Lịch sử giao dịch VPS - 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 Thuốc Sát Trùng Việt Nam (VIPESCO)
Vietnam Pesticide Joint Stock Company
Mã CK: VPS 9.50 ■■ 0 (0%) (cập nhật 10:45 03/07/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất - Nhựa - Cao su
Website: http://www.vipesco.com.vn

VPS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
03/07/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,500	240	2,280,000
02/07/2024	9,500	-0.18 ▼	-1.89	9,680	9,510	9,500	20	190,000
01/07/2024	9,680	-0.20 ▼	-2.07	9,880	9,870	9,300	230	2,226,400
28/06/2024	9,880	-0.11 ▼	-1.11	9,990	9,890	9,600	40	395,200
27/06/2024	9,990	0.38 ▲	3.80	9,610	9,990	9,990	10	99,900
26/06/2024	9,610	-0.24 ▼	-2.50	9,850	9,660	9,610	730	7,015,300
25/06/2024	9,850	0.23 ▲	2.34	9,620	9,980	9,850	350	3,447,500
24/06/2024	9,620	-0.33 ▼	-3.43	9,950	9,900	9,620	590	5,675,800
21/06/2024	9,950	0.02 ▲	0.20	9,930	9,950	9,650	430	4,278,500
20/06/2024	9,930	0.13 ▲	1.31	9,800	9,950	9,610	1,250	12,412,500
19/06/2024	9,800	-0.65 ▼	-6.63	10,450	9,820	9,720	2,880	28,224,000
18/06/2024	10,450	0.10 ▲	0.96	10,350	10,600	9,740	1,200	12,540,000
17/06/2024	10,350	0.00 ■■	0.00	10,350	10,950	10,100	3,300	34,155,000
14/06/2024	10,350	0.65 ▲	6.28	9,700	10,350	10,350	3,870	40,054,500
13/06/2024	9,700	0.63 ▲	6.49	9,070	9,700	9,190	2,180	21,146,000
12/06/2024	9,070	-0.08 ▼	-0.88	9,150	9,070	9,070	40	362,800
11/06/2024	9,150	0.05 ▲	0.55	9,100	9,150	9,110	920	8,418,000
10/06/2024	9,100	0.00 ■■	0.00	9,100	9,100	9,100	620	5,642,000
07/06/2024	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	20	182,000
06/06/2024	9,200	0.00 ■■	0.00	9,200	9,200	9,020	100	920,000
05/06/2024	9,200	0.00 ■■	0.00	9,200	9,200	9,200	30	276,000
03/06/2024	9,200	0.10 ▲	1.09	9,100	9,200	9,100	90	828,000
31/05/2024	9,100	0.05 ▲	0.55	9,050	9,100	9,050	260	2,366,000
30/05/2024	9,050	-0.22 ▼	-2.43	9,270	9,270	9,050	820	7,421,000
29/05/2024	9,270	0.00 ■■	0.00	9,270	9,540	9,270	110	1,019,700
28/05/2024	9,270	0.00 ■■	0.00	9,270	9,270	9,270	10	92,700
27/05/2024	9,270	-0.13 ▼	-1.40	9,400	9,680	9,270	50	463,500
24/05/2024	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	10	94,000
22/05/2024	9,500	0.20 ▲	2.11	9,300	9,500	9,500	1,120	10,640,000
21/05/2024	9,300	0.10 ▲	1.08	9,200	9,300	9,300	100	930,000
20/05/2024	9,200	-0.23 ▼	-2.50	9,430	9,200	9,150	50	460,000
16/05/2024	9,430	0.23 ▲	2.44	9,200	9,440	9,100	360	3,394,800
15/05/2024	9,200	-0.28 ▼	-3.04	9,480	9,200	9,050	260	2,392,000
14/05/2024	9,480	-0.02 ▼	-0.21	9,500	9,480	9,480	30	284,400
13/05/2024	9,500	0.06 ▲	0.63	9,440	9,500	9,000	260	2,470,000
10/05/2024	9,440	0.09 ▲	0.95	9,350	9,440	9,440	10,000	94,400,000
09/05/2024	9,350	0.00 ■■	0.00	9,350	9,440	9,350	440	4,114,000
08/05/2024	9,350	0.26 ▲	2.78	9,090	9,390	8,700	170	1,589,500
02/05/2024	8,600	-0.05 ▼	-0.58	8,650	8,610	8,600	100	860,000
26/04/2024	8,650	-0.11 ▼	-1.27	8,760	8,760	8,650	80	692,000
25/04/2024	8,760	0.01 ▲	0.11	8,750	8,760	8,760	530	4,642,800
23/04/2024	8,750	0.00 ■■	0.00	8,750	8,750	8,750	10	87,500
22/04/2024	8,750	0.00 ■■	0.00	8,750	8,750	8,750	10	87,500
19/04/2024	8,750	0.02 ▲	0.23	8,730	8,760	8,750	700	6,125,000
17/04/2024	8,730	-0.57 ▼	-6.53	9,300	9,400	8,730	100	873,000
16/04/2024	9,300	0.27 ▲	2.90	9,030	9,500	8,650	270	2,511,000
15/04/2024	9,030	-0.27 ▼	-2.99	9,300	9,500	9,030	140	1,264,200
11/04/2024	9,300	-0.18 ▼	-1.94	9,480	9,300	9,010	70	651,000
10/04/2024	9,480	-0.02 ▼	-0.21	9,500	9,480	9,480	30	284,400
09/04/2024	9,500	-0.30 ▼	-3.16	9,800	9,500	9,300	1,040	9,880,000
08/04/2024	9,800	-0.08 ▼	-0.82	9,880	9,880	9,550	620	6,076,000
05/04/2024	9,880	0.00 ■■	0.00	9,880	9,880	9,840	1,540	15,215,200
04/04/2024	9,880	-0.04 ▼	-0.40	9,920	9,880	9,880	110	1,086,800
03/04/2024	9,920	0.17 ▲	1.71	9,750	10,000	9,900	1,090	10,812,800
02/04/2024	9,750	0.12 ▲	1.23	9,630	10,250	9,650	2,060	20,085,000
01/04/2024	9,630	0.08 ▲	0.83	9,550	9,630	9,100	130	1,251,900
29/03/2024	9,550	0.00 ■■	0.00	9,550	9,550	9,500	470	4,488,500
28/03/2024	9,550	0.05 ▲	0.52	9,500	9,650	9,500	290	2,769,500
27/03/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,500	40	380,000
26/03/2024	9,500	0.00 ■■	0.00	9,500	9,800	9,500	880	8,360,000
25/03/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,500	120	1,140,000
22/03/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,500	70	665,000
21/03/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,500	180	1,710,000
20/03/2024	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	1,000	9,500,000
19/03/2024	9,600	0.10 ▲	1.04	9,500	9,600	9,400	80	768,000
18/03/2024	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10	95,000
15/03/2024	9,500	0.10 ▲	1.05	9,400	9,500	9,500	20	190,000
14/03/2024	9,400	0.15 ▲	1.60	9,250	9,400	9,400	210	1,974,000
13/03/2024	9,250	-0.40 ▼	-4.32	9,650	9,670	9,110	190	1,757,500
12/03/2024	9,650	0.06 ▲	0.62	9,590	9,650	9,220	110	1,061,500
11/03/2024	9,590	-0.01 ▼	-0.10	9,600	9,590	9,590	70	671,300
08/03/2024	9,600	-0.06 ▼	-0.63	9,660	9,660	9,600	30	288,000
07/03/2024	9,660	0.06 ▲	0.62	9,600	9,660	9,300	260	2,511,600
05/03/2024	9,700	0.00 ■■	0.00	9,700	9,700	9,600	210	2,037,000
04/03/2024	9,700	-0.04 ▼	-0.41	9,740	9,700	9,700	20	194,000
01/03/2024	9,740	0.04 ▲	0.41	9,700	9,740	9,630	200	1,948,000
29/02/2024	9,700	-0.10 ▼	-1.03	9,800	9,710	9,540	60	582,000
28/02/2024	9,800	0.10 ▲	1.02	9,700	9,800	9,510	380	3,724,000
27/02/2024	9,700	-0.25 ▼	-2.58	9,950	9,700	9,700	30	291,000
26/02/2024	9,950	0.45 ▲	4.52	9,500	10,100	9,500	620	6,169,000
23/02/2024	9,500	-0.50 ▼	-5.26	10,000	9,990	9,500	10,920	103,740,000
22/02/2024	10,000	0.00 ■■	0.00	10,000	10,000	9,990	120	1,200,000
21/02/2024	10,000	0.00 ■■	0.00	10,000	10,000	10,000	40	400,000
20/02/2024	10,000	0.00 ■■	0.00	10,000	10,000	9,800	30	300,000
19/02/2024	10,000	0.20 ▲	2.00	9,800	10,200	9,800	540	5,400,000
16/02/2024	9,800	0.01 ▲	0.10	9,790	9,800	9,800	330	3,234,000
07/02/2024	9,790	0.19 ▲	1.94	9,600	9,800	9,790	190	1,860,100
06/02/2024	9,600	-0.02 ▼	-0.21	9,620	9,600	9,600	10	96,000
02/02/2024	9,620	-0.08 ▼	-0.83	9,700	9,620	9,620	20	192,400
01/02/2024	9,700	-0.02 ▼	-0.21	9,720	9,710	9,700	910	8,827,000
31/01/2024	9,720	-0.28 ▼	-2.88	10,000	10,300	9,720	130	1,263,600
29/01/2024	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	210	2,100,000
18/01/2024	10,450	-0.05 ▼	-0.48	10,500	10,550	10,450	20	209,000
17/01/2024	10,500	0.00 ■■	0.00	10,500	0	0	0	0
16/01/2024	10,350	-0.65 ▼	-6.28	11,000	10,400	10,350	30	310,500
15/01/2024	11,000	0.50 ▲	4.55	10,500	11,000	10,800	190	2,090,000
12/01/2024	10,500	0.40 ▲	3.81	10,100	10,600	10,400	520	5,460,000
11/01/2024	10,100	-0.25 ▼	-2.48	10,350	10,400	10,100	220	2,222,000
08/01/2024	10,350	0.00 ■■	0.00	10,350	10,350	10,350	80	828,000
05/01/2024	10,350	-0.20 ▼	-1.93	10,550	10,550	10,350	60	621,000
04/01/2024	10,550	0.05 ▲	0.47	10,500	10,600	10,550	120	1,266,000
03/01/2024	10,500	0.05 ▲	0.48	10,450	10,500	10,500	10	105,000
02/01/2024	10,450	0.10 ▲	0.96	10,350	10,450	10,450	10	104,500
29/12/2023	10,350	-0.65 ▼	-6.28	11,000	10,450	10,350	40	414,000
28/12/2023	11,000	0.45 ▲	4.09	10,550	11,200	10,550	1,300	14,300,000
27/12/2023	10,550	0.65 ▲	6.16	9,900	10,550	9,700	340	3,587,000
26/12/2023	9,900	-0.70 ▼	-7.07	10,600	9,900	9,900	10	99,000
25/12/2023	10,600	0.55 ▲	5.19	10,050	10,600	10,600	80	848,000
22/12/2023	10,050	-0.65 ▼	-6.47	10,700	10,050	10,050	20	201,000
21/12/2023	10,700	0.70 ▲	6.54	10,000	10,700	10,700	10	107,000
20/12/2023	10,000	0.00 ■■	0.00	10,000	10,000	9,950	60	600,000
19/12/2023	10,000	-0.70 ▼	-7.00	10,700	10,700	10,000	40	400,000
18/12/2023	10,700	0.60 ▲	5.61	10,100	10,800	10,500	390	4,173,000
15/12/2023	10,100	-0.25 ▼	-2.48	10,350	10,300	10,100	110	1,111,000
14/12/2023	10,350	-0.65 ▼	-6.28	11,000	10,500	10,350	60	621,000
13/12/2023	11,000	0.00 ■■	0.00	11,000	0	0	100	1,100,000
12/12/2023	11,000	-0.40 ▼	-3.64	11,400	11,400	11,000	30	330,000
11/12/2023	11,400	0.70 ▲	6.14	10,700	11,400	10,300	720	8,208,000
08/12/2023	10,700	0.70 ▲	6.54	10,000	10,700	10,000	850	9,095,000
07/12/2023	10,000	0.10 ▲	1.00	9,900	10,000	9,840	280	2,800,000
04/12/2023	9,900	0.35 ▲	3.54	9,550	9,900	9,600	30	297,000
01/12/2023	9,550	-0.15 ▼	-1.57	9,700	9,500	9,400	150	1,432,500
30/11/2023	9,400	-0.30 ▼	-3.19	9,700	9,500	9,400	490	4,606,000
29/11/2023	9,700	0.00 ■■	0.00	9,700	9,700	9,700	20	194,000
28/11/2023	9,700	0.00 ■■	0.00	9,700	9,700	9,700	150	1,455,000
23/11/2023	9,700	0.20 ▲	2.06	9,500	9,700	9,600	100	970,000
14/11/2023	9,500	0.19 ▲	2.00	9,310	9,800	9,500	40	380,000
13/11/2023	9,310	-0.48 ▼	-5.16	9,790	9,310	9,160	110	1,024,100
09/11/2023	9,790	0.00 ■■	0.00	9,790	9,790	9,790	50	489,500
08/11/2023	9,790	0.09 ▲	0.92	9,700	9,790	9,410	160	1,566,400
07/11/2023	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10	97,000
06/11/2023	9,700	0.00 ■■	0.00	9,700	0	0	0	0
03/11/2023	9,700	0.20 ▲	2.06	9,500	9,700	9,500	150	1,455,000
01/11/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10	95,000
31/10/2023	9,500	-0.29 ▼	-3.05	9,790	9,500	9,360	420	3,990,000
26/10/2023	9,790	0.07 ▲	0.72	9,720	9,790	9,400	2,130	20,852,700
25/10/2023	9,720	0.22 ▲	2.26	9,500	9,720	9,500	600	5,832,000
24/10/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,450	90	855,000
23/10/2023	9,500	-0.49 ▼	-5.16	9,990	9,500	9,500	30	285,000
17/10/2023	9,990	0.01 ▲	0.10	9,980	9,990	9,800	430	4,295,700
16/10/2023	9,980	0.36 ▲	3.61	9,620	9,980	9,700	70	698,600
13/10/2023	9,620	-0.37 ▼	-3.85	9,990	9,810	9,500	550	5,291,000
12/10/2023	9,990	0.17 ▲	1.70	9,820	10,000	9,920	380	3,796,200
11/10/2023	9,820	-0.08 ▼	-0.81	9,900	9,820	9,820	10	98,200
10/10/2023	9,900	0.03 ▲	0.30	9,870	9,900	9,900	100	990,000
09/10/2023	9,870	-0.01 ▼	-0.10	9,880	9,870	9,700	520	5,132,400
06/10/2023	9,880	0.47 ▲	4.76	9,410	9,880	9,880	50	494,000
05/10/2023	9,410	-0.09 ▼	-0.96	9,500	9,450	9,410	120	1,129,200
04/10/2023	9,500	-0.03 ▼	-0.32	9,530	9,500	9,500	50	475,000
03/10/2023	9,530	0.62 ▲	6.51	8,910	9,530	9,310	1,720	16,391,600
02/10/2023	8,910	-0.59 ▼	-6.62	9,500	9,530	8,910	30	267,300
29/09/2023	9,500	-0.33 ▼	-3.47	9,830	9,560	9,470	60	570,000
28/09/2023	9,830	0.00 ■■	0.00	9,830	10,500	9,810	880	8,650,400
27/09/2023	9,830	0.43 ▲	4.37	9,400	9,830	9,400	420	4,128,600
26/09/2023	9,400	0.04 ▲	0.43	9,360	9,400	9,380	310	2,914,000
22/09/2023	9,410	-0.49 ▼	-5.21	9,900	9,530	9,410	1,260	11,856,600
21/09/2023	9,900	0.00 ■■	0.00	9,900	9,900	9,900	130	1,287,000
20/09/2023	9,900	0.19 ▲	1.92	9,710	9,900	9,460	430	4,257,000
18/09/2023	9,710	0.01 ▲	0.10	9,700	9,710	9,710	140	1,359,400
15/09/2023	9,700	0.00 ■■	0.00	9,700	10,200	9,700	160	1,552,000
14/09/2023	9,700	0.09 ▲	0.93	9,610	10,200	9,700	270	2,619,000
13/09/2023	9,610	0.03 ▲	0.31	9,580	9,850	9,610	20	192,200
12/09/2023	9,580	-0.26 ▼	-2.71	9,840	9,610	9,580	420	4,023,600
11/09/2023	9,840	-0.01 ▼	-0.10	9,850	9,840	9,840	110	1,082,400
08/09/2023	9,850	0.30 ▲	3.05	9,550	9,890	9,550	610	6,008,500
07/09/2023	9,550	-0.25 ▼	-2.62	9,800	9,550	9,460	640	6,112,000
06/09/2023	9,800	-0.05 ▼	-0.51	9,850	9,800	9,500	540	5,292,000
05/09/2023	9,850	-0.01 ▼	-0.10	9,860	9,860	9,850	30	295,500
31/08/2023	9,860	0.36 ▲	3.65	9,500	9,860	8,840	930	9,169,800
28/08/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
25/08/2023	9,500	0.00 ■■	0.00	9,500	9,500	9,500	270	2,565,000
24/08/2023	9,500	0.20 ▲	2.11	9,300	9,500	9,300	250	2,375,000
23/08/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,300	100	930,000
22/08/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,300	20	186,000
21/08/2023	9,300	-0.07 ▼	-0.75	9,370	9,350	9,300	1,190	11,067,000
18/08/2023	9,370	-0.61 ▼	-6.51	9,980	9,750	9,350	170	1,592,900
16/08/2023	9,980	0.13 ▲	1.30	9,850	9,980	9,500	160	1,596,800
15/08/2023	9,850	0.00 ■■	0.00	9,850	9,850	9,500	210	2,068,500
14/08/2023	9,850	0.25 ▲	2.54	9,600	9,880	9,500	1,240	12,214,000
11/08/2023	9,600	-0.15 ▼	-1.56	9,750	9,750	9,600	20	192,000
10/08/2023	9,750	0.05 ▲	0.51	9,700	9,800	9,750	1,550	15,112,500
09/08/2023	9,700	-0.15 ▼	-1.55	9,850	9,850	9,510	1,740	16,878,000
08/08/2023	9,850	-0.05 ▼	-0.51	9,900	9,950	9,430	140	1,379,000
07/08/2023	9,900	0.10 ▲	1.01	9,800	9,900	9,900	320	3,168,000
04/08/2023	9,800	-0.10 ▼	-1.02	9,900	9,900	9,760	610	5,978,000
03/08/2023	9,900	0.00 ■■	0.00	9,900	9,900	9,900	250	2,475,000
02/08/2023	9,900	-0.15 ▼	-1.52	10,050	10,000	9,900	2,110	20,889,000
01/08/2023	10,050	-0.35 ▼	-3.48	10,400	10,250	10,050	720	7,236,000
31/07/2023	10,400	0.40 ▲	3.85	10,000	10,500	10,200	860	8,944,000
28/07/2023	10,000	0.00 ■■	0.00	10,000	10,200	9,900	1,150	11,500,000
27/07/2023	10,500	-0.05 ▼	-0.48	10,550	10,550	10,500	70	735,000
26/07/2023	10,550	-0.10 ▼	-0.95	10,650	10,550	10,550	10	105,500
25/07/2023	10,650	0.00 ■■	0.00	10,650	10,750	10,550	1,090	11,608,500
24/07/2023	10,650	0.00 ■■	0.00	10,650	10,750	10,000	170	1,810,500
21/07/2023	10,650	0.00 ■■	0.00	10,650	10,650	10,650	100	1,065,000
20/07/2023	10,650	0.45 ▲	4.23	10,200	10,750	10,150	150	1,597,500
19/07/2023	10,200	-0.05 ▼	-0.49	10,250	10,300	10,200	210	2,142,000
18/07/2023	10,250	-0.25 ▼	-2.44	10,500	10,700	9,800	220	2,255,000
17/07/2023	10,500	0.10 ▲	0.95	10,400	10,550	10,400	850	8,925,000
14/07/2023	10,400	0.60 ▲	5.77	9,800	10,450	10,350	440	4,576,000
13/07/2023	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	70	686,000
12/07/2023	9,900	-0.20 ▼	-2.02	10,100	10,100	9,800	90	891,000
11/07/2023	10,100	0.30 ▲	2.97	9,800	10,100	9,810	30	303,000
10/07/2023	9,800	-0.40 ▼	-4.08	10,200	9,800	9,800	90	882,000
07/07/2023	10,200	-0.10 ▼	-0.98	10,300	10,200	10,000	250	2,550,000
06/07/2023	10,300	0.30 ▲	2.91	10,000	10,300	10,250	110	1,133,000
05/07/2023	10,000	0.10 ▲	1.00	9,900	10,000	10,000	10	100,000
04/07/2023	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	50	495,000
03/07/2023	10,000	-0.50 ▼	-5.00	10,500	10,000	10,000	10	100,000
30/06/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,500	30	315,000
28/06/2023	10,500	0.25 ▲	2.38	10,250	10,500	10,250	210	2,205,000
27/06/2023	10,250	0.30 ▲	2.93	9,950	10,300	9,950	260	2,665,000
26/06/2023	9,950	0.24 ▲	2.41	9,710	10,200	9,720	1,310	13,034,500
23/06/2023	9,710	0.00 ■■	0.00	9,710	9,720	9,710	180	1,747,800
22/06/2023	9,710	0.06 ▲	0.62	9,650	9,900	9,650	250	2,427,500
21/06/2023	9,650	0.05 ▲	0.52	9,600	9,650	9,650	10	96,500
20/06/2023	9,600	-0.03 ▼	-0.31	9,630	9,630	9,600	80	768,000
19/06/2023	9,630	0.15 ▲	1.56	9,480	9,630	9,480	500	4,815,000
16/06/2023	9,480	0.00 ■■	0.00	9,480	9,480	9,480	370	3,507,600
15/06/2023	9,480	-0.10 ▼	-1.05	9,580	9,480	9,480	10	94,800
14/06/2023	9,580	0.13 ▲	1.36	9,450	9,580	9,400	230	2,203,400
13/06/2023	9,450	0.06 ▲	0.63	9,390	9,550	9,400	180	1,701,000
12/06/2023	9,390	0.06 ▲	0.64	9,330	9,390	9,300	430	4,037,700
09/06/2023	9,330	-0.06 ▼	-0.64	9,390	9,330	9,110	40	373,200
08/06/2023	9,390	0.09 ▲	0.96	9,300	9,390	9,390	10	93,900
07/06/2023	9,300	0.07 ▲	0.75	9,230	9,460	9,120	360	3,348,000
06/06/2023	9,230	-0.24 ▼	-2.60	9,470	9,230	8,900	190	1,753,700
05/06/2023	9,470	0.09 ▲	0.95	9,380	9,470	9,470	10	94,700
02/06/2023	9,380	0.25 ▲	2.67	9,130	9,400	9,370	210	1,969,800
01/06/2023	9,130	0.00 ■■	0.00	9,130	9,150	9,130	140	1,278,200
31/05/2023	9,130	0.07 ▲	0.77	9,060	9,130	9,000	120	1,095,600
30/05/2023	9,060	0.01 ▲	0.11	9,050	9,060	9,060	10	90,600
29/05/2023	9,050	-0.05 ▼	-0.55	9,100	9,100	9,050	90	814,500
26/05/2023	9,100	-0.10 ▼	-1.10	9,200	9,230	9,100	30	273,000
25/05/2023	9,200	-0.14 ▼	-1.52	9,340	9,330	8,810	110	1,012,000
24/05/2023	9,340	0.45 ▲	4.82	8,890	9,340	9,340	10	93,400
23/05/2023	8,890	-0.38 ▼	-4.27	9,270	8,890	8,850	290	2,578,100
19/05/2023	9,270	0.27 ▲	2.91	9,000	9,320	9,270	20	185,400
17/05/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	150	1,350,000
16/05/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
12/05/2023	9,000	0.00 ■■	0.00	9,000	9,400	8,810	220	1,980,000
11/05/2023	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
08/05/2023	9,000	0.00 ■■	0.00	9,000	9,010	9,000	130	1,170,000
05/05/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,800	30	270,000
04/05/2023	9,000	-0.02 ▼	-0.22	9,020	9,000	8,750	30	270,000
28/04/2023	9,020	-0.18 ▼	-2.00	9,200	9,020	9,020	20	180,400
26/04/2023	9,200	0.20 ▲	2.17	9,000	9,300	9,150	400	3,680,000
25/04/2023	9,000	-0.11 ▼	-1.22	9,110	9,110	9,000	890	8,010,000
24/04/2023	9,110	0.01 ▲	0.11	9,100	9,110	9,110	50	455,500
21/04/2023	9,100	-0.19 ▼	-2.09	9,290	9,290	9,100	50	455,000
20/04/2023	9,290	-0.01 ▼	-0.11	9,300	9,290	9,250	60	557,400
19/04/2023	9,300	0.20 ▲	2.15	9,100	9,300	9,300	50	465,000
18/04/2023	9,100	-0.05 ▼	-0.55	9,150	9,150	9,100	80	728,000
17/04/2023	9,150	-0.05 ▼	-0.55	9,200	9,150	9,100	60	549,000
14/04/2023	9,200	-0.03 ▼	-0.33	9,230	9,240	9,200	50	460,000
13/04/2023	9,230	0.00 ■■	0.00	9,230	9,230	9,230	10	92,300
12/04/2023	9,230	-0.01 ▼	-0.11	9,240	9,240	9,230	40	369,200
11/04/2023	9,240	-0.01 ▼	-0.11	9,250	9,240	9,240	10	92,400
10/04/2023	9,250	-0.01 ▼	-0.11	9,260	9,280	8,940	110	1,017,500
07/04/2023	9,260	0.00 ■■	0.00	9,260	9,300	9,000	1,910	17,686,600
06/04/2023	9,260	0.01 ▲	0.11	9,250	9,260	9,100	20	185,200
04/04/2023	9,280	0.08 ▲	0.86	9,200	9,280	9,100	1,790	16,611,200
03/04/2023	9,200	-0.03 ▼	-0.33	9,230	9,220	9,000	180	1,656,000
31/03/2023	9,230	-0.04 ▼	-0.43	9,270	9,230	8,730	30	276,900
30/03/2023	9,270	0.22 ▲	2.37	9,050	9,270	9,010	40	370,800
29/03/2023	9,050	-0.19 ▼	-2.10	9,240	9,300	9,050	200	1,810,000
28/03/2023	9,240	0.23 ▲	2.49	9,010	9,240	9,240	70	646,800
24/03/2023	11,350	0.00 ■■	0.00	11,350	9,300	9,300	10	113,500
22/03/2023	9,100	-0.01 ▼	-0.11	9,110	9,100	9,100	10	91,000
21/03/2023	9,110	0.01 ▲	0.11	9,100	9,150	9,110	110	1,002,100
20/03/2023	9,100	0.00 ■■	0.00	9,100	9,100	9,100	20	182,000
17/03/2023	9,100	-0.17 ▼	-1.87	9,270	9,100	9,100	10	91,000
16/03/2023	9,270	0.02 ▲	0.22	9,250	9,290	9,250	30	278,100
15/03/2023	9,250	0.15 ▲	1.62	9,100	9,250	9,100	700	6,475,000
14/03/2023	9,100	-0.02 ▼	-0.22	9,120	9,100	8,700	40	364,000
13/03/2023	9,120	0.02 ▲	0.22	9,100	9,120	9,000	40	364,800
10/03/2023	9,100	0.05 ▲	0.55	9,050	9,100	9,050	400	3,640,000
09/03/2023	9,050	0.15 ▲	1.66	8,900	9,070	9,000	250	2,262,500
08/03/2023	8,900	0.04 ▲	0.45	8,860	8,900	8,900	20	178,000
07/03/2023	8,860	0.04 ▲	0.45	8,820	8,970	8,860	60	531,600
06/03/2023	8,820	-0.03 ▼	-0.34	8,850	8,900	8,820	430	3,792,600
03/03/2023	8,850	0.13 ▲	1.47	8,720	8,980	8,830	840	7,434,000
02/03/2023	8,720	-0.30 ▼	-3.44	9,020	9,140	8,720	530	4,621,600
01/03/2023	9,020	0.39 ▲	4.32	8,630	9,020	9,020	10	90,200
28/02/2023	8,630	-0.08 ▼	-0.93	8,710	8,700	8,630	150	1,294,500
27/02/2023	8,710	0.00 ■■	0.00	8,710	8,710	8,710	50	435,500
24/02/2023	8,710	-0.29 ▼	-3.33	9,000	8,900	8,650	90	783,900
23/02/2023	9,000	-0.12 ▼	-1.33	9,120	9,000	8,900	300	2,700,000
22/02/2023	9,120	0.12 ▲	1.32	9,000	9,120	9,110	20	182,400
21/02/2023	9,000	-0.10 ▼	-1.11	9,100	9,140	9,000	160	1,440,000
20/02/2023	9,100	0.40 ▲	4.40	8,700	9,100	8,850	400	3,640,000
17/02/2023	8,700	-0.20 ▼	-2.30	8,900	9,350	8,700	1,280	11,136,000
16/02/2023	8,900	0.19 ▲	2.13	8,710	9,000	8,900	350	3,115,000
15/02/2023	8,710	0.07 ▲	0.80	8,640	9,240	8,710	1,270	11,061,700
14/02/2023	8,640	0.00 ■■	0.00	8,640	8,900	8,630	580	5,011,200
13/02/2023	8,640	0.00 ■■	0.00	8,640	8,950	8,640	280	2,419,200
09/02/2023	8,640	-0.26 ▼	-3.01	8,900	8,900	8,620	360	3,110,400
08/02/2023	8,900	-0.05 ▼	-0.56	8,950	8,950	8,900	160	1,424,000
07/02/2023	8,950	0.00 ■■	0.00	8,950	9,050	8,950	1,700	15,215,000
06/02/2023	8,950	0.40 ▲	4.47	8,550	8,950	8,700	90	805,500
03/02/2023	8,550	-0.53 ▼	-6.20	9,080	9,050	8,550	120	1,026,000
02/02/2023	9,080	0.00 ■■	0.00	9,080	9,100	9,070	220	1,997,600
01/02/2023	9,080	0.18 ▲	1.98	8,900	9,200	8,850	210	1,906,800
31/01/2023	8,900	0.10 ▲	1.12	8,800	8,900	8,780	570	5,073,000
30/01/2023	8,800	0.01 ▲	0.11	8,790	8,840	8,780	330	2,904,000
27/01/2023	8,790	0.01 ▲	0.11	8,780	8,790	8,660	150	1,318,500
19/01/2023	8,780	0.38 ▲	4.33	8,400	8,890	8,390	380	3,336,400
18/01/2023	8,400	-0.45 ▼	-5.36	8,850	8,450	8,400	400	3,360,000
16/01/2023	8,850	0.31 ▲	3.50	8,540	8,900	8,850	110	973,500
13/01/2023	8,540	0.01 ▲	0.12	8,530	8,600	8,540	130	1,110,200
12/01/2023	8,530	-0.22 ▼	-2.58	8,750	8,530	8,530	30	255,900
11/01/2023	8,750	0.24 ▲	2.74	8,510	8,750	8,550	20	175,000
10/01/2023	8,510	0.06 ▲	0.71	8,450	8,510	8,450	40	340,400
09/01/2023	8,450	-0.15 ▼	-1.78	8,600	8,450	8,220	70	591,500
06/01/2023	8,600	-0.42 ▼	-4.88	9,020	9,020	8,560	120	1,032,000
05/01/2023	9,020	0.32 ▲	3.55	8,700	9,020	8,580	450	4,059,000
04/01/2023	8,700	0.49 ▲	5.63	8,210	8,700	8,560	4,910	42,717,000
03/01/2023	8,210	-0.18 ▼	-2.19	8,390	8,830	7,890	740	6,075,400
30/12/2022	8,390	-0.01 ▼	-0.12	8,400	8,400	8,390	20	167,800
29/12/2022	8,400	-0.62 ▼	-7.38	9,020	9,000	8,390	1,610	13,524,000
28/12/2022	9,020	0.27 ▲	2.99	8,750	9,070	8,400	830	7,486,600
27/12/2022	8,750	-0.24 ▼	-2.74	8,990	9,050	8,600	50	437,500
22/12/2022	8,990	0.15 ▲	1.67	8,840	9,000	8,990	30	269,700
21/12/2022	8,840	0.00 ■■	0.00	8,840	9,330	8,700	230	2,033,200
20/12/2022	8,840	-0.19 ▼	-2.15	9,030	8,840	8,660	150	1,326,000
19/12/2022	9,030	-0.03 ▼	-0.33	9,060	9,170	8,780	200	1,806,000
15/12/2022	8,930	0.03 ▲	0.34	8,900	8,940	8,780	30	267,900
14/12/2022	8,900	-0.29 ▼	-3.26	9,190	8,910	8,900	100	890,000
13/12/2022	9,190	0.20 ▲	2.18	8,990	9,300	8,410	240	2,205,600
12/12/2022	8,990	-0.29 ▼	-3.23	9,280	9,380	8,750	440	3,955,600
09/12/2022	9,280	-0.04 ▼	-0.43	9,320	9,280	9,280	30	278,400
08/12/2022	9,320	0.12 ▲	1.29	9,200	9,400	8,560	640	5,964,800
07/12/2022	9,200	-0.19 ▼	-2.07	9,390	9,370	9,100	50	460,000
06/12/2022	9,390	-0.03 ▼	-0.32	9,420	9,500	9,000	750	7,042,500
05/12/2022	9,420	0.60 ▲	6.37	8,820	9,420	9,000	370	3,485,400
02/12/2022	8,820	-0.63 ▼	-7.14	9,450	9,580	8,820	1,150	10,143,000
01/12/2022	9,450	-0.15 ▼	-1.59	9,600	9,590	8,960	490	4,630,500
30/11/2022	9,600	0.42 ▲	4.38	9,180	9,740	8,710	210	2,016,000
29/11/2022	9,180	0.09 ▲	0.98	9,090	9,450	9,120	210	1,927,800
28/11/2022	9,090	-0.41 ▼	-4.51	9,500	9,620	9,020	830	7,544,700
25/11/2022	9,500	-0.08 ▼	-0.84	9,580	9,570	8,920	110	1,045,000
24/11/2022	9,580	0.54 ▲	5.64	9,040	9,580	9,580	10	95,800
23/11/2022	9,040	-0.64 ▼	-7.08	9,680	9,600	9,040	80	723,200
22/11/2022	9,680	0.23 ▲	2.38	9,450	9,700	9,500	100	968,000
21/11/2022	9,450	0.06 ▲	0.63	9,390	9,480	9,400	80	756,000
18/11/2022	9,390	-0.06 ▼	-0.64	9,450	9,400	8,790	140	1,314,600
17/11/2022	9,450	0.27 ▲	2.86	9,180	9,600	9,450	40	378,000
16/11/2022	9,180	0.53 ▲	5.77	8,650	9,200	9,180	50	459,000
15/11/2022	8,650	-0.65 ▼	-7.51	9,300	8,890	8,650	30	259,500
14/11/2022	9,300	0.13 ▲	1.40	9,170	9,400	9,170	130	1,209,000
11/11/2022	9,170	0.07 ▲	0.76	9,100	9,200	8,470	200	1,834,000
10/11/2022	9,100	-0.65 ▼	-7.14	9,750	9,800	9,100	60	546,000
09/11/2022	9,750	0.17 ▲	1.74	9,580	9,750	9,600	350	3,412,500
08/11/2022	9,600	0.02 ▲	0.21	9,580	9,600	9,490	100	960,000
07/11/2022	9,580	-0.72 ▼	-7.52	10,300	9,600	9,580	190	1,820,200
03/11/2022	10,300	0.59 ▲	5.73	9,710	10,300	9,700	70	721,000
02/11/2022	9,710	-0.69 ▼	-7.11	10,400	10,700	9,710	160	1,553,600
01/11/2022	10,400	-0.30 ▼	-2.88	10,700	11,000	10,300	250	2,600,000
31/10/2022	10,700	-0.10 ▼	-0.93	10,800	10,700	10,650	100	1,070,000
28/10/2022	10,800	0.05 ▲	0.46	10,750	10,800	10,700	320	3,456,000
27/10/2022	10,750	0.15 ▲	1.40	10,600	10,750	10,600	130	1,397,500
26/10/2022	10,600	-0.75 ▼	-7.08	11,350	10,600	10,600	90	954,000
25/10/2022	10,800	-0.55 ▼	-5.09	11,350	10,900	10,800	340	3,672,000
24/10/2022	11,350	-0.05 ▼	-0.44	11,400	11,350	11,350	10	113,500
21/10/2022	11,400	0.00 ■■	0.00	11,400	11,400	10,700	130	1,482,000
20/10/2022	11,400	-0.15 ▼	-1.32	11,550	12,000	10,800	190	2,166,000
19/10/2022	11,550	0.15 ▲	1.30	11,400	0	0	200	2,310,000
18/10/2022	11,400	-0.30 ▼	-2.63	11,700	11,600	10,900	1,080	12,312,000
17/10/2022	11,700	-0.25 ▼	-2.14	11,950	11,800	11,700	20	234,000
14/10/2022	11,950	0.75 ▲	6.28	11,200	11,950	11,200	110	1,314,500
13/10/2022	11,200	0.20 ▲	1.79	11,000	11,200	10,600	90	1,008,000
12/10/2022	11,000	-0.35 ▼	-3.18	11,350	11,000	10,950	1,330	14,630,000
11/10/2022	11,350	0.20 ▲	1.76	11,150	11,400	11,100	150	1,702,500
07/10/2022	11,350	0.15 ▲	1.32	11,200	11,700	10,600	140	1,589,000
06/10/2022	11,200	-0.70 ▼	-6.25	11,900	11,750	11,200	230	2,576,000
05/10/2022	11,900	-0.25 ▼	-2.10	12,150	12,100	11,300	180	2,142,000
04/10/2022	12,150	-0.15 ▼	-1.23	12,300	12,300	11,450	70	850,500
03/10/2022	12,300	0.25 ▲	2.03	12,050	12,350	11,250	270	3,321,000
30/09/2022	12,050	0.75 ▲	6.22	11,300	12,050	12,050	3,090	37,234,500
26/09/2022	11,300	-0.15 ▼	-1.33	11,450	11,300	11,300	40	452,000
23/09/2022	11,450	0.60 ▲	5.24	10,850	11,450	10,800	30	343,500
22/09/2022	10,850	-0.40 ▼	-3.69	11,250	11,250	10,850	210	2,278,500
20/09/2022	11,250	0.15 ▲	1.33	11,100	11,250	11,000	400	4,500,000
19/09/2022	11,100	-0.05 ▼	-0.45	11,150	11,150	11,100	210	2,331,000
15/09/2022	11,150	-0.20 ▼	-1.79	11,350	11,350	11,150	820	9,143,000
14/09/2022	11,350	-0.10 ▼	-0.88	11,450	12,000	11,000	220	2,497,000
09/09/2022	11,450	-0.05 ▼	-0.44	11,500	0	0	40	458,000
08/09/2022	11,500	0.05 ▲	0.43	11,450	11,500	11,400	1,000	11,500,000
07/09/2022	11,450	-0.05 ▼	-0.44	11,500	11,500	11,250	50	572,500
05/09/2022	11,500	0.05 ▲	0.43	11,450	11,500	11,350	30	345,000
31/08/2022	11,450	-0.05 ▼	-0.44	11,500	11,450	11,300	30	343,500
30/08/2022	11,500	0.10 ▲	0.87	11,400	11,500	11,500	20	230,000
29/08/2022	11,400	-0.10 ▼	-0.88	11,500	11,500	11,200	210	2,394,000
26/08/2022	11,500	0.10 ▲	0.87	11,400	11,500	11,400	40	460,000
25/08/2022	11,400	-0.10 ▼	-0.88	11,500	11,600	11,400	670	7,638,000
24/08/2022	11,500	-0.05 ▼	-0.43	11,550	11,550	11,500	310	3,565,000
23/08/2022	11,550	0.00 ■■	0.00	11,550	11,550	11,200	540	6,237,000
22/08/2022	11,550	-0.05 ▼	-0.43	11,600	11,550	11,300	280	3,234,000
19/08/2022	11,600	0.00 ■■	0.00	11,600	11,600	11,600	60	696,000
18/08/2022	11,600	0.00 ■■	0.00	11,600	11,600	11,400	130	1,508,000
17/08/2022	11,600	0.00 ■■	0.00	11,600	11,600	11,600	60	696,000
16/08/2022	11,600	-0.05 ▼	-0.43	11,650	11,600	11,600	170	1,972,000
15/08/2022	11,650	0.20 ▲	1.72	11,450	11,700	11,650	190	2,213,500
12/08/2022	11,450	-0.05 ▼	-0.44	11,500	11,450	11,400	40	458,000
11/08/2022	11,500	0.10 ▲	0.87	11,400	11,600	11,400	680	7,820,000
10/08/2022	11,400	-0.35 ▼	-3.07	11,750	11,750	11,400	360	4,104,000
09/08/2022	11,750	-0.10 ▼	-0.85	11,850	11,750	11,500	970	11,397,500
08/08/2022	11,850	-0.05 ▼	-0.42	11,900	11,900	11,600	1,260	14,931,000
05/08/2022	11,900	-0.15 ▼	-1.26	12,050	11,950	11,450	460	5,474,000
03/08/2022	12,050	0.05 ▲	0.41	12,000	12,100	12,000	250	3,012,500
02/08/2022	12,000	0.10 ▲	0.83	11,900	12,000	11,900	280	3,360,000
01/08/2022	11,900	0.00 ■■	0.00	11,900	12,000	11,800	290	3,451,000
29/07/2022	11,900	0.30 ▲	2.52	11,600	11,900	11,500	60	714,000
28/07/2022	11,600	-0.40 ▼	-3.45	12,000	11,950	11,200	340	3,944,000
27/07/2022	12,000	-0.30 ▼	-2.50	12,300	12,000	11,500	120	1,440,000
26/07/2022	12,300	0.30 ▲	2.44	12,000	12,300	11,500	120	1,476,000
25/07/2022	12,000	0.00 ■■	0.00	12,000	12,000	12,000	540	6,480,000
24/07/2022	12,000	0.00 ■■	0.00	12,000	0	0	0	0
21/07/2022	12,000	0.10 ▲	0.83	11,900	12,000	11,850	980	11,760,000
20/07/2022	11,900	0.20 ▲	1.68	11,700	11,900	11,650	570	6,783,000
18/07/2022	11,700	0.05 ▲	0.43	11,650	11,700	11,600	120	1,404,000
15/07/2022	11,600	-0.05 ▼	-0.43	11,650	11,600	11,550	40	464,000
14/07/2022	11,650	0.20 ▲	1.72	11,450	11,650	11,400	20	233,000
13/07/2022	11,450	-0.30 ▼	-2.62	11,750	11,700	11,350	50	572,500
11/07/2022	11,750	0.05 ▲	0.43	11,700	11,750	11,150	30	352,500
08/07/2022	11,700	0.20 ▲	1.71	11,500	11,700	11,500	20	234,000
07/07/2022	11,500	-0.50 ▼	-4.35	12,000	12,100	11,500	140	1,610,000
05/07/2022	12,000	-0.15 ▼	-1.25	12,150	12,150	11,550	150	1,800,000
04/07/2022	12,150	-0.05 ▼	-0.41	12,200	12,200	11,550	240	2,916,000
01/07/2022	12,200	0.00 ■■	0.00	12,200	12,450	11,550	120	1,464,000
30/06/2022	12,200	-0.15 ▼	-1.23	12,350	12,250	11,950	70	854,000
29/06/2022	12,350	0.25 ▲	2.02	12,100	12,350	11,300	230	2,840,500
28/06/2022	12,600	0.00 ■■	0.00	12,600	12,950	12,250	360	4,536,000
24/06/2022	12,600	0.00 ■■	0.00	12,600	12,600	12,500	520	6,552,000
23/06/2022	12,600	-0.10 ▼	-0.79	12,700	12,650	11,850	660	8,316,000
22/06/2022	12,700	0.00 ■■	0.00	12,700	12,700	12,600	100	1,270,000
21/06/2022	12,700	-0.20 ▼	-1.57	12,900	12,850	12,000	270	3,429,000
20/06/2022	12,900	0.10 ▲	0.78	12,800	13,300	12,000	320	4,128,000
17/06/2022	12,800	-0.05 ▼	-0.39	12,850	13,150	12,100	70	896,000
16/06/2022	12,850	0.30 ▲	2.33	12,550	13,300	11,900	130	1,670,500
15/06/2022	12,550	-0.85 ▼	-6.77	13,400	13,250	12,500	730	9,161,500
14/06/2022	13,400	0.00 ■■	0.00	13,400	13,450	12,600	710	9,514,000
13/06/2022	13,400	-0.15 ▼	-1.12	13,550	14,300	12,850	320	4,288,000
10/06/2022	13,550	0.15 ▲	1.11	13,400	13,550	12,900	220	2,981,000
09/06/2022	13,400	-0.10 ▼	-0.75	13,500	13,400	12,850	450	6,030,000
08/06/2022	13,500	0.25 ▲	1.85	13,250	13,650	12,600	120	1,620,000
07/06/2022	13,250	0.00 ■■	0.00	13,250	13,250	12,850	550	7,287,500
06/06/2022	13,250	0.00 ■■	0.00	13,250	13,250	12,900	120	1,590,000
03/06/2022	13,250	0.40 ▲	3.02	12,850	13,250	12,850	100	1,325,000
02/06/2022	12,850	-0.75 ▼	-5.84	13,600	13,850	12,750	370	4,754,500
01/06/2022	13,600	0.10 ▲	0.74	13,500	13,900	13,000	480	6,528,000
31/05/2022	13,500	-0.20 ▼	-1.48	13,700	13,700	12,850	200	2,700,000
30/05/2022	13,700	0.25 ▲	1.82	13,450	14,300	12,700	220	3,014,000
28/05/2022	13,450	0.25 ▲	1.86	13,200	13,900	12,450	250	3,362,500
27/05/2022	13,450	0.25 ▲	1.86	13,200	13,900	12,450	250	3,362,500
26/05/2022	13,200	0.15 ▲	1.14	13,050	13,950	12,450	620	8,184,000
25/05/2022	13,050	-0.20 ▼	-1.53	13,250	13,200	12,350	570	7,438,500
24/05/2022	13,250	0.25 ▲	1.89	13,000	13,500	12,250	110	1,457,500
23/05/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,400	40	520,000
22/05/2022	13,000	-0.20 ▼	-1.54	13,200	13,200	12,600	140	1,820,000
20/05/2022	13,000	-0.20 ▼	-1.54	13,200	13,200	12,600	140	1,820,000
19/05/2022	13,200	-0.15 ▼	-1.14	13,350	13,300	12,650	70	924,000
18/05/2022	13,350	0.05 ▲	0.37	13,300	13,700	12,600	60	801,000
17/05/2022	13,300	0.30 ▲	2.26	13,000	13,300	12,350	190	2,527,000
16/05/2022	13,000	0.00 ■■	0.00	13,000	13,800	12,200	470	6,110,000
13/05/2022	13,000	-0.25 ▼	-1.92	13,250	13,500	12,450	190	2,470,000
12/05/2022	13,250	-0.05 ▼	-0.38	13,300	13,450	12,600	380	5,035,000
11/05/2022	13,300	-0.05 ▼	-0.38	13,350	13,350	12,600	50	665,000
10/05/2022	13,350	-0.10 ▼	-0.75	13,450	13,450	12,550	90	1,201,500
09/05/2022	13,450	-0.15 ▼	-1.12	13,600	13,600	12,700	70	941,500
29/04/2022	13,900	0.00 ■■	0.00	13,900	13,900	13,100	60	834,000
28/04/2022	13,900	0.15 ▲	1.08	13,750	14,100	13,350	190	2,641,000
27/04/2022	13,750	0.65 ▲	4.73	13,100	13,900	12,350	160	2,200,000
26/04/2022	13,100	0.10 ▲	0.76	13,000	13,100	12,950	510	6,681,000
25/04/2022	13,000	-0.55 ▼	-4.23	13,550	13,050	12,750	450	5,850,000
23/04/2022	13,550	0.00 ■■	0.00	13,550	13,550	13,250	130	1,761,500
22/04/2022	13,550	0.00 ■■	0.00	13,550	13,550	13,250	130	1,761,500
21/04/2022	13,550	-0.15 ▼	-1.11	13,700	13,700	13,500	130	1,761,500
20/04/2022	13,700	0.00 ■■	0.00	13,700	13,700	13,700	80	1,096,000
19/04/2022	13,700	-0.25 ▼	-1.82	13,950	14,400	13,500	150	2,055,000
18/04/2022	13,950	-0.40 ▼	-2.87	14,350	14,650	13,950	870	12,136,500
16/04/2022	14,350	-0.20 ▼	-1.39	14,550	14,550	14,350	30	430,500
15/04/2022	14,350	-0.20 ▼	-1.39	14,550	14,550	14,350	30	430,500
14/04/2022	14,550	0.05 ▲	0.34	14,500	14,750	14,300	750	10,912,500
13/04/2022	14,500	0.00 ■■	0.00	14,500	14,750	14,500	270	3,915,000
12/04/2022	14,500	-0.20 ▼	-1.38	14,700	14,900	14,450	310	4,495,000
08/04/2022	14,700	0.15 ▲	1.02	14,550	14,900	14,700	470	6,909,000
07/04/2022	14,550	-0.30 ▼	-2.06	14,850	14,650	14,500	1,270	18,478,500
06/04/2022	14,850	-0.05 ▼	-0.34	14,900	14,900	14,650	140	2,079,000
05/04/2022	14,900	0.15 ▲	1.01	14,750	14,900	14,700	990	14,751,000
04/04/2022	14,750	0.20 ▲	1.36	14,550	15,000	14,500	4,580	67,555,000
01/04/2022	14,550	-0.25 ▼	-1.72	14,800	14,800	14,500	1,550	22,552,500
31/03/2022	14,800	0.10 ▲	0.68	14,700	14,800	14,600	790	11,692,000
30/03/2022	14,700	-0.15 ▼	-1.02	14,850	14,850	14,600	1,200	17,640,000
29/03/2022	14,850	0.00 ■■	0.00	14,850	14,950	14,600	860	12,771,000
28/03/2022	14,850	0.05 ▲	0.34	14,800	14,850	14,650	910	13,513,500
25/03/2022	14,800	-0.10 ▼	-0.68	14,900	14,900	14,700	1,000	14,800,000
24/03/2022	14,900	0.30 ▲	2.01	14,600	14,900	14,600	1,620	24,138,000
23/03/2022	14,600	-0.40 ▼	-2.74	15,000	15,000	14,500	1,510	22,046,000
22/03/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,700	3,550	53,250,000
21/03/2022	14,900	0.20 ▲	1.34	14,700	14,900	14,650	530	7,897,000
18/03/2022	14,700	0.00 ■■	0.00	14,700	14,900	14,600	7,280	107,016,000
17/03/2022	14,700	0.10 ▲	0.68	14,600	14,900	14,550	310	4,557,000
16/03/2022	14,600	-0.25 ▼	-1.71	14,850	14,950	14,000	2,170	31,682,000
15/03/2022	14,850	0.00 ■■	0.00	14,850	14,950	14,500	210	3,118,500
14/03/2022	14,850	0.05 ▲	0.34	14,800	14,850	14,600	790	11,731,500
11/03/2022	14,800	-0.15 ▼	-1.01	14,950	15,000	14,500	2,430	35,964,000
10/03/2022	14,950	0.00 ■■	0.00	14,950	15,300	14,850	1,980	29,601,000
09/03/2022	14,950	0.10 ▲	0.67	14,850	14,950	14,700	610	9,119,500
08/03/2022	14,850	-0.15 ▼	-1.01	15,000	15,000	14,800	920	13,662,000
07/03/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,700	700	10,500,000
05/03/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,700	290	4,350,000
04/03/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,700	290	4,350,000
03/03/2022	15,000	0.20 ▲	1.33	14,800	15,050	14,650	780	11,700,000
02/03/2022	14,800	0.05 ▲	0.34	14,750	15,000	14,750	760	11,248,000
01/03/2022	14,750	0.05 ▲	0.34	14,700	15,600	14,650	2,260	33,335,000
28/02/2022	14,700	0.05 ▲	0.34	14,650	14,700	14,450	320	4,704,000
25/02/2022	14,650	-0.15 ▼	-1.02	14,800	15,000	14,600	660	9,669,000
24/02/2022	14,800	-0.05 ▼	-0.34	14,850	15,100	14,000	290	4,292,000
23/02/2022	14,850	0.05 ▲	0.34	14,800	14,900	14,800	440	6,534,000
22/02/2022	14,800	-0.10 ▼	-0.68	14,900	14,950	14,600	450	6,660,000
21/02/2022	14,900	-0.10 ▼	-0.67	15,000	15,000	14,650	100	1,490,000
18/02/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,600	40	600,000
17/02/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,200	370	5,550,000
16/02/2022	15,000	-0.20 ▼	-1.33	15,200	15,350	14,600	270	4,050,000
15/02/2022	15,200	0.00 ■■	0.00	15,200	15,200	15,200	200	3,040,000
14/02/2022	15,200	-0.10 ▼	-0.66	15,300	15,250	14,600	180	2,736,000
11/02/2022	15,300	0.00 ■■	0.00	15,300	15,300	15,300	40	612,000
10/02/2022	15,300	0.65 ▲	4.25	14,650	15,300	14,900	550	8,415,000
09/02/2022	14,650	-0.15 ▼	-1.02	14,800	15,100	14,600	120	1,758,000
08/02/2022	14,800	-0.20 ▼	-1.35	15,000	14,850	14,200	110	1,628,000
07/02/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,800	130	1,950,000
01/02/2022	15,000	0.40 ▲	2.67	14,600	15,000	14,500	170	2,550,000
28/01/2022	15,000	0.40 ▲	2.67	14,600	15,000	14,500	170	2,550,000
27/01/2022	14,600	-0.60 ▼	-4.11	15,200	15,400	14,500	150	2,190,000
26/01/2022	15,200	0.75 ▲	4.93	14,450	15,250	14,450	200	3,040,000
25/01/2022	14,450	-0.90 ▼	-6.23	15,350	15,300	14,300	180	2,601,000
24/01/2022	15,350	0.00 ■■	0.00	15,350	15,350	15,300	40	614,000
21/01/2022	15,350	-0.10 ▼	-0.65	15,450	15,400	14,900	370	5,679,500
20/01/2022	14,800	-0.60 ▼	-4.05	15,400	15,000	14,800	120	1,776,000
19/01/2022	15,400	0.40 ▲	2.60	15,000	15,400	14,800	310	4,774,000
18/01/2022	15,000	0.25 ▲	1.67	14,750	15,750	14,750	440	6,600,000
17/01/2022	14,750	-0.75 ▼	-5.08	15,500	14,750	14,500	140	2,065,000
14/01/2022	15,500	0.50 ▲	3.23	15,000	15,600	15,000	410	6,355,000
13/01/2022	15,000	-0.15 ▼	-1.00	15,150	15,100	15,000	760	11,400,000
12/01/2022	15,150	-0.35 ▼	-2.31	15,500	15,650	15,150	950	14,392,500
11/01/2022	15,500	0.20 ▲	1.29	15,300	15,700	15,250	260	4,030,000
10/01/2022	15,300	-0.20 ▼	-1.31	15,500	15,900	15,300	650	9,945,000
07/01/2022	15,500	0.00 ■■	0.00	15,500	15,500	15,400	360	5,580,000
06/01/2022	15,500	0.00 ■■	0.00	15,500	15,600	15,450	720	11,160,000
05/01/2022	15,500	0.00 ■■	0.00	15,450	16,000	15,450	900	13,950,000
04/01/2022	15,450	0.00 ■■	0.00	15,500	15,500	15,400	600	9,270,000
03/01/2022	16,500	-0.50 ▼	-3.03	17,000	17,000	16,150	1,060	17,490,000
31/12/2021	15,500	-0.15 ▼	-0.97	15,650	15,650	15,500	540	8,370,000
30/12/2021	15,650	0.15 ▲	0.96	15,500	15,800	15,350	520	8,138,000
29/12/2021	15,500	0.20 ▲	1.29	15,300	15,750	15,500	150	2,325,000
23/12/2021	15,500	-0.20 ▼	-1.29	15,500	15,600	15,300	810	12,555,000
22/12/2021	15,500	-0.20 ▼	-1.29	15,500	15,600	15,300	810	12,555,000
21/12/2021	15,500	-0.10 ▼	-0.65	15,600	15,600	15,300	440	6,820,000
20/12/2021	15,600	0.25 ▲	1.60	15,350	15,600	15,250	890	13,884,000
17/12/2021	15,350	-0.35 ▼	-2.28	15,700	15,900	15,350	820	12,587,000
16/12/2021	15,700	0.10 ▲	0.64	15,600	15,800	15,650	530	8,321,000
15/12/2021	15,600	0.10 ▲	0.64	15,500	15,600	15,400	630	9,828,000
14/12/2021	15,500	-0.10 ▼	-0.65	15,600	15,500	15,300	1,010	15,655,000
13/12/2021	15,600	0.05 ▲	0.32	15,550	15,700	15,600	850	13,260,000
10/12/2021	15,550	-0.70 ▼	-4.50	16,250	15,650	15,400	1,700	26,435,000
09/12/2021	16,250	0.30 ▲	1.85	15,950	16,400	15,500	510	8,287,500
08/12/2021	15,950	-0.05 ▼	-0.31	16,000	16,800	15,950	430	6,858,500
07/12/2021	16,000	0.25 ▲	1.56	15,750	16,000	15,000	560	8,960,000
06/12/2021	15,750	-0.75 ▼	-4.76	16,500	16,500	15,750	360	5,670,000
03/12/2021	16,500	-0.50 ▼	-3.03	17,000	17,000	16,150	1,060	17,490,000
02/12/2021	17,000	0.70 ▲	4.12	16,300	17,000	16,300	2,650	45,050,000
01/12/2021	16,300	0.05 ▲	0.31	16,250	16,400	16,100	1,420	23,146,000
30/11/2021	16,250	0.50 ▲	3.08	15,750	16,300	15,750	1,760	28,600,000
29/11/2021	15,750	0.10 ▲	0.63	15,750	16,300	15,750	2,860	45,045,000
26/11/2021	15,750	-0.15 ▼	-0.95	15,900	16,450	15,700	1,220	19,215,000
25/11/2021	15,900	-0.05 ▼	-0.31	15,950	16,600	15,700	1,580	25,122,000
24/11/2021	15,950	0.15 ▲	0.94	15,800	16,100	15,500	830	13,238,500
23/11/2021	15,800	-0.10 ▼	-0.63	15,900	16,000	15,800	450	7,110,000
22/11/2021	15,900	0.05 ▲	0.31	15,850	15,900	15,850	230	3,657,000
20/11/2021	15,850	-0.25 ▼	-1.58	16,100	16,500	15,500	2,080	32,968,000
19/11/2021	15,850	-0.25 ▼	-1.58	16,100	16,500	15,500	2,080	32,968,000
18/11/2021	16,100	-0.40 ▼	-2.48	16,500	17,000	16,100	3,420	55,062,000
17/11/2021	16,500	-0.50 ▼	-3.03	17,000	17,000	16,350	1,280	21,120,000
16/11/2021	17,000	-0.30 ▼	-1.76	17,000	18,000	16,700	2,650	45,050,000
15/11/2021	17,000	1.10 ▲	6.47	15,900	17,000	15,800	8,480	144,160,000
13/11/2021	15,900	0.10 ▲	0.63	15,800	15,900	15,400	10	159,000
12/11/2021	15,900	0.10 ▲	0.63	15,800	15,900	15,400	1,060	16,854,000
11/11/2021	15,800	-0.05 ▼	-0.32	15,850	15,900	15,650	850	13,430,000
10/11/2021	15,850	0.05 ▲	0.32	15,800	15,900	15,300	1,020	16,167,000
09/11/2021	15,800	-0.20 ▼	-1.27	15,800	15,800	15,600	860	13,588,000
08/11/2021	15,800	0.05 ▲	0.32	15,750	16,000	15,500	840	13,272,000
05/11/2021	15,750	-0.05 ▼	-0.32	15,750	15,750	15,450	470	7,402,500
04/11/2021	15,350	-0.55 ▼	-3.58	15,900	15,900	15,350	1,520	23,332,000
03/11/2021	15,350	-0.55 ▼	-3.58	15,900	15,900	15,350	1,520	23,332,000
02/11/2021	15,900	0.40 ▲	2.52	15,500	15,900	15,100	1,660	26,394,000
01/11/2021	15,500	0.15 ▲	0.97	15,350	15,700	15,300	410	6,355,000
29/10/2021	15,350	-0.35 ▼	-2.28	15,700	16,000	15,350	410	6,293,500
28/10/2021	15,700	-0.10 ▼	-0.64	15,800	15,950	15,700	830	13,031,000
27/10/2021	15,800	0.20 ▲	1.27	15,600	15,850	15,600	1,440	22,752,000
26/10/2021	15,600	-0.20 ▼	-1.28	15,800	15,800	15,600	220	3,432,000
25/10/2021	15,800	0.40 ▲	2.53	15,400	15,950	15,400	700	11,060,000
22/10/2021	15,400	0.10 ▲	0.65	15,300	15,450	15,300	830	12,782,000
21/10/2021	15,300	-0.70 ▼	-4.58	16,000	15,400	15,250	720	11,016,000
20/10/2021	16,000	0.20 ▲	1.25	15,800	16,900	16,000	2,680	42,880,000
19/10/2021	15,800	1.00 ▲	6.33	14,800	15,800	15,700	2,250	35,550,000
18/10/2021	14,800	-0.60 ▼	-4.05	15,400	15,400	14,800	400	5,920,000
15/10/2021	15,400	-0.10 ▼	-0.65	15,500	15,500	15,100	190	2,926,000
14/10/2021	15,500	0.00 ■■	0.00	15,500	15,500	15,500	110	1,705,000
13/10/2021	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1,160	17,980,000
12/10/2021	15,500	0.35 ▲	2.26	15,150	15,500	15,450	2,170	33,635,000
11/10/2021	15,150	-0.25 ▼	-1.65	15,400	15,300	15,150	450	6,817,500
08/10/2021	15,400	-0.10 ▼	-0.65	15,500	15,550	15,400	1,230	18,942,000
07/10/2021	15,500	-0.20 ▼	-1.29	15,500	15,500	15,050	350	5,425,000
06/10/2021	15,500	0.45 ▲	2.90	15,050	15,500	15,050	1,010	15,655,000
05/10/2021	15,050	-0.15 ▼	-1.00	15,200	15,100	15,000	270	4,063,500
04/10/2021	15,200	0.05 ▲	0.33	15,150	15,400	14,800	1,160	17,632,000
01/10/2021	15,150	-0.20 ▼	-1.32	15,350	15,350	15,100	300	4,545,000
30/09/2021	15,350	-0.10 ▼	-0.65	15,350	15,400	15,250	160	2,456,000
29/09/2021	15,350	-0.15 ▼	-0.98	15,500	15,500	15,300	360	5,526,000
28/09/2021	15,500	-0.15 ▼	-0.97	15,500	15,500	15,300	160	2,480,000
27/09/2021	15,500	0.25 ▲	1.61	15,250	15,750	15,000	1,430	22,165,000
24/09/2021	15,250	-0.35 ▼	-2.30	15,600	15,700	15,250	1,220	18,605,000
23/09/2021	15,600	-0.05 ▼	-0.32	15,650	15,900	15,450	1,630	25,428,000
22/09/2021	15,650	0.35 ▲	2.24	15,300	16,300	15,500	2,600	40,690,000
21/09/2021	15,300	-0.25 ▼	-1.63	15,550	15,300	15,000	820	12,546,000
20/09/2021	15,550	0.15 ▲	0.96	15,400	15,600	15,300	1,860	28,923,000
17/09/2021	15,400	0.05 ▲	0.32	15,350	15,500	15,350	1,720	26,488,000
16/09/2021	15,350	-0.50 ▼	-3.26	15,850	15,500	15,350	650	9,977,500
15/09/2021	15,850	0.55 ▲	3.47	15,300	15,950	15,100	1,250	19,812,500
14/09/2021	15,300	-0.45 ▼	-2.94	15,750	15,900	15,000	2,170	33,201,000
13/09/2021	15,750	0.35 ▲	2.22	15,400	16,400	15,600	1,730	27,247,500
10/09/2021	15,400	-0.15 ▼	-0.97	15,550	15,550	15,400	2,340	36,036,000
09/09/2021	15,550	-0.20 ▼	-1.29	15,750	15,900	15,500	470	7,308,500
08/09/2021	15,750	-0.45 ▼	-2.86	15,750	16,000	15,200	1,570	24,727,500
07/09/2021	15,750	-0.30 ▼	-1.90	16,050	16,000	15,100	1,350	21,262,500
06/09/2021	16,050	0.20 ▲	1.25	15,850	16,350	15,700	3,330	53,446,500
05/09/2021	14,900	-0.40 ▼	-2.68	14,900	14,800	14,600	2,930	43,657,000
03/09/2021	14,600	-0.30 ▼	-2.05	14,900	14,800	14,600	1,220	17,812,000
01/09/2021	15,850	-0.95 ▼	-5.99	16,800	16,000	15,750	3,640	57,694,000
31/08/2021	16,800	-0.15 ▼	-0.89	16,950	17,500	15,800	3,710	62,328,000
30/08/2021	16,950	0.90 ▲	5.31	16,050	17,100	16,500	6,850	116,107,500
27/08/2021	16,050	1.05 ▲	6.54	15,000	16,050	15,000	6,200	99,510,000
26/08/2021	15,000	0.20 ▲	1.33	15,000	15,300	14,750	1,180	17,700,000
25/08/2021	15,000	0.05 ▲	0.33	15,000	15,050	15,000	300	4,500,000
24/08/2021	15,000	0.20 ▲	1.33	14,800	15,000	14,600	1,810	27,150,000
23/08/2021	14,800	-0.30 ▼	-2.03	15,100	15,100	14,700	660	9,768,000
20/08/2021	15,100	-0.25 ▼	-1.66	15,350	15,300	14,950	700	10,570,000
19/08/2021	15,350	0.05 ▲	0.33	15,350	15,400	14,800	3,490	53,571,500
18/08/2021	15,350	-0.05 ▼	-0.33	15,400	15,400	15,200	440	6,754,000
17/08/2021	15,400	-0.55 ▼	-3.57	15,400	15,450	14,800	840	12,936,000
16/08/2021	15,400	0.10 ▲	0.65	15,300	15,400	15,200	2,390	36,806,000
13/08/2021	15,300	-0.15 ▼	-0.98	15,450	15,500	14,900	780	11,934,000
12/08/2021	15,450	0.10 ▲	0.65	15,350	15,500	15,100	1,150	17,767,500
11/08/2021	15,350	-0.10 ▼	-0.65	15,450	15,700	15,000	1,290	19,801,500
10/08/2021	15,450	0.45 ▲	2.91	15,000	15,500	15,050	2,010	31,054,500
09/08/2021	15,000	0.30 ▲	2.00	14,700	15,000	14,600	1,170	17,550,000
06/08/2021	14,700	-0.20 ▼	-1.36	14,900	15,100	14,600	1,360	19,992,000
05/08/2021	14,900	0.40 ▲	2.68	14,500	15,000	14,850	2,930	43,657,000
04/08/2021	14,500	-0.10 ▼	-0.69	14,600	15,000	14,500	1,050	15,225,000
03/08/2021	14,600	-0.30 ▼	-2.05	14,900	14,800	14,600	1,220	17,812,000
02/08/2021	14,900	-0.10 ▼	-0.67	15,000	15,400	14,800	720	10,728,000
30/07/2021	15,000	0.60 ▲	4.00	14,400	15,200	14,300	1,570	23,550,000
29/07/2021	14,400	-0.60 ▼	-4.17	15,000	15,000	14,350	1,690	24,336,000
28/07/2021	15,000	-0.30 ▼	-2.00	15,000	15,000	14,600	990	14,850,000
27/07/2021	15,000	0.05 ▲	0.33	14,950	15,650	15,000	1,030	15,450,000
26/07/2021	14,950	-0.45 ▼	-3.01	15,400	15,350	14,600	3,850	57,557,500
25/07/2021	15,400	-0.70 ▼	-4.55	16,100	15,600	15,000	2,590	39,886,000
23/07/2021	15,400	-0.70 ▼	-4.55	16,100	15,600	15,000	2,590	39,886,000
21/07/2021	16,200	1.05 ▲	6.48	15,150	16,500	15,100	5,190	84,078,000
20/07/2021	16,200	1.05 ▲	6.48	15,150	16,200	16,200	11,060	179,172,000
19/07/2021	15,150	0.95 ▲	6.27	14,200	15,150	14,200	2,050	31,057,500
17/07/2021	14,200	0.40 ▲	2.82	14,200	15,000	13,800	1,050	14,910,000
16/07/2021	14,200	0.40 ▲	2.82	14,200	15,000	13,800	1,050	14,910,000
15/07/2021	14,200	-0.80 ▼	-5.63	15,000	14,200	14,200	30	426,000
14/07/2021	15,000	-0.30 ▼	-2.00	15,300	15,300	14,400	1,240	18,600,000
13/07/2021	15,300	-0.05 ▼	-0.33	15,350	15,500	14,500	1,130	17,289,000
12/07/2021	15,350	0.00 ■■	0.00	15,350	15,350	15,350	60	921,000
09/07/2021	15,350	-0.05 ▼	-0.33	15,350	15,350	14,300	1,670	25,634,500
08/07/2021	15,350	0.15 ▲	0.98	15,200	15,400	15,000	1,170	17,959,500
07/07/2021	15,200	-0.60 ▼	-3.95	15,800	15,600	15,200	2,060	31,312,000
06/07/2021	15,800	0.50 ▲	3.16	15,300	15,800	15,000	650	10,270,000
05/07/2021	15,300	0.00 ■■	0.00	15,300	16,350	15,150	760	11,628,000
02/07/2021	15,300	-1.05 ▼	-6.86	15,300	15,300	14,250	1,700	26,010,000
01/07/2021	15,300	-0.10 ▼	-0.65	15,400	15,400	15,050	350	5,355,000
30/06/2021	15,400	-0.05 ▼	-0.32	15,450	15,600	14,800	820	12,628,000
29/06/2021	15,450	0.05 ▲	0.32	15,450	15,500	15,350	2,850	44,032,500
28/06/2021	15,450	0.05 ▲	0.32	15,400	15,500	14,900	740	11,433,000
25/06/2021	15,400	-0.10 ▼	-0.65	15,500	15,500	15,200	2,820	43,428,000
24/06/2021	15,500	-0.10 ▼	-0.65	15,600	15,600	15,200	1,610	24,955,000
23/06/2021	15,600	-0.20 ▼	-1.28	15,800	16,100	15,200	990	15,444,000
22/06/2021	15,800	0.20 ▲	1.27	15,600	16,200	15,600	430	6,794,000
21/06/2021	15,600	-0.40 ▼	-2.56	15,400	16,200	15,100	980	15,288,000
18/06/2021	16,200	0.20 ▲	1.23	16,000	16,200	16,000	410	6,642,000
17/06/2021	16,000	-0.20 ▼	-1.25	16,200	16,500	16,000	1,510	24,160,000
16/06/2021	16,200	0.20 ▲	1.23	16,200	16,400	15,800	660	10,692,000
15/06/2021	16,500	0.00 ■■	0.00	16,500	16,500	16,500	260	4,290,000
14/06/2021	16,500	0.45 ▲	2.73	16,050	16,500	16,000	2,670	44,055,000
13/06/2021	16,050	0.45 ▲	2.80	15,600	16,100	15,650	1,940	31,137,000
11/06/2021	16,050	0.45 ▲	2.80	15,600	16,100	15,650	1,940	31,137,000
10/06/2021	15,600	-0.40 ▼	-2.56	16,000	16,000	15,550	3,500	54,600,000
09/06/2021	16,000	0.40 ▲	2.50	15,600	16,000	15,500	5,930	94,880,000
08/06/2021	15,600	-0.40 ▼	-2.56	16,000	16,000	15,600	5,210	81,276,000
07/06/2021	16,000	-0.10 ▼	-0.63	16,000	16,000	15,700	6,560	104,960,000
04/06/2021	16,000	-0.05 ▼	-0.31	16,050	16,100	15,600	1,570	25,120,000
03/06/2021	16,050	0.05 ▲	0.31	16,000	16,150	15,700	8,260	132,573,000
02/06/2021	16,000	-0.40 ▼	-2.50	16,400	16,300	15,800	4,350	69,600,000
01/06/2021	16,400	0.05 ▲	0.30	16,350	16,450	15,800	2,100	34,440,000
31/05/2021	16,350	1.85 ▲	11.31	16,250	16,400	15,800	7,490	122,461,500
29/05/2021	16,250	-0.25 ▼	-1.54	16,500	16,850	16,000	3,080	50,050,000
28/05/2021	16,250	-0.25 ▼	-1.54	16,500	16,850	16,000	3,080	50,050,000
27/05/2021	16,500	0.65 ▲	3.94	15,850	16,500	15,500	4,960	81,840,000
26/05/2021	15,850	0.05 ▲	0.32	15,800	16,400	15,800	4,940	78,299,000
25/05/2021	15,800	0.05 ▲	0.32	15,750	15,950	15,700	2,840	44,872,000
24/05/2021	15,750	0.05 ▲	0.32	15,700	16,200	15,700	2,980	46,935,000
21/05/2021	15,700	-0.30 ▼	-1.91	16,000	15,900	15,400	3,130	49,141,000
20/05/2021	16,000	-0.10 ▼	-0.63	16,000	16,100	15,150	3,920	62,720,000
19/05/2021	16,000	-0.35 ▼	-2.19	16,350	16,000	15,500	3,640	58,240,000
18/05/2021	16,350	0.30 ▲	1.83	16,050	16,800	15,500	6,260	102,351,000
17/05/2021	16,050	-0.05 ▼	-0.31	16,100	16,800	15,800	2,230	35,791,500
15/05/2021	16,100	0.60 ▲	3.73	15,500	16,200	14,800	6,950	111,895,000
14/05/2021	16,100	0.60 ▲	3.73	15,500	16,200	14,800	6,950	111,895,000
13/05/2021	15,500	-1.10 ▼	-7.10	16,600	16,500	15,500	10,790	167,245,000
12/05/2021	16,600	-1.10 ▼	-6.63	17,700	17,500	16,500	10,010	166,166,000
11/05/2021	17,700	-1.30 ▼	-7.34	19,000	19,000	17,700	8,100	143,370,000
10/05/2021	19,000	1.00 ▲	5.26	18,000	19,000	17,900	15,610	296,590,000
07/05/2021	18,000	0.80 ▲	4.44	17,200	18,000	16,500	7,850	141,300,000
06/05/2021	17,200	0.40 ▲	2.33	16,800	17,500	16,000	4,260	73,272,000
05/05/2021	16,800	-0.70 ▼	-4.17	17,500	18,700	16,300	11,260	189,168,000
04/05/2021	17,500	1.10 ▲	6.29	16,400	17,500	17,500	9,430	165,025,000
03/05/2021	16,050	1.05 ▲	6.54	15,000	16,050	16,050	60	963,000
30/04/2021	16,400	0.50 ▲	3.05	15,900	16,950	14,800	7,750	127,100,000
29/04/2021	16,400	0.50 ▲	3.05	15,900	16,950	14,800	7,750	127,100,000
28/04/2021	15,900	-0.30 ▼	-1.89	16,200	17,300	15,700	13,650	217,035,000
27/04/2021	16,200	1.05 ▲	6.48	15,150	16,200	16,200	5,340	86,508,000
26/04/2021	15,150	0.95 ▲	6.27	14,200	15,150	14,400	15,780	239,067,000
23/04/2021	14,200	0.05 ▲	0.35	14,150	14,350	13,300	650	9,230,000
22/04/2021	14,150	-0.25 ▼	-1.77	14,400	14,500	14,100	2,740	38,771,000
20/04/2021	14,400	0.15 ▲	1.04	14,250	14,600	14,100	1,220	17,568,000
19/04/2021	14,250	0.15 ▲	1.05	14,100	14,250	14,100	920	13,110,000
16/04/2021	14,100	-0.30 ▼	-2.13	14,400	14,400	14,100	1,570	22,137,000
15/04/2021	14,400	-0.15 ▼	-1.04	14,550	14,600	14,350	1,560	22,464,000
14/04/2021	14,550	0.05 ▲	0.34	14,500	15,100	14,050	3,010	43,795,500
13/04/2021	14,500	-0.15 ▼	-1.03	14,650	14,650	14,350	1,580	22,910,000
12/04/2021	14,650	0.15 ▲	1.02	14,500	14,900	14,550	5,660	82,919,000
09/04/2021	14,500	-0.10 ▼	-0.69	14,600	14,600	14,200	1,380	20,010,000
08/04/2021	14,600	-0.30 ▼	-2.05	14,600	14,600	14,300	530	7,738,000
07/04/2021	14,600	-0.25 ▼	-1.71	14,850	14,800	14,600	2,330	34,018,000
06/04/2021	14,850	0.65 ▲	4.38	14,200	14,900	14,300	5,890	87,466,500
05/04/2021	14,200	-0.75 ▼	-5.28	14,950	14,900	14,100	7,300	103,660,000
02/04/2021	14,950	-0.05 ▼	-0.33	15,000	15,000	14,100	2,720	40,664,000
01/04/2021	15,000	0.90 ▲	6.00	14,100	15,050	13,900	2,000	30,000,000
31/03/2021	14,100	-0.40 ▼	-2.84	14,500	14,500	13,900	5,640	79,524,000
30/03/2021	14,500	-0.10 ▼	-0.69	14,500	14,650	14,200	2,840	41,180,000
29/03/2021	14,500	-0.65 ▼	-4.48	15,150	15,500	14,500	2,820	40,890,000
26/03/2021	15,150	0.95 ▲	6.27	14,200	15,150	15,100	19,300	292,395,000
25/03/2021	14,200	-0.20 ▼	-1.41	14,200	14,250	14,000	2,730	38,766,000
24/03/2021	14,200	0.20 ▲	1.41	14,000	14,400	14,000	1,340	19,028,000
23/03/2021	14,000	0.10 ▲	0.71	13,900	14,400	13,800	3,600	50,400,000
22/03/2021	13,900	-0.10 ▼	-0.72	14,000	14,000	13,900	1,550	21,545,000
19/03/2021	14,000	-0.10 ▼	-0.71	14,000	14,000	13,900	1,900	26,600,000
18/03/2021	14,000	0.10 ▲	0.71	14,000	14,300	14,000	2,230	31,220,000
17/03/2021	14,000	-0.20 ▼	-1.43	14,200	14,300	14,000	1,610	22,540,000
16/03/2021	14,200	0.15 ▲	1.06	14,050	14,200	13,700	2,000	28,400,000
15/03/2021	14,050	0.05 ▲	0.36	14,000	14,100	13,900	2,530	35,546,500
13/03/2021	14,000	-0.20 ▼	-1.43	14,200	14,200	13,900	1,890	26,460,000
12/03/2021	14,000	-0.20 ▼	-1.43	14,200	14,200	13,900	1,890	26,460,000
11/03/2021	14,200	-0.10 ▼	-0.70	14,200	14,200	14,100	1,280	18,176,000
10/03/2021	14,200	0.30 ▲	2.11	13,900	14,300	13,900	2,850	40,470,000
09/03/2021	13,900	-0.10 ▼	-0.72	14,000	14,000	13,600	3,370	46,843,000
08/03/2021	14,000	0.10 ▲	0.71	14,000	14,200	13,600	1,970	27,580,000
07/03/2021	14,000	-0.45 ▼	-3.21	14,450	14,200	13,900	2,350	32,900,000
05/03/2021	14,000	-0.45 ▼	-3.21	14,450	14,200	13,900	2,350	32,900,000
04/03/2021	14,450	0.35 ▲	2.42	14,100	15,000	14,450	3,770	54,476,500
03/03/2021	14,100	0.10 ▲	0.71	14,000	14,150	14,000	1,760	24,816,000
02/03/2021	14,000	0.10 ▲	0.71	13,900	14,000	13,800	3,040	42,560,000
01/03/2021	13,900	0.10 ▲	0.72	13,900	14,100	13,600	1,790	24,881,000
27/02/2021	13,900	-0.10 ▼	-0.72	14,000	14,000	13,550	1,330	18,487,000
26/02/2021	13,900	-0.10 ▼	-0.72	14,000	14,000	13,550	1,330	18,487,000
25/02/2021	14,000	-0.40 ▼	-2.86	14,400	14,400	13,750	3,160	44,240,000
24/02/2021	14,400	-0.20 ▼	-1.39	14,600	14,600	14,100	2,710	39,024,000
23/02/2021	14,600	-0.20 ▼	-1.37	14,800	14,800	14,100	3,460	50,516,000
22/02/2021	14,800	0.25 ▲	1.69	14,550	14,900	14,550	1,480	21,904,000
19/02/2021	14,550	-0.35 ▼	-2.41	14,900	14,800	14,300	7,850	114,217,500
18/02/2021	14,900	-1.10 ▼	-7.38	16,000	15,500	14,900	7,730	115,177,000
17/02/2021	16,000	0.50 ▲	3.13	15,500	16,000	15,000	4,690	75,040,000
09/02/2021	15,500	-0.55 ▼	-3.55	16,050	16,900	15,500	8,380	129,890,000
08/02/2021	16,050	1.05 ▲	6.54	15,000	16,050	14,000	8,970	143,968,500
05/02/2021	15,000	-1.10 ▼	-7.33	16,100	15,000	15,000	2,110	31,650,000
05/01/2021	13,350	-0.65 ▼	-4.87	14,000	14,000	13,350	220	2,937,000
04/01/2021	14,000	-0.20 ▼	-1.43	14,000	14,200	13,800	930	13,020,000
31/12/2020	14,000	-0.10 ▼	-0.71	14,100	14,200	13,700	7,920	110,880,000
30/12/2020	14,100	0.10 ▲	0.71	14,000	14,900	14,000	15,660	220,806,000
29/12/2020	14,000	0.90 ▲	6.43	13,100	14,000	13,100	5,005	70,070,000
28/12/2020	13,100	-0.40 ▼	-3.05	13,500	13,500	13,100	1,553	20,344,300
27/12/2020	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	2,502	33,777,000
25/12/2020	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	2,502	33,777,000
24/12/2020	13,600	-0.10 ▼	-0.74	13,650	13,650	12,900	2,065	28,084,000
23/12/2020	13,650	-0.20 ▼	-1.47	13,800	13,800	13,600	690	9,418,500
22/12/2020	13,800	0.00 ■■	0.00	13,850	13,900	13,000	3,070	42,366,000
21/12/2020	13,850	0.40 ▲	2.89	13,400	13,850	13,000	1,127	15,608,950
20/12/2020	13,400	0.20 ▲	1.49	13,200	13,950	13,000	967	12,957,800
18/12/2020	13,400	0.20 ▲	1.49	13,200	13,950	13,000	967	12,957,800
17/12/2020	13,200	-0.10 ▼	-0.76	13,300	13,300	12,900	1,127	14,876,400
16/12/2020	13,300	0.30 ▲	2.26	13,050	13,500	12,650	823	10,945,900
15/12/2020	13,050	0.30 ▲	2.30	12,800	13,100	12,800	1,101	14,368,050
14/12/2020	12,800	-0.20 ▼	-1.56	13,000	13,000	12,400	1,897	24,281,600
13/12/2020	13,000	0.10 ▲	0.77	12,900	13,500	12,400	1,697	22,061,000
11/12/2020	13,000	0.10 ▲	0.77	12,900	13,500	12,400	1,697	22,061,000
10/12/2020	12,900	-0.90 ▼	-6.98	13,800	13,800	12,850	1,070	13,803,000
09/12/2020	13,800	-0.10 ▼	-0.72	13,900	13,900	12,950	3,979	54,910,200
08/12/2020	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	2,198	30,552,200
07/12/2020	14,900	-1.10 ▼	-7.38	16,000	14,900	14,900	933	13,901,700
04/12/2020	16,000	0.80 ▲	5.00	15,200	16,250	15,500	76,680	1,226,880,000
03/12/2020	15,200	0.90 ▲	5.92	14,250	15,200	15,200	1,708	25,961,600
02/12/2020	14,250	0.90 ▲	6.32	13,350	14,250	14,250	5,072	72,276,000
01/12/2020	13,350	0.90 ▲	6.74	12,500	13,350	12,900	2,701	36,058,350
30/11/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,050	670	8,375,000
27/11/2020	12,900	0.40 ▲	3.10	12,500	12,900	12,000	1,190	15,351,000
25/11/2020	12,500	-0.50 ▼	-4.00	12,500	12,500	12,000	4,090	51,125,000
24/11/2020	12,500	-0.40 ▼	-3.20	12,900	12,900	12,500	4,160	52,000,000
23/11/2020	12,900	0.70 ▲	5.43	12,200	12,900	12,200	2,680	34,572,000
20/11/2020	12,200	0.20 ▲	1.64	12,000	12,600	12,000	810	9,882,000
19/11/2020	12,000	-0.60 ▼	-5.00	12,600	12,300	12,000	93	1,116,000
18/11/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	100	1,260,000
17/11/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	235	2,961,000
16/11/2020	12,600	0.10 ▲	0.79	12,500	12,650	12,450	1,623	20,449,800
13/11/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,450	109	1,362,500
12/11/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,450	205	2,562,500
11/11/2020	12,500	0.20 ▲	1.60	12,300	12,500	11,900	583	7,287,500
10/11/2020	12,300	0.30 ▲	2.44	12,000	12,300	11,500	312	3,837,600
09/11/2020	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	1,980	23,760,000
06/11/2020	12,200	-0.40 ▼	-3.28	12,550	12,250	12,200	150	1,830,000
05/11/2020	12,550	0.00 ■■	0.00	12,600	12,550	12,300	155	1,945,250
04/11/2020	12,600	0.30 ▲	2.38	12,300	12,600	12,300	489	6,161,400
03/11/2020	12,300	0.10 ▲	0.81	12,200	12,500	12,200	604	7,429,200
02/11/2020	12,200	-0.40 ▼	-3.28	12,550	12,550	12,200	1,652	20,154,400
30/10/2020	12,550	0.10 ▲	0.80	12,500	12,550	12,200	708	8,885,400
29/10/2020	12,500	-0.10 ▼	-0.80	12,600	12,500	12,200	814	10,175,000
28/10/2020	12,600	0.10 ▲	0.79	12,500	13,000	12,250	1,263	15,913,800
27/10/2020	12,500	-0.20 ▼	-1.60	12,700	12,700	12,250	216	2,700,000
26/10/2020	12,700	0.00 ■■	0.00	12,650	12,700	12,350	749	9,512,300
23/10/2020	12,650	0.10 ▲	0.79	12,600	12,650	12,250	287	3,630,550
22/10/2020	12,600	0.30 ▲	2.38	12,350	12,600	12,250	358	4,510,800
21/10/2020	12,350	-0.20 ▼	-1.62	12,500	12,750	12,350	234	2,889,900
20/10/2020	12,500	0.30 ▲	2.40	12,200	12,500	12,100	1,426	17,825,000
19/10/2020	12,200	-0.80 ▼	-6.56	12,950	12,700	12,100	1,930	23,546,000
16/10/2020	12,950	0.00 ■■	0.00	12,900	13,000	12,600	2,289	29,642,550
15/10/2020	12,900	-0.20 ▼	-1.55	13,100	13,100	12,700	7,010	90,429,000
14/10/2020	13,100	0.10 ▲	0.76	13,000	13,150	12,700	213	2,790,300
13/10/2020	13,000	0.00 ■■	0.00	13,000	13,250	13,000	661	8,593,000
12/10/2020	13,000	0.00 ■■	0.00	13,000	13,300	12,800	333	4,329,000
09/10/2020	13,000	0.00 ■■	0.00	13,000	13,400	12,500	798	10,374,000
08/10/2020	13,000	0.00 ■■	0.00	13,000	13,350	12,500	1,271	16,523,000
07/10/2020	13,000	0.00 ■■	0.00	13,000	13,300	12,500	2,981	38,753,000
06/10/2020	13,000	0.00 ■■	0.00	13,000	13,500	12,800	1,388	18,044,000
05/10/2020	13,000	0.00 ■■	0.00	13,000	13,400	12,900	267	3,471,000
02/10/2020	13,000	-0.10 ▼	-0.77	13,100	13,700	12,850	766	9,958,000
01/10/2020	13,100	-0.40 ▼	-3.05	13,450	13,450	13,050	80	1,048,000
30/09/2020	13,450	0.40 ▲	2.97	13,100	13,450	13,000	458	6,160,100
29/09/2020	13,100	-0.40 ▼	-3.05	13,500	13,500	13,000	296	3,877,600
28/09/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,000	432	5,832,000
27/09/2020	13,500	-0.20 ▼	-1.48	13,700	13,600	13,500	1,487	20,074,500
25/09/2020	13,500	-0.20 ▼	-1.48	13,700	13,600	13,500	1,487	20,074,500
24/09/2020	13,700	0.10 ▲	0.73	13,600	14,100	13,200	171	2,342,700
23/09/2020	13,600	0.60 ▲	4.41	13,000	13,600	12,800	1,218	16,564,800
22/09/2020	13,000	-0.40 ▼	-3.08	13,450	13,900	13,000	4,968	64,584,000
21/09/2020	13,450	-0.50 ▼	-3.72	13,900	13,900	13,450	487	6,550,150
18/09/2020	13,900	0.00 ■■	0.00	13,900	14,000	13,250	410	5,699,000
17/09/2020	13,900	0.20 ▲	1.44	13,700	0	0	890	12,371,000
16/09/2020	13,700	0.50 ▲	3.65	13,200	13,700	13,400	1,557	21,330,900
15/09/2020	13,200	-0.30 ▼	-2.27	13,450	13,500	13,200	1,883	24,855,600
14/09/2020	13,450	0.00 ■■	0.00	13,450	13,700	13,450	486	6,536,700
11/09/2020	13,450	0.40 ▲	2.97	13,050	13,450	12,250	814	10,948,300
10/09/2020	13,050	0.40 ▲	3.07	12,650	13,050	11,950	2,534	33,068,700
09/09/2020	12,650	-0.35 ▼	-2.77	13,000	13,200	12,600	22,470	284,245,500
08/09/2020	13,000	-0.40 ▼	-3.08	13,400	13,400	12,600	2,069	26,897,000
07/09/2020	13,400	-0.50 ▼	-3.73	13,950	14,000	13,400	1,668	22,351,200
04/09/2020	13,950	-0.40 ▼	-2.87	14,300	14,200	13,400	1,213	16,921,350
03/09/2020	14,300	0.00 ■■	0.00	14,300	14,450	13,700	1,265	18,089,500
01/09/2020	14,300	-0.10 ▼	-0.70	14,400	14,400	13,600	2,583	36,936,900
31/08/2020	14,400	-1.00 ▼	-6.94	15,400	15,350	14,350	6,550	94,320,000
28/08/2020	15,400	-0.20 ▼	-1.30	15,600	15,600	14,600	6,031	92,877,400
27/08/2020	15,600	-0.70 ▼	-4.49	16,300	16,600	15,200	8,570	133,692,000
26/08/2020	16,300	1.10 ▲	6.75	15,250	16,300	16,000	8,197	133,611,100
25/08/2020	15,250	0.80 ▲	5.25	14,500	15,300	14,500	5,714	87,138,500
24/08/2020	14,500	-0.60 ▼	-4.14	15,050	16,000	14,000	15,073	218,558,500
21/08/2020	15,050	-1.10 ▼	-7.31	16,150	15,050	15,050	257	3,867,850
20/08/2020	16,150	-1.20 ▼	-7.43	17,350	16,150	16,150	436	7,041,400
19/08/2020	17,350	-1.30 ▼	-7.49	18,650	17,350	17,350	960	16,656,000
18/08/2020	18,650	-1.40 ▼	-7.51	20,050	18,650	18,650	1,154	21,522,100
17/08/2020	20,050	-1.50 ▼	-7.48	21,550	23,050	20,050	17,110	343,055,500
14/08/2020	21,550	1.40 ▲	6.50	20,150	21,550	21,550	2,542	54,780,100
13/08/2020	20,150	1.30 ▲	6.45	18,850	20,150	20,150	1,359	27,383,850
12/08/2020	18,850	1.20 ▲	6.37	17,650	18,850	18,800	2,552	48,105,200
11/08/2020	17,650	1.20 ▲	6.80	16,500	17,650	17,500	11,623	205,145,950
10/08/2020	16,500	0.90 ▲	5.45	15,550	16,600	15,900	11,300	186,450,000
07/08/2020	15,550	1.00 ▲	6.43	14,550	15,550	15,550	490	7,619,500
06/08/2020	14,550	1.00 ▲	6.87	13,600	14,550	14,550	351	5,107,050
05/08/2020	13,600	0.90 ▲	6.62	12,750	13,600	13,600	1,989	27,050,400
04/08/2020	12,750	0.80 ▲	6.27	11,950	12,750	12,750	1,150	14,662,500
03/08/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,950	200	2,390,000
31/07/2020	11,200	0.70 ▲	6.25	10,500	11,200	11,000	754	8,444,800
30/07/2020	10,500	0.70 ▲	6.67	9,840	10,500	10,350	178	1,869,000
29/07/2020	9,840	0.60 ▲	6.10	9,200	9,840	9,800	1,755	17,269,200
28/07/2020	9,200	0.60 ▲	6.52	8,600	9,200	9,200	10	92,000
27/07/2020	8,600	0.60 ▲	6.98	8,040	8,600	8,040	312	2,683,200
24/07/2020	8,040	-0.50 ▼	-6.22	8,580	8,040	8,040	77	619,080
23/07/2020	8,580	0.60 ▲	6.99	8,030	8,580	8,580	21	180,180
22/07/2020	8,030	-0.30 ▼	-3.74	8,360	8,030	8,030	1	8,030
21/07/2020	8,360	0.30 ▲	3.59	8,030	8,360	8,030	30	250,800
20/07/2020	8,030	-0.50 ▼	-6.23	8,540	8,030	8,030	1	8,030
17/07/2020	8,540	0.00 ■■	0.00	8,530	8,540	8,000	3	25,620
16/07/2020	8,530	-0.30 ▼	-3.52	8,850	8,850	8,530	30	255,900
14/07/2020	8,850	-0.70 ▼	-7.91	9,500	8,850	8,850	51	451,350
13/07/2020	9,500	0.50 ▲	5.26	9,000	9,500	8,620	44	418,000
09/07/2020	9,000	0.00 ■■	0.00	8,980	9,000	8,990	105	945,000
08/07/2020	8,980	0.50 ▲	5.57	8,480	8,980	8,400	11	98,780
07/07/2020	8,480	-0.62 ▼	-7.31	9,100	8,500	8,480	3,760	31,884,800
06/07/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,100	4	36,400
03/07/2020	9,100	-0.10 ▼	-1.10	9,210	9,210	9,100	2	18,200
02/07/2020	9,210	-0.70 ▼	-7.60	9,900	9,210	9,210	337	3,103,770
30/06/2020	9,900	-0.10 ▼	-1.01	9,990	9,990	9,900	27	267,300
29/06/2020	9,990	0.50 ▲	5.01	9,500	9,990	9,000	307	3,066,930
25/06/2020	9,500	0.10 ▲	1.05	9,360	9,500	9,490	26	247,000
22/06/2020	9,360	-0.50 ▼	-5.34	9,900	9,900	9,360	15	140,400
19/06/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	92	910,800
18/06/2020	10,000	0.00 ■■	0.00	10,000	10,000	9,500	23	230,000
17/06/2020	10,000	-0.10 ▼	-1.00	10,100	10,000	9,500	1,720	17,200,000
11/06/2020	10,100	0.00 ■■	0.00	10,100	10,100	9,510	160	1,616,000
10/06/2020	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	2	20,200
09/06/2020	10,200	0.00 ■■	0.00	10,200	10,200	10,200	100	1,020,000
08/06/2020	10,200	0.60 ▲	5.88	9,600	10,200	10,200	189	1,927,800
04/06/2020	9,600	0.00 ■■	0.00	9,550	9,600	9,600	295	2,832,000
03/06/2020	9,600	0.00 ■■	0.00	9,550	9,600	9,600	295	2,832,000
02/06/2020	9,550	-0.40 ▼	-4.19	10,000	10,200	9,550	11	105,050
01/06/2020	10,000	0.30 ▲	3.00	9,730	10,400	10,000	240	2,400,000
31/05/2020	9,730	-0.70 ▼	-7.19	10,450	9,730	9,730	18	175,140
29/05/2020	9,730	-0.70 ▼	-7.19	10,450	9,730	9,730	18	175,140
28/05/2020	10,450	0.00 ■■	0.00	10,400	10,450	10,450	1	10,450
27/05/2020	10,400	0.20 ▲	1.92	10,200	10,800	10,400	209	2,173,600
26/05/2020	10,200	0.50 ▲	4.90	9,700	10,300	9,510	87	887,400
25/05/2020	9,700	-0.10 ▼	-1.03	9,800	9,700	9,700	1	9,700
24/05/2020	9,800	-0.20 ▼	-2.04	10,000	9,950	9,800	270	2,646,000
22/05/2020	9,800	-0.20 ▼	-2.04	10,000	9,950	9,800	270	2,646,000
21/05/2020	10,000	-0.30 ▼	-3.00	10,250	10,300	10,000	305	3,050,000
20/05/2020	10,250	-0.80 ▼	-7.80	11,000	11,000	10,250	210	2,152,500
19/05/2020	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	40	440,000
18/05/2020	11,300	0.30 ▲	2.65	11,000	11,300	11,300	1	11,300
17/05/2020	11,000	-0.20 ▼	-1.82	11,200	11,400	11,000	200	2,200,000
15/05/2020	11,000	-0.20 ▼	-1.82	11,200	11,400	11,000	200	2,200,000
14/05/2020	11,200	0.40 ▲	3.57	10,800	11,200	10,750	257	2,878,400
13/05/2020	10,800	0.70 ▲	6.48	10,100	10,800	9,700	11	118,800
12/05/2020	10,100	-0.70 ▼	-6.93	10,800	10,800	10,050	22	222,200
11/05/2020	10,800	0.70 ▲	6.48	10,100	10,800	9,550	141	1,522,800
10/05/2020	10,100	-0.70 ▼	-6.93	10,800	10,150	10,100	74	747,400
08/05/2020	10,100	-0.70 ▼	-6.93	10,800	10,150	10,100	74	747,400
07/05/2020	10,800	-0.80 ▼	-7.41	11,600	11,300	10,800	437	4,719,600
05/05/2020	11,600	0.30 ▲	2.59	11,300	11,600	11,550	501	5,811,600
04/05/2020	11,600	0.30 ▲	2.59	11,300	11,600	11,550	501	5,811,600
01/05/2020	11,300	0.60 ▲	5.31	10,700	11,300	11,300	5	56,500
30/04/2020	11,300	0.60 ▲	5.31	10,700	11,300	11,300	5	56,500
29/04/2020	11,300	0.60 ▲	5.31	10,700	11,300	11,300	5	56,500
28/04/2020	10,700	0.00 ■■	0.00	10,700	11,400	10,700	140	1,498,000
27/04/2020	10,700	0.00 ■■	0.00	10,700	11,400	10,700	140	1,498,000
26/04/2020	10,700	-0.80 ▼	-7.48	11,500	10,700	10,700	35	374,500
24/04/2020	10,700	-0.80 ▼	-7.48	11,500	10,700	10,700	35	374,500
23/04/2020	11,500	0.60 ▲	5.22	10,950	11,700	11,000	101	1,161,500
22/04/2020	10,950	0.00 ■■	0.00	10,950	10,950	10,200	22	240,900
21/04/2020	10,950	-0.70 ▼	-6.39	11,650	10,950	10,900	10	109,500
20/04/2020	11,650	0.70 ▲	6.01	10,950	11,650	11,650	48	559,200
19/04/2020	10,950	0.70 ▲	6.39	10,250	10,950	10,250	80	876,000
17/04/2020	10,950	0.70 ▲	6.39	10,250	10,950	10,250	80	876,000
16/04/2020	10,250	-0.80 ▼	-7.80	11,000	10,300	10,250	218	2,234,500
15/04/2020	11,000	-0.80 ▼	-7.27	11,800	11,900	11,000	810	8,910,000
14/04/2020	11,800	-0.80 ▼	-6.78	12,600	11,800	11,750	264	3,115,200
13/04/2020	12,600	-0.90 ▼	-7.14	13,500	12,800	12,600	76	957,600
12/04/2020	13,500	0.60 ▲	4.44	12,900	13,700	13,500	387	5,224,500
10/04/2020	13,500	0.60 ▲	4.44	12,900	13,700	13,500	387	5,224,500
09/04/2020	12,900	0.70 ▲	5.43	12,200	12,900	12,200	201	2,592,900
08/04/2020	12,200	0.30 ▲	2.46	11,900	12,700	12,000	650	7,930,000
07/04/2020	11,900	0.80 ▲	6.72	11,150	11,900	11,400	381	4,533,900
06/04/2020	11,150	0.70 ▲	6.28	10,450	11,150	10,450	480	5,352,000
05/04/2020	10,450	0.60 ▲	5.74	9,800	10,450	9,130	306	3,197,700
03/04/2020	10,450	0.60 ▲	5.74	9,800	10,450	9,130	306	3,197,700
02/04/2020	9,800	0.60 ▲	6.12	9,180	9,820	9,800	18	176,400
01/04/2020	9,800	0.60 ▲	6.12	9,180	9,820	9,800	18	176,400
31/03/2020	9,180	0.60 ▲	6.54	8,580	9,180	9,180	47	431,460
30/03/2020	8,580	0.60 ▲	6.99	8,020	8,580	8,000	88	755,040
29/03/2020	8,020	-0.40 ▼	-4.99	8,400	8,980	7,820	14	112,280
27/03/2020	8,020	-0.40 ▼	-4.99	8,400	8,980	7,820	14	112,280
26/03/2020	8,400	-0.50 ▼	-5.95	8,910	8,500	8,400	32	268,800
25/03/2020	8,910	-0.70 ▼	-7.86	9,580	10,250	8,910	140	1,247,400
24/03/2020	9,580	-0.70 ▼	-7.31	10,300	11,000	9,580	17	162,860
23/03/2020	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2	20,600
22/03/2020	10,300	0.40 ▲	3.88	9,860	10,300	9,170	131	1,349,300
20/03/2020	10,300	0.40 ▲	3.88	9,860	10,300	9,170	131	1,349,300
19/03/2020	9,860	-0.70 ▼	-7.10	10,600	9,860	9,860	50	493,000
18/03/2020	10,600	0.70 ▲	6.60	9,910	10,600	9,230	11	116,600
17/03/2020	10,600	0.70 ▲	6.60	9,910	10,600	9,230	11	116,600
16/03/2020	9,910	-0.74 ▼	-7.47	10,650	9,910	9,910	300	2,973,000
13/03/2020	10,650	-0.75 ▼	-7.04	11,400	12,000	10,650	1,640	17,466,000
12/03/2020	11,400	0.55 ▲	4.82	10,850	11,400	10,100	1,050	11,970,000
09/03/2020	10,850	0.20 ▲	1.84	10,700	11,400	10,700	720	7,812,000
06/03/2020	10,700	0.70 ▲	6.54	10,000	10,700	10,700	203	2,172,100
05/03/2020	10,000	0.00 ■■	0.00	10,000	10,000	10,000	20	200,000
04/03/2020	10,000	-0.70 ▼	-7.00	10,650	10,000	10,000	1	10,000
03/03/2020	10,650	-0.80 ▼	-7.51	11,450	10,650	10,650	28	298,200
02/03/2020	11,450	0.40 ▲	3.49	11,000	11,650	10,250	62	709,900
28/02/2020	11,000	0.60 ▲	5.45	10,450	11,000	11,000	1	11,000
26/02/2020	10,450	0.40 ▲	3.83	10,000	10,450	9,300	224	2,340,800
21/02/2020	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	100	1,000,000
20/02/2020	10,100	0.00 ■■	0.00	10,100	10,100	10,100	90	909,000
17/02/2020	10,100	0.10 ▲	0.99	10,000	10,100	10,100	100	1,010,000
14/02/2020	10,000	-0.40 ▼	-4.00	10,450	10,000	10,000	2	20,000
13/02/2020	10,000	-0.40 ▼	-4.00	10,450	10,000	10,000	2	20,000
12/02/2020	10,450	0.00 ■■	0.00	10,450	10,450	10,450	492	5,141,400
11/02/2020	10,450	0.00 ■■	0.00	10,450	10,450	10,450	148	1,546,600
10/02/2020	10,450	0.60 ▲	5.74	9,800	10,450	9,800	10	104,500
09/02/2020	9,800	-0.10 ▼	-1.02	9,900	10,550	9,800	447	4,380,600
07/02/2020	9,800	-0.10 ▼	-1.02	9,900	10,550	9,800	447	4,380,600
06/02/2020	9,900	-0.70 ▼	-7.07	10,550	9,900	9,900	6	59,400
05/02/2020	10,550	-0.80 ▼	-7.58	11,300	12,050	10,550	242	2,553,100
04/02/2020	11,300	-0.80 ▼	-7.08	12,100	11,300	11,300	10	113,000
03/02/2020	12,100	0.70 ▲	5.79	11,400	12,100	10,650	4	48,400
02/02/2020	11,400	-0.90 ▼	-7.89	12,250	11,500	11,400	6	68,400
31/01/2020	11,400	-0.90 ▼	-7.89	12,250	11,500	11,400	6	68,400
17/01/2020	12,250	-0.90 ▼	-7.35	13,150	12,250	12,250	10	122,500
16/01/2020	13,150	0.80 ▲	6.08	12,350	13,150	13,150	10	131,500
13/01/2020	12,350	0.80 ▲	6.48	11,600	12,400	10,800	16	197,600
10/01/2020	11,600	0.80 ▲	6.90	10,850	11,600	11,600	1	11,600
09/01/2020	10,850	0.70 ▲	6.45	10,150	10,850	9,440	36	390,600
08/01/2020	10,150	0.70 ▲	6.90	9,500	10,150	8,840	192	1,948,800
06/01/2020	9,500	-0.70 ▼	-7.37	10,150	10,000	9,500	4	38,000
03/01/2020	10,150	-0.80 ▼	-7.88	10,900	10,150	10,150	1	10,150
02/01/2020	10,900	0.70 ▲	6.42	10,250	10,900	10,900	2	21,800
31/12/2019	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	8	82,000
30/12/2019	11,000	0.70 ▲	6.36	10,300	11,000	11,000	1	11,000
27/12/2019	10,300	-0.80 ▼	-7.77	11,050	10,400	10,300	12	123,600
26/12/2019	11,050	-0.80 ▼	-7.24	11,850	11,050	11,050	1	11,050
24/12/2019	11,850	-0.90 ▼	-7.59	12,700	11,850	11,850	1	11,850
13/12/2019	12,700	-0.10 ▼	-0.79	12,750	12,700	12,700	20	254,000
09/12/2019	12,750	0.00 ■■	0.00	12,750	13,550	12,750	111	1,415,250
04/12/2019	12,750	0.80 ▲	6.27	12,000	0	0	1	12,750
03/12/2019	12,000	0.60 ▲	5.00	11,400	12,000	12,000	51	612,000
02/12/2019	11,400	0.70 ▲	6.14	10,700	11,400	10,700	388	4,423,200
29/11/2019	10,700	0.00 ■■	0.00	10,700	10,700	10,700	100	1,070,000
28/11/2019	10,700	0.70 ▲	6.54	10,000	10,700	10,700	6	64,200
26/11/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2	20,000
21/11/2019	10,000	0.50 ▲	5.00	9,500	10,000	9,900	94	940,000
20/11/2019	9,500	0.10 ▲	1.05	9,400	9,500	9,500	1	9,500
19/11/2019	9,400	-0.60 ▼	-6.38	10,000	9,400	9,400	1	9,400
18/11/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	96	960,000
14/11/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	143	1,444,300
13/11/2019	10,100	0.00 ■■	0.00	10,050	10,100	10,100	20	202,000
12/11/2019	10,050	-0.80 ▼	-7.96	10,800	11,550	10,050	10	100,500
07/11/2019	10,800	-0.80 ▼	-7.41	11,600	10,800	10,800	13	140,400
06/11/2019	11,600	0.70 ▲	6.03	10,900	11,600	11,600	21	243,600
05/11/2019	10,900	0.70 ▲	6.42	10,200	10,900	10,900	30	327,000
04/11/2019	10,200	-0.80 ▼	-7.84	10,950	10,800	10,200	308	3,141,600
01/11/2019	10,950	-0.80 ▼	-7.31	11,750	10,950	10,950	14	153,300
31/10/2019	11,750	-0.90 ▼	-7.66	12,600	11,750	11,750	15	176,250
30/10/2019	12,600	-0.10 ▼	-0.79	12,650	12,600	12,600	360	4,536,000
21/10/2019	12,650	0.00 ■■	0.00	12,650	12,650	12,650	1	12,650
14/10/2019	12,650	0.00 ■■	0.00	12,650	12,650	12,650	5	63,250
10/10/2019	12,650	-0.90 ▼	-7.11	13,550	12,650	12,650	3	37,950
09/10/2019	13,550	0.90 ▲	6.64	12,700	13,550	13,550	2	27,100
08/10/2019	12,700	0.20 ▲	1.57	12,500	12,700	12,700	1	12,700
07/10/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,500	1	12,500
04/10/2019	12,300	0.20 ▲	1.63	12,100	12,300	12,300	1	12,300
02/10/2019	12,100	-0.10 ▼	-0.83	12,150	12,100	11,700	271	3,279,100
25/09/2019	12,150	0.00 ■■	0.00	12,200	12,150	11,700	163	1,980,450
24/09/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,200	15	183,000
23/09/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1	12,200
20/09/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,200	5	61,000
19/09/2019	12,200	0.10 ▲	0.82	12,100	12,800	12,200	5	61,000
17/09/2019	12,100	0.70 ▲	5.79	11,400	12,100	11,400	520	6,292,000
16/09/2019	11,400	0.70 ▲	6.14	10,700	11,400	10,700	11	125,400
13/09/2019	10,700	-0.80 ▼	-7.48	11,500	12,300	10,700	2	21,400
10/09/2019	11,500	-0.30 ▼	-2.61	11,800	11,500	11,500	90	1,035,000
09/09/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,700	108	1,274,400
05/09/2019	12,000	0.40 ▲	3.33	11,650	12,450	12,000	3	36,000
03/09/2019	11,650	0.80 ▲	6.87	10,900	11,650	11,650	200	2,330,000
28/08/2019	10,900	0.70 ▲	6.42	10,250	10,900	10,000	415	4,523,500
26/08/2019	10,250	-0.80 ▼	-7.80	11,000	10,250	10,250	26	266,500
21/08/2019	11,000	0.70 ▲	6.36	10,350	11,000	11,000	2	22,000
20/08/2019	10,350	-0.10 ▼	-0.97	10,400	10,350	9,680	2	20,700
19/08/2019	10,400	-0.80 ▼	-7.69	11,150	10,400	10,400	6	62,400
16/08/2019	11,150	0.70 ▲	6.28	10,450	11,150	11,150	1	11,150
15/08/2019	10,450	0.00 ■■	0.00	10,450	10,450	10,450	1	10,450
14/08/2019	10,450	0.00 ■■	0.00	10,450	10,450	9,720	99	1,034,550
13/08/2019	10,450	-0.80 ▼	-7.66	11,200	10,450	10,450	5	52,250
12/08/2019	11,200	-0.10 ▼	-0.89	11,300	11,200	10,550	159	1,780,800
06/08/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,300	37	418,100
31/07/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,300	36	406,800
26/07/2019	11,300	0.70 ▲	6.19	10,600	11,300	11,300	1	11,300
25/07/2019	10,600	0.10 ▲	0.94	10,500	10,600	9,770	6	63,600
23/07/2019	10,500	0.10 ▲	0.95	10,400	10,500	10,000	6	63,000
19/07/2019	10,400	0.00 ■■	0.00	10,400	10,400	9,900	16	166,400
18/07/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,400	2	20,800
17/07/2019	10,400	0.00 ■■	0.00	10,400	10,400	10,400	2	20,800
15/07/2019	10,400	-0.40 ▼	-3.85	10,750	10,750	10,400	11	114,400
12/07/2019	10,750	0.40 ▲	3.72	10,400	10,750	10,400	3	32,250
11/07/2019	10,400	0.30 ▲	2.88	10,100	10,500	10,100	118	1,227,200
10/07/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,100	78	787,800
09/07/2019	10,100	0.10 ▲	0.99	10,000	10,100	10,100	10	101,000
08/07/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,800	32	320,000
05/07/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,900	36	360,000
04/07/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	11	110,000
03/07/2019	10,000	0.00 ■■	0.00	10,000	10,150	10,000	57	570,000
02/07/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	5	50,000
01/07/2019	10,100	0.30 ▲	2.97	9,780	10,100	9,780	159	1,605,900
28/06/2019	9,780	-0.70 ▼	-7.16	10,500	10,500	9,780	4	39,120
26/06/2019	10,500	0.20 ▲	1.90	10,350	10,500	10,500	1	10,500
25/06/2019	10,350	-0.30 ▼	-2.90	10,650	10,350	9,910	38	393,300
24/06/2019	10,650	-0.30 ▼	-2.82	10,900	10,650	10,150	23	244,950
21/06/2019	10,900	0.30 ▲	2.75	10,600	11,000	10,900	3	32,700
20/06/2019	10,900	0.30 ▲	2.75	10,600	11,000	10,900	3	32,700
19/06/2019	10,600	0.30 ▲	2.83	10,300	10,600	10,600	1	10,600
18/06/2019	10,300	0.60 ▲	5.83	9,750	10,300	10,300	1	10,300
17/06/2019	9,750	-0.70 ▼	-7.18	10,450	10,450	9,750	21	204,750
16/06/2019	10,450	0.40 ▲	3.83	10,050	10,450	10,450	1	10,450
14/06/2019	10,450	0.40 ▲	3.83	10,050	10,450	10,450	1	10,450
13/06/2019	10,050	-0.80 ▼	-7.96	10,800	10,050	10,050	87	874,350
11/06/2019	10,800	-0.10 ▼	-0.93	10,900	10,800	10,700	2	21,600
10/06/2019	10,800	-0.10 ▼	-0.93	10,900	10,800	10,700	2	21,600
09/06/2019	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1	10,900
07/06/2019	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1	10,900
06/06/2019	10,900	0.30 ▲	2.75	10,650	10,900	10,900	1	10,900
05/06/2019	10,900	0.30 ▲	2.75	10,650	10,900	10,900	1	10,900
04/06/2019	10,650	0.50 ▲	4.69	10,200	10,650	10,650	3	31,950
03/06/2019	10,200	0.10 ▲	0.98	10,100	10,200	10,000	14	142,800
02/06/2019	10,100	0.60 ▲	5.94	9,510	10,100	10,100	13	131,300
31/05/2019	10,100	0.60 ▲	5.94	9,510	10,100	10,100	13	131,300
30/05/2019	9,510	-0.70 ▼	-7.36	10,200	9,510	9,510	1	9,510
29/05/2019	10,200	0.50 ▲	4.90	9,730	10,250	9,200	5	51,000
28/05/2019	9,730	-0.70 ▼	-7.19	10,450	9,730	9,730	1	9,730
27/05/2019	10,450	-0.20 ▼	-1.91	10,650	10,450	9,910	108	1,128,600
26/05/2019	10,650	-0.10 ▼	-0.94	10,750	10,650	10,400	18	191,700
24/05/2019	10,650	-0.10 ▼	-0.94	10,750	10,650	10,400	18	191,700
23/05/2019	10,750	0.70 ▲	6.51	10,100	10,750	10,750	2	21,500
22/05/2019	10,100	-0.40 ▼	-3.96	10,500	10,100	9,770	339	3,423,900
21/05/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,000	20	210,000
20/05/2019	10,500	-0.50 ▼	-4.76	11,000	10,500	10,250	21	220,500
19/05/2019	11,000	-0.10 ▼	-0.91	11,100	11,000	10,800	3	33,000
17/05/2019	11,000	-0.10 ▼	-0.91	11,100	11,000	10,800	3	33,000
16/05/2019	11,100	0.60 ▲	5.41	10,500	11,100	9,770	544	6,038,400
15/05/2019	11,100	0.60 ▲	5.41	10,500	11,100	9,770	544	6,038,400
14/05/2019	10,500	-0.50 ▼	-4.76	11,000	10,500	10,250	36	378,000
13/05/2019	11,000	-0.80 ▼	-7.27	11,750	11,000	11,000	40	440,000
09/05/2019	11,750	-0.10 ▼	-0.85	11,800	11,750	11,000	3	35,250
08/05/2019	11,750	-0.10 ▼	-0.85	11,800	11,750	11,000	3	35,250
07/05/2019	11,800	-0.10 ▼	-0.85	11,900	11,800	11,800	4	47,200
03/05/2019	11,900	0.10 ▲	0.84	11,800	11,900	11,500	33	392,700
02/05/2019	11,900	0.10 ▲	0.84	11,800	11,900	11,500	33	392,700
01/05/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,200	21	247,800
30/04/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,200	21	247,800
29/04/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,200	21	247,800
28/04/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,200	21	247,800
26/04/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	11,200	21	247,800
18/04/2019	12,050	0.60 ▲	4.98	11,450	12,100	10,650	1,020	12,291,000
17/04/2019	11,450	-0.85 ▼	-7.42	12,300	11,800	11,450	1,220	13,969,000
15/04/2019	12,300	0.70 ▲	5.69	11,600	12,350	11,600	130	1,599,000
12/04/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1	12,000
11/04/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1	12,000
10/04/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1	12,000
09/04/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20	240,000
08/04/2019	9,960	-2.64 ▼	-26.51	12,000	0	0	1,020	10,159,200
05/04/2019	12,000	0.20 ▲	1.67	11,800	12,000	12,000	10	120,000
04/04/2019	12,000	0.20 ▲	1.67	11,800	12,000	12,000	10	120,000
03/04/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1	11,800
02/04/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	6	70,800
01/04/2019	11,800	0.70 ▲	5.93	11,100	11,800	11,800	1	11,800
30/03/2019	12,600	-0.15 ▼	-1.19	12,750	12,900	12,600	50	630,000
28/03/2019	11,100	0.00 ■■	0.00	11,100	11,100	10,500	12	133,200
27/03/2019	11,100	0.00 ■■	0.00	11,100	11,100	10,500	2	22,200
26/03/2019	11,100	-0.80 ▼	-7.21	11,900	11,100	11,100	54	599,400
25/03/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	2	23,800
22/03/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	1	11,900
21/03/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	2	23,800
20/03/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	17	202,300
19/03/2019	11,900	0.00 ■■	0.00	11,900	11,950	11,900	50	595,000
18/03/2019	11,900	-0.50 ▼	-4.20	12,450	11,900	11,900	5	59,500
15/03/2019	12,450	0.40 ▲	3.21	12,000	12,450	12,450	1	12,450
14/03/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,600	53	636,000
12/03/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	9	108,000
11/03/2019	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	19	228,000
08/03/2019	12,300	0.70 ▲	5.69	11,600	12,400	11,600	210	2,583,000
07/03/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1	11,600
06/03/2019	11,600	0.40 ▲	3.45	11,250	11,650	11,000	5	58,000
05/03/2019	11,250	0.70 ▲	6.22	10,600	11,250	11,100	3	33,750
04/03/2019	10,600	-0.60 ▼	-5.66	11,200	10,600	10,600	151	1,600,600
28/02/2019	11,200	0.00 ■■	0.00	11,200	11,200	11,200	5	56,000
27/02/2019	12,750	0.40 ▲	3.14	12,350	12,750	11,500	8,480	108,120,000
26/02/2019	12,350	-0.10 ▼	-0.81	12,450	12,350	11,600	660	8,151,000
22/02/2019	11,200	0.00 ■■	0.00	11,200	11,200	10,500	15	168,000
21/02/2019	12,050	0.00 ■■	0.00	12,050	12,050	12,050	500	6,025,000
20/02/2019	11,650	-0.85 ▼	-7.30	12,500	11,650	11,650	30	349,500
18/02/2019	11,200	0.70 ▲	6.25	10,500	11,200	11,200	7	78,400
15/02/2019	10,500	-0.60 ▼	-5.71	11,100	11,700	10,500	2	21,000
14/02/2019	11,100	-0.70 ▼	-6.31	11,800	11,100	11,100	1	11,100
12/02/2019	11,800	0.00 ■■	0.00	11,850	11,800	11,050	45	531,000
11/02/2019	11,850	-0.10 ▼	-0.84	11,900	11,850	11,100	11	130,350
31/01/2019	11,900	0.00 ■■	0.00	11,900	12,700	11,100	52	618,800
30/01/2019	12,600	-0.15 ▼	-1.19	12,750	12,900	12,600	50	630,000
27/01/2019	12,750	0.30 ▲	2.35	11,900	0	0	8,480	108,120,000
25/01/2019	11,900	0.70 ▲	5.88	11,250	11,900	11,900	1	11,900
24/01/2019	11,900	0.70 ▲	5.88	11,250	11,900	11,900	1,000	11,900,000
22/01/2019	11,250	-0.80 ▼	-7.11	12,050	11,250	11,250	1,000	11,250,000
21/01/2019	12,050	0.00 ■■	0.00	12,050	12,050	12,050	50,000	602,500,000
19/01/2019	12,050	0.60 ▲	4.98	11,450	12,100	10,650	102,000	1,229,100,000
18/01/2019	12,050	0.60 ▲	4.98	11,450	12,100	10,650	1,020	12,291,000
17/01/2019	11,450	-0.85 ▼	-7.42	12,300	11,800	11,450	1,220	13,969,000
15/01/2019	12,300	0.70 ▲	5.69	11,600	12,350	11,600	130	1,599,000
14/01/2019	11,600	0.70 ▲	6.03	10,900	11,600	10,900	30	348,000
11/01/2019	10,900	0.70 ▲	6.42	10,200	10,900	10,200	5,130	55,917,000
10/01/2019	10,200	-0.45 ▼	-4.41	10,650	10,650	10,200	1,350	13,770,000
09/01/2019	10,650	0.69 ▲	6.48	9,960	10,650	10,650	1,170	12,460,500
08/01/2019	9,960	-0.74 ▼	-7.43	10,700	10,700	9,960	1,020	10,159,200
07/01/2019	10,700	-0.80 ▼	-7.48	11,500	11,500	10,700	1,220	13,054,000
04/01/2019	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	60	690,000
03/01/2019	12,000	-0.75 ▼	-6.25	12,750	12,000	12,000	1,000	12,000,000
27/12/2018	12,750	0.40 ▲	3.14	12,350	12,750	11,500	8,480	108,120,000
26/12/2018	12,350	-0.10 ▼	-0.81	12,450	12,350	11,600	660	8,151,000
21/12/2018	12,450	0.80 ▲	6.43	11,650	12,450	11,650	30	373,500
20/12/2018	11,650	-0.85 ▼	-7.30	12,500	11,650	11,650	30	349,500
19/12/2018	12,500	-0.05 ▼	-0.40	12,550	12,500	11,700	20	250,000
06/12/2018	12,550	-0.05 ▼	-0.40	12,600	12,550	11,200	3,130	39,281,500
04/12/2018	12,600	-0.10 ▼	-0.79	12,600	12,600	11,750	1,080	13,608,000
03/12/2018	12,600	-0.60 ▼	-4.76	12,600	12,600	12,000	1,410	17,766,000
30/11/2018	12,600	-0.15 ▼	-1.19	12,750	12,900	12,600	50	630,000
28/11/2018	12,750	0.00 ■■	0.00	12,750	12,750	12,750	200	2,550,000
27/11/2018	12,750	0.00 ■■	0.00	12,750	12,750	12,750	2,170	27,667,500
26/11/2018	12,750	0.75 ▲	5.88	12,000	12,750	12,750	10	127,500
22/11/2018	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	120	1,440,000
07/11/2018	12,900	0.00 ■■	0.00	12,900	12,900	12,900	600	7,740,000
29/10/2018	12,900	-0.10 ▼	-0.78	13,000	13,000	12,100	60	774,000
26/10/2018	13,000	0.30 ▲	2.31	12,700	13,000	13,000	10	130,000
19/10/2018	12,700	0.70 ▲	5.51	12,000	12,700	12,700	10	127,000
17/10/2018	12,000	-0.80 ▼	-6.67	12,800	12,000	12,000	500	6,000,000
15/10/2018	12,800	0.65 ▲	5.08	12,150	12,800	12,800	10	128,000
11/10/2018	12,150	0.65 ▲	5.35	11,500	12,250	12,150	110	1,336,500
10/10/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	430	4,945,000
09/10/2018	11,500	-0.50 ▼	-4.35	12,000	11,550	11,500	1,150	13,225,000
05/10/2018	12,000	-0.80 ▼	-6.67	12,800	12,000	12,000	500	6,000,000
04/10/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,800	10	128,000
03/10/2018	12,000	-0.15 ▼	-1.25	12,150	12,000	12,000	880	10,560,000
02/10/2018	12,150	-0.15 ▼	-1.23	12,300	12,250	11,850	170	2,065,500
28/09/2018	12,300	0.30 ▲	2.44	12,000	12,300	12,000	20	246,000
26/09/2018	12,000	-0.80 ▼	-6.67	12,800	12,000	12,000	10	120,000
25/09/2018	12,800	0.20 ▲	1.56	12,600	12,800	11,800	510	6,528,000
21/09/2018	12,600	-0.05 ▼	-0.40	12,650	12,600	11,800	190	2,394,000
20/09/2018	12,650	0.65 ▲	5.14	12,000	12,700	12,650	30	379,500
18/09/2018	12,000	-0.85 ▼	-7.08	12,850	12,000	12,000	10	120,000
17/09/2018	12,850	0.80 ▲	6.23	12,050	12,850	11,400	130	1,670,500
14/09/2018	12,050	-0.15 ▼	-1.24	12,200	12,050	11,450	470	5,663,500
12/09/2018	12,200	-0.50 ▼	-4.10	12,700	12,200	11,900	120	1,464,000
11/09/2018	12,700	0.60 ▲	4.72	12,100	12,700	12,700	100	1,270,000
10/09/2018	12,100	-0.75 ▼	-6.20	12,850	12,100	12,100	120	1,452,000
07/09/2018	12,850	0.30 ▲	2.33	12,550	12,850	12,850	30	385,500
06/09/2018	12,550	0.75 ▲	5.98	11,800	12,550	11,800	1,030	12,926,500
05/09/2018	11,800	0.55 ▲	4.66	11,250	11,800	11,150	150	1,770,000
04/09/2018	11,250	-0.80 ▼	-7.11	12,050	11,400	11,250	1,480	16,650,000
02/09/2018	12,050	-0.90 ▼	-7.47	12,950	12,750	12,050	1,210	14,580,500
31/08/2018	12,050	-0.90 ▼	-7.47	12,950	12,750	12,050	1,210	14,580,500
29/08/2018	12,950	0.05 ▲	0.39	12,900	13,150	12,000	80	1,036,000
28/08/2018	12,900	0.35 ▲	2.71	12,550	12,900	11,850	5,010	64,629,000
27/08/2018	12,550	-0.90 ▼	-7.17	13,450	13,000	12,550	2,030	25,476,500
24/08/2018	13,450	-0.15 ▼	-1.12	13,600	13,450	12,650	2,800	37,660,000
23/08/2018	13,600	-0.05 ▼	-0.37	13,650	13,600	12,700	30	408,000
22/08/2018	13,650	-0.10 ▼	-0.73	13,750	13,950	12,800	970	13,240,500
21/08/2018	13,750	0.85 ▲	6.18	12,900	13,800	12,000	60	825,000
20/08/2018	12,900	0.30 ▲	2.33	12,600	13,000	11,900	1,800	23,220,000
17/08/2018	12,600	-0.90 ▼	-7.14	13,500	12,600	12,600	1,290	16,254,000
16/08/2018	13,500	-1.00 ▼	-7.41	14,500	13,500	13,500	80	1,080,000
10/08/2018	14,500	-0.05 ▼	-0.34	14,550	14,500	13,550	1,020	14,790,000
09/08/2018	14,550	0.85 ▲	5.84	13,700	14,550	14,550	10	145,500
08/08/2018	13,700	0.75 ▲	5.47	12,950	13,750	13,200	440	6,028,000
07/08/2018	12,950	0.45 ▲	3.47	12,500	12,950	11,650	8,510	110,204,500
06/08/2018	12,500	-0.45 ▼	-3.60	12,950	12,500	12,200	1,650	20,625,000
03/08/2018	12,950	0.05 ▲	0.39	12,900	12,950	12,200	20	259,000
02/08/2018	12,900	-0.90 ▼	-6.98	13,800	12,900	12,900	50	645,000
01/08/2018	13,800	-0.05 ▼	-0.36	13,850	13,900	12,900	2,130	29,394,000
31/07/2018	13,850	0.35 ▲	2.53	13,500	13,850	13,850	60	831,000
27/07/2018	13,500	-0.10 ▼	-0.74	13,600	13,950	12,650	30	405,000
26/07/2018	13,600	0.85 ▲	6.25	12,750	13,600	11,900	2,530	34,408,000
25/07/2018	12,750	0.15 ▲	1.18	12,600	12,750	12,750	10	127,500
24/07/2018	12,600	0.15 ▲	1.19	12,450	12,600	11,800	20	252,000
23/07/2018	12,450	-0.90 ▼	-7.23	13,350	13,300	12,450	1,030	12,823,500
20/07/2018	13,350	-1.00 ▼	-7.49	14,350	13,350	13,350	380	5,073,000
19/07/2018	14,350	-1.00 ▼	-6.97	14,350	14,350	13,350	20	287,000
18/07/2018	14,350	0.55 ▲	3.83	13,800	14,350	14,350	10	143,500
17/07/2018	13,800	0.60 ▲	4.35	13,200	14,000	12,300	90	1,242,000
16/07/2018	13,200	0.50 ▲	3.79	12,700	13,400	12,700	920	12,144,000
15/07/2018	12,700	-0.55 ▼	-4.33	13,250	14,100	12,350	570	7,239,000
13/07/2018	12,700	-0.55 ▼	-4.33	13,250	14,100	12,350	570	7,239,000
12/07/2018	13,250	-0.95 ▼	-7.17	14,200	14,900	13,250	50	662,500
11/07/2018	14,200	-1.05 ▼	-7.39	15,250	14,200	14,200	10	142,000
10/07/2018	15,250	0.05 ▲	0.33	15,200	15,250	14,150	110	1,677,500
09/07/2018	15,200	0.10 ▲	0.66	15,100	15,200	14,050	130	1,976,000
06/07/2018	15,100	0.60 ▲	3.97	14,500	15,200	13,500	120	1,812,000
05/07/2018	14,500	-0.15 ▼	-1.03	14,650	14,500	13,650	460	6,670,000
04/07/2018	14,650	0.00 ■■	0.00	14,650	14,650	14,650	50	732,500
03/07/2018	14,650	0.30 ▲	2.05	14,350	14,650	13,500	20	293,000
02/07/2018	14,350	0.90 ▲	6.27	13,450	14,350	12,700	1,130	16,215,500
29/06/2018	13,450	-0.05 ▼	-0.37	13,500	0	0	90	1,210,500
28/06/2018	13,500	-0.75 ▼	-5.56	14,250	14,350	13,500	60	810,000
27/06/2018	14,250	-1.05 ▼	-7.37	15,300	15,300	14,250	260	3,705,000
26/06/2018	15,300	-0.05 ▼	-0.33	15,350	15,300	14,300	1,390	21,267,000
25/06/2018	15,350	-0.05 ▼	-0.33	15,400	15,350	15,350	40	614,000
21/06/2018	15,400	1.00 ▲	6.49	14,400	15,400	13,400	340	5,236,000
20/06/2018	14,400	-1.05 ▼	-7.29	15,450	14,400	14,400	40	576,000
19/06/2018	15,450	0.45 ▲	2.91	15,000	15,600	13,950	2,080	32,136,000
18/06/2018	15,000	-0.50 ▼	-3.33	15,500	15,000	14,450	440	6,600,000
17/06/2018	15,000	-0.50 ▼	-3.33	15,500	15,000	14,450	440	6,600,000
15/06/2018	15,000	-0.50 ▼	-3.33	15,500	15,000	14,450	440	6,600,000
13/06/2018	15,500	-0.45 ▼	-2.90	15,950	15,500	14,850	20	310,000
11/06/2018	15,950	-0.35 ▼	-2.19	16,300	15,950	15,200	120	1,914,000
07/06/2018	16,300	-0.15 ▼	-0.92	16,450	16,300	15,300	800	13,040,000
06/06/2018	16,450	-1.15 ▼	-6.99	16,450	16,450	15,300	330	5,428,500
05/06/2018	16,450	-0.15 ▼	-0.91	16,600	16,450	15,450	20	329,000
04/06/2018	16,600	0.90 ▲	5.42	15,700	16,600	16,600	10	166,000
01/06/2018	16,250	0.35 ▲	2.15	15,900	16,250	16,250	10	162,500
31/05/2018	15,900	0.50 ▲	3.14	15,400	16,400	14,350	2,110	33,549,000
30/05/2018	15,400	0.45 ▲	2.92	14,950	15,400	15,400	10	154,000
29/05/2018	14,950	-0.50 ▼	-3.34	15,450	14,950	14,400	310	4,634,500
25/05/2018	15,450	0.15 ▲	0.97	15,300	15,450	15,450	10	154,500
23/05/2018	15,300	0.90 ▲	5.88	14,400	15,300	15,300	10	153,000
22/05/2018	14,400	-1.05 ▼	-7.29	15,450	14,400	14,400	10	144,000
21/05/2018	15,450	0.00 ■■	0.00	15,450	15,450	15,450	1,000	15,450,000
18/05/2018	15,450	0.95 ▲	6.15	14,500	15,450	13,600	1,030	15,913,500
17/05/2018	14,500	-1.05 ▼	-7.24	15,550	15,550	14,500	3,390	49,155,000
16/05/2018	15,550	-1.10 ▼	-7.07	16,650	15,550	15,550	300	4,665,000
11/05/2018	16,650	-0.10 ▼	-0.60	16,750	16,650	15,600	1,370	22,810,500
08/05/2018	16,750	-1.15 ▼	-6.87	16,750	16,750	15,600	510	8,542,500
24/04/2018	16,750	0.00 ■■	0.00	16,750	16,750	16,750	20	335,000
22/04/2018	16,750	1.05 ▲	6.27	15,700	16,750	16,750	10	167,500
20/04/2018	16,750	1.05 ▲	6.27	15,700	16,750	16,750	10	167,500
19/04/2018	15,700	-1.15 ▼	-7.32	16,850	16,900	15,700	2,760	43,332,000
18/04/2018	16,850	-0.10 ▼	-0.59	16,950	16,850	15,800	320	5,392,000
13/04/2018	16,700	0.05 ▲	0.30	16,650	16,950	15,500	1,980	33,066,000
12/04/2018	16,650	-0.30 ▼	-1.80	16,950	16,650	16,000	110	1,831,500
11/04/2018	16,950	0.45 ▲	2.65	16,500	16,950	16,950	10	169,500
10/04/2018	16,500	-0.50 ▼	-3.03	17,000	16,500	16,500	30	495,000
09/04/2018	17,000	-0.05 ▼	-0.29	17,050	17,000	16,000	20	340,000
06/04/2018	17,050	0.55 ▲	3.23	16,500	17,050	15,350	20	341,000
05/04/2018	16,500	0.20 ▲	1.21	16,300	16,500	16,300	1,870	30,855,000
03/04/2018	16,300	-0.70 ▼	-4.29	17,000	16,300	16,300	540	8,802,000
02/04/2018	17,000	-0.10 ▼	-0.59	17,100	17,400	17,000	500	8,500,000
30/03/2018	17,100	1.10 ▲	6.43	16,000	17,100	17,000	140	2,394,000
28/03/2018	16,000	-0.95 ▼	-5.94	16,950	17,000	16,000	30	480,000
26/03/2018	16,950	0.45 ▲	2.65	16,500	16,950	16,950	10	169,500
23/03/2018	16,500	-0.50 ▼	-3.03	17,000	16,800	16,500	1,300	21,450,000
22/03/2018	17,000	-17.00 ▼	-100.00	17,000	17,000	17,000	10	170,000
21/03/2018	17,000	-0.40 ▼	-2.35	17,400	17,150	17,000	40	680,000
14/03/2018	17,400	0.30 ▲	1.72	17,100	17,400	17,400	20	348,000
13/03/2018	17,100	-0.45 ▼	-2.63	17,550	17,100	17,100	860	14,706,000
09/03/2018	17,550	0.55 ▲	3.13	17,000	17,600	17,000	3,050	53,527,500
08/03/2018	17,000	-0.80 ▼	-4.71	17,800	17,000	17,000	10	170,000
07/03/2018	17,000	-0.80 ▼	-4.71	17,800	17,000	17,000	10	170,000
06/03/2018	17,800	-0.05 ▼	-0.28	17,850	17,800	17,800	20	356,000
05/03/2018	17,850	0.85 ▲	4.76	17,000	17,850	17,000	100	1,785,000
02/03/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
01/03/2018	17,000	0.25 ▲	1.47	16,750	17,000	16,350	20	340,000
28/02/2018	16,750	-0.10 ▼	-0.60	16,850	16,850	16,750	750	12,562,500
27/02/2018	16,850	-0.75 ▼	-4.45	17,600	16,850	16,850	40	674,000
26/02/2018	17,600	-0.05 ▼	-0.28	17,650	17,600	16,700	20	352,000
23/02/2018	17,650	1.10 ▲	6.23	16,550	17,650	16,650	20	353,000
21/02/2018	16,550	-1.00 ▼	-6.04	17,550	16,550	16,550	10	165,500
09/02/2018	17,550	-0.45 ▼	-2.56	18,000	17,550	16,750	1,030	18,076,500
08/02/2018	18,000	0.50 ▲	2.78	17,500	18,000	16,300	1,430	25,740,000
07/02/2018	17,500	-0.10 ▼	-0.57	17,600	17,500	17,500	500	8,750,000
06/02/2018	18,800	1.20 ▲	6.38	17,600	0	0	110	2,068,000
05/02/2018	17,600	-1.05 ▼	-5.97	17,600	17,600	16,550	1,010	17,776,000
02/02/2018	17,600	0.55 ▲	3.13	17,050	17,600	15,900	250	4,400,000
01/02/2018	17,050	-0.95 ▼	-5.57	18,000	17,050	17,050	300	5,115,000
30/01/2018	18,000	-0.90 ▼	-5.00	18,000	18,000	17,100	20	360,000
26/01/2018	18,000	1.00 ▲	5.56	17,000	18,000	17,000	280	5,040,000
25/01/2018	18,000	1.00 ▲	5.56	17,000	0	0	340	6,120,000
19/01/2018	17,000	-0.60 ▼	-3.53	17,600	17,000	17,000	10	170,000
18/01/2018	17,600	-1.05 ▼	-5.97	18,650	17,600	17,350	1,000	17,600,000
17/01/2018	18,650	1.15 ▲	6.17	17,500	18,650	17,500	130	2,424,500
16/01/2018	17,500	-0.50 ▼	-2.86	17,500	17,500	17,000	1,620	28,350,000
15/01/2018	17,500	-0.05 ▼	-0.29	17,550	17,500	16,600	1,060	18,550,000
12/01/2018	17,550	-0.05 ▼	-0.28	17,550	17,550	16,600	3,440	60,372,000
11/01/2018	17,550	1.05 ▲	5.98	16,500	17,550	17,550	10	175,500
10/01/2018	16,500	-0.70 ▼	-4.24	17,200	16,500	16,500	1,250	20,625,000
09/01/2018	17,200	-0.95 ▼	-5.52	18,150	18,200	17,200	3,500	60,200,000
08/01/2018	18,150	0.00 ■■	0.00	18,150	18,150	18,150	20	363,000
05/01/2018	18,150	0.00 ■■	0.00	18,150	18,150	18,150	30	544,500
04/01/2018	18,150	-1.35 ▼	-7.44	19,500	18,150	18,150	1,010	18,331,500
03/01/2018	19,500	0.50 ▲	2.56	19,000	19,500	19,500	20	390,000
02/01/2018	19,000	1.30 ▲	6.84	19,000	20,300	19,000	110	2,090,000
29/12/2017	19,000	1.05 ▲	5.53	17,950	19,000	17,000	2,010	38,190,000
27/12/2017	17,950	0.05 ▲	0.28	17,900	17,950	17,900	830	14,898,500
26/12/2017	17,900	-0.10 ▼	-0.56	18,000	17,900	17,900	20	358,000
25/12/2017	18,000	0.45 ▲	2.50	17,550	18,700	18,000	340	6,120,000
22/12/2017	17,550	-1.05 ▼	-5.98	18,600	17,550	17,550	10	175,500
21/12/2017	17,550	-1.05 ▼	-5.98	18,600	17,550	17,550	10	175,500
20/12/2017	18,600	-1.40 ▼	-7.53	20,000	20,450	18,600	2,690	50,034,000
19/12/2017	20,500	0.55 ▲	2.68	19,950	20,500	20,500	10	205,000
18/12/2017	19,950	0.50 ▲	2.51	19,450	19,950	19,950	10	199,500
15/12/2017	19,450	0.60 ▲	3.08	18,850	19,450	17,600	520	10,114,000
13/12/2017	18,500	-1.35 ▼	-7.30	19,850	18,500	18,500	280	5,180,000
12/12/2017	19,850	0.40 ▲	2.02	19,450	19,850	19,850	10	198,500
11/12/2017	19,450	0.15 ▲	0.77	19,300	19,450	19,450	10	194,500
08/12/2017	19,450	0.45 ▲	2.31	19,000	19,450	18,600	40	778,000
07/12/2017	19,000	0.05 ▲	0.26	18,950	19,000	19,000	10	190,000
01/12/2017	18,200	0.00 ■■	0.00	0	0	0	0	0
30/11/2017	18,200	-1.30 ▼	-6.67	18,200	18,200	18,200	1,620	29,484,000
29/11/2017	19,500	0.05 ▲	0.26	19,500	19,500	19,500	10	195,000
28/11/2017	19,450	0.00 ■■	0.00	19,450	19,450	19,450	30	583,500
24/11/2017	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
23/11/2017	18,800	0.30 ▲	1.62	18,800	18,800	18,800	10	188,000
22/11/2017	18,500	-0.35 ▼	-1.86	19,000	19,000	18,000	580	10,730,000
21/11/2017	18,850	0.00 ■■	0.00	18,850	18,850	18,850	1,020	19,227,000
17/11/2017	18,850	0.40 ▲	2.17	18,850	18,850	18,850	10	188,500
16/11/2017	18,450	-1.20 ▼	-6.11	18,450	18,450	18,450	10	184,500
15/11/2017	19,650	0.00 ■■	0.00	19,650	19,650	19,650	2,000	39,300,000
14/11/2017	19,650	1.05 ▲	5.65	19,650	19,650	19,650	10	196,500
13/11/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
10/11/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
09/11/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
08/11/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
07/11/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
06/11/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
03/11/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
02/11/2017	18,600	0.00 ■■	0.00	18,600	18,600	18,600	500	9,300,000
01/11/2017	18,600	-1.40 ▼	-7.00	19,000	19,000	18,600	750	13,950,000
31/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
30/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
27/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
26/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
25/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
24/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
23/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
20/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
19/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
18/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
17/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
16/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
13/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
12/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
11/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
10/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
09/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
06/10/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
05/10/2017	20,000	0.50 ▲	2.56	20,000	20,000	20,000	10	200,000
04/10/2017	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
03/10/2017	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
02/10/2017	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
29/09/2017	19,500	-0.50 ▼	-2.50	19,500	19,500	19,500	40	780,000
28/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
27/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
26/09/2017	20,000	-0.20 ▼	-0.99	20,000	20,000	20,000	11,000	220,000,000
25/09/2017	20,200	0.00 ■■	0.00	20,200	20,200	20,200	13,560	273,912,000
22/09/2017	20,200	0.30 ▲	1.51	19,900	20,200	19,900	1,980	39,996,000
21/09/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	2,000	39,800,000
20/09/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
19/09/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
18/09/2017	19,900	0.40 ▲	2.05	18,500	19,900	18,500	600	11,940,000
15/09/2017	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
14/09/2017	19,500	0.80 ▲	4.28	19,500	19,500	19,500	10	195,000
13/09/2017	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
12/09/2017	18,700	0.00 ■■	0.00	18,700	18,700	18,700	30	561,000
11/09/2017	18,700	-1.30 ▼	-6.50	18,700	18,700	18,700	1,560	29,172,000
08/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
07/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
06/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
05/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
01/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
31/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	600	12,000,000
30/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
29/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	100	2,000,000
28/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
25/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
24/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
23/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
22/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
21/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
18/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
17/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
16/08/2017	20,000	0.50 ▲	2.56	20,000	20,000	20,000	10	200,000
15/08/2017	19,500	0.00 ■■	0.00	19,500	19,500	19,500	1,170	22,815,000
14/08/2017	19,500	-0.10 ▼	-0.51	19,600	19,600	19,500	3,440	67,080,000
11/08/2017	19,600	-0.40 ▼	-2.00	19,900	19,900	19,600	500	9,800,000
10/08/2017	20,000	0.00 ■■	0.00	20,100	20,100	20,000	1,840	36,800,000
09/08/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	2,290	45,800,000
08/08/2017	20,000	-0.50 ▼	-2.44	20,000	20,400	20,000	3,720	74,400,000
07/08/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
04/08/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
03/08/2017	20,500	0.35 ▲	1.74	20,200	20,500	20,200	710	14,555,000
02/08/2017	20,150	0.00 ■■	0.00	19,000	20,150	19,000	310	6,246,500
01/08/2017	20,150	-1.50 ▼	-6.93	20,150	20,150	20,150	1,010	20,351,500
31/07/2017	21,650	0.00 ■■	0.00	21,650	21,650	21,650	0	0
28/07/2017	21,650	0.65 ▲	3.10	19,800	21,700	19,800	3,640	78,806,000
27/07/2017	21,000	0.00 ■■	0.00	19,600	21,000	19,600	2,020	42,420,000
26/07/2017	21,000	0.75 ▲	3.70	21,000	21,000	20,250	2,330	48,930,000
25/07/2017	20,250	1.25 ▲	6.58	20,250	20,250	20,250	20	405,000
24/07/2017	19,000	-1.40 ▼	-6.86	21,100	21,100	19,000	20	380,000
21/07/2017	20,400	-1.50 ▼	-6.85	20,400	20,400	20,400	40	816,000
20/07/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
19/07/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
18/07/2017	21,900	-0.10 ▼	-0.45	21,500	22,000	20,500	4,970	108,843,000
17/07/2017	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
14/07/2017	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
13/07/2017	22,000	-0.50 ▼	-2.22	22,000	22,000	22,000	10	220,000
12/07/2017	22,500	0.00 ■■	0.00	22,500	23,000	22,500	70	1,575,000
11/07/2017	22,500	0.70 ▲	3.21	22,500	22,500	22,500	10	225,000
10/07/2017	21,800	0.15 ▲	0.69	22,000	22,500	20,500	170	3,706,000
07/07/2017	21,650	0.85 ▲	4.09	20,800	21,650	20,500	7,730	167,354,500
06/07/2017	20,800	0.70 ▲	3.48	20,100	20,800	20,100	3,760	78,208,000
05/07/2017	20,100	-0.70 ▼	-3.37	20,400	20,400	20,000	480	9,648,000
04/07/2017	20,800	0.70 ▲	3.48	20,400	20,800	19,100	2,530	52,624,000
03/07/2017	20,100	0.30 ▲	1.52	19,800	20,100	18,700	360	7,236,000
30/06/2017	19,800	0.00 ■■	0.00	19,900	20,100	19,800	4,420	87,516,000
29/06/2017	19,800	0.00 ■■	0.00	19,700	19,800	19,000	1,400	27,720,000
28/06/2017	19,800	-0.10 ▼	-0.50	19,800	19,800	19,800	30	594,000
27/06/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
26/06/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
23/06/2017	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
22/06/2017	19,900	0.80 ▲	4.19	19,000	19,900	19,000	1,080	21,492,000
21/06/2017	19,100	1.00 ▲	5.52	19,100	19,100	19,100	10	191,000
20/06/2017	18,100	-0.90 ▼	-4.74	19,600	19,600	18,100	1,250	22,625,000
19/06/2017	19,000	-1.00 ▼	-5.00	18,700	20,100	18,700	180	3,420,000
16/06/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
15/06/2017	20,000	0.15 ▲	0.76	20,000	20,000	20,000	300	6,000,000
14/06/2017	19,850	0.15 ▲	0.76	18,550	19,850	18,550	60	1,191,000
13/06/2017	19,700	-0.20 ▼	-1.01	19,000	19,700	19,000	60	1,182,000
09/06/2017	19,900	-0.05 ▼	-0.25	19,100	19,900	19,100	220	4,378,000
08/06/2017	19,950	0.00 ■■	0.00	19,100	19,950	19,100	400	7,980,000
07/06/2017	19,950	0.00 ■■	0.00	19,950	19,950	19,950	20	399,000
06/06/2017	19,950	0.00 ■■	0.00	19,950	19,950	19,950	0	0
05/06/2017	19,950	0.45 ▲	2.31	19,950	19,950	19,950	10	199,500
02/06/2017	19,500	-0.70 ▼	-3.47	20,000	20,000	19,000	1,190	23,205,000
01/06/2017	20,200	0.00 ■■	0.00	20,200	20,200	20,200	0	0
31/05/2017	20,200	0.90 ▲	4.66	19,500	20,200	19,500	1,460	29,492,000
30/05/2017	20,000	-0.50 ▼	-2.44	20,000	20,000	19,500	1,160	23,200,000
29/05/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
26/05/2017	20,500	-0.45 ▼	-2.15	20,500	20,500	19,500	260	5,330,000
25/05/2017	20,950	0.00 ■■	0.00	19,500	20,950	19,500	2,730	57,193,500
24/05/2017	20,950	-0.05 ▼	-0.24	20,000	20,950	19,550	1,320	27,654,000
23/05/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30	630,000
22/05/2017	21,000	0.05 ▲	0.24	21,000	21,000	21,000	10	210,000
19/05/2017	20,950	-0.05 ▼	-0.24	20,500	20,950	20,500	30	628,500
18/05/2017	21,000	1.30 ▲	6.60	21,000	21,000	21,000	10	210,000
17/05/2017	19,700	-1.30 ▼	-6.19	19,700	19,700	19,700	20	394,000
16/05/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
15/05/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100	2,100,000
09/05/2017	21,000	0.10 ▲	0.48	19,700	21,000	19,700	510	10,710,000
08/05/2017	20,900	0.90 ▲	4.50	20,900	20,900	19,700	60	1,254,000
05/05/2017	20,000	0.00 ■■	0.00	20,000	21,000	19,700	1,870	37,400,000
04/05/2017	20,000	0.10 ▲	0.50	19,700	20,000	19,700	30	600,000
03/05/2017	19,900	-0.10 ▼	-0.50	19,600	19,900	19,600	1,010	20,099,000
28/04/2017	20,000	0.00 ■■	0.00	19,500	20,000	19,500	2,060	41,200,000
27/04/2017	20,000	-0.40 ▼	-1.96	20,000	20,000	19,500	1,060	21,200,000
26/04/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
25/04/2017	20,400	0.10 ▲	0.49	20,400	20,400	20,400	10	204,000
24/04/2017	20,300	0.80 ▲	4.10	19,900	20,300	19,900	420	8,526,000
21/04/2017	19,500	-0.50 ▼	-2.50	19,500	19,500	19,500	2,000	39,000,000
20/04/2017	20,000	0.50 ▲	2.56	19,600	20,000	19,500	1,770	35,400,000
19/04/2017	19,500	-0.50 ▼	-2.50	20,000	20,000	19,500	1,650	32,175,000
18/04/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	120	2,400,000
17/04/2017	20,000	-0.20 ▼	-0.99	19,000	20,000	18,900	1,920	38,400,000
14/04/2017	20,200	0.20 ▲	1.00	19,800	20,200	19,800	210	4,242,000
13/04/2017	20,000	0.20 ▲	1.01	20,000	20,150	19,500	730	14,600,000
12/04/2017	19,800	-0.20 ▼	-1.00	20,250	20,250	19,150	740	14,652,000
11/04/2017	20,000	-0.30 ▼	-1.48	19,600	20,000	19,600	510	10,200,000
10/04/2017	20,300	0.30 ▲	1.50	20,000	20,450	20,000	1,100	22,330,000
07/04/2017	20,000	0.00 ■■	0.00	19,300	20,900	19,300	370	7,400,000
05/04/2017	20,000	0.00 ■■	0.00	19,700	20,000	19,700	210	4,200,000
04/04/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10	200,000
03/04/2017	20,000	-0.50 ▼	-2.44	20,000	20,000	19,500	2,910	58,200,000
31/03/2017	20,500	1.00 ▲	5.13	20,200	20,500	20,200	11,900	243,950,000
30/03/2017	19,500	-1.00 ▼	-4.88	19,300	19,500	19,300	210	4,095,000
29/03/2017	20,500	0.50 ▲	2.50	20,500	20,500	20,500	10	205,000
28/03/2017	20,000	0.00 ■■	0.00	19,400	20,000	19,400	520	10,400,000
27/03/2017	20,000	0.30 ▲	1.52	19,150	20,000	19,150	810	16,200,000
24/03/2017	19,700	-0.30 ▼	-1.50	19,300	20,000	19,300	920	18,124,000
23/03/2017	20,000	-1.00 ▼	-4.76	21,000	21,000	20,000	5,040	100,800,000
22/03/2017	21,000	-0.50 ▼	-2.33	21,000	21,000	21,000	4,050	85,050,000
21/03/2017	21,500	0.10 ▲	0.47	21,400	21,500	20,000	150	3,225,000
20/03/2017	21,400	-0.30 ▼	-1.38	21,450	21,450	21,400	970	20,758,000
17/03/2017	21,700	-0.10 ▼	-0.46	21,600	21,700	21,550	1,040	22,568,000
16/03/2017	21,800	0.00 ■■	0.00	21,800	21,800	21,800	0	0
15/03/2017	21,800	0.00 ■■	0.00	21,800	21,800	21,800	0	0
14/03/2017	21,800	0.00 ■■	0.00	21,800	21,800	21,800	0	0
13/03/2017	21,800	0.80 ▲	3.81	21,000	21,800	21,000	2,060	44,908,000
10/03/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	4,050	85,050,000
09/03/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	60	1,260,000
08/03/2017	21,000	0.45 ▲	2.19	20,500	21,000	20,500	4,200	88,200,000
07/03/2017	20,550	0.00 ■■	0.00	20,550	20,550	20,550	0	0
06/03/2017	20,550	-0.45 ▼	-2.14	21,000	21,000	20,550	4,020	82,611,000
03/03/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	730	15,330,000
02/03/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	500	10,500,000
01/03/2017	21,000	-0.70 ▼	-3.23	21,000	21,000	20,250	2,260	47,460,000
28/02/2017	21,700	0.00 ■■	0.00	21,700	21,800	21,700	3,750	81,375,000
27/02/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
24/02/2017	21,700	0.00 ■■	0.00	21,700	21,800	21,700	1,530	33,201,000
23/02/2017	21,700	0.00 ■■	0.00	21,850	21,850	21,700	4,510	97,867,000
22/02/2017	21,700	0.00 ■■	0.00	21,700	21,700	21,700	4,130	89,621,000
21/02/2017	21,700	0.00 ■■	0.00	21,500	21,900	21,500	1,990	43,183,000
20/02/2017	21,700	0.90 ▲	4.33	21,400	21,700	21,400	5,310	115,227,000
17/02/2017	20,800	-0.90 ▼	-4.15	21,700	21,900	20,500	8,970	186,576,000
16/02/2017	21,700	0.00 ■■	0.00	20,900	21,700	20,900	5,100	110,670,000
15/02/2017	21,700	0.00 ■■	0.00	21,700	21,900	21,700	3,850	83,545,000
14/02/2017	21,700	0.30 ▲	1.40	20,500	21,700	20,500	170	3,689,000
13/02/2017	21,400	-0.20 ▼	-0.93	22,000	22,000	21,400	20	428,000
10/02/2017	21,600	0.00 ■■	0.00	21,600	21,600	21,600	10	216,000
09/02/2017	21,600	1.00 ▲	4.85	20,300	21,600	20,200	2,310	49,896,000
08/02/2017	20,600	-0.10 ▼	-0.48	20,800	20,800	20,600	630	12,978,000
07/02/2017	20,700	-0.10 ▼	-0.48	20,800	20,800	20,000	150	3,105,000
06/02/2017	20,800	0.20 ▲	0.97	20,600	20,800	20,600	4,990	103,792,000
03/02/2017	20,600	-1.20 ▼	-5.50	21,200	22,000	20,600	120	2,472,000
02/02/2017	21,800	1.25 ▲	6.08	21,800	21,800	21,800	10	218,000
25/01/2017	20,550	0.05 ▲	0.24	20,400	21,500	20,400	4,510	92,680,500
24/01/2017	20,500	0.00 ■■	0.00	20,500	20,500	19,100	1,860	38,130,000
23/01/2017	20,500	1.00 ▲	5.13	20,800	20,800	19,500	4,110	84,255,000
20/01/2017	19,500	0.00 ■■	0.00	18,700	19,500	18,500	5,210	101,595,000
19/01/2017	19,500	0.50 ▲	2.63	19,500	19,500	19,500	200	3,900,000
18/01/2017	19,000	-1.00 ▼	-5.00	19,100	19,100	19,000	400	7,600,000
17/01/2017	20,000	0.60 ▲	3.09	19,400	20,000	18,500	3,240	64,800,000
16/01/2017	19,400	0.00 ■■	0.00	19,400	19,400	19,400	3,050	59,170,000
13/01/2017	19,400	-0.10 ▼	-0.51	19,500	19,500	19,400	3,100	60,140,000
12/01/2017	19,500	1.00 ▲	5.41	19,100	19,500	19,100	4,500	87,750,000
11/01/2017	18,500	0.10 ▲	0.54	19,500	19,500	18,500	3,020	55,870,000
10/01/2017	18,400	0.00 ■■	0.00	18,000	18,400	18,000	3,110	57,224,000
09/01/2017	18,400	-0.10 ▼	-0.54	19,000	19,000	18,400	3,130	57,592,000
06/01/2017	18,500	0.10 ▲	0.54	18,100	18,500	18,100	20	370,000
05/01/2017	18,400	0.35 ▲	1.94	18,050	18,500	18,050	3,340	61,456,000
04/01/2017	18,050	-0.45 ▼	-2.43	18,400	18,400	18,050	3,310	59,745,500
03/01/2017	18,500	0.50 ▲	2.78	18,500	18,500	18,500	10	185,000
30/12/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
29/12/2016	18,000	-0.10 ▼	-0.55	18,600	18,600	18,000	60	1,080,000
28/12/2016	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
27/12/2016	18,100	0.00 ■■	0.00	18,400	18,400	17,300	2,570	46,517,000
26/12/2016	18,100	0.70 ▲	4.02	18,100	18,100	18,000	5,020	90,862,000
23/12/2016	17,400	-1.00 ▼	-5.43	18,100	18,250	17,400	7,660	133,284,000
22/12/2016	18,400	-0.30 ▼	-1.60	18,500	18,700	17,600	5,550	102,120,000
21/12/2016	18,700	0.90 ▲	5.06	18,900	18,900	16,600	520	9,724,000
20/12/2016	17,800	-0.90 ▼	-4.81	18,700	18,700	17,400	8,420	149,876,000
19/12/2016	18,700	-0.10 ▼	-0.53	18,800	18,800	17,500	11,060	206,822,000
16/12/2016	18,800	0.55 ▲	3.01	18,900	19,500	17,300	10,840	203,792,000
15/12/2016	18,250	-1.35 ▼	-6.89	18,250	19,000	18,250	7,940	144,905,000
14/12/2016	19,600	-0.30 ▼	-1.51	19,900	19,900	18,550	8,920	174,832,000
13/12/2016	19,900	0.90 ▲	4.74	20,300	20,300	17,700	2,210	43,979,000
12/12/2016	19,000	0.70 ▲	3.83	19,300	19,300	17,200	160	3,040,000
09/12/2016	18,300	0.20 ▲	1.10	18,300	18,300	18,300	10	183,000
08/12/2016	18,100	0.50 ▲	2.84	17,500	18,100	17,200	4,830	87,423,000
07/12/2016	17,600	0.40 ▲	2.33	18,000	18,000	17,300	1,420	24,992,000
06/12/2016	17,200	-1.00 ▼	-5.49	19,400	19,400	17,200	520	8,944,000
05/12/2016	18,200	0.60 ▲	3.41	18,800	18,800	18,200	1,270	23,114,000
02/12/2016	18,400	1.20 ▲	6.98	17,500	18,400	17,500	30	552,000
01/12/2016	17,200	-0.80 ▼	-4.44	19,200	19,200	17,000	930	15,996,000
30/11/2016	18,000	0.20 ▲	1.12	18,900	18,900	17,300	2,180	39,240,000
29/11/2016	17,800	0.10 ▲	0.56	18,500	18,850	17,700	2,330	41,474,000
28/11/2016	17,700	-1.30 ▼	-6.84	19,800	19,800	17,700	2,330	41,241,000
25/11/2016	19,000	-1.30 ▼	-6.40	19,050	20,900	19,000	2,010	38,190,000
24/11/2016	20,300	-0.40 ▼	-1.93	20,500	20,500	20,300	260	5,278,000
23/11/2016	20,700	-0.10 ▼	-0.48	20,900	20,900	20,600	2,490	51,543,000
22/11/2016	20,800	0.00 ■■	0.00	20,800	20,800	19,500	50	1,040,000
21/11/2016	20,800	-0.15 ▼	-0.72	20,800	20,800	19,550	330	6,864,000
18/11/2016	20,950	0.00 ■■	0.00	20,900	20,950	20,900	5,000	104,750,000
17/11/2016	20,950	-0.05 ▼	-0.24	20,000	20,950	20,000	710	14,874,500
16/11/2016	21,000	0.00 ■■	0.00	21,000	21,000	20,900	6,010	126,210,000
15/11/2016	21,000	0.10 ▲	0.48	19,700	21,000	19,700	110	2,310,000
14/11/2016	20,900	0.00 ■■	0.00	21,000	21,000	19,500	170	3,553,000
11/11/2016	20,900	0.50 ▲	2.45	20,900	20,900	20,900	10	209,000
10/11/2016	20,400	0.40 ▲	2.00	20,400	20,800	18,700	16,330	333,132,000
09/11/2016	20,000	0.40 ▲	2.04	19,500	20,000	19,500	4,290	85,800,000
08/11/2016	19,600	0.80 ▲	4.26	18,000	19,600	18,000	740	14,504,000
07/11/2016	18,800	-0.30 ▼	-1.57	18,000	18,900	17,800	4,440	83,472,000
04/11/2016	19,100	-1.40 ▼	-6.83	19,200	20,000	19,100	2,140	40,874,000
03/11/2016	20,500	-0.40 ▼	-1.91	21,000	21,000	19,450	13,100	268,550,000
02/11/2016	20,900	0.10 ▲	0.48	21,000	21,000	20,900	210	4,389,000
01/11/2016	20,800	0.05 ▲	0.24	19,400	20,900	19,300	4,370	90,896,000
31/10/2016	20,750	-0.45 ▼	-2.12	19,750	21,200	19,750	3,070	63,702,500
28/10/2016	21,200	0.00 ■■	0.00	21,500	21,500	20,100	7,610	161,332,000
27/10/2016	29,700	-0.10 ▼	-0.34	29,800	30,000	29,700	8,960	266,112,000
26/10/2016	29,800	-1.20 ▼	-3.87	30,100	30,100	28,850	14,380	428,524,000
25/10/2016	31,000	-0.80 ▼	-2.52	31,900	31,900	29,600	19,260	597,060,000
24/10/2016	31,800	0.80 ▲	2.58	32,500	32,500	30,900	5,090	161,862,000
21/10/2016	31,000	0.30 ▲	0.98	32,700	32,700	30,800	21,100	654,100,000
20/10/2016	30,700	2.00 ▲	6.97	30,700	30,700	30,600	49,270	1,512,589,000
19/10/2016	28,700	1.85 ▲	6.89	28,700	28,700	28,700	4,880	140,056,000
18/10/2016	26,850	1.75 ▲	6.97	26,850	26,850	26,800	23,450	629,632,500
17/10/2016	25,100	-0.10 ▼	-0.40	25,200	25,200	25,100	900	22,590,000
14/10/2016	25,200	-0.75 ▼	-2.89	24,500	25,200	24,500	320	8,064,000
13/10/2016	25,950	-0.20 ▼	-0.76	26,150	27,200	24,400	1,310	33,994,500
12/10/2016	26,150	1.65 ▲	6.73	24,300	26,200	24,300	4,000	104,600,000
11/10/2016	24,500	0.10 ▲	0.41	24,500	24,500	24,500	100	2,450,000
10/10/2016	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
07/10/2016	24,400	-0.30 ▼	-1.21	24,400	24,400	24,400	30	732,000
06/10/2016	24,700	0.00 ■■	0.00	24,700	24,700	24,700	0	0
05/10/2016	24,700	1.30 ▲	5.56	24,400	24,700	24,400	60	1,482,000
04/10/2016	23,400	0.40 ▲	1.74	23,200	23,400	23,200	200	4,680,000
03/10/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
30/09/2016	23,000	-0.70 ▼	-2.95	23,000	23,000	23,000	1,000	23,000,000
29/09/2016	23,700	0.00 ■■	0.00	23,700	23,700	23,700	0	0
28/09/2016	23,700	0.10 ▲	0.42	23,700	23,700	23,700	170	4,029,000
27/09/2016	23,600	-0.80 ▼	-3.28	23,600	23,600	23,600	890	21,004,000
26/09/2016	24,400	0.00 ■■	0.00	24,400	24,400	24,400	360	8,784,000
23/09/2016	24,400	0.80 ▲	3.39	23,600	24,400	23,600	1,180	28,792,000
22/09/2016	23,600	-0.90 ▼	-3.67	23,600	23,600	23,600	1,200	28,320,000
21/09/2016	24,500	-0.20 ▼	-0.81	24,500	24,500	24,500	60	1,470,000
20/09/2016	24,700	0.00 ■■	0.00	24,700	24,700	24,700	0	0
19/09/2016	24,700	0.05 ▲	0.20	24,900	24,900	23,600	100	2,470,000
16/09/2016	24,650	0.00 ■■	0.00	24,650	24,650	24,650	0	0
15/09/2016	24,650	1.25 ▲	5.34	24,100	24,700	24,100	420	10,353,000
14/09/2016	23,400	-1.70 ▼	-6.77	23,400	23,400	23,400	820	19,188,000
13/09/2016	25,100	0.00 ■■	0.00	25,100	25,100	25,100	0	0
12/09/2016	25,100	0.00 ■■	0.00	25,100	25,100	25,100	0	0
09/09/2016	25,100	0.80 ▲	3.29	24,300	25,100	22,800	5,880	147,588,000
08/09/2016	24,300	-1.80 ▼	-6.90	26,000	26,000	24,300	12,400	301,320,000
07/09/2016	26,100	1.20 ▲	4.82	25,600	26,100	24,900	4,580	119,538,000
06/09/2016	24,900	0.00 ■■	0.00	24,900	24,900	24,900	0	0
05/09/2016	24,900	1.10 ▲	4.62	24,000	24,900	24,000	580	14,442,000
01/09/2016	23,800	-1.70 ▼	-6.67	25,500	25,500	23,800	5,380	128,044,000
31/08/2016	25,500	0.00 ■■	0.00	25,900	25,900	25,500	1,110	28,305,000
30/08/2016	25,500	-0.10 ▼	-0.39	25,500	25,500	25,500	40	1,020,000
29/08/2016	25,600	0.90 ▲	3.64	25,600	25,600	25,600	10	256,000
26/08/2016	24,700	-0.50 ▼	-1.98	25,900	25,900	24,700	1,600	39,520,000
25/08/2016	25,200	-0.30 ▼	-1.18	25,500	25,500	25,200	570	14,364,000
24/08/2016	25,500	1.00 ▲	4.08	25,800	25,800	25,500	510	13,005,000
23/08/2016	24,500	-1.00 ▼	-3.92	24,500	24,500	24,500	320	7,840,000
22/08/2016	25,500	-0.30 ▼	-1.16	25,500	25,500	25,500	1,350	34,425,000
19/08/2016	25,800	0.70 ▲	2.79	26,200	26,200	25,100	1,080	27,864,000
18/08/2016	25,100	-1.00 ▼	-3.83	26,100	26,100	25,100	310	7,781,000
17/08/2016	26,100	-0.30 ▼	-1.14	26,000	26,100	26,000	500	13,050,000
16/08/2016	26,400	-0.40 ▼	-1.49	25,000	26,500	25,000	1,320	34,848,000
15/08/2016	26,800	1.30 ▲	5.10	25,000	26,800	25,000	6,950	186,260,000
12/08/2016	25,500	0.60 ▲	2.41	25,500	25,500	25,500	460	11,730,000
11/08/2016	24,900	-0.50 ▼	-1.97	24,000	24,900	23,700	3,410	84,909,000
10/08/2016	25,400	0.40 ▲	1.60	24,000	26,300	24,000	930	23,622,000
09/08/2016	25,000	0.00 ■■	0.00	25,000	25,000	24,000	720	18,000,000
08/08/2016	25,000	0.00 ■■	0.00	25,100	25,100	25,000	850	21,250,000
05/08/2016	25,000	-1.80 ▼	-6.72	26,500	26,500	25,000	4,050	101,250,000
04/08/2016	26,800	0.10 ▲	0.37	26,000	26,800	26,000	310	8,308,000
03/08/2016	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
02/08/2016	26,700	0.30 ▲	1.14	26,700	26,700	26,700	10	267,000
01/08/2016	26,400	-0.30 ▼	-1.12	27,100	27,300	24,900	3,620	95,568,000
29/07/2016	26,700	-0.20 ▼	-0.74	25,100	26,700	25,100	1,510	40,317,000
28/07/2016	26,900	1.30 ▲	5.08	24,300	26,900	24,300	110	2,959,000
27/07/2016	25,600	-1.90 ▼	-6.91	27,900	27,900	25,600	3,980	101,888,000
26/07/2016	27,500	0.10 ▲	0.36	28,000	28,000	25,600	1,010	27,775,000
25/07/2016	27,400	0.50 ▲	1.86	25,100	27,400	25,100	3,750	102,750,000
22/07/2016	26,900	0.00 ■■	0.00	26,900	26,900	26,900	100	2,690,000
21/07/2016	26,900	0.00 ■■	0.00	26,900	26,900	26,900	10	269,000
20/07/2016	26,900	-0.40 ▼	-1.47	26,900	26,900	26,900	100	2,690,000
19/07/2016	27,300	0.60 ▲	2.25	25,600	27,300	25,600	20	546,000
18/07/2016	26,700	1.70 ▲	6.80	26,700	26,700	26,700	10	267,000
15/07/2016	25,000	-0.70 ▼	-2.72	27,000	27,400	25,000	1,860	46,500,000
14/07/2016	27,700	-1.70 ▼	-5.78	30,600	30,600	27,700	1,940	53,738,000
13/07/2016	29,400	1.90 ▲	6.91	29,400	29,400	29,400	11,250	330,750,000
12/07/2016	27,500	-1.50 ▼	-5.17	28,000	30,000	27,500	2,190	60,225,000
11/07/2016	29,000	-0.70 ▼	-2.36	29,600	31,000	27,700	1,540	44,660,000
08/07/2016	29,700	-2.20 ▼	-6.90	30,100	30,100	29,700	8,450	250,965,000
07/07/2016	31,900	1.60 ▲	5.28	32,400	32,400	28,200	3,870	123,453,000
06/07/2016	30,300	1.90 ▲	6.69	30,300	30,300	29,900	10,580	320,574,000
05/07/2016	28,400	1.80 ▲	6.77	28,400	28,400	28,400	2,080	59,072,000
04/07/2016	26,600	1.70 ▲	6.83	26,300	26,600	25,200	6,110	162,526,000
01/07/2016	24,900	1.60 ▲	6.87	23,300	24,900	23,300	4,150	103,335,000
30/06/2016	23,300	0.00 ■■	0.00	24,800	24,900	23,000	1,230	28,659,000
29/06/2016	23,300	0.00 ■■	0.00	21,900	23,300	21,900	1,010	23,533,000
28/06/2016	23,300	0.00 ■■	0.00	24,400	24,400	23,300	20	466,000
27/06/2016	23,300	0.80 ▲	3.56	21,200	23,300	21,200	50	1,165,000
24/06/2016	22,500	-0.50 ▼	-2.17	21,600	22,900	21,400	7,480	168,300,000
23/06/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
22/06/2016	23,000	0.50 ▲	2.22	23,300	23,300	23,000	320	7,360,000
21/06/2016	22,500	0.50 ▲	2.27	23,000	23,500	22,500	1,900	42,750,000
20/06/2016	22,000	-0.40 ▼	-1.79	22,000	23,000	22,000	2,040	44,880,000
17/06/2016	22,400	0.50 ▲	2.28	21,900	22,400	21,900	3,000	67,200,000
16/06/2016	21,900	0.00 ■■	0.00	20,500	21,900	20,500	1,210	26,499,000
15/06/2016	21,900	0.00 ■■	0.00	21,900	21,900	21,900	10	219,000
14/06/2016	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
13/06/2016	21,900	0.00 ■■	0.00	20,500	21,900	20,500	1,010	22,119,000
10/06/2016	21,900	0.00 ■■	0.00	21,900	21,900	21,900	30	657,000
09/06/2016	21,900	0.90 ▲	4.29	21,900	21,900	21,900	30	657,000
08/06/2016	21,000	0.60 ▲	2.94	19,200	21,000	19,200	2,210	46,410,000
07/06/2016	20,400	1.30 ▲	6.81	20,400	20,400	20,400	170	3,468,000
06/06/2016	19,100	-0.90 ▼	-4.50	21,400	21,400	19,100	60	1,146,000
03/06/2016	20,000	-1.20 ▼	-5.66	20,000	20,000	20,000	30	600,000
02/06/2016	21,200	0.00 ■■	0.00	20,000	21,200	19,800	920	19,504,000
01/06/2016	21,200	0.20 ▲	0.95	20,000	21,200	20,000	30	636,000
31/05/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	70	1,470,000
30/05/2016	21,000	-1.30 ▼	-5.83	22,400	22,400	21,000	130	2,730,000
27/05/2016	22,300	0.00 ■■	0.00	22,400	22,400	22,300	1,860	41,478,000
26/05/2016	22,300	1.30 ▲	6.19	19,600	22,400	19,600	3,370	75,151,000
25/05/2016	21,000	1.20 ▲	6.06	20,100	21,100	19,000	1,480	31,080,000
24/05/2016	19,800	-1.00 ▼	-4.81	19,400	21,200	19,400	50	990,000
23/05/2016	20,800	0.30 ▲	1.46	20,800	20,800	20,500	700	14,560,000
20/05/2016	20,500	0.60 ▲	3.02	20,500	20,500	20,500	10	205,000
19/05/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
18/05/2016	19,900	0.80 ▲	4.19	19,900	19,900	19,900	70	1,393,000
17/05/2016	19,100	1.10 ▲	6.11	18,000	19,100	18,000	30	573,000
16/05/2016	18,000	-0.70 ▼	-3.74	17,700	19,700	17,600	540	9,720,000
13/05/2016	18,700	0.20 ▲	1.08	18,700	18,700	18,700	100	1,870,000
12/05/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,400	580	10,730,000
11/05/2016	18,500	1.10 ▲	6.32	18,100	18,500	18,000	4,370	80,845,000
10/05/2016	17,400	-1.10 ▼	-5.95	19,600	19,600	17,400	3,060	53,244,000
09/05/2016	18,500	-0.10 ▼	-0.54	18,600	18,600	18,500	3,620	66,970,000
06/05/2016	18,600	0.00 ■■	0.00	19,500	19,500	18,600	60	1,116,000
05/05/2016	18,600	0.10 ▲	0.54	18,500	19,700	18,500	190	3,534,000
04/05/2016	18,500	-0.50 ▼	-2.63	20,300	20,300	18,400	150	2,775,000
29/04/2016	19,000	-0.10 ▼	-0.52	19,100	20,400	19,000	280	5,320,000
28/04/2016	19,100	-1.10 ▼	-5.45	19,100	19,100	19,100	200	3,820,000
27/04/2016	20,200	0.20 ▲	1.00	20,800	20,800	20,100	330	6,666,000
26/04/2016	20,000	-0.10 ▼	-0.50	21,400	21,400	20,000	240	4,800,000
25/04/2016	20,100	-1.20 ▼	-5.63	20,100	20,100	20,100	10	201,000
22/04/2016	21,300	0.10 ▲	0.47	20,600	21,300	20,000	2,490	53,037,000
21/04/2016	21,200	-0.30 ▼	-1.40	20,500	21,200	20,200	1,610	34,132,000
20/04/2016	21,500	0.00 ■■	0.00	22,000	22,000	20,800	180	3,870,000
19/04/2016	21,500	0.00 ■■	0.00	20,600	21,500	20,600	130	2,795,000
15/04/2016	21,500	0.50 ▲	2.38	20,600	21,500	20,500	630	13,545,000
14/04/2016	21,000	-0.40 ▼	-1.87	21,000	21,000	21,000	1,000	21,000,000
13/04/2016	21,400	-0.30 ▼	-1.38	21,200	21,500	21,000	1,530	32,742,000
12/04/2016	21,700	-0.20 ▼	-0.91	21,100	21,800	21,000	2,460	53,382,000
11/04/2016	21,900	0.00 ■■	0.00	22,500	22,900	21,900	2,420	52,998,000
08/04/2016	21,900	1.20 ▲	5.80	21,900	22,000	21,900	180	3,942,000
07/04/2016	20,700	1.30 ▲	6.70	19,400	20,700	19,400	610	12,627,000
06/04/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
05/04/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
04/04/2016	19,400	-1.10 ▼	-5.37	19,400	20,500	19,400	50	970,000
01/04/2016	20,500	0.50 ▲	2.50	19,200	20,500	19,200	3,810	78,105,000
31/03/2016	20,000	0.00 ■■	0.00	20,000	20,000	19,000	1,920	38,400,000
30/03/2016	20,000	0.80 ▲	4.17	19,500	20,000	19,500	170	3,400,000
29/03/2016	19,200	-0.60 ▼	-3.03	19,200	19,200	19,200	70	1,344,000
28/03/2016	19,800	0.10 ▲	0.51	19,800	19,800	19,800	150	2,970,000
25/03/2016	19,700	0.70 ▲	3.68	19,100	19,700	19,100	190	3,743,000
24/03/2016	19,000	-0.20 ▼	-1.04	19,800	20,400	18,600	3,130	59,470,000
23/03/2016	19,200	0.20 ▲	1.05	19,900	19,900	19,000	620	11,904,000
22/03/2016	19,000	-1.00 ▼	-5.00	20,100	20,100	19,000	1,300	24,700,000
21/03/2016	20,000	0.80 ▲	4.17	19,000	20,000	18,600	280	5,600,000
18/03/2016	19,200	-1.30 ▼	-6.34	20,500	21,900	19,100	4,020	77,184,000
17/03/2016	20,500	0.50 ▲	2.50	19,000	20,500	18,600	2,990	61,295,000
16/03/2016	20,000	1.10 ▲	5.82	20,000	20,000	20,000	10	200,000
15/03/2016	18,900	0.70 ▲	3.85	19,400	19,400	18,000	70	1,323,000
14/03/2016	18,200	-0.10 ▼	-0.55	18,000	18,200	17,800	600	10,920,000
11/03/2016	18,300	-1.30 ▼	-6.63	18,300	18,300	18,300	190	3,477,000
10/03/2016	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
09/03/2016	19,600	1.20 ▲	6.52	19,600	19,600	19,600	10	196,000
08/03/2016	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
07/03/2016	18,400	0.40 ▲	2.22	18,400	18,400	18,400	10	184,000
04/03/2016	18,000	-0.40 ▼	-2.17	18,000	18,400	17,900	460	8,280,000
03/03/2016	18,400	0.40 ▲	2.22	19,100	19,200	18,400	120	2,208,000
02/03/2016	18,000	-1.10 ▼	-5.76	17,900	18,000	17,900	360	6,480,000
01/03/2016	19,100	1.10 ▲	6.11	17,100	19,100	17,100	40	764,000
29/02/2016	18,000	-0.20 ▼	-1.10	17,800	18,000	17,500	1,150	20,700,000
26/02/2016	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
25/02/2016	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
24/02/2016	18,200	-0.20 ▼	-1.09	19,600	19,600	17,200	1,290	23,478,000
23/02/2016	18,400	0.60 ▲	3.37	18,400	18,400	18,400	10	184,000
22/02/2016	17,800	-0.30 ▼	-1.66	18,200	18,200	17,800	60	1,068,000
19/02/2016	18,100	0.40 ▲	2.26	18,100	18,100	18,100	10	181,000
18/02/2016	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
17/02/2016	17,700	-1.30 ▼	-6.84	17,700	17,700	17,700	20	354,000
16/02/2016	19,000	1.00 ▲	5.56	19,000	19,000	19,000	10	190,000
15/02/2016	18,000	-1.10 ▼	-5.76	19,200	19,200	18,000	30	540,000
05/02/2016	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
04/02/2016	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
03/02/2016	19,100	0.20 ▲	1.06	17,600	19,100	17,600	1,500	28,650,000
02/02/2016	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
01/02/2016	18,900	-0.50 ▼	-2.58	18,900	18,900	18,900	100	1,890,000
29/01/2016	19,400	-0.90 ▼	-4.43	19,500	19,500	19,400	2,010	38,994,000
28/01/2016	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
27/01/2016	20,300	1.30 ▲	6.84	19,500	20,300	19,500	40	812,000
26/01/2016	19,000	1.10 ▲	6.15	19,000	19,000	19,000	10	190,000
25/01/2016	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
22/01/2016	17,900	1.10 ▲	6.55	17,900	17,900	17,900	10	179,000
21/01/2016	16,800	-1.20 ▼	-6.67	16,900	16,900	16,800	1,100	18,480,000
20/01/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
19/01/2016	18,000	1.00 ▲	5.88	18,000	18,000	18,000	10	180,000
18/01/2016	17,000	-1.00 ▼	-5.56	17,000	17,000	17,000	970	16,490,000
15/01/2016	18,000	1.00 ▲	5.88	18,000	18,000	18,000	20	360,000
14/01/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
13/01/2016	17,000	-0.10 ▼	-0.58	17,000	17,000	17,000	50	850,000
12/01/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
11/01/2016	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	190	3,249,000
08/01/2016	18,000	1.10 ▲	6.51	18,000	18,000	18,000	110	1,980,000
07/01/2016	16,900	-1.00 ▼	-5.59	18,300	18,300	16,900	20	338,000
06/01/2016	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
05/01/2016	17,900	-0.30 ▼	-1.65	17,200	17,900	17,200	30	537,000
04/01/2016	18,200	0.20 ▲	1.11	18,200	18,200	18,200	10	182,000
31/12/2015	18,000	1.10 ▲	6.51	18,000	18,000	18,000	10	180,000
30/12/2015	16,900	-1.20 ▼	-6.63	16,900	16,900	16,900	10	169,000
29/12/2015	18,100	1.10 ▲	6.47	18,100	18,100	18,100	10	181,000
28/12/2015	17,000	-0.30 ▼	-1.73	17,800	17,800	17,000	220	3,740,000
25/12/2015	17,300	-1.30 ▼	-6.99	17,300	17,300	17,300	10	173,000
24/12/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
23/12/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
22/12/2015	18,600	-1.40 ▼	-7.00	18,600	18,600	18,600	10	186,000
21/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
18/12/2015	20,000	1.10 ▲	5.82	20,000	20,000	20,000	10	200,000
17/12/2015	18,900	0.90 ▲	5.00	19,200	19,200	17,100	40	756,000
16/12/2015	18,000	-0.30 ▼	-1.64	17,100	18,000	17,100	20	360,000
15/12/2015	18,300	-0.10 ▼	-0.54	18,700	18,700	17,200	70	1,281,000
14/12/2015	18,400	1.00 ▲	5.75	18,400	18,400	18,400	10	184,000
11/12/2015	17,400	0.40 ▲	2.35	17,000	17,400	17,000	510	8,874,000
10/12/2015	17,000	-0.40 ▼	-2.30	17,000	17,000	17,000	1,680	28,560,000
09/12/2015	17,400	0.20 ▲	1.16	16,200	17,400	16,200	1,680	29,232,000
08/12/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
07/12/2015	17,200	-1.20 ▼	-6.52	19,200	19,200	17,200	1,160	19,952,000
04/12/2015	18,400	0.70 ▲	3.95	16,600	18,900	16,600	90	1,656,000
03/12/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
02/12/2015	17,700	0.60 ▲	3.51	17,700	17,700	17,700	10	177,000
01/12/2015	17,100	0.80 ▲	4.91	17,100	17,100	17,100	10	171,000
30/11/2015	16,300	-1.00 ▼	-5.78	16,300	17,300	16,300	40	652,000
27/11/2015	17,300	0.80 ▲	4.85	17,600	17,600	16,500	620	10,726,000
26/11/2015	16,500	-1.00 ▼	-5.71	16,500	16,500	16,500	200	3,300,000
25/11/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
24/11/2015	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	10	175,000
23/11/2015	17,800	0.30 ▲	1.71	17,800	17,800	17,800	10	178,000
20/11/2015	17,500	0.30 ▲	1.74	17,200	17,500	17,200	310	5,425,000
19/11/2015	17,200	0.10 ▲	0.58	17,100	17,200	17,100	30	516,000
18/11/2015	17,100	0.10 ▲	0.59	17,000	17,100	16,900	180	3,078,000
17/11/2015	17,000	1.10 ▲	6.92	16,900	17,000	16,900	30	510,000
16/11/2015	15,900	-0.20 ▼	-1.24	17,000	17,200	15,900	1,080	17,172,000
13/11/2015	16,100	-0.90 ▼	-5.29	16,000	16,900	16,000	200	3,220,000
12/11/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
11/11/2015	17,000	0.00 ■■	0.00	16,000	17,000	16,000	20	340,000
10/11/2015	17,000	1.00 ▲	6.25	15,900	17,000	15,900	30	510,000
09/11/2015	16,000	-1.00 ▼	-5.88	15,900	17,200	15,900	30	480,000
06/11/2015	17,000	1.00 ▲	6.25	15,900	17,000	15,900	100	1,700,000
05/11/2015	16,000	-1.10 ▼	-6.43	16,000	16,000	16,000	30	480,000
04/11/2015	17,100	-0.50 ▼	-2.84	16,400	17,100	16,400	20	342,000
03/11/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
02/11/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
30/10/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	1,000	17,600,000
29/10/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
28/10/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
27/10/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
26/10/2015	17,600	1.10 ▲	6.67	17,500	17,600	17,500	60	1,056,000
23/10/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
22/10/2015	16,500	-1.00 ▼	-5.71	18,200	18,200	16,400	4,060	66,990,000
21/10/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
20/10/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
19/10/2015	17,500	-0.20 ▼	-1.13	16,500	17,700	16,500	870	15,225,000
16/10/2015	17,700	-1.30 ▼	-6.84	17,700	17,700	17,700	170	3,009,000
15/10/2015	19,000	0.30 ▲	1.60	19,000	19,000	19,000	10	190,000
14/10/2015	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
13/10/2015	18,700	0.20 ▲	1.08	18,700	18,700	18,700	200	3,740,000
12/10/2015	18,500	0.50 ▲	2.78	16,800	18,500	16,800	30	555,000
09/10/2015	18,000	0.50 ▲	2.86	16,300	18,000	16,300	1,130	20,340,000
08/10/2015	17,500	0.30 ▲	1.74	17,500	17,500	17,500	10	175,000
07/10/2015	17,200	0.70 ▲	4.24	17,200	17,200	17,200	20	344,000
06/10/2015	16,500	0.10 ▲	0.61	16,500	16,500	16,500	400	6,600,000
05/10/2015	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
02/10/2015	16,400	0.90 ▲	5.81	15,600	16,400	15,600	20	328,000
01/10/2015	15,500	-0.60 ▼	-3.73	15,500	16,000	15,500	70	1,085,000
30/09/2015	16,100	0.00 ■■	0.00	15,800	16,100	15,800	340	5,474,000
29/09/2015	16,100	0.30 ▲	1.90	15,700	16,100	15,700	1,050	16,905,000
28/09/2015	15,800	0.00 ■■	0.00	16,000	16,000	15,800	2,180	34,444,000
25/09/2015	15,800	-0.90 ▼	-5.39	15,800	15,800	15,800	220	3,476,000
24/09/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
23/09/2015	16,700	0.30 ▲	1.83	16,700	16,700	16,700	20	334,000
22/09/2015	16,400	0.10 ▲	0.61	16,400	16,500	15,500	4,150	68,060,000
21/09/2015	16,300	-0.50 ▼	-2.98	16,500	16,500	15,700	1,380	22,494,000
18/09/2015	16,800	1.00 ▲	6.33	16,800	16,900	16,800	3,800	63,840,000
17/09/2015	15,800	1.00 ▲	6.76	14,300	15,800	14,300	1,450	22,910,000
16/09/2015	14,800	-0.90 ▼	-5.73	16,700	16,700	14,700	10,730	158,804,000
15/09/2015	15,700	-0.80 ▼	-4.85	15,500	17,600	15,400	1,670	26,219,000
14/09/2015	16,500	-1.20 ▼	-6.78	16,500	18,900	16,500	3,850	63,525,000
11/09/2015	17,700	-1.30 ▼	-6.84	19,000	20,300	17,700	3,330	58,941,000
10/09/2015	19,000	-1.40 ▼	-6.86	19,700	19,700	19,000	380	7,220,000
09/09/2015	20,400	-1.50 ▼	-6.85	20,500	20,500	20,400	150	3,060,000
08/09/2015	21,900	-0.10 ▼	-0.45	21,800	21,900	21,600	310	6,789,000
07/09/2015	22,000	-0.90 ▼	-3.93	21,300	22,000	21,300	110	2,420,000
04/09/2015	22,900	0.00 ■■	0.00	22,900	22,900	22,900	0	0
03/09/2015	22,900	0.80 ▲	3.62	20,700	22,900	20,600	230	5,267,000
01/09/2015	22,100	-0.90 ▼	-3.91	21,500	22,100	21,400	1,240	27,404,000
31/08/2015	23,000	0.10 ▲	0.44	21,300	23,400	21,300	80	1,840,000
28/08/2015	22,900	0.90 ▲	4.09	22,900	22,900	22,900	10	229,000
27/08/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10	220,000
26/08/2015	22,000	0.10 ▲	0.46	22,000	22,000	20,400	360	7,920,000
25/08/2015	21,900	0.00 ■■	0.00	23,400	23,400	21,900	1,720	37,668,000
24/08/2015	21,900	1.40 ▲	6.83	21,900	21,900	21,900	10	219,000
21/08/2015	20,500	1.30 ▲	6.77	20,500	20,500	20,500	10	205,000
20/08/2015	19,200	1.20 ▲	6.67	19,200	19,200	19,200	10	192,000
19/08/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	6,460	116,280,000
01/01/1970	9,500	0.00 ■■	0.00	9,500	0	0	0	0

(ĐVT: 1,000 VNĐ)