1	7,300
01/06/2020	7,300	0.50 ▲	6.85	6,830	7,300	7,300	1	7,300
29/05/2020	6,830	-0.50 ▼	-7.32	7,340	7,850	6,830	2	13,660
28/05/2020	6,830	-0.50 ▼	-7.32	7,340	7,850	6,830	2	13,660
27/05/2020	7,340	0.50 ▲	6.81	6,860	7,340	7,340	1	7,340
26/05/2020	6,860	0.40 ▲	5.83	6,420	6,860	6,860	1	6,860
25/05/2020	6,860	0.40 ▲	5.83	6,420	6,860	6,860	1	6,860
21/05/2020	6,420	0.40 ▲	6.23	6,000	6,420	6,420	1	6,420
20/05/2020	6,420	0.40 ▲	6.23	6,000	6,420	6,420	1	6,420
19/05/2020	6,000	0.40 ▲	6.67	5,610	6,000	6,000	1	6,000
18/05/2020	5,610	0.40 ▲	7.13	5,250	5,610	5,610	1	5,610
11/05/2020	5,250	0.30 ▲	5.71	4,910	5,250	5,250	1	5,250
10/05/2020	5,250	0.30 ▲	5.71	4,910	5,250	5,250	1	5,250
08/05/2020	5,250	0.30 ▲	5.71	4,910	5,250	5,250	1	5,250
07/05/2020	4,910	0.00 ■■	0.00	4,910	4,910	4,910	1	4,910
06/05/2020	4,910	0.00 ■■	0.00	4,910	4,910	4,910	1	4,910
05/05/2020	4,910	0.30 ▲	6.11	4,590	4,910	4,910	2	9,820
04/05/2020	4,910	0.30 ▲	6.11	4,590	4,910	4,910	2	9,820
01/05/2020	4,590	0.30 ▲	6.54	4,290	4,590	4,590	1	4,590
30/04/2020	4,590	0.30 ▲	6.54	4,290	4,590	4,590	1	4,590
29/04/2020	4,590	0.30 ▲	6.54	4,290	4,590	4,590	1	4,590
28/04/2020	4,290	0.30 ▲	6.99	4,010	4,290	4,290	1	4,290
27/04/2020	4,290	0.30 ▲	6.99	4,010	4,290	4,290	1	4,290
24/04/2020	4,010	-0.20 ▼	-4.99	4,190	4,010	4,010	1	4,010
23/04/2020	4,010	-0.20 ▼	-4.99	4,190	4,010	4,010	1	4,010
22/04/2020	4,190	-0.30 ▼	-7.16	4,500	4,190	4,190	1	4,190
16/04/2020	4,500	-0.30 ▼	-6.67	4,830	4,500	4,500	2	9,000
15/04/2020	4,500	-0.30 ▼	-6.67	4,830	4,500	4,500	2	9,000
09/04/2020	4,830	-0.40 ▼	-8.28	5,190	4,830	4,830	1	4,830
08/04/2020	4,830	-0.40 ▼	-8.28	5,190	4,830	4,830	1	4,830
01/04/2020	5,190	-0.40 ▼	-7.71	5,580	5,190	5,190	1	5,190
31/03/2020	5,190	-0.40 ▼	-7.71	5,580	5,190	5,190	1	5,190
30/03/2020	5,580	-0.40 ▼	-7.17	5,990	5,580	5,580	1	5,580
29/03/2020	5,990	-0.50 ▼	-8.35	6,440	5,990	5,990	1	5,990
27/03/2020	5,990	-0.50 ▼	-8.35	6,440	5,990	5,990	1	5,990
25/03/2020	6,440	-0.50 ▼	-7.76	6,920	6,440	6,440	1	6,440
24/03/2020	6,440	-0.50 ▼	-7.76	6,920	6,440	6,440	1	6,440
23/03/2020	6,920	-0.50 ▼	-7.23	7,440	6,920	6,920	1	6,920
20/03/2020	7,440	-0.60 ▼	-8.06	8,000	7,440	7,440	1	7,440
19/03/2020	7,440	-0.60 ▼	-8.06	8,000	7,440	7,440	1	7,440
16/03/2020	8,000	0.56 ▲	7.00	8,000	8,560	8,000	20	160,000
12/03/2020	8,000	0.15 ▲	1.88	7,850	8,000	8,000	10	80,000
11/03/2020	7,850	0.51 ▲	6.50	7,340	7,850	7,850	10	78,500
09/03/2020	7,340	0.50 ▲	6.81	6,860	7,340	7,340	1	7,340
05/03/2020	6,860	0.40 ▲	5.83	6,420	6,860	6,860	1	6,860
03/03/2020	6,420	0.40 ▲	6.23	6,000	6,420	6,420	1	6,420
27/02/2020	6,000	-0.40 ▼	-6.67	6,400	6,000	6,000	1	6,000
26/02/2020	6,400	-0.20 ▼	-3.13	6,600	6,400	6,400	1	6,400
25/02/2020	6,600	-0.10 ▼	-1.52	6,720	6,600	6,600	1	6,600
20/02/2020	6,720	-0.30 ▼	-4.46	7,000	6,720	6,720	1	6,720
19/02/2020	6,720	-0.30 ▼	-4.46	7,000	6,720	6,720	1	6,720
14/02/2020	7,000	-0.50 ▼	-7.14	7,510	7,000	7,000	2	14,000
13/02/2020	7,000	-0.50 ▼	-7.14	7,510	7,000	7,000	2	14,000
11/02/2020	7,510	0.00 ■■	0.00	7,500	8,020	7,510	4	30,040
10/02/2020	7,510	0.00 ■■	0.00	7,500	8,020	7,510	4	30,040
06/02/2020	7,500	-0.50 ▼	-6.67	8,000	7,500	7,500	1	7,500
05/02/2020	7,500	-0.50 ▼	-6.67	8,000	7,500	7,500	1	7,500
04/02/2020	8,000	-0.40 ▼	-5.00	8,380	8,000	8,000	1	8,000
03/02/2020	8,380	-0.60 ▼	-7.16	9,000	9,630	8,380	2	16,760
02/02/2020	9,000	-0.10 ▼	-1.11	9,090	9,510	9,000	13	117,000
31/01/2020	9,000	-0.10 ▼	-1.11	9,090	9,510	9,000	13	117,000
15/01/2020	9,090	-0.68 ▼	-7.48	9,770	9,600	9,090	50	454,500
13/01/2020	9,770	-0.70 ▼	-7.16	10,500	9,770	9,770	1	9,770
10/01/2020	10,500	0.30 ▲	2.86	10,200	10,900	10,500	2,864	30,072,000
09/01/2020	10,200	-0.80 ▼	-7.84	10,950	11,500	10,200	2	20,400
08/01/2020	10,950	0.70 ▲	6.39	10,250	10,950	10,950	1	10,950
06/01/2020	10,250	0.60 ▲	5.85	9,610	10,250	10,250	5	51,250
03/01/2020	9,610	-0.70 ▼	-7.28	10,300	10,900	9,580	4	38,440
02/01/2020	10,300	0.70 ▲	6.80	9,640	10,300	10,300	10	103,000
31/12/2019	9,640	0.60 ▲	6.22	9,010	9,640	9,640	56	539,840
26/12/2019	9,010	-0.60 ▼	-6.66	9,560	10,200	9,010	4	36,040
25/12/2019	9,560	0.60 ▲	6.28	8,940	9,560	9,560	1	9,560
20/12/2019	8,940	0.00 ■■	0.00	8,940	8,940	8,940	60	536,400
19/12/2019	8,940	-0.70 ▼	-7.83	9,600	8,940	8,940	1	8,940
17/12/2019	9,600	-0.40 ▼	-4.17	10,000	9,600	9,600	1	9,600
13/12/2019	10,000	0.30 ▲	3.00	9,730	10,000	10,000	17	170,000
12/12/2019	9,730	-0.50 ▼	-5.14	10,200	9,730	9,730	1	9,730
10/12/2019	10,200	0.50 ▲	4.90	9,660	10,200	10,200	73	744,600
06/12/2019	9,660	0.00 ■■	0.00	9,660	9,660	9,660	1	9,660
02/12/2019	9,660	-0.60 ▼	-6.21	10,250	9,660	9,660	1	9,660
28/11/2019	10,250	0.60 ▲	5.85	9,670	10,250	10,250	780	7,995,000
25/11/2019	9,670	0.00 ■■	0.00	9,700	10,350	9,670	7	67,690
22/11/2019	9,700	-0.70 ▼	-7.22	10,350	9,700	9,700	1	9,700
21/11/2019	10,350	0.70 ▲	6.76	9,680	10,350	10,350	1,103	11,416,050
20/11/2019	9,680	0.60 ▲	6.20	9,050	9,680	9,680	10	96,800
19/11/2019	9,050	-0.50 ▼	-5.52	9,590	9,050	9,050	1	9,050
18/11/2019	9,590	0.60 ▲	6.26	8,970	9,590	9,590	1	9,590
06/11/2019	8,970	0.00 ■■	0.00	8,950	9,570	8,970	11	98,670
31/10/2019	8,950	-0.40 ▼	-4.47	9,330	9,980	8,950	6	53,700
18/10/2019	9,330	-0.30 ▼	-3.22	9,620	9,330	9,330	2	18,660
17/10/2019	9,620	-0.60 ▼	-6.24	10,250	9,620	9,620	2	19,240
16/10/2019	10,250	-0.60 ▼	-5.85	10,850	10,250	10,250	29	297,250
15/10/2019	10,850	0.70 ▲	6.45	10,150	10,850	9,600	28	303,800
14/10/2019	10,150	-0.70 ▼	-6.90	10,850	11,350	10,150	2	20,300
11/10/2019	10,850	0.70 ▲	6.45	10,150	10,850	9,520	2	21,700
10/10/2019	10,150	0.60 ▲	5.91	9,510	10,150	9,990	516	5,237,400
09/10/2019	9,510	-0.20 ▼	-2.10	9,740	10,400	9,510	25	237,750
08/10/2019	9,740	0.20 ▲	2.05	9,500	10,150	9,740	3	29,220
04/10/2019	9,500	-0.20 ▼	-2.11	9,700	9,500	9,500	26	247,000
03/10/2019	9,700	0.00 ■■	0.00	9,720	9,710	9,700	13	126,100
27/09/2019	9,720	-0.10 ▼	-1.03	9,820	9,720	9,600	2	19,440
26/09/2019	9,820	-0.20 ▼	-2.04	10,050	10,750	9,820	11	108,020
24/09/2019	10,050	-0.40 ▼	-3.98	10,500	10,050	10,050	1	10,050
23/09/2019	10,500	-0.10 ▼	-0.95	10,600	11,150	10,500	1,341	14,080,500
20/09/2019	10,600	0.20 ▲	1.89	10,450	10,600	10,600	1	10,600
18/09/2019	10,450	0.60 ▲	5.74	9,810	10,450	10,450	1	10,450
13/09/2019	9,810	-0.20 ▼	-2.04	10,000	10,700	9,810	23	225,630
06/09/2019	10,000	-0.30 ▼	-3.00	10,300	10,000	10,000	1	10,000
03/09/2019	10,300	0.40 ▲	3.88	9,910	10,600	10,300	541	5,572,300
30/08/2019	9,910	-0.10 ▼	-1.01	10,050	9,910	9,910	1	9,910
28/08/2019	10,050	-0.40 ▼	-3.98	10,400	10,050	10,050	1	10,050
27/08/2019	10,400	-0.20 ▼	-1.92	10,550	10,400	10,400	1	10,400
26/08/2019	10,550	0.70 ▲	6.64	9,900	10,550	10,550	408	4,304,400
23/08/2019	9,900	-0.40 ▼	-4.04	10,350	9,900	9,900	2	19,800
22/08/2019	10,350	-0.80 ▼	-7.73	11,100	10,400	10,350	94	972,900
21/08/2019	11,100	0.70 ▲	6.31	10,400	11,100	11,100	7	77,700
20/08/2019	10,400	-0.60 ▼	-5.77	11,000	10,400	10,400	1	10,400
19/08/2019	11,000	0.00 ■■	0.00	11,000	11,000	10,900	7	77,000
16/08/2019	11,000	0.60 ▲	5.45	10,400	11,100	10,550	44	484,000
15/08/2019	10,400	0.70 ▲	6.73	9,720	10,400	10,400	52	540,800
14/08/2019	9,720	-0.60 ▼	-6.17	10,300	10,800	9,710	162	1,574,640
13/08/2019	10,300	0.30 ▲	2.91	10,050	10,750	10,300	98	1,009,400
12/08/2019	10,050	-0.80 ▼	-7.96	10,800	10,050	10,050	1	10,050
09/08/2019	10,800	-0.80 ▼	-7.41	11,600	10,900	10,800	284	3,067,200
08/08/2019	11,600	0.70 ▲	6.03	10,900	11,600	10,900	13	150,800
07/08/2019	10,900	0.70 ▲	6.42	10,200	10,900	10,200	106	1,155,400
06/08/2019	10,200	0.00 ■■	0.00	10,150	10,850	10,150	1,209	12,331,800
05/08/2019	10,150	0.70 ▲	6.90	9,500	10,150	10,150	880	8,932,000
02/08/2019	9,500	-0.20 ▼	-2.11	9,700	10,350	9,500	2,569	24,405,500
01/08/2019	9,700	-0.70 ▼	-7.22	10,400	9,700	9,700	2	19,400
29/07/2019	10,400	0.00 ■■	0.00	10,400	11,000	10,400	80	832,000
26/07/2019	10,400	-0.40 ▼	-3.85	10,850	10,400	10,400	1	10,400
25/07/2019	10,850	0.00 ■■	0.00	10,850	10,850	10,300	12	130,200
24/07/2019	10,850	0.50 ▲	4.61	10,300	10,850	10,850	1	10,850
18/07/2019	10,300	0.70 ▲	6.80	9,650	10,300	10,300	2	20,600
17/07/2019	9,650	-0.70 ▼	-7.25	10,300	9,650	9,650	1	9,650
15/07/2019	10,300	0.00 ■■	0.00	10,350	10,300	10,300	818	8,425,400
11/07/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,350	1,000	10,350,000
10/07/2019	10,350	0.00 ■■	0.00	10,300	10,350	10,350	1,802	18,650,700
08/07/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	4	41,200
05/07/2019	10,300	0.50 ▲	4.85	9,800	10,300	10,300	125	1,287,500
04/07/2019	9,800	-0.50 ▼	-5.10	10,300	9,800	9,800	1	9,800
02/07/2019	10,300	0.40 ▲	3.88	9,860	10,300	10,300	483	4,974,900
01/07/2019	9,860	-0.50 ▼	-5.07	10,400	11,100	9,860	27	266,220
28/06/2019	10,400	0.60 ▲	5.77	9,800	10,400	10,400	1	10,400
27/06/2019	9,800	-0.40 ▼	-4.08	10,250	9,800	9,800	1	9,800
25/06/2019	10,250	0.60 ▲	5.85	9,620	10,250	10,250	2	20,500
24/06/2019	9,620	-0.40 ▼	-4.16	10,050	9,620	9,620	2	19,240
21/06/2019	10,050	-0.20 ▼	-1.99	10,250	10,050	10,050	2	20,100
20/06/2019	10,250	0.60 ▲	5.85	9,620	10,250	10,250	3	30,750
19/06/2019	9,620	-0.20 ▼	-2.08	9,800	10,450	9,620	5	48,100
18/06/2019	9,800	0.10 ▲	1.02	9,700	10,350	9,800	3	29,400
17/06/2019	9,700	-0.70 ▼	-7.22	10,400	9,700	9,700	3	29,100
14/06/2019	10,400	-0.20 ▼	-1.92	10,600	11,000	10,400	99	1,029,600
13/06/2019	10,400	-0.20 ▼	-1.92	10,600	11,000	10,400	99	1,029,600
11/06/2019	9,930	-0.30 ▼	-3.02	10,200	9,930	9,930	2	19,860
10/06/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,200	3	30,600
09/06/2019	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	1	10,250
07/06/2019	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	1	10,250
06/06/2019	11,000	0.70 ▲	6.36	10,300	11,000	11,000	1	11,000
05/06/2019	10,300	0.10 ▲	0.97	10,250	10,950	10,300	14	144,200
04/06/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,250	2	20,500
03/06/2019	10,250	0.60 ▲	5.85	9,610	10,250	10,250	3	30,750
02/06/2019	9,610	-0.70 ▼	-7.28	10,300	11,000	9,590	5	48,050
31/05/2019	9,610	-0.70 ▼	-7.28	10,300	11,000	9,590	5	48,050
30/05/2019	10,300	-0.80 ▼	-7.77	11,050	11,100	10,300	96	988,800
29/05/2019	11,050	0.70 ▲	6.33	10,350	11,050	9,720	121	1,337,050
28/05/2019	10,350	0.60 ▲	5.80	9,710	10,350	10,350	1	10,350
27/05/2019	9,710	0.20 ▲	2.06	9,540	10,200	9,710	10	97,100
26/05/2019	9,540	-0.70 ▼	-7.34	10,250	10,950	9,540	123	1,173,420
24/05/2019	9,540	-0.70 ▼	-7.34	10,250	10,950	9,540	123	1,173,420
23/05/2019	10,250	-0.70 ▼	-6.83	10,900	10,250	10,250	2	20,500
22/05/2019	10,900	0.70 ▲	6.42	10,200	10,900	10,900	9	98,100
21/05/2019	10,200	0.60 ▲	5.88	9,560	10,200	10,200	202	2,060,400
20/05/2019	9,560	0.60 ▲	6.28	8,940	9,560	9,560	3	28,680
14/05/2019	8,940	-0.70 ▼	-7.83	9,610	10,250	8,940	14	125,160
13/05/2019	8,940	-0.70 ▼	-7.83	9,610	10,250	8,940	14	125,160
12/05/2019	9,610	-0.20 ▼	-2.08	9,810	10,450	9,610	2	19,220
10/05/2019	9,610	-0.20 ▼	-2.08	9,810	10,450	9,610	2	19,220
09/05/2019	9,810	-0.70 ▼	-7.14	10,500	9,810	9,810	1	9,810
08/05/2019	10,500	0.60 ▲	5.71	9,860	10,550	10,500	98	1,029,000
07/05/2019	9,860	-0.70 ▼	-7.10	10,550	11,250	9,860	11	108,460
06/05/2019	10,550	0.00 ■■	0.00	10,600	11,300	10,500	608	6,414,400
05/05/2019	10,600	-0.30 ▼	-2.83	10,900	11,650	10,600	3	31,800
03/05/2019	10,600	-0.30 ▼	-2.83	10,900	11,650	10,600	3	31,800
02/05/2019	10,900	-0.30 ▼	-2.75	11,200	11,950	10,900	3	32,700
01/05/2019	11,200	0.70 ▲	6.25	10,500	11,200	11,100	63	705,600
30/04/2019	11,200	0.70 ▲	6.25	10,500	11,200	11,100	63	705,600
29/04/2019	11,200	0.70 ▲	6.25	10,500	11,200	11,100	63	705,600
28/04/2019	11,200	0.70 ▲	6.25	10,500	11,200	11,100	63	705,600
26/04/2019	11,200	0.70 ▲	6.25	10,500	11,200	11,100	63	705,600
25/04/2019	10,500	0.00 ■■	0.00	10,500	11,200	10,500	3	31,500
24/04/2019	10,500	-0.40 ▼	-3.81	10,950	10,800	10,300	6	63,000
23/04/2019	10,950	0.70 ▲	6.39	10,250	10,950	10,950	1,347	14,749,650
22/04/2019	10,250	-0.10 ▼	-0.98	10,300	11,000	9,700	105	1,076,250
21/04/2019	10,300	-0.80 ▼	-7.77	11,050	11,800	10,300	8	82,400
19/04/2019	10,300	-0.80 ▼	-7.77	11,050	11,800	10,300	8	82,400
18/04/2019	11,050	0.70 ▲	6.33	10,350	11,050	11,000	453	5,005,650
17/04/2019	10,350	0.60 ▲	5.80	9,710	10,350	10,350	8	82,800
16/04/2019	9,710	0.00 ■■	0.00	9,750	10,400	9,710	4	38,840
15/04/2019	9,750	-0.30 ▼	-3.08	10,050	10,750	9,750	6	58,500
14/04/2019	9,750	-0.30 ▼	-3.08	10,050	10,750	9,750	6	58,500
12/04/2019	9,750	-0.30 ▼	-3.08	10,050	10,750	9,750	6	58,500
11/04/2019	10,050	0.40 ▲	3.98	9,650	10,300	10,050	38	381,900
10/04/2019	9,700	-0.35 ▼	-3.61	10,050	9,700	9,700	10	97,000
09/04/2019	9,650	-0.70 ▼	-7.25	10,350	11,000	9,650	104	1,003,600
08/04/2019	10,350	-0.60 ▼	-5.80	10,900	11,650	10,350	8	82,800
05/04/2019	10,900	0.70 ▲	6.42	10,200	10,900	10,900	8	87,200
04/04/2019	10,200	0.60 ▲	5.88	9,550	10,200	10,200	2	20,400
03/04/2019	9,550	-0.60 ▼	-6.28	10,150	10,850	9,550	5	47,750
02/04/2019	10,150	-0.40 ▼	-3.94	10,600	11,300	10,150	6	60,900
01/04/2019	10,600	-0.50 ▼	-4.72	11,050	11,800	10,300	32	339,200
30/03/2019	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	170	1,836,000
29/03/2019	11,050	0.70 ▲	6.33	10,350	11,050	10,250	5	55,250
28/03/2019	10,350	-0.80 ▼	-7.73	11,100	11,850	10,350	15	155,250
27/03/2019	11,100	0.70 ▲	6.31	10,400	11,100	11,100	31	344,100
26/03/2019	10,400	0.70 ▲	6.73	9,750	10,400	10,400	2	20,800
25/03/2019	9,750	-0.60 ▼	-6.15	10,300	11,000	9,750	166	1,618,500
22/03/2019	10,300	0.70 ▲	6.80	9,630	10,300	10,300	11	113,300
21/03/2019	9,630	-0.70 ▼	-7.27	10,350	11,050	9,630	6	57,780
20/03/2019	10,350	-0.20 ▼	-1.93	10,550	11,250	10,350	2	20,700
19/03/2019	10,550	0.70 ▲	6.64	9,900	10,550	10,550	2	21,100
18/03/2019	9,900	-0.40 ▼	-4.04	10,300	11,000	9,810	163	1,613,700
15/03/2019	10,300	-0.20 ▼	-1.94	10,500	11,200	10,300	13	133,900
14/03/2019	10,500	0.70 ▲	6.67	9,840	10,500	10,500	17	178,500
13/03/2019	9,840	0.60 ▲	6.10	9,200	9,840	9,840	1	9,840
12/03/2019	9,200	-0.60 ▼	-6.52	9,830	10,500	9,200	2	18,400
11/03/2019	9,830	-0.30 ▼	-3.05	10,100	10,800	9,830	2	19,660
10/03/2019	9,700	-0.45 ▼	-4.64	10,300	11,000	10,100	10	97,000
08/03/2019	10,100	-0.20 ▼	-1.98	10,300	11,000	10,100	2	20,200
07/03/2019	10,300	-0.60 ▼	-5.83	10,950	10,300	10,300	1	10,300
06/03/2019	10,950	0.70 ▲	6.39	10,250	10,950	10,950	1	10,950
05/03/2019	10,250	0.10 ▲	0.98	10,150	10,850	10,250	13	133,250
04/03/2019	10,150	0.00 ■■	0.00	10,200	10,900	10,150	51	517,650
01/03/2019	10,200	0.10 ▲	0.98	10,100	10,800	10,200	2	20,400
28/02/2019	10,100	-0.40 ▼	-3.96	10,500	11,100	10,100	3,301	33,340,100
27/02/2019	10,500	-0.20 ▼	-1.90	10,700	11,400	10,050	4,859	51,019,500
26/02/2019	10,700	0.30 ▲	2.80	10,400	11,100	10,500	1,583	16,938,100
25/02/2019	10,400	0.10 ▲	0.96	10,300	11,000	10,000	289	3,005,600
22/02/2019	10,300	0.30 ▲	2.91	10,000	10,500	10,300	19	195,700
21/02/2019	9,740	0.63 ▲	6.47	9,110	9,740	9,740	10	97,400
20/02/2019	10,000	-0.10 ▼	-1.00	10,100	10,800	10,000	401	4,010,000
19/02/2019	10,100	-0.20 ▼	-1.98	10,250	10,950	10,100	5	50,500
18/02/2019	10,250	0.40 ▲	3.90	9,900	10,550	10,250	7	71,750
15/02/2019	9,900	-0.60 ▼	-6.06	10,500	11,200	9,900	6	59,400
14/02/2019	10,500	0.10 ▲	0.95	10,450	11,150	10,000	229	2,404,500
13/02/2019	10,450	0.60 ▲	5.74	9,800	10,450	10,450	1	10,450
11/02/2019	9,800	-0.40 ▼	-4.08	10,250	9,800	9,800	1	9,800
01/02/2019	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	1	10,250
31/01/2019	11,650	-0.85 ▼	-7.30	12,500	11,650	11,650	10	116,500
30/01/2019	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	170	1,836,000
28/01/2019	11,200	0.30 ▲	2.68	10,900	11,400	10,150	34,450	385,840,000
25/01/2019	11,000	0.60 ▲	5.45	10,400	11,100	10,000	184	2,024,000
24/01/2019	10,400	0.70 ▲	6.73	9,740	10,400	10,400	5,000	52,000,000
23/01/2019	9,740	0.00 ■■	0.00	9,740	10,400	9,740	17,000	165,580,000
22/01/2019	9,740	0.60 ▲	6.16	9,110	9,740	9,740	1,000	9,740,000
21/01/2019	9,740	0.60 ▲	6.16	9,110	9,740	9,740	1,000	9,740,000
14/01/2019	9,110	-0.59 ▼	-6.48	9,700	9,110	9,110	20	182,200
10/01/2019	9,700	-0.35 ▼	-3.61	10,050	9,700	9,700	10	97,000
09/01/2019	10,050	-0.10 ▼	-1.00	10,150	10,850	10,050	1,110	11,155,500
08/01/2019	10,050	-0.10 ▼	-1.00	10,150	10,850	10,050	1,110	11,155,500
07/01/2019	10,150	0.05 ▲	0.49	10,100	10,800	10,150	80	812,000
04/01/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	150	1,515,000
03/01/2019	10,100	-0.40 ▼	-3.96	10,500	10,100	10,100	10	101,000
02/01/2019	10,500	-0.70 ▼	-6.67	11,200	10,500	10,500	20	210,000
28/12/2018	11,200	0.30 ▲	2.68	10,900	11,400	10,150	34,450	385,840,000
27/12/2018	10,900	0.70 ▲	6.42	10,200	10,900	10,200	6,520	71,068,000
26/12/2018	10,200	-0.15 ▼	-1.47	10,350	10,500	10,200	2,260	23,052,000
25/12/2018	10,350	0.35 ▲	3.38	10,000	10,700	9,800	1,110	11,488,500
24/12/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	60	600,000
20/12/2018	10,000	-0.60 ▼	-6.00	10,600	10,000	10,000	100	1,000,000
19/12/2018	10,600	0.50 ▲	4.72	10,100	10,600	10,100	30	318,000
18/12/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	470	4,747,000
17/12/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	140	1,414,000
15/12/2018	10,100	0.05 ▲	0.50	10,050	10,100	10,100	50	505,000
14/12/2018	10,100	0.05 ▲	0.50	10,050	10,100	10,100	50	505,000
13/12/2018	10,050	0.24 ▲	2.39	9,810	10,300	10,050	230	2,311,500
12/12/2018	9,810	-0.19 ▼	-1.94	10,000	10,000	9,810	110	1,079,100
11/12/2018	10,000	0.50 ▲	5.00	9,500	10,150	10,000	180	1,800,000
10/12/2018	10,050	0.65 ▲	6.47	10,050	10,700	10,050	240	2,412,000
05/12/2018	10,050	0.25 ▲	2.49	9,800	10,450	10,050	490	4,924,500
04/12/2018	9,800	0.65 ▲	6.63	9,800	10,450	9,800	70	686,000
03/12/2018	10,300	-0.50 ▼	-4.85	10,800	10,300	10,200	60	618,000
30/11/2018	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	170	1,836,000
29/11/2018	11,000	0.40 ▲	3.64	10,600	11,000	10,200	160	1,760,000
28/11/2018	10,600	0.10 ▲	0.94	10,500	10,700	9,800	250	2,650,000
27/11/2018	10,500	0.45 ▲	4.29	10,050	10,700	9,650	210	2,205,000
26/11/2018	10,050	-0.75 ▼	-7.46	10,800	10,900	10,050	170	1,708,500
23/11/2018	10,800	0.70 ▲	6.48	10,100	10,800	10,800	40	432,000
22/11/2018	10,100	-0.50 ▼	-4.95	10,600	10,100	10,100	100	1,010,000
21/11/2018	10,600	0.64 ▲	6.04	9,960	10,600	10,600	50	530,000
20/11/2018	9,960	-0.14 ▼	-1.41	10,100	10,800	9,960	840	8,366,400
19/11/2018	10,100	-0.25 ▼	-2.48	10,350	10,900	10,100	160	1,616,000
16/11/2018	10,350	0.65 ▲	6.28	9,700	10,350	10,000	2,320	24,012,000
15/11/2018	9,700	0.07 ▲	0.72	9,630	10,200	9,630	1,560	15,132,000
14/11/2018	9,630	0.07 ▲	0.73	9,560	10,150	9,500	840	8,089,200
13/11/2018	9,560	-0.15 ▼	-1.57	9,710	9,710	9,560	110	1,051,600
12/11/2018	9,710	0.01 ▲	0.10	9,700	9,710	9,710	600	5,826,000
09/11/2018	9,700	-0.01 ▼	-0.10	9,710	10,200	9,700	960	9,312,000
08/11/2018	9,710	-0.29 ▼	-2.99	10,000	10,100	9,710	420	4,078,200
07/11/2018	10,000	0.43 ▲	4.30	9,570	10,100	10,000	2,030	20,300,000
06/11/2018	9,570	0.05 ▲	0.52	9,520	9,620	9,570	980	9,378,600
05/11/2018	9,520	-0.68 ▼	-7.14	10,200	10,900	9,490	530	5,045,600
02/11/2018	10,200	-0.65 ▼	-6.37	10,850	10,200	10,100	420	4,284,000
01/11/2018	10,850	-0.80 ▼	-7.37	11,650	11,000	10,850	410	4,448,500
31/10/2018	11,650	-0.85 ▼	-7.30	12,500	11,650	11,650	10	116,500
30/10/2018	12,500	0.75 ▲	6.00	11,750	12,500	10,950	460	5,750,000
29/10/2018	11,750	0.75 ▲	6.38	11,000	11,750	10,250	1,060	12,455,000
27/10/2018	11,000	0.50 ▲	4.55	10,500	11,000	10,100	560	6,160,000
26/10/2018	11,000	0.50 ▲	4.55	10,500	11,000	10,100	560	6,160,000
25/10/2018	10,500	0.20 ▲	1.90	10,300	10,500	10,500	420	4,410,000
24/10/2018	10,300	0.55 ▲	5.34	9,750	10,400	9,310	3,080	31,724,000
23/10/2018	9,750	-0.40 ▼	-4.10	10,150	9,750	9,750	260	2,535,000
22/10/2018	10,150	-0.30 ▼	-2.96	10,450	10,150	10,150	40	406,000
20/10/2018	10,450	0.65 ▲	6.22	9,800	10,450	10,450	40	418,000
19/10/2018	10,450	0.65 ▲	6.22	9,800	10,450	10,450	40	418,000
18/10/2018	9,800	-0.55 ▼	-5.61	10,350	9,800	9,800	10	98,000
17/10/2018	10,350	0.65 ▲	6.28	9,700	10,350	10,000	20	207,000
16/10/2018	9,700	0.09 ▲	0.93	9,610	9,700	9,700	60	582,000
15/10/2018	9,610	0.00 ■■	0.00	9,610	9,610	9,610	10	96,100
12/10/2018	9,610	-0.39 ▼	-4.06	10,000	10,000	9,610	90	864,900
11/10/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
10/10/2018	10,000	0.03 ▲	0.30	9,970	10,600	10,000	30	300,000
09/10/2018	9,970	0.00 ■■	0.00	9,970	9,970	9,970	10	99,700
08/10/2018	9,970	-0.73 ▼	-7.32	10,700	9,970	9,970	50	498,500
05/10/2018	10,700	-0.80 ▼	-7.48	11,500	10,700	10,700	80	856,000
04/10/2018	11,500	0.35 ▲	3.04	11,150	11,500	10,450	80	920,000
03/10/2018	11,150	-0.80 ▼	-7.17	11,950	11,150	11,150	30	334,500
02/10/2018	11,950	0.45 ▲	3.77	11,500	12,300	11,950	190	2,270,500
01/10/2018	11,500	0.55 ▲	4.78	10,950	11,700	11,000	110	1,265,000
30/09/2018	10,950	0.70 ▲	6.39	10,250	10,950	10,950	10	109,500
28/09/2018	10,950	0.70 ▲	6.39	10,250	10,950	10,950	10	109,500
27/09/2018	10,250	-0.75 ▼	-7.32	11,000	10,350	10,250	50	512,500
26/09/2018	11,000	-0.10 ▼	-0.91	11,000	11,000	10,250	540	5,940,000
25/09/2018	11,000	0.70 ▲	6.36	10,300	11,000	10,900	130	1,430,000
24/09/2018	10,300	-0.65 ▼	-6.31	10,950	10,900	10,200	90	927,000
21/09/2018	10,950	0.70 ▲	6.39	10,250	10,950	9,700	130	1,423,500
20/09/2018	10,250	0.63 ▲	6.15	9,620	10,250	10,200	290	2,972,500
19/09/2018	9,620	0.01 ▲	0.10	9,610	10,250	9,620	20	192,400
18/09/2018	9,610	0.04 ▲	0.42	9,570	10,200	9,580	75,130	721,999,300
17/09/2018	9,570	-0.18 ▼	-1.88	9,750	10,400	9,570	5,070	48,519,900
10/09/2018	9,750	-0.01 ▼	-0.10	9,760	10,350	9,750	30	292,500
04/09/2018	9,760	-0.05 ▼	-0.51	9,810	9,760	9,760	10	97,600
31/08/2018	9,810	-0.02 ▼	-0.20	9,830	10,500	9,810	20	196,200
30/08/2018	9,830	-0.57 ▼	-5.80	10,400	9,830	9,830	60	589,800
29/08/2018	10,400	0.65 ▲	6.25	9,750	10,400	10,400	10	104,000
27/08/2018	9,750	0.10 ▲	1.03	9,650	10,200	9,750	50	487,500
24/08/2018	9,650	-0.40 ▼	-4.15	10,050	10,750	9,650	60	579,000
22/08/2018	10,050	0.05 ▲	0.50	10,000	10,450	10,050	30	301,500
21/08/2018	10,000	-0.45 ▼	-4.50	10,450	10,450	10,000	710	7,100,000
20/08/2018	10,450	0.35 ▲	3.35	10,100	10,450	10,450	10	104,500
17/08/2018	10,100	0.10 ▲	0.99	10,000	10,400	10,100	20	202,000
14/08/2018	10,000	0.40 ▲	4.00	10,000	10,400	10,000	20	200,000
13/08/2018	10,000	-0.45 ▼	-4.50	10,450	10,000	10,000	10	100,000
10/08/2018	10,450	0.45 ▲	4.31	10,000	10,450	10,450	10	104,500
08/08/2018	10,000	0.03 ▲	0.30	9,970	10,000	10,000	10	100,000
07/08/2018	9,970	0.01 ▲	0.10	9,960	10,450	9,970	390	3,888,300
03/08/2018	9,960	-0.01 ▼	-0.10	9,970	10,000	9,930	1,520	15,139,200
01/08/2018	9,970	-0.58 ▼	-5.82	10,550	9,970	9,970	10	99,700
31/07/2018	10,550	0.60 ▲	5.69	9,950	10,550	10,500	220	2,321,000
30/07/2018	9,950	-0.50 ▼	-5.03	10,450	11,000	9,950	110	1,094,500
27/07/2018	10,450	0.55 ▲	5.26	10,450	11,000	10,400	150	1,567,500
26/07/2018	10,450	0.50 ▲	4.78	9,950	10,450	9,910	780	8,151,000
24/07/2018	9,950	-0.10 ▼	-1.01	10,050	9,950	9,950	150	1,492,500
23/07/2018	10,050	-0.05 ▼	-0.50	10,100	10,050	10,050	10	100,500
20/07/2018	10,100	-0.10 ▼	-0.99	10,200	10,500	10,100	90	909,000
19/07/2018	10,200	0.20 ▲	1.96	10,000	10,500	10,200	80	816,000
18/07/2018	10,000	0.55 ▲	5.50	10,000	10,600	10,000	30	300,000
17/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
16/07/2018	10,000	0.50 ▲	5.00	10,000	10,600	10,000	1,320	13,200,000
13/07/2018	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	100	1,000,000
12/07/2018	10,200	-0.40 ▼	-3.92	10,600	10,500	10,200	3,610	36,822,000
11/07/2018	10,600	0.50 ▲	4.72	10,100	10,750	9,570	430	4,558,000
10/07/2018	10,100	-0.05 ▼	-0.50	10,150	10,750	10,100	100	1,010,000
09/07/2018	10,150	-0.05 ▼	-0.49	10,200	10,800	10,150	50	507,500
06/07/2018	10,200	-0.05 ▼	-0.49	10,250	10,800	10,050	230	2,346,000
05/07/2018	10,250	0.05 ▲	0.49	10,200	10,850	10,250	120	1,230,000
04/07/2018	10,200	0.10 ▲	0.98	10,100	10,800	10,150	400	4,080,000
03/07/2018	10,100	-0.15 ▼	-1.49	10,250	10,950	10,100	310	3,131,000
02/07/2018	10,250	0.20 ▲	1.95	10,050	10,750	10,200	1,530	15,682,500
29/06/2018	10,050	0.25 ▲	2.49	9,800	0	0	160	1,608,000
28/06/2018	9,800	0.15 ▲	1.53	9,650	10,300	9,800	240	2,352,000
27/06/2018	9,650	-0.50 ▼	-5.18	10,150	10,850	9,470	1,730	16,694,500
26/06/2018	10,150	0.65 ▲	6.40	9,500	10,150	9,900	420	4,263,000
25/06/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	20	190,000
24/06/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
22/06/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
21/06/2018	9,500	0.13 ▲	1.37	9,370	10,000	9,380	440	4,180,000
20/06/2018	9,370	-0.02 ▼	-0.21	9,370	10,000	9,350	760	7,121,200
19/06/2018	9,370	-0.16 ▼	-1.71	9,530	9,800	9,370	180	1,686,600
18/06/2018	9,530	-0.28 ▼	-2.94	9,810	9,530	9,530	110	1,048,300
15/06/2018	9,810	-0.29 ▼	-2.96	10,100	10,800	9,800	1,400	13,734,000
14/06/2018	10,100	0.35 ▲	3.47	9,750	10,100	9,750	80	808,000
13/06/2018	9,750	-0.05 ▼	-0.51	9,800	10,400	9,750	300	2,925,000
12/06/2018	10,500	-0.50 ▼	-4.76	11,000	11,700	10,500	540	5,670,000
11/06/2018	11,000	0.70 ▲	6.36	10,300	11,000	10,450	1,090	11,990,000
08/06/2018	10,300	-0.70 ▼	-6.80	11,000	11,700	10,300	60	618,000
07/06/2018	11,000	0.65 ▲	5.91	10,350	11,000	11,000	1,430	15,730,000
06/06/2018	10,350	0.05 ▲	0.48	10,300	10,800	9,610	130	1,345,500
05/06/2018	10,300	0.05 ▲	0.49	10,250	10,800	10,000	1,280	13,184,000
04/06/2018	10,250	0.15 ▲	1.46	10,100	10,700	10,250	110	1,127,500
01/06/2018	10,100	-0.70 ▼	-6.93	10,800	11,000	10,100	100	1,010,000
31/05/2018	10,800	0.70 ▲	6.48	10,100	10,800	10,400	4,310	46,548,000
30/05/2018	10,100	0.10 ▲	0.99	10,000	10,700	10,100	250	2,525,000
29/05/2018	10,000	-0.75 ▼	-7.50	10,750	10,500	10,000	4,320	43,200,000
28/05/2018	10,750	0.70 ▲	6.51	10,050	10,750	9,410	1,030	11,072,500
25/05/2018	10,050	-0.70 ▼	-6.97	10,750	11,100	10,000	40	402,000
24/05/2018	10,750	0.70 ▲	6.51	10,050	10,750	10,000	650	6,987,500
23/05/2018	10,050	-0.70 ▼	-6.97	10,750	11,250	10,050	550	5,527,500
22/05/2018	10,750	0.70 ▲	6.51	10,050	10,750	9,400	11,070	119,002,500
21/05/2018	10,050	0.65 ▲	6.47	9,400	10,050	9,500	120	1,206,000
18/05/2018	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	130	1,222,000
17/05/2018	9,600	0.19 ▲	1.98	9,410	10,050	9,600	20	192,000
16/05/2018	9,410	-0.59 ▼	-6.27	10,000	10,700	9,410	40	376,400
15/05/2018	10,000	0.30 ▲	3.00	9,700	10,000	10,000	50	500,000
11/05/2018	9,700	-0.70 ▼	-7.22	10,400	11,100	9,680	4,820	46,754,000
09/05/2018	10,400	-0.20 ▼	-1.92	10,600	11,300	10,400	1,590	16,536,000
08/05/2018	10,600	0.60 ▲	5.66	10,000	10,700	10,300	80	848,000
07/05/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	20	200,000
04/05/2018	10,000	-0.50 ▼	-5.00	10,500	11,200	10,000	4,010	40,100,000
03/05/2018	10,500	0.50 ▲	4.76	10,000	10,700	10,500	110	1,155,000
02/05/2018	10,000	0.70 ▲	7.00	10,000	10,700	9,370	5,330	53,300,000
27/04/2018	10,000	0.62 ▲	6.20	9,380	10,000	10,000	60	600,000
26/04/2018	9,380	0.03 ▲	0.32	9,350	10,000	9,380	10,090	94,644,200
25/04/2018	9,350	-0.65 ▼	-6.95	10,000	10,700	9,350	3,170	29,639,500
24/04/2018	9,350	-0.65 ▼	-6.95	10,000	10,700	9,350	3,170	29,639,500
23/04/2018	10,000	-0.65 ▼	-6.50	10,650	10,000	10,000	20	200,000
20/04/2018	10,650	0.40 ▲	3.76	10,250	10,650	10,650	50	532,500
19/04/2018	10,250	0.40 ▲	3.90	9,850	10,500	10,250	60	615,000
18/04/2018	9,850	-0.50 ▼	-5.08	10,350	10,700	9,850	420	4,137,000
13/04/2018	10,200	-10.20 ▼	-100.00	10,200	10,200	10,200	30	306,000
12/04/2018	10,200	-0.70 ▼	-6.86	10,900	11,150	10,200	140	1,428,000
11/04/2018	10,900	0.05 ▲	0.46	10,850	11,100	10,850	880	9,592,000
10/04/2018	10,850	0.70 ▲	6.45	10,150	10,850	10,850	60	651,000
09/04/2018	10,150	0.65 ▲	6.40	9,500	10,150	10,150	30	304,500
06/04/2018	9,500	-0.50 ▼	-5.26	10,000	10,700	9,500	13,510	128,345,000
05/04/2018	10,000	-0.45 ▼	-4.50	10,450	11,150	10,000	5,560	55,600,000
04/04/2018	10,450	0.15 ▲	1.44	10,300	11,000	9,900	80	836,000
03/04/2018	10,300	-0.65 ▼	-6.31	10,950	11,700	10,300	140	1,442,000
02/04/2018	10,950	0.70 ▲	6.39	10,250	10,950	10,300	2,030	22,228,500
30/03/2018	10,250	-10.25 ▼	-100.00	10,250	10,250	10,250	70	717,500
29/03/2018	10,250	-0.75 ▼	-7.32	11,000	11,300	10,250	1,130	11,582,500
28/03/2018	11,000	0.30 ▲	2.73	10,700	11,200	10,800	6,690	73,590,000
27/03/2018	10,700	0.70 ▲	6.54	10,000	10,700	10,700	4,980	53,286,000
26/03/2018	10,000	0.70 ▲	7.00	10,000	10,700	10,000	780	7,800,000
25/03/2018	10,000	-0.45 ▼	-4.50	10,450	11,150	10,000	30	300,000
23/03/2018	10,000	-0.45 ▼	-4.50	10,450	11,150	10,000	30	300,000
22/03/2018	10,450	-0.70 ▼	-6.70	11,150	11,300	10,450	140	1,463,000
21/03/2018	11,150	1.05 ▲	9.42	10,800	11,550	11,100	1,810	20,181,500
20/03/2018	10,800	0.70 ▲	6.48	10,100	10,800	9,400	2,020	21,816,000
19/03/2018	10,100	0.65 ▲	6.44	9,450	10,100	10,100	10	101,000
16/03/2018	9,450	-0.70 ▼	-7.41	10,150	9,450	9,450	20	189,000
15/03/2018	10,150	-0.75 ▼	-7.39	10,900	10,150	10,150	50	507,500
14/03/2018	10,900	0.70 ▲	6.42	10,200	10,900	9,810	2,660	28,994,000
13/03/2018	10,200	-0.05 ▼	-0.49	10,250	10,950	10,200	1,610	16,422,000
12/03/2018	10,250	-0.75 ▼	-7.32	11,000	11,700	10,250	33,810	346,552,500
11/03/2018	10,250	-0.75 ▼	-7.32	11,000	11,700	10,250	2,520	25,830,000
09/03/2018	10,250	-0.75 ▼	-7.32	11,000	11,700	10,250	2,520	25,830,000
08/03/2018	11,000	0.65 ▲	5.91	10,350	11,050	9,640	11,130	122,430,000
07/03/2018	10,350	0.65 ▲	6.28	9,700	10,350	10,350	60	621,000
06/03/2018	9,700	-0.30 ▼	-3.09	10,000	10,500	9,700	640	6,208,000
05/03/2018	11,250	-0.55 ▼	-4.89	10,550	11,250	9,860	9,870	111,037,500
02/03/2018	10,550	0.69 ▲	6.54	9,860	10,550	10,000	680	7,174,000
01/03/2018	9,860	0.64 ▲	6.49	9,220	9,860	9,770	70	690,200
28/02/2018	9,220	-0.38 ▼	-4.12	9,600	10,000	9,050	1,060	9,773,200
27/02/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,600	20	192,000
26/02/2018	9,600	-0.40 ▼	-4.17	10,000	9,600	9,600	520	4,992,000
25/02/2018	10,000	0.40 ▲	4.00	9,600	10,000	9,800	60	600,000
23/02/2018	10,000	0.40 ▲	4.00	9,600	10,000	9,800	60	600,000
22/02/2018	9,600	0.60 ▲	6.25	9,000	9,600	9,600	30	288,000
21/02/2018	9,000	-0.20 ▼	-2.22	9,200	9,000	9,000	1,130	10,170,000
13/02/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	20	184,000
12/02/2018	9,200	-0.50 ▼	-5.43	9,700	9,200	9,200	350	3,220,000
09/02/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,700	20	194,000
08/02/2018	9,700	0.55 ▲	5.67	9,150	9,700	9,700	10	97,000
07/02/2018	9,150	-0.60 ▼	-6.56	9,750	9,790	9,150	710	6,496,500
06/02/2018	9,150	-0.60 ▼	-6.56	9,750	0	0	9,450	86,467,500
05/02/2018	9,750	0.00 ■■	0.00	9,750	9,750	9,750	10	97,500
02/02/2018	9,750	-0.70 ▼	-7.18	10,450	11,000	9,750	2,610	25,447,500
01/02/2018	10,450	-0.75 ▼	-7.18	11,200	11,650	10,450	140	1,463,000
31/01/2018	11,200	-0.60 ▼	-5.36	11,200	11,200	10,600	16,420	183,904,000
30/01/2018	11,200	0.70 ▲	6.25	10,500	11,200	11,200	500	5,600,000
29/01/2018	10,500	-0.70 ▼	-6.67	11,200	11,900	10,500	80	840,000
26/01/2018	11,200	0.70 ▲	6.25	10,500	11,200	11,000	9,770	109,424,000
25/01/2018	10,500	-0.20 ▼	-1.90	10,700	11,400	10,500	6,860	72,030,000
24/01/2018	11,500	1.50 ▲	13.04	10,000	10,700	10,300	2,710	31,165,000
22/01/2018	10,600	0.70 ▲	6.60	10,000	10,700	10,300	3,210	34,026,000
20/01/2018	10,000	0.08 ▲	0.80	9,920	10,600	9,920	540	5,400,000
19/01/2018	10,000	0.08 ▲	0.80	9,920	10,600	9,920	540	5,400,000
18/01/2018	9,920	0.10 ▲	1.01	9,820	10,450	9,900	5,080	50,393,600
17/01/2018	9,820	0.01 ▲	0.10	9,810	10,400	10,400	2,030	19,934,600
16/01/2018	9,810	0.01 ▲	0.10	9,800	10,450	9,810	5,140	50,423,400
15/01/2018	9,800	0.10 ▲	1.02	9,700	10,350	9,800	1,430	14,014,000
12/01/2018	9,700	0.40 ▲	4.12	9,700	10,100	9,700	60	582,000
11/01/2018	9,700	-0.10 ▼	-1.03	9,800	10,000	9,600	5,600	54,320,000
10/01/2018	9,800	0.29 ▲	2.96	9,510	9,900	9,800	100	980,000
09/01/2018	9,510	-0.49 ▼	-5.15	10,000	10,000	9,400	27,930	265,614,300
08/01/2018	10,000	0.44 ▲	4.40	9,560	10,000	9,900	490	4,900,000
05/01/2018	9,560	-0.44 ▼	-4.60	10,000	10,400	9,560	1,200	11,472,000
04/01/2018	10,000	-0.10 ▼	-1.00	10,100	10,400	10,000	40	400,000
03/01/2018	10,100	-0.30 ▼	-2.97	10,400	11,100	10,100	1,060	10,706,000
02/01/2018	10,400	0.40 ▲	3.85	10,000	10,400	9,800	2,400	24,960,000
29/12/2017	10,000	0.55 ▲	5.50	9,450	10,100	9,000	7,140	71,400,000
28/12/2017	9,450	-0.65 ▼	-6.88	10,100	10,800	9,440	11,860	112,077,000
27/12/2017	10,100	-0.30 ▼	-2.97	10,400	11,000	10,100	90	909,000
26/12/2017	10,400	-0.60 ▼	-5.77	11,000	11,500	10,400	100	1,040,000
25/12/2017	11,000	0.60 ▲	5.45	10,400	11,100	10,800	60	660,000
22/12/2017	10,400	0.65 ▲	6.25	9,750	10,400	10,400	120	1,248,000
21/12/2017	9,750	0.05 ▲	0.51	9,700	10,350	9,750	20	195,000
20/12/2017	9,700	-0.35 ▼	-3.61	10,050	10,750	9,700	90	873,000
18/12/2017	10,350	0.55 ▲	5.31	9,800	10,350	10,350	10	103,500
15/12/2017	10,350	0.65 ▲	6.28	9,700	10,350	10,350	10	103,500
13/12/2017	9,700	-0.40 ▼	-4.12	10,100	9,700	9,700	20	194,000
12/12/2017	10,100	-0.60 ▼	-5.94	10,700	10,100	10,100	10	101,000
11/12/2017	11,200	0.05 ▲	0.45	11,150	11,200	11,200	10	112,000
08/12/2017	10,300	-0.20 ▼	-1.94	10,500	10,300	10,300	500	5,150,000
07/12/2017	10,500	0.75 ▲	7.14	11,000	11,750	10,500	20	210,000
05/12/2017	11,000	-0.55 ▼	-4.76	12,300	12,300	11,000	120	1,320,000
04/12/2017	11,550	-0.65 ▼	-5.33	12,000	12,950	11,550	70	808,500
01/12/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
30/11/2017	12,200	0.65 ▲	5.63	12,100	12,300	12,100	100	1,220,000
29/11/2017	11,550	-0.65 ▼	-5.33	11,550	11,550	11,550	50	577,500
28/11/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
27/11/2017	12,200	0.70 ▲	6.09	11,600	12,250	11,400	130	1,586,000
24/11/2017	11,500	-0.85 ▼	-6.88	11,500	12,400	11,500	2,710	31,165,000
23/11/2017	12,350	0.45 ▲	3.78	12,400	12,500	11,150	330	4,075,500
22/11/2017	11,900	0.70 ▲	6.25	11,950	11,950	11,900	40	476,000
21/11/2017	11,200	-0.75 ▼	-6.28	12,600	12,600	11,150	2,390	26,768,000
20/11/2017	11,950	-0.85 ▼	-6.64	11,950	12,450	11,950	50	597,500
17/11/2017	12,800	0.50 ▲	4.07	12,300	12,800	12,300	60	768,000
16/11/2017	12,300	0.45 ▲	3.80	11,850	12,500	11,850	100	1,230,000
15/11/2017	11,850	0.75 ▲	6.76	11,850	11,850	11,100	90	1,066,500
14/11/2017	11,100	-1.10 ▼	-9.02	12,450	12,450	11,100	30	333,000
13/11/2017	12,200	0.70 ▲	6.09	12,200	12,200	12,200	10	122,000
10/11/2017	11,500	-0.60 ▼	-4.96	12,400	12,400	11,500	20	230,000
09/11/2017	12,100	0.60 ▲	5.22	12,100	12,100	12,100	10	121,000
08/11/2017	11,500	-0.80 ▼	-6.50	12,300	12,900	11,500	120	1,380,000
07/11/2017	12,300	0.80 ▲	6.96	12,300	12,300	11,400	1,300	15,990,000
06/11/2017	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	340	3,910,000
03/11/2017	11,700	-0.70 ▼	-5.65	11,700	11,700	11,700	10	117,000
02/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
01/11/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
31/10/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
30/10/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
27/10/2017	12,400	-0.05 ▼	-0.40	12,400	12,400	12,400	10	124,000
26/10/2017	12,450	0.00 ■■	0.00	12,450	12,450	12,450	0	0
25/10/2017	12,450	0.05 ▲	0.40	12,450	12,450	11,550	520	6,474,000
24/10/2017	12,400	0.10 ▲	0.81	12,400	12,450	12,350	1,020	12,648,000
23/10/2017	12,300	0.30 ▲	2.50	12,200	12,500	12,000	2,120	26,076,000
20/10/2017	12,000	0.00 ■■	0.00	12,500	12,500	12,000	20	240,000
19/10/2017	12,000	-0.90 ▼	-6.98	12,000	12,100	12,000	5,100	61,200,000
18/10/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
17/10/2017	12,900	0.50 ▲	4.03	12,450	13,250	12,000	2,140	27,606,000
16/10/2017	12,400	0.60 ▲	5.08	11,900	12,500	11,900	2,970	36,828,000
13/10/2017	11,800	0.15 ▲	1.29	11,600	11,800	11,600	1,550	18,290,000
12/10/2017	11,650	0.05 ▲	0.43	11,550	11,650	11,550	3,090	35,998,500
11/10/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
10/10/2017	11,600	0.05 ▲	0.43	11,550	11,600	11,550	470	5,452,000
09/10/2017	11,550	0.00 ■■	0.00	11,600	11,600	11,550	20	231,000
06/10/2017	11,550	-0.05 ▼	-0.43	10,950	11,550	10,950	310	3,580,500
05/10/2017	11,600	0.05 ▲	0.43	11,450	11,600	11,450	50	580,000
04/10/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
03/10/2017	11,550	0.45 ▲	4.05	11,500	11,550	11,500	1,000	11,550,000
02/10/2017	11,100	-0.80 ▼	-6.72	11,150	11,150	11,100	2,920	32,412,000
29/09/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	30	357,000
28/09/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
27/09/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
26/09/2017	11,900	0.05 ▲	0.42	11,100	11,900	11,100	5,950	70,805,000
25/09/2017	11,850	0.55 ▲	4.87	11,300	11,900	11,150	4,130	48,940,500
22/09/2017	11,300	-0.65 ▼	-5.44	11,300	11,300	11,300	2,290	25,877,000
21/09/2017	11,950	-0.05 ▼	-0.42	11,250	11,950	11,200	3,640	43,498,000
20/09/2017	12,000	0.00 ■■	0.00	11,350	12,000	11,200	6,040	72,480,000
19/09/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
18/09/2017	12,000	0.00 ■■	0.00	11,300	12,000	11,300	60	720,000
15/09/2017	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	3,000	36,000,000
14/09/2017	12,200	0.30 ▲	2.52	12,250	12,250	12,200	70	854,000
13/09/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
12/09/2017	11,900	-0.10 ▼	-0.83	11,200	11,900	11,200	4,840	57,596,000
11/09/2017	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
08/09/2017	11,900	0.00 ■■	0.00	11,200	11,900	11,200	60	714,000
07/09/2017	11,900	0.00 ■■	0.00	12,000	12,000	11,100	2,170	25,823,000
06/09/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	2,000	23,800,000
05/09/2017	11,900	-0.10 ▼	-0.83	11,900	11,900	11,900	4,000	47,600,000
01/09/2017	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	310	3,720,000
31/08/2017	12,200	-0.30 ▼	-2.40	12,200	12,200	11,650	1,770	21,594,000
30/08/2017	12,500	0.30 ▲	2.46	12,500	12,500	12,500	10	125,000
29/08/2017	12,200	0.75 ▲	6.55	11,800	12,250	11,700	9,470	115,534,000
28/08/2017	11,450	-0.65 ▼	-5.37	11,500	12,100	11,450	810	9,274,500
25/08/2017	12,100	0.10 ▲	0.83	12,100	12,100	12,100	10	121,000
24/08/2017	12,000	-0.30 ▼	-2.44	12,300	12,300	12,000	2,190	26,280,000
23/08/2017	12,300	-0.30 ▼	-2.38	12,400	12,400	12,050	1,070	13,161,000
22/08/2017	12,600	0.00 ■■	0.00	13,300	13,300	12,600	2,030	25,578,000
21/08/2017	12,600	0.20 ▲	1.61	12,500	13,100	12,300	3,120	39,312,000
18/08/2017	12,400	-0.10 ▼	-0.80	12,100	13,350	12,100	31,620	392,088,000
17/08/2017	12,500	0.40 ▲	3.31	12,800	12,850	12,000	4,250	53,125,000
16/08/2017	12,100	0.15 ▲	1.26	12,500	12,500	12,100	1,700	20,570,000
15/08/2017	11,950	-0.05 ▼	-0.42	11,200	11,950	11,200	7,680	91,776,000
14/08/2017	12,000	-0.35 ▼	-2.83	12,900	12,900	11,650	540	6,480,000
11/08/2017	12,350	0.00 ■■	0.00	12,350	12,350	12,350	0	0
10/08/2017	12,350	0.50 ▲	4.22	11,050	12,400	11,050	7,570	93,489,500
09/08/2017	11,850	-0.85 ▼	-6.69	11,850	12,100	11,850	30	355,500
08/08/2017	12,700	0.80 ▲	6.72	11,900	12,700	11,900	260	3,302,000
07/08/2017	11,900	0.30 ▲	2.59	12,000	12,000	11,350	8,040	95,676,000
04/08/2017	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	27,250	316,100,000
03/08/2017	12,200	0.30 ▲	2.52	12,700	12,700	12,200	260	3,172,000
02/08/2017	11,900	0.00 ■■	0.00	11,250	11,900	11,200	8,130	96,747,000
01/08/2017	11,900	-0.05 ▼	-0.42	12,350	12,350	11,900	10,050	119,595,000
31/07/2017	11,950	0.00 ■■	0.00	11,150	12,400	11,150	3,220	38,479,000
28/07/2017	11,950	0.10 ▲	0.84	12,000	12,000	11,050	1,360	16,252,000
27/07/2017	11,850	-0.15 ▼	-1.25	11,850	11,850	11,850	10	118,500
26/07/2017	12,000	0.40 ▲	3.45	12,400	12,400	12,000	830	9,960,000
25/07/2017	11,600	-0.75 ▼	-6.07	11,950	12,350	11,600	680	7,888,000
24/07/2017	12,350	0.00 ■■	0.00	12,350	12,350	12,350	0	0
21/07/2017	12,350	-0.05 ▼	-0.40	12,350	12,350	12,350	10	123,500
20/07/2017	12,400	0.50 ▲	4.20	11,900	12,400	11,900	110	1,364,000
19/07/2017	11,900	0.00 ■■	0.00	11,100	11,900	11,100	20	238,000
18/07/2017	11,900	0.25 ▲	2.15	12,000	12,000	11,500	3,300	39,270,000
17/07/2017	11,650	-0.85 ▼	-6.80	12,400	12,450	11,650	90	1,048,500
14/07/2017	12,500	-0.20 ▼	-1.57	12,000	12,500	12,000	110	1,375,000
13/07/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
12/07/2017	12,700	0.40 ▲	3.25	11,900	13,000	11,400	4,980	63,246,000
11/07/2017	12,750	-0.95 ▼	-6.93	12,750	13,650	12,750	25,170	320,917,500
10/07/2017	13,700	0.00 ■■	0.00	13,800	13,800	12,750	420	5,754,000
07/07/2017	13,700	-0.05 ▼	-0.36	12,800	13,800	12,800	5,260	72,062,000
06/07/2017	13,750	0.50 ▲	3.77	13,950	13,950	12,350	3,930	54,037,500
05/07/2017	13,250	-0.95 ▼	-6.69	15,000	15,000	13,250	120	1,590,000
04/07/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
03/07/2017	14,200	0.00 ■■	0.00	13,500	15,000	13,250	4,020	57,084,000
30/06/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
29/06/2017	14,200	0.20 ▲	1.43	14,200	14,200	13,200	420	5,964,000
28/06/2017	14,000	0.90 ▲	6.87	14,000	14,000	14,000	10	140,000
27/06/2017	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	190	2,489,000
26/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	20	280,000
23/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
22/06/2017	14,000	0.05 ▲	0.36	14,500	14,500	14,000	110	1,540,000
21/06/2017	13,950	-1.05 ▼	-7.00	13,950	13,950	13,950	2,170	30,271,500
20/06/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
19/06/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
16/06/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
15/06/2017	15,000	0.20 ▲	1.35	15,000	15,000	15,000	10	150,000
14/06/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
13/06/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
12/06/2017	14,800	0.90 ▲	6.47	14,850	14,850	12,950	30	444,000
09/06/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
08/06/2017	13,900	0.90 ▲	6.92	13,900	13,900	13,900	10	139,000
07/06/2017	13,000	0.35 ▲	2.77	13,000	13,000	13,000	10	130,000
06/06/2017	12,650	0.75 ▲	6.30	12,650	12,650	12,650	10	126,500
05/06/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
02/06/2017	11,900	-0.80 ▼	-6.30	11,900	11,900	11,900	1,600	19,040,000
01/06/2017	12,700	-0.80 ▼	-5.93	12,700	12,900	12,700	470	5,969,000
31/05/2017	13,500	0.00 ■■	0.00	12,600	13,500	12,600	460	6,210,000
30/05/2017	13,500	-0.60 ▼	-4.26	13,150	13,500	13,150	1,190	16,065,000
29/05/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
26/05/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
25/05/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
24/05/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
23/05/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
22/05/2017	14,100	-0.70 ▼	-4.73	14,800	14,800	14,100	1,670	23,547,000
19/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
18/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
17/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
16/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
15/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
09/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	10	148,000
08/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
05/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
04/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
03/05/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
28/04/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
27/04/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
26/04/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2,000	29,600,000
25/04/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
24/04/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
21/04/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
20/04/2017	14,800	0.60 ▲	4.23	13,250	14,800	13,250	1,060	15,688,000
19/04/2017	14,200	0.90 ▲	6.77	12,900	14,200	12,900	7,000	99,400,000
18/04/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
17/04/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
14/04/2017	13,300	0.80 ▲	6.40	13,300	13,300	13,300	10	133,000
13/04/2017	12,500	0.50 ▲	4.17	12,500	12,500	12,500	10	125,000
12/04/2017	12,000	-0.90 ▼	-6.98	12,000	12,000	12,000	320	3,840,000
11/04/2017	12,900	0.80 ▲	6.61	12,900	12,900	12,900	10	129,000
10/04/2017	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	2,490	30,129,000
07/04/2017	13,000	-0.85 ▼	-6.14	13,000	13,000	13,000	380	4,940,000
05/04/2017	13,850	0.85 ▲	6.54	13,850	13,850	13,850	10	138,500
04/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
03/04/2017	13,000	-0.40 ▼	-2.99	14,200	14,200	13,000	110	1,430,000
31/03/2017	13,400	0.80 ▲	6.35	13,400	13,400	13,400	10	134,000
30/03/2017	12,600	0.80 ▲	6.78	12,600	12,600	11,800	380	4,788,000
29/03/2017	11,800	-0.60 ▼	-4.84	13,200	13,200	11,800	20	236,000
28/03/2017	12,400	0.00 ■■	0.00	13,200	13,200	12,400	1,010	12,524,000
27/03/2017	12,400	-0.90 ▼	-6.77	12,400	12,400	12,400	1,000	12,400,000
24/03/2017	13,300	-0.95 ▼	-6.67	14,400	14,400	13,300	20	266,000
23/03/2017	14,250	0.00 ■■	0.00	14,250	14,250	14,250	0	0
22/03/2017	14,250	0.00 ■■	0.00	14,250	14,250	14,250	0	0
21/03/2017	14,250	0.55 ▲	4.01	14,250	14,250	14,250	10	142,500
20/03/2017	13,700	0.70 ▲	5.38	13,800	13,800	12,300	30	411,000
17/03/2017	13,000	0.10 ▲	0.78	13,000	13,500	13,000	110	1,430,000
16/03/2017	12,900	-0.80 ▼	-5.84	12,900	12,900	12,900	10	129,000
15/03/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
14/03/2017	13,700	0.65 ▲	4.98	13,700	13,700	13,700	10	137,000
13/03/2017	13,050	-0.95 ▼	-6.79	13,050	13,050	13,050	60	783,000
10/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
09/03/2017	14,000	0.00 ■■	0.00	14,950	14,950	14,000	200	2,800,000
08/03/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
07/03/2017	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	220	3,080,000
06/03/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
03/03/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
02/03/2017	14,200	0.70 ▲	5.19	14,200	14,200	14,200	10	142,000
01/03/2017	13,500	-1.00 ▼	-6.90	13,500	14,400	13,500	3,750	50,625,000
28/02/2017	14,500	0.25 ▲	1.75	13,300	14,500	13,300	1,110	16,095,000
27/02/2017	14,250	-0.05 ▼	-0.35	13,300	14,250	13,300	20	285,000
24/02/2017	14,300	0.50 ▲	3.62	14,300	14,300	14,300	100	1,430,000
23/02/2017	13,800	0.80 ▲	6.15	13,800	13,800	13,800	30	414,000
22/02/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
21/02/2017	13,000	0.70 ▲	5.69	13,000	13,000	13,000	10	130,000
20/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
17/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
16/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
15/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
14/02/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
13/02/2017	12,300	0.10 ▲	0.82	12,300	13,000	12,300	3,300	40,590,000
10/02/2017	12,200	0.00 ■■	0.00	12,500	12,500	12,200	500	6,100,000
09/02/2017	12,200	0.00 ■■	0.00	12,200	12,500	12,200	12,550	153,110,000
08/02/2017	12,200	0.00 ■■	0.00	12,850	12,850	12,200	170	2,074,000
07/02/2017	12,200	-0.60 ▼	-4.69	13,150	13,150	12,050	2,590	31,598,000
06/02/2017	12,800	-0.70 ▼	-5.19	12,650	12,800	12,650	13,320	170,496,000
03/02/2017	13,500	0.80 ▲	6.30	12,700	13,500	12,700	40	540,000
02/02/2017	12,700	0.10 ▲	0.79	13,350	13,350	11,750	1,520	19,304,000
25/01/2017	12,600	0.05 ▲	0.40	12,600	12,600	12,600	40	504,000
24/01/2017	12,550	0.65 ▲	5.46	11,800	12,550	11,700	11,060	138,803,000
23/01/2017	11,900	0.10 ▲	0.85	11,800	11,900	11,800	20	238,000
20/01/2017	11,800	-0.25 ▼	-2.07	11,900	12,700	11,800	15,070	177,826,000
19/01/2017	12,050	0.00 ■■	0.00	12,050	12,050	12,050	0	0
18/01/2017	12,050	-0.90 ▼	-6.95	12,050	12,050	12,050	10	120,500
17/01/2017	12,950	0.55 ▲	4.44	12,950	12,950	11,800	240	3,108,000
16/01/2017	12,400	-0.80 ▼	-6.06	14,050	14,050	12,400	130	1,612,000
13/01/2017	13,200	0.80 ▲	6.45	12,400	13,200	12,400	8,250	108,900,000
12/01/2017	12,400	0.70 ▲	5.98	12,400	12,400	12,400	20	248,000
11/01/2017	11,700	-0.75 ▼	-6.02	11,700	11,700	11,700	190,870	2,233,179,000
10/01/2017	12,450	0.75 ▲	6.41	12,450	12,450	12,450	10	124,500
09/01/2017	11,700	-0.35 ▼	-2.90	11,800	11,800	11,700	3,140	36,738,000
06/01/2017	12,050	-0.90 ▼	-6.95	12,050	12,050	12,050	1,040	12,532,000
05/01/2017	12,950	0.00 ■■	0.00	12,950	12,950	12,950	0	0
04/01/2017	12,950	0.00 ■■	0.00	12,950	12,950	12,950	0	0
03/01/2017	12,950	0.30 ▲	2.37	12,950	12,950	12,950	20	259,000
30/12/2016	12,650	0.20 ▲	1.61	11,600	12,650	11,600	1,060	13,409,000
29/12/2016	12,450	0.75 ▲	6.41	12,450	12,450	12,450	40	498,000
28/12/2016	11,700	-0.65 ▼	-5.26	12,850	12,850	11,700	30	351,000
27/12/2016	12,350	0.65 ▲	5.56	12,500	12,500	11,700	1,700	20,995,000
26/12/2016	11,700	-0.45 ▼	-3.70	13,000	13,000	11,700	5,500	64,350,000
23/12/2016	12,150	0.45 ▲	3.85	12,450	12,450	11,700	380	4,617,000
22/12/2016	11,700	-0.20 ▼	-1.68	11,700	11,700	11,700	3,000	35,100,000
21/12/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	1,810	21,539,000
20/12/2016	11,900	0.20 ▲	1.71	11,700	11,900	11,700	9,010	107,219,000
19/12/2016	11,700	0.00 ■■	0.00	12,250	12,250	11,700	2,120	24,804,000
16/12/2016	11,700	0.00 ■■	0.00	12,450	12,450	11,700	120	1,404,000
15/12/2016	11,700	-0.50 ▼	-4.10	12,950	12,950	11,700	340	3,978,000
14/12/2016	12,200	-0.35 ▼	-2.79	11,700	12,300	11,700	3,480	42,456,000
13/12/2016	12,550	0.00 ■■	0.00	12,550	12,550	12,550	0	0
12/12/2016	12,550	0.35 ▲	2.87	11,700	12,950	11,700	5,340	67,017,000
09/12/2016	12,200	-0.80 ▼	-6.15	12,950	12,950	12,200	840	10,248,000
08/12/2016	13,000	0.00 ■■	0.00	12,900	13,000	12,900	800	10,400,000
07/12/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
06/12/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
05/12/2016	13,000	-0.45 ▼	-3.35	13,000	13,000	13,000	500	6,500,000
02/12/2016	13,450	0.35 ▲	2.67	13,450	13,450	13,450	270	3,631,500
01/12/2016	13,100	-0.90 ▼	-6.43	13,950	13,950	13,050	17,160	224,796,000
30/11/2016	14,000	0.85 ▲	6.46	13,050	14,000	13,050	5,490	76,860,000
29/11/2016	13,150	0.65 ▲	5.20	13,150	13,150	13,150	20	263,000
28/11/2016	13,000	-0.20 ▼	-1.52	14,000	14,000	13,000	200	2,600,000
25/11/2016	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
24/11/2016	13,200	0.75 ▲	6.02	13,200	13,200	13,200	60	792,000
23/11/2016	12,450	0.75 ▲	6.41	12,450	12,450	11,700	2,750	34,237,500
22/11/2016	11,700	-0.85 ▼	-6.77	13,300	13,300	11,700	5,790	67,743,000
21/11/2016	12,550	-0.85 ▼	-6.34	12,500	12,550	12,500	380	4,769,000
18/11/2016	13,400	0.00 ■■	0.00	13,850	13,850	13,400	130	1,742,000
17/11/2016	13,400	0.80 ▲	6.35	12,200	13,400	12,000	1,660	22,244,000
16/11/2016	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	10	126,000
15/11/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
14/11/2016	13,500	-0.45 ▼	-3.23	13,800	13,800	13,100	90	1,215,000
11/11/2016	13,950	0.00 ■■	0.00	13,950	13,950	13,950	0	0
10/11/2016	13,950	0.25 ▲	1.82	13,700	14,400	12,800	1,580	22,041,000
09/11/2016	13,700	0.30 ▲	2.24	12,500	13,700	12,500	120	1,644,000
08/11/2016	13,400	0.00 ■■	0.00	13,400	13,400	13,400	20	268,000
07/11/2016	13,400	0.40 ▲	3.08	13,800	13,800	12,200	220	2,948,000
04/11/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
03/11/2016	13,000	-0.25 ▼	-1.89	13,000	13,000	13,000	200	2,600,000
02/11/2016	13,250	0.00 ■■	0.00	13,250	13,250	13,250	0	0
01/11/2016	13,250	0.00 ■■	0.00	13,250	13,250	13,250	0	0
31/10/2016	13,250	0.85 ▲	6.85	11,700	13,250	11,700	940	12,455,000
28/10/2016	12,400	0.70 ▲	5.98	12,400	12,400	12,400	100	1,240,000
27/10/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
26/10/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
25/10/2016	11,700	-0.25 ▼	-2.09	11,800	11,800	11,700	60	702,000
24/10/2016	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
21/10/2016	11,950	-0.85 ▼	-6.64	11,950	11,950	11,950	200	2,390,000
20/10/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
19/10/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
18/10/2016	12,800	0.30 ▲	2.40	11,700	12,800	11,700	200	2,560,000
17/10/2016	12,500	0.10 ▲	0.81	12,500	12,500	12,500	100	1,250,000
14/10/2016	12,400	-0.10 ▼	-0.80	12,250	12,400	12,250	2,000	24,800,000
13/10/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
12/10/2016	12,500	0.65 ▲	5.49	12,500	12,500	12,500	110	1,375,000
11/10/2016	11,850	-0.75 ▼	-5.95	11,850	11,850	11,850	70	829,500
10/10/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,600	150	1,890,000
07/10/2016	12,600	0.70 ▲	5.88	12,500	12,600	12,500	270	3,402,000
06/10/2016	11,900	-0.10 ▼	-0.83	12,800	12,800	11,900	550	6,545,000
05/10/2016	12,000	0.20 ▲	1.69	11,800	12,000	11,800	1,070	12,840,000
04/10/2016	11,800	0.00 ■■	0.00	11,800	11,850	11,800	2,150	25,370,000
03/10/2016	11,800	-0.80 ▼	-6.35	11,800	11,800	11,800	1,910	22,538,000
30/09/2016	12,600	0.80 ▲	6.78	11,700	12,600	11,700	6,400	80,640,000
29/09/2016	11,800	-0.50 ▼	-4.07	12,300	12,300	11,700	1,760	20,768,000
28/09/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
27/09/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
26/09/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
23/09/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
22/09/2016	12,300	0.00 ■■	0.00	11,450	12,300	11,450	510	6,273,000
21/09/2016	12,300	-0.80 ▼	-6.11	12,300	12,300	12,300	10	123,000
20/09/2016	13,100	0.80 ▲	6.50	13,100	13,100	13,100	8,000	104,800,000
19/09/2016	12,300	0.50 ▲	4.24	11,000	12,300	11,000	30	369,000
16/09/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
15/09/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	2,000	23,600,000
14/09/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
13/09/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
12/09/2016	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	150	1,770,000
09/09/2016	12,000	0.00 ■■	0.00	11,700	12,000	11,700	510	6,120,000
08/09/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
07/09/2016	12,000	-0.10 ▼	-0.83	12,000	12,000	12,000	100	1,200,000
06/09/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	80	968,000
05/09/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,100	1,230	14,883,000
01/09/2016	12,100	-0.10 ▼	-0.82	12,200	12,200	11,500	4,620	55,902,000
31/08/2016	12,200	0.00 ■■	0.00	12,200	12,800	12,200	2,340	28,548,000
30/08/2016	12,200	-0.70 ▼	-5.43	12,000	12,200	12,000	1,350	16,470,000
29/08/2016	12,900	0.80 ▲	6.61	12,900	12,900	12,900	10	129,000
26/08/2016	12,100	-0.90 ▼	-6.92	12,400	13,800	12,100	2,040	24,684,000
25/08/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
24/08/2016	13,000	0.60 ▲	4.84	12,400	13,000	12,400	1,030	13,390,000
23/08/2016	12,400	-0.90 ▼	-6.77	12,400	12,700	12,400	4,090	50,716,000
22/08/2016	13,300	0.50 ▲	3.91	12,300	13,300	12,300	40	532,000
19/08/2016	12,800	0.80 ▲	6.67	12,000	12,800	12,000	2,020	25,856,000
18/08/2016	12,000	-0.90 ▼	-6.98	12,500	12,500	12,000	1,010	12,120,000
17/08/2016	12,900	-0.90 ▼	-6.52	13,500	13,500	12,900	300	3,870,000
16/08/2016	13,800	0.80 ▲	6.15	13,800	13,800	13,800	10	138,000
15/08/2016	13,000	0.80 ▲	6.56	13,000	13,000	13,000	10	130,000
12/08/2016	12,200	-0.80 ▼	-6.15	12,500	12,500	12,200	6,000	73,200,000
11/08/2016	13,000	-0.80 ▼	-5.80	14,500	14,500	13,000	160	2,080,000
10/08/2016	13,800	0.50 ▲	3.76	13,900	13,900	13,300	1,020	14,076,000
09/08/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
08/08/2016	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	120	1,596,000
05/08/2016	14,000	0.70 ▲	5.26	14,000	14,000	14,000	10	140,000
04/08/2016	13,300	0.70 ▲	5.56	13,300	13,300	13,300	20	266,000
03/08/2016	12,600	-0.50 ▼	-3.82	12,500	12,700	12,500	2,130	26,838,000
02/08/2016	13,100	-0.60 ▼	-4.38	13,200	13,200	13,100	2,500	32,750,000
01/08/2016	13,700	-0.90 ▼	-6.16	15,300	15,300	13,700	4,220	57,814,000
29/07/2016	14,600	0.90 ▲	6.57	14,600	14,600	14,600	10	146,000
28/07/2016	13,700	-0.80 ▼	-5.52	13,900	13,900	13,700	1,010	13,837,000
27/07/2016	14,500	-0.90 ▼	-5.84	14,500	14,500	14,500	8,130	117,885,000
26/07/2016	15,400	1.00 ▲	6.94	15,400	15,400	15,400	50	770,000
25/07/2016	14,400	-1.00 ▼	-6.49	14,400	14,600	14,400	2,500	36,000,000
22/07/2016	15,400	-0.10 ▼	-0.65	14,500	15,400	14,500	1,200	18,480,000
21/07/2016	15,500	0.70 ▲	4.73	14,100	15,500	14,100	2,030	31,465,000
20/07/2016	14,800	0.00 ■■	0.00	14,800	14,800	14,800	20	296,000
19/07/2016	14,800	0.30 ▲	2.07	15,000	15,000	14,800	50	740,000
18/07/2016	14,500	-0.80 ▼	-5.23	14,800	14,800	14,500	4,150	60,175,000
15/07/2016	15,300	-0.30 ▼	-1.92	15,300	15,300	15,300	210	3,213,000
14/07/2016	15,600	0.90 ▲	6.12	15,700	15,700	15,600	560	8,736,000
13/07/2016	19,100	-0.40 ▼	-2.05	19,100	19,100	19,000	9,050	172,855,000
12/07/2016	19,500	0.30 ▲	1.56	19,200	19,700	18,900	16,160	315,120,000
11/07/2016	19,200	0.10 ▲	0.52	19,000	19,500	18,800	4,340	83,328,000
08/07/2016	19,100	-0.10 ▼	-0.52	20,300	20,300	19,100	79,060	1,510,046,000
07/07/2016	19,200	1.20 ▲	6.67	19,200	19,200	18,000	7,210	138,432,000
06/07/2016	18,000	0.40 ▲	2.27	18,500	18,500	18,000	12,640	227,520,000
05/07/2016	17,600	1.10 ▲	6.67	17,500	17,600	17,500	5,550	97,680,000
04/07/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
01/07/2016	16,500	-1.00 ▼	-5.71	16,600	18,700	16,500	720	11,880,000
30/06/2016	17,500	0.00 ■■	0.00	16,500	17,500	16,500	420	7,350,000
29/06/2016	17,500	-0.20 ▼	-1.13	18,900	18,900	17,500	3,010	52,675,000
28/06/2016	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
27/06/2016	17,700	1.10 ▲	6.63	16,000	17,700	16,000	150	2,655,000
24/06/2016	16,600	-1.20 ▼	-6.74	17,800	19,000	16,600	5,180	85,988,000
23/06/2016	17,800	0.60 ▲	3.49	18,000	18,000	17,800	110	1,958,000
22/06/2016	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
21/06/2016	17,200	1.00 ▲	6.17	17,300	17,300	17,200	1,310	22,532,000
20/06/2016	16,200	-0.60 ▼	-3.57	16,100	17,900	16,000	660	10,692,000
17/06/2016	16,800	-1.10 ▼	-6.15	17,900	17,900	16,800	1,090	18,312,000
16/06/2016	17,900	-0.90 ▼	-4.79	17,900	17,900	17,900	200	3,580,000
15/06/2016	18,800	1.00 ▲	5.62	18,000	18,800	18,000	330	6,204,000
14/06/2016	17,800	1.10 ▲	6.59	17,800	17,800	17,800	10	178,000
13/06/2016	16,700	-1.20 ▼	-6.70	16,700	16,800	16,700	1,280	21,376,000
10/06/2016	17,900	-1.30 ▼	-6.77	17,900	17,900	17,900	510	9,129,000
09/06/2016	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
08/06/2016	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
07/06/2016	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
06/06/2016	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
03/06/2016	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
02/06/2016	19,200	1.20 ▲	6.67	18,100	19,200	18,100	240	4,608,000
01/06/2016	18,000	0.20 ▲	1.12	17,900	18,000	16,600	850	15,300,000
31/05/2016	17,800	1.10 ▲	6.59	17,800	17,800	17,800	30	534,000
30/05/2016	16,700	1.00 ▲	6.37	16,700	16,700	15,800	430	7,181,000
27/05/2016	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	1,000	16,200,000
26/05/2016	17,000	-0.70 ▼	-3.95	18,900	18,900	17,000	220	3,740,000
25/05/2016	17,700	-1.30 ▼	-6.84	20,000	20,000	17,700	1,510	26,727,000
24/05/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
23/05/2016	19,000	0.50 ▲	2.70	19,000	19,000	19,000	10	190,000
20/05/2016	18,500	-0.50 ▼	-2.63	18,000	18,500	18,000	12,440	230,140,000
19/05/2016	19,000	0.20 ▲	1.06	18,000	19,000	18,000	3,770	71,630,000
18/05/2016	18,800	1.20 ▲	6.82	18,800	18,800	18,800	210	3,948,000
17/05/2016	17,600	1.10 ▲	6.67	17,000	17,600	17,000	380	6,688,000
16/05/2016	16,500	-0.70 ▼	-4.07	16,500	16,500	16,500	1,100	18,150,000
13/05/2016	17,200	-0.30 ▼	-1.71	17,300	17,300	17,200	2,200	37,840,000
12/05/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
11/05/2016	17,500	0.10 ▲	0.57	17,500	17,500	17,500	20	350,000
10/05/2016	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
09/05/2016	17,400	-1.10 ▼	-5.95	17,300	18,400	17,300	1,410	24,534,000
06/05/2016	18,500	0.50 ▲	2.78	18,600	18,600	18,500	15,210	281,385,000
05/05/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	500	9,000,000
04/05/2016	18,000	-0.20 ▼	-1.10	18,000	18,000	18,000	940	16,920,000
29/04/2016	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
28/04/2016	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
27/04/2016	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
26/04/2016	18,200	-0.70 ▼	-3.70	17,600	18,200	17,600	510	9,282,000
25/04/2016	18,900	0.70 ▲	3.85	18,900	18,900	18,900	10	189,000
22/04/2016	18,200	0.90 ▲	5.20	18,200	18,200	18,200	500	9,100,000
21/04/2016	17,300	-0.30 ▼	-1.70	17,700	17,700	17,300	15,860	274,378,000
20/04/2016	17,600	0.00 ■■	0.00	17,600	17,600	17,600	10	176,000
19/04/2016	17,600	-0.90 ▼	-4.86	17,600	17,600	17,600	580	10,208,000
15/04/2016	18,500	0.50 ▲	2.78	18,500	18,500	18,500	1,000	18,500,000
14/04/2016	18,000	-0.30 ▼	-1.64	18,000	18,000	18,000	1,000	18,000,000
13/04/2016	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
12/04/2016	18,300	1.10 ▲	6.40	18,000	18,300	18,000	13,970	255,651,000
11/04/2016	17,200	-1.10 ▼	-6.01	17,100	18,200	17,100	220	3,784,000
08/04/2016	18,300	0.30 ▲	1.67	18,300	18,300	18,300	15,000	274,500,000
07/04/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,000	18,000,000
06/04/2016	18,000	-0.10 ▼	-0.55	19,300	19,300	18,000	30	540,000
05/04/2016	18,100	1.10 ▲	6.47	18,100	18,100	17,100	18,890	341,909,000
04/04/2016	17,000	-1.10 ▼	-6.08	18,500	18,500	17,000	120	2,040,000
01/04/2016	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
31/03/2016	18,100	0.00 ■■	0.00	18,100	18,100	17,300	3,430	62,083,000
30/03/2016	18,100	0.00 ■■	0.00	18,100	18,100	18,100	800	14,480,000
29/03/2016	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
28/03/2016	18,100	1.00 ▲	5.85	17,000	18,100	17,000	900	16,290,000
25/03/2016	17,100	-0.20 ▼	-1.16	17,100	17,100	17,100	200	3,420,000
24/03/2016	17,300	-1.30 ▼	-6.99	18,600	18,600	17,300	30	519,000
23/03/2016	18,600	1.20 ▲	6.90	16,700	18,600	16,500	470	8,742,000
22/03/2016	17,400	1.10 ▲	6.75	17,400	17,400	17,400	10	174,000
21/03/2016	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
18/03/2016	16,300	-1.20 ▼	-6.86	16,300	16,300	16,300	40	652,000
17/03/2016	17,500	-1.00 ▼	-5.41	17,500	17,500	17,500	110	1,925,000
16/03/2016	18,500	1.00 ▲	5.71	17,500	18,500	17,500	2,980	55,130,000
15/03/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
14/03/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
11/03/2016	17,500	1.00 ▲	6.06	17,500	17,500	17,500	1,670	29,225,000
10/03/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
09/03/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
08/03/2016	16,500	-0.20 ▼	-1.20	17,000	17,000	16,500	800	13,200,000
07/03/2016	16,700	-1.10 ▼	-6.18	18,800	18,800	16,700	1,010	16,867,000
04/03/2016	17,800	1.10 ▲	6.59	17,800	17,800	17,800	40	712,000
03/03/2016	16,700	0.20 ▲	1.21	17,500	17,500	16,700	20	334,000
02/03/2016	16,500	-0.90 ▼	-5.17	17,300	17,300	16,500	2,330	38,445,000
01/03/2016	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
29/02/2016	17,400	1.10 ▲	6.75	15,900	17,400	15,900	20	348,000
26/02/2016	16,300	-0.60 ▼	-3.55	16,700	16,700	16,300	2,300	37,490,000
25/02/2016	16,900	-0.90 ▼	-5.06	16,900	16,900	16,900	300	5,070,000
24/02/2016	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
23/02/2016	17,800	-1.20 ▼	-6.32	19,500	19,500	17,800	20	356,000
22/02/2016	19,000	-0.50 ▼	-2.56	19,000	19,000	19,000	10	190,000
19/02/2016	19,500	1.00 ▲	5.41	18,000	19,500	17,500	74,760	1,457,820,000
18/02/2016	18,500	1.10 ▲	6.32	18,500	18,500	18,500	20	370,000
17/02/2016	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
16/02/2016	17,400	-1.10 ▼	-5.95	18,900	19,500	17,400	30	522,000
15/02/2016	18,500	-1.30 ▼	-6.57	18,500	18,500	18,500	510	9,435,000
05/02/2016	19,800	1.20 ▲	6.45	19,800	19,800	19,800	10	198,000
04/02/2016	18,600	-0.40 ▼	-2.11	19,000	19,000	18,600	5,450	101,370,000
03/02/2016	19,000	1.10 ▲	6.15	18,900	19,000	18,900	1,010	19,190,000
02/02/2016	17,900	1.10 ▲	6.55	17,900	17,900	17,900	8,510	152,329,000
01/02/2016	16,800	-0.90 ▼	-5.08	18,000	18,900	16,800	9,530	160,104,000
29/01/2016	17,700	-1.30 ▼	-6.84	17,700	18,800	17,700	3,920	69,384,000
28/01/2016	19,000	0.40 ▲	2.15	18,900	19,000	18,900	20	380,000
27/01/2016	18,600	0.10 ▲	0.54	18,800	18,800	18,500	17,240	320,664,000
26/01/2016	18,500	-0.80 ▼	-4.15	18,000	19,000	18,000	6,050	111,925,000
25/01/2016	19,300	0.80 ▲	4.32	17,400	19,300	17,400	1,010	19,493,000
22/01/2016	18,500	0.10 ▲	0.54	19,500	19,500	17,200	23,610	436,785,000
21/01/2016	18,400	0.40 ▲	2.22	17,000	18,400	16,800	10,010	184,184,000
20/01/2016	18,000	0.90 ▲	5.26	18,000	18,200	18,000	30	540,000
19/01/2016	17,100	1.10 ▲	6.88	16,600	17,100	16,600	20	342,000
18/01/2016	16,000	-1.00 ▼	-5.88	18,100	18,100	16,000	30	480,000
15/01/2016	17,000	-0.30 ▼	-1.73	18,000	18,000	16,900	830	14,110,000
14/01/2016	17,300	-0.70 ▼	-3.89	17,300	18,100	17,300	24,490	423,677,000
13/01/2016	18,000	0.80 ▲	4.65	18,000	18,000	18,000	10	180,000
12/01/2016	17,200	-0.40 ▼	-2.27	17,600	17,600	17,200	130	2,236,000
11/01/2016	17,600	1.10 ▲	6.67	16,700	17,600	16,700	3,660	64,416,000
08/01/2016	16,500	-0.20 ▼	-1.20	16,500	16,500	16,500	320	5,280,000
07/01/2016	16,700	-0.40 ▼	-2.34	16,700	16,700	16,700	10	167,000
06/01/2016	17,100	-0.50 ▼	-2.84	17,100	17,100	17,100	1,010	17,271,000
05/01/2016	17,600	-0.40 ▼	-2.22	18,000	18,000	17,600	7,640	134,464,000
04/01/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
31/12/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100,040	1,800,720,000
30/12/2015	18,000	-1.30 ▼	-6.74	18,000	18,100	18,000	64,550	1,161,900,000
29/12/2015	19,300	1.20 ▲	6.63	17,100	19,300	17,000	14,610	281,973,000
28/12/2015	18,100	1.10 ▲	6.47	17,000	18,100	16,900	20,600	372,860,000
25/12/2015	17,000	-1.10 ▼	-6.08	17,000	19,200	17,000	1,210	20,570,000
24/12/2015	18,100	1.10 ▲	6.47	16,900	18,100	16,900	5,040	91,224,000
23/12/2015	17,000	-0.90 ▼	-5.03	17,000	17,000	17,000	5,020	85,340,000
22/12/2015	17,900	1.10 ▲	6.55	16,800	17,900	16,800	7,080	126,732,000
21/12/2015	16,800	0.30 ▲	1.82	16,600	17,500	16,600	2,960	49,728,000
18/12/2015	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	10	165,000
17/12/2015	16,800	0.10 ▲	0.60	16,800	16,800	16,800	40	672,000
16/12/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
15/12/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
14/12/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
11/12/2015	16,700	0.20 ▲	1.21	16,700	16,700	16,700	110	1,837,000
10/12/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
09/12/2015	16,500	1.00 ▲	6.45	16,500	16,500	16,500	8,500	140,250,000
08/12/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
07/12/2015	16,500	0.10 ▲	0.61	16,400	16,500	16,400	6,990	115,335,000
04/12/2015	16,400	-0.80 ▼	-4.65	16,400	16,400	16,400	20	328,000
03/12/2015	17,200	1.00 ▲	6.17	17,200	17,200	17,200	10	172,000
02/12/2015	16,200	0.10 ▲	0.62	16,400	16,400	16,200	1,000	16,200,000
01/12/2015	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
30/11/2015	16,100	-0.70 ▼	-4.17	16,800	16,800	16,100	120	1,932,000
27/11/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
26/11/2015	16,800	0.30 ▲	1.82	16,500	16,800	16,500	2,510	42,168,000
25/11/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
24/11/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	8,000	132,000,000
23/11/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
20/11/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
19/11/2015	16,500	0.20 ▲	1.23	16,400	16,500	16,400	4,300	70,950,000
18/11/2015	16,300	0.00 ■■	0.00	16,200	16,300	16,100	880	14,344,000
17/11/2015	16,300	-0.20 ▼	-1.21	16,300	16,300	16,300	820	13,366,000
16/11/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	10	165,000
13/11/2015	16,500	0.20 ▲	1.23	16,400	16,500	16,400	1,100	18,150,000
12/11/2015	16,300	-0.20 ▼	-1.21	16,000	16,500	16,000	2,260	36,838,000
11/11/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
10/11/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
09/11/2015	16,500	0.30 ▲	1.85	16,700	16,700	16,500	300	4,950,000
06/11/2015	16,200	-0.70 ▼	-4.14	16,200	16,200	16,000	400	6,480,000
05/11/2015	16,900	0.00 ■■	0.00	16,200	16,900	16,000	1,120	18,928,000
04/11/2015	16,900	0.40 ▲	2.42	16,900	16,900	16,900	10	169,000
03/11/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
02/11/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
30/10/2015	16,500	0.20 ▲	1.23	16,500	16,500	16,500	10	165,000
29/10/2015	16,300	-0.20 ▼	-1.21	16,500	16,500	16,300	8,000	130,400,000
28/10/2015	16,500	-0.40 ▼	-2.37	16,900	16,900	16,500	4,000	66,000,000
27/10/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	10	169,000
26/10/2015	16,900	-0.10 ▼	-0.59	16,000	16,900	16,000	18,130	306,397,000
23/10/2015	17,000	0.40 ▲	2.41	17,000	17,000	17,000	10	170,000
22/10/2015	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	910	15,106,000
21/10/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
20/10/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
19/10/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	150	2,535,000
16/10/2015	16,900	0.40 ▲	2.42	16,500	16,900	16,100	4,040	68,276,000
15/10/2015	16,500	0.20 ▲	1.23	16,500	16,500	16,500	80	1,320,000
14/10/2015	16,300	-0.90 ▼	-5.23	17,200	17,200	16,300	1,540	25,102,000
13/10/2015	17,200	1.10 ▲	6.83	17,200	17,200	17,200	2,000	34,400,000
12/10/2015	16,100	0.00 ■■	0.00	16,100	16,100	16,100	5,000	80,500,000
09/10/2015	16,100	-1.00 ▼	-5.85	16,000	16,300	16,000	6,010	96,761,000
08/10/2015	17,100	0.40 ▲	2.40	17,100	17,100	17,100	20	342,000
07/10/2015	16,700	0.20 ▲	1.21	16,700	16,700	16,700	30	501,000
06/10/2015	16,500	0.50 ▲	3.12	16,000	16,500	15,600	14,940	246,510,000
05/10/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
02/10/2015	16,000	-1.00 ▼	-5.88	17,200	17,200	16,000	21,020	336,320,000
01/10/2015	17,000	1.00 ▲	6.25	17,000	17,000	17,000	10	170,000
30/09/2015	16,000	-1.00 ▼	-5.88	17,000	17,000	16,000	110	1,760,000
29/09/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
28/09/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
25/09/2015	17,000	0.30 ▲	1.80	16,500	17,000	16,500	6,340	107,780,000
24/09/2015	16,700	-0.20 ▼	-1.18	16,900	16,900	16,700	4,610	76,987,000
23/09/2015	16,900	-0.10 ▼	-0.59	16,900	16,900	16,800	7,250	122,525,000
22/09/2015	17,000	0.10 ▲	0.59	17,000	17,000	17,000	980	16,660,000
21/09/2015	16,900	0.30 ▲	1.81	17,000	17,000	16,600	4,880	82,472,000
18/09/2015	16,600	-0.30 ▼	-1.78	16,700	16,700	16,600	5,410	89,806,000
17/09/2015	16,900	-0.20 ▼	-1.17	17,000	17,000	16,700	2,930	49,517,000
16/09/2015	17,100	-0.10 ▼	-0.58	17,200	17,200	17,100	5,010	85,671,000
15/09/2015	17,200	0.30 ▲	1.78	16,800	17,200	16,400	6,720	115,584,000
14/09/2015	16,900	0.10 ▲	0.60	16,600	16,900	16,600	7,010	118,469,000
11/09/2015	16,800	-0.10 ▼	-0.59	16,500	17,300	16,500	14,190	238,392,000
10/09/2015	16,900	0.00 ■■	0.00	16,600	16,900	16,600	13,820	233,558,000
09/09/2015	16,900	-0.30 ▼	-1.74	16,600	17,300	16,600	25,770	435,513,000
08/09/2015	17,200	-0.10 ▼	-0.58	17,300	17,300	17,200	180	3,096,000
07/09/2015	17,300	0.30 ▲	1.76	17,300	17,300	17,300	20	346,000
04/09/2015	17,000	0.50 ▲	3.03	16,400	17,000	16,000	20,350	345,950,000
03/09/2015	16,500	-0.40 ▼	-2.37	16,500	16,500	16,500	10	165,000
01/09/2015	16,900	0.10 ▲	0.60	17,200	17,500	16,900	6,090	102,921,000
31/08/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	3,500	58,800,000
28/08/2015	16,800	-0.20 ▼	-1.18	16,800	16,800	16,800	1,000	16,800,000
27/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
26/08/2015	17,000	0.60 ▲	3.66	16,300	17,000	16,300	8,310	141,270,000
25/08/2015	16,400	0.00 ■■	0.00	16,400	16,400	16,400	500	8,200,000
24/08/2015	16,400	-0.10 ▼	-0.61	16,600	16,600	16,400	600	9,840,000
21/08/2015	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	2,500	41,250,000
20/08/2015	16,800	0.00 ■■	0.00	16,500	16,800	16,500	1,300	21,840,000
19/08/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
18/08/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
17/08/2015	16,800	-0.10 ▼	-0.59	16,800	16,800	16,800	500	8,400,000
14/08/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
13/08/2015	16,900	-0.10 ▼	-0.59	17,400	17,500	16,800	4,270	72,163,000
12/08/2015	17,000	0.20 ▲	1.19	17,000	17,200	17,000	550	9,350,000
11/08/2015	16,800	0.00 ■■	0.00	16,800	17,000	16,800	1,220	20,496,000
10/08/2015	16,800	0.80 ▲	5.00	16,700	16,800	16,700	5,490	92,232,000
07/08/2015	16,000	-0.20 ▼	-1.23	17,000	17,000	16,000	20	320,000
06/08/2015	16,200	0.00 ■■	0.00	16,200	16,200	16,200	2,560	41,472,000
05/08/2015	16,200	0.60 ▲	3.85	16,600	16,600	16,100	5,910	95,742,000
04/08/2015	15,600	-0.80 ▼	-4.88	17,000	17,000	15,600	40	624,000
03/08/2015	16,400	-1.10 ▼	-6.29	16,400	16,400	16,400	10	164,000
31/07/2015	17,500	0.50 ▲	2.94	17,200	18,000	17,100	3,210	56,175,000
30/07/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,200	2,810	47,770,000
29/07/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
28/07/2015	17,000	-0.40 ▼	-2.30	17,000	17,000	17,000	140	2,380,000
27/07/2015	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
24/07/2015	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
23/07/2015	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
22/07/2015	17,400	-0.10 ▼	-0.57	17,000	17,400	17,000	100	1,740,000
21/07/2015	17,500	0.00 ■■	0.00	18,000	18,000	17,000	3,560	62,300,000
20/07/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	10	175,000
17/07/2015	17,500	0.50 ▲	2.94	16,000	17,500	16,000	1,910	33,425,000
16/07/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
15/07/2015	17,000	0.00 ■■	0.00	16,200	17,000	15,900	22,010	374,170,000
14/07/2015	17,000	0.00 ■■	0.00	16,100	17,000	16,100	420	7,140,000
13/07/2015	17,000	0.50 ▲	3.03	16,500	17,100	16,000	6,930	117,810,000
10/07/2015	16,500	0.00 ■■	0.00	16,500	16,600	16,500	5,110	84,315,000
09/07/2015	16,500	-0.50 ▼	-2.94	16,500	16,500	16,500	10	165,000
08/07/2015	17,000	0.40 ▲	2.41	17,000	17,000	17,000	1,000	17,000,000
07/07/2015	16,600	-0.20 ▼	-1.19	16,600	16,800	16,600	6,570	109,062,000
06/07/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
03/07/2015	16,800	-0.30 ▼	-1.75	17,500	17,500	16,800	7,080	118,944,000
02/07/2015	17,100	0.50 ▲	3.01	17,100	17,100	17,100	10	171,000
01/07/2015	16,600	1.00 ▲	6.41	16,600	16,600	16,600	100	1,660,000
30/06/2015	15,600	-0.80 ▼	-4.88	16,400	16,400	15,600	7,580	118,248,000
29/06/2015	16,400	-1.10 ▼	-6.29	16,500	16,500	16,400	2,930	48,052,000
26/06/2015	17,500	-1.20 ▼	-6.42	19,100	19,100	17,500	8,080	141,400,000
25/06/2015	18,700	1.20 ▲	6.86	18,600	18,700	18,000	2,810	52,547,000
24/06/2015	17,500	-0.90 ▼	-4.89	19,000	19,600	17,500	5,060	88,550,000
23/06/2015	18,400	0.00 ■■	0.00	24,000	24,000	18,400	3,510	64,584,000
01/01/1970	13,900	0.00 ■■	0.00	13,900	0	0	0	0

(ĐVT: 1,000 VNĐ)