Lịch sử giao dịch HTL - 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 Kỹ Thuật & Ôtô Trường Long
Truong Long Auto & Technology Joint Stock Company
Mã CK: HTL 31.25 ▲ +1.90 (+6.08%) (cập nhật 19:30 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: http://www.truonglong.com

HTL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	31,250	1.90 ▲	6.08	29,350	31,400	29,300	9,080	283,750,000
21/11/2024	29,350	-0.15 ▼	-0.51	29,500	29,600	29,300	1,430	41,970,500
20/11/2024	29,500	-0.70 ▼	-2.37	30,200	30,200	29,150	1,290	38,055,000
19/11/2024	30,200	0.55 ▲	1.82	29,650	30,950	29,650	3,760	113,552,000
18/11/2024	29,650	-0.05 ▼	-0.17	29,700	30,000	29,500	990	29,353,500
15/11/2024	29,700	0.85 ▲	2.86	28,850	29,800	28,750	1,480	43,956,000
14/11/2024	28,850	-0.15 ▼	-0.52	29,000	29,000	28,800	1,710	49,333,500
13/11/2024	29,000	0.00 ■■	0.00	29,000	29,000	28,750	1,540	44,660,000
12/11/2024	29,000	-0.35 ▼	-1.21	29,350	29,100	29,000	650	18,850,000
11/11/2024	29,350	0.05 ▲	0.17	29,300	29,450	29,000	1,000	29,350,000
08/11/2024	29,300	0.60 ▲	2.05	28,700	30,450	28,700	530	15,529,000
07/11/2024	28,700	0.10 ▲	0.35	28,600	28,850	28,500	1,040	29,848,000
06/11/2024	28,600	0.15 ▲	0.52	28,450	28,650	28,450	540	15,444,000
05/11/2024	28,450	-0.10 ▼	-0.35	28,550	28,500	27,700	1,030	29,303,500
04/11/2024	28,550	-0.10 ▼	-0.35	28,650	28,950	27,850	1,380	39,399,000
01/11/2024	28,650	-0.75 ▼	-2.62	29,400	29,500	28,650	1,620	46,413,000
31/10/2024	29,400	-0.60 ▼	-2.04	30,000	29,950	28,500	1,460	42,924,000
30/10/2024	30,000	0.65 ▲	2.17	29,350	30,100	28,800	510	15,300,000
29/10/2024	29,350	1.85 ▲	6.30	27,500	29,400	27,600	2,370	69,559,500
28/10/2024	27,500	0.00 ■■	0.00	27,500	27,500	27,100	620	17,050,000
25/10/2024	27,500	-0.30 ▼	-1.09	27,800	27,500	27,300	810	22,275,000
24/10/2024	27,800	0.30 ▲	1.08	27,500	27,950	27,150	610	16,958,000
23/10/2024	27,500	-0.25 ▼	-0.91	27,750	28,500	27,300	2,650	72,875,000
22/10/2024	27,750	1.00 ▲	3.60	26,750	27,950	26,700	1,220	33,855,000
21/10/2024	26,750	0.00 ■■	0.00	26,750	26,750	26,050	2,460	65,805,000
18/10/2024	26,750	-1.55 ▼	-5.79	28,300	28,300	26,750	1,500	40,125,000
17/10/2024	28,300	0.60 ▲	2.12	27,700	29,600	28,000	3,210	90,843,000
16/10/2024	27,700	1.80 ▲	6.50	25,900	27,700	27,000	11,730	324,921,000
15/10/2024	25,900	1.65 ▲	6.37	24,250	25,900	25,900	2,010	52,059,000
14/10/2024	24,250	1.55 ▲	6.39	22,700	24,250	24,250	2,150	52,137,500
11/10/2024	22,700	0.60 ▲	2.64	22,100	22,800	22,700	440	9,988,000
10/10/2024	22,100	0.50 ▲	2.26	21,600	22,800	21,650	200	4,420,000
09/10/2024	21,600	0.00 ■■	0.00	21,600	21,750	21,600	570	12,312,000
08/10/2024	21,600	-0.90 ▼	-4.17	22,500	22,500	21,600	2,240	48,384,000
07/10/2024	22,500	0.30 ▲	1.33	22,200	22,800	22,300	640	14,400,000
04/10/2024	22,200	0.10 ▲	0.45	22,100	22,200	22,100	790	17,538,000
03/10/2024	22,100	-0.75 ▼	-3.39	22,850	22,800	22,100	510	11,271,000
02/10/2024	22,850	0.15 ▲	0.66	22,700	22,850	22,400	760	17,366,000
01/10/2024	22,700	-0.25 ▼	-1.10	22,950	22,900	22,700	1,540	34,958,000
30/09/2024	22,950	0.40 ▲	1.74	22,550	22,950	22,000	1,270	29,146,500
27/09/2024	22,550	-0.05 ▼	-0.22	22,600	22,550	21,600	990	22,324,500
26/09/2024	22,600	0.95 ▲	4.20	21,650	23,000	21,700	1,480	33,448,000
25/09/2024	21,650	1.40 ▲	6.47	20,250	21,650	20,550	1,550	33,557,500
24/09/2024	20,250	1.30 ▲	6.42	18,950	20,250	19,100	1,140	23,085,000
23/09/2024	18,950	0.25 ▲	1.32	18,700	18,950	18,800	860	16,297,000
20/09/2024	18,700	0.10 ▲	0.53	18,600	18,700	18,600	150	2,805,000
19/09/2024	18,600	0.20 ▲	1.08	18,400	18,600	18,600	30	558,000
18/09/2024	18,400	0.00 ■■	0.00	18,400	18,400	18,400	40	736,000
17/09/2024	18,400	0.10 ▲	0.54	18,300	18,500	18,350	160	2,944,000
16/09/2024	18,300	-0.20 ▼	-1.09	18,500	18,550	17,250	220	4,026,000
11/09/2024	18,500	0.00 ■■	0.00	18,500	18,500	18,500	50	925,000
10/09/2024	18,500	0.00 ■■	0.00	18,500	18,900	18,500	140	2,590,000
09/09/2024	18,500	0.00 ■■	0.00	18,500	18,950	18,500	260	4,810,000
06/09/2024	18,500	0.00 ■■	0.00	18,500	18,950	18,500	70	1,295,000
05/09/2024	18,500	0.15 ▲	0.81	18,350	18,500	18,500	110	2,035,000
04/09/2024	18,350	-0.05 ▼	-0.27	18,400	19,150	18,350	210	3,853,500
30/08/2024	18,400	-0.10 ▼	-0.54	18,500	19,100	18,400	70	1,288,000
29/08/2024	18,500	0.10 ▲	0.54	18,400	18,500	18,400	30	555,000
28/08/2024	18,400	0.40 ▲	2.17	18,000	18,400	18,100	280	5,152,000
27/08/2024	18,000	-0.55 ▼	-3.06	18,550	18,600	18,000	270	4,860,000
26/08/2024	18,550	0.00 ■■	0.00	18,550	18,550	18,500	140	2,597,000
23/08/2024	18,550	0.25 ▲	1.35	18,300	18,950	18,350	750	13,912,500
22/08/2024	18,300	0.10 ▲	0.55	18,200	18,700	18,250	630	11,529,000
21/08/2024	18,200	0.00 ■■	0.00	18,200	18,200	18,050	70	1,274,000
20/08/2024	18,200	0.05 ▲	0.27	18,150	18,200	17,600	30	546,000
19/08/2024	18,150	0.15 ▲	0.83	18,000	18,650	18,150	30	544,500
16/08/2024	18,000	-0.20 ▼	-1.11	18,200	18,450	17,650	540	9,720,000
15/08/2024	18,200	0.65 ▲	3.57	17,550	18,200	17,750	30	546,000
14/08/2024	17,550	-0.55 ▼	-3.13	18,100	17,550	17,550	10	175,500
13/08/2024	18,100	-0.10 ▼	-0.55	18,200	18,800	18,100	710	12,851,000
12/08/2024	18,200	0.00 ■■	0.00	18,200	19,200	18,200	150	2,730,000
09/08/2024	18,200	0.45 ▲	2.47	17,750	18,850	18,200	170	3,094,000
08/08/2024	17,750	0.05 ▲	0.28	17,700	18,700	17,550	540	9,585,000
07/08/2024	17,700	0.15 ▲	0.85	17,550	17,700	17,500	1,840	32,568,000
06/08/2024	17,550	0.00 ■■	0.00	17,550	18,000	17,550	950	16,672,500
05/08/2024	17,550	-0.95 ▼	-5.41	18,500	18,350	17,550	1,500	26,325,000
02/08/2024	18,500	0.20 ▲	1.08	18,300	18,500	18,100	390	7,215,000
01/08/2024	18,300	-0.70 ▼	-3.83	19,000	18,950	18,000	110	2,013,000
31/07/2024	19,000	0.30 ▲	1.58	18,700	19,200	18,700	2,310	43,890,000
30/07/2024	18,700	0.20 ▲	1.07	18,500	19,000	18,500	430	8,041,000
29/07/2024	18,500	0.70 ▲	3.78	17,800	18,500	17,800	1,150	21,275,000
26/07/2024	17,800	0.05 ▲	0.28	17,750	18,250	17,800	100	1,780,000
25/07/2024	17,750	0.00 ■■	0.00	17,750	18,700	17,750	670	11,892,500
24/07/2024	17,750	-0.60 ▼	-3.38	18,350	17,900	17,750	140	2,485,000
23/07/2024	18,350	1.00 ▲	5.45	17,350	18,350	17,350	400	7,340,000
22/07/2024	17,350	-0.45 ▼	-2.59	17,800	17,700	17,350	2,400	41,640,000
19/07/2024	17,800	-0.10 ▼	-0.56	17,900	18,700	17,750	100	1,780,000
18/07/2024	17,900	-0.50 ▼	-2.79	18,400	18,400	17,700	1,160	20,764,000
17/07/2024	18,400	-0.65 ▼	-3.53	19,050	18,800	18,400	1,160	21,344,000
16/07/2024	19,050	-0.15 ▼	-0.79	19,200	19,600	18,700	1,130	21,526,500
15/07/2024	19,200	-0.60 ▼	-3.13	19,800	19,800	19,200	1,310	25,152,000
12/07/2024	19,800	-1.05 ▼	-5.30	20,850	20,100	19,600	830	16,434,000
11/07/2024	20,850	-0.65 ▼	-3.12	21,500	21,550	20,200	2,610	54,418,500
10/07/2024	24,500	0.00 ■■	0.00	24,500	25,000	23,450	2,920	71,540,000
09/07/2024	24,500	1.10 ▲	4.49	23,400	25,000	24,000	6,630	162,435,000
08/07/2024	23,400	1.50 ▲	6.41	21,900	23,400	23,100	4,390	102,726,000
05/07/2024	21,900	-1.05 ▼	-4.79	22,950	22,900	21,900	5,300	116,070,000
04/07/2024	22,950	-0.05 ▼	-0.22	23,000	23,200	22,050	2,390	54,850,500
03/07/2024	23,000	-0.35 ▼	-1.52	23,350	24,400	23,000	5,330	122,590,000
02/07/2024	23,350	1.50 ▲	6.42	21,850	23,350	22,500	11,350	265,022,500
01/07/2024	21,850	1.40 ▲	6.41	20,450	21,850	21,850	1,830	39,985,500
28/06/2024	20,450	1.30 ▲	6.36	19,150	20,450	20,450	850	17,382,500
27/06/2024	19,150	1.25 ▲	6.53	17,900	19,150	19,150	3,910	74,876,500
26/06/2024	17,900	0.00 ■■	0.00	17,900	17,900	17,300	40	716,000
25/06/2024	17,900	-0.75 ▼	-4.19	18,650	18,650	17,450	270	4,833,000
24/06/2024	18,650	1.15 ▲	6.17	17,500	18,650	18,650	10	186,500
21/06/2024	17,500	-0.50 ▼	-2.86	18,000	18,750	17,100	580	10,150,000
20/06/2024	18,000	-0.20 ▼	-1.11	18,200	18,000	18,000	10	180,000
19/06/2024	18,200	0.00 ■■	0.00	18,200	18,850	17,250	90	1,638,000
18/06/2024	18,200	0.15 ▲	0.82	18,050	18,200	17,250	540	9,828,000
17/06/2024	18,050	-0.05 ▼	-0.28	18,100	18,050	18,050	20	361,000
14/06/2024	18,100	0.10 ▲	0.55	18,000	18,150	18,100	20	362,000
13/06/2024	18,000	-0.95 ▼	-5.28	18,950	18,900	17,700	1,250	22,500,000
12/06/2024	18,950	1.00 ▲	5.28	17,950	19,100	18,950	70	1,326,500
11/06/2024	17,950	0.00 ■■	0.00	17,950	18,000	17,350	180	3,231,000
10/06/2024	17,950	-0.15 ▼	-0.84	18,100	18,000	17,250	1,060	19,027,000
07/06/2024	18,100	0.00 ■■	0.00	18,100	18,250	18,100	180	3,258,000
06/06/2024	18,100	0.90 ▲	4.97	17,200	18,350	18,100	200	3,620,000
05/06/2024	17,200	0.30 ▲	1.74	16,900	18,050	16,900	2,320	39,904,000
04/06/2024	16,900	0.25 ▲	1.48	16,650	17,100	16,050	610	10,309,000
03/06/2024	16,650	0.15 ▲	0.90	16,500	16,650	16,100	20	333,000
31/05/2024	16,500	0.00 ■■	0.00	16,500	16,500	16,100	310	5,115,000
30/05/2024	16,500	-0.70 ▼	-4.24	17,200	16,600	16,500	190	3,135,000
29/05/2024	17,200	0.55 ▲	3.20	16,650	17,800	15,900	1,380	23,736,000
28/05/2024	16,650	-0.25 ▼	-1.50	16,900	17,450	16,000	110	1,831,500
27/05/2024	16,900	0.40 ▲	2.37	16,500	17,550	15,800	1,200	20,280,000
24/05/2024	16,500	-0.25 ▼	-1.52	16,750	16,850	16,500	130	2,145,000
23/05/2024	16,750	0.85 ▲	5.07	15,900	17,000	16,350	190	3,182,500
22/05/2024	15,900	0.30 ▲	1.89	15,600	16,000	15,600	190	3,021,000
21/05/2024	15,600	-0.60 ▼	-3.85	16,200	15,900	15,300	160	2,496,000
20/05/2024	16,200	0.00 ■■	0.00	16,200	16,200	15,650	30	486,000
17/05/2024	16,200	0.20 ▲	1.23	16,000	16,200	15,600	50	810,000
16/05/2024	16,000	0.25 ▲	1.56	15,750	16,000	15,600	120	1,920,000
15/05/2024	15,750	0.25 ▲	1.59	15,500	16,350	15,300	50	787,500
14/05/2024	15,500	-0.50 ▼	-3.23	16,000	16,100	15,200	620	9,610,000
13/05/2024	16,000	0.10 ▲	0.63	15,900	16,000	15,400	50	800,000
10/05/2024	15,900	-0.15 ▼	-0.94	16,050	16,150	15,900	100,000	1,590,000,000
09/05/2024	16,050	0.25 ▲	1.56	15,800	16,400	16,050	40	642,000
08/05/2024	15,800	0.15 ▲	0.95	15,650	15,800	15,700	470	7,426,000
02/05/2024	16,000	-0.05 ▼	-0.31	16,050	16,900	15,200	1,680	26,880,000
26/04/2024	16,050	0.05 ▲	0.31	16,000	16,100	15,400	250	4,012,500
25/04/2024	16,000	-0.10 ▼	-0.63	16,100	16,000	15,200	310	4,960,000
24/04/2024	16,100	0.55 ▲	3.42	15,550	16,100	15,550	1,550	24,955,000
23/04/2024	15,550	0.20 ▲	1.29	15,350	16,200	15,400	530	8,241,500
22/04/2024	15,350	0.10 ▲	0.65	15,250	16,200	15,300	670	10,284,500
19/04/2024	15,250	-0.50 ▼	-3.28	15,750	15,500	15,250	560	8,540,000
17/04/2024	15,750	0.35 ▲	2.22	15,400	15,750	15,750	10	157,500
16/04/2024	15,400	-0.25 ▼	-1.62	15,650	15,600	15,350	230	3,542,000
15/04/2024	15,650	0.00 ■■	0.00	15,650	15,650	15,650	30	469,500
12/04/2024	15,650	0.25 ▲	1.60	15,400	15,650	15,500	40	626,000
11/04/2024	15,400	-0.20 ▼	-1.30	15,600	15,500	15,200	180	2,772,000
10/04/2024	15,600	-0.05 ▼	-0.32	15,650	15,600	15,600	20	312,000
09/04/2024	15,650	0.05 ▲	0.32	15,600	15,650	15,650	10	156,500
08/04/2024	15,600	-0.05 ▼	-0.32	15,650	15,600	15,400	830	12,948,000
05/04/2024	15,650	0.00 ■■	0.00	15,650	15,700	15,500	90	1,408,500
04/04/2024	15,650	-0.05 ▼	-0.32	15,700	15,750	15,350	1,250	19,562,500
03/04/2024	15,700	0.10 ▲	0.64	15,600	15,700	15,350	460	7,222,000
02/04/2024	15,600	-0.10 ▼	-0.64	15,700	15,600	15,450	120	1,872,000
01/04/2024	15,700	0.20 ▲	1.27	15,500	15,700	15,300	650	10,205,000
29/03/2024	15,500	0.10 ▲	0.65	15,400	15,800	15,400	200	3,100,000
28/03/2024	15,400	-0.10 ▼	-0.65	15,500	15,650	15,400	70	1,078,000
27/03/2024	15,500	0.05 ▲	0.32	15,450	15,500	15,450	1,150	17,825,000
26/03/2024	15,450	0.05 ▲	0.32	15,400	15,500	15,100	1,180	18,231,000
25/03/2024	15,400	0.45 ▲	2.92	14,950	15,400	15,400	10	154,000
22/03/2024	14,950	-0.05 ▼	-0.33	15,000	15,250	14,900	500	7,475,000
21/03/2024	15,000	-0.05 ▼	-0.33	15,050	15,300	15,000	360	5,400,000
20/03/2024	15,050	0.05 ▲	0.33	15,000	15,050	15,000	200	3,010,000
18/03/2024	15,000	-0.55 ▼	-3.67	15,550	15,050	14,900	1,140	17,100,000
15/03/2024	15,550	0.25 ▲	1.61	15,300	15,550	14,700	1,600	24,880,000
14/03/2024	15,300	0.00 ■■	0.00	15,300	15,300	15,300	140	2,142,000
13/03/2024	15,300	0.30 ▲	1.96	15,000	15,300	15,000	320	4,896,000
12/03/2024	15,000	-0.05 ▼	-0.33	15,050	15,400	14,700	220	3,300,000
11/03/2024	15,050	-0.25 ▼	-1.66	15,300	15,400	15,050	520	7,826,000
08/03/2024	15,300	-0.40 ▼	-2.61	15,700	15,700	15,300	1,130	17,289,000
07/03/2024	15,700	-1.30 ▼	-8.28	17,000	15,700	15,250	790	12,403,000
06/03/2024	15,300	0.10 ▲	0.65	15,200	15,300	15,300	120	1,836,000
05/03/2024	15,200	-0.30 ▼	-1.97	15,500	15,500	15,200	3,110	47,272,000
04/03/2024	15,500	0.45 ▲	2.90	15,050	15,750	15,100	1,060	16,430,000
01/03/2024	15,050	-0.45 ▼	-2.99	15,500	15,500	15,000	480	7,224,000
29/02/2024	15,500	-0.40 ▼	-2.58	15,900	15,900	15,500	390	6,045,000
28/02/2024	15,900	0.95 ▲	5.97	14,950	15,950	14,550	2,320	36,888,000
27/02/2024	14,950	-0.35 ▼	-2.34	15,300	15,300	14,800	1,000	14,950,000
26/02/2024	15,300	-0.35 ▼	-2.29	15,650	15,400	15,300	1,190	18,207,000
23/02/2024	15,650	-0.50 ▼	-3.19	16,150	16,150	15,350	1,480	23,162,000
22/02/2024	16,150	0.85 ▲	5.26	15,300	16,350	14,800	2,170	35,045,500
21/02/2024	15,300	-0.90 ▼	-5.88	16,200	16,350	15,200	5,050	77,265,000
20/02/2024	16,200	-0.80 ▼	-4.94	17,000	17,050	16,000	1,290	20,898,000
19/02/2024	19,050	0.15 ▲	0.79	18,900	20,000	18,900	7,020	133,731,000
16/02/2024	18,900	-0.40 ▼	-2.12	19,300	19,300	18,200	5,210	98,469,000
15/02/2024	19,300	1.15 ▲	5.96	18,150	19,400	18,250	8,190	158,067,000
07/02/2024	18,150	1.15 ▲	6.34	17,000	18,150	18,000	9,300	168,795,000
06/02/2024	17,000	1.10 ▲	6.47	15,900	17,000	17,000	1,290	21,930,000
05/02/2024	15,900	1.00 ▲	6.29	14,900	15,900	15,900	860	13,674,000
02/02/2024	14,900	0.95 ▲	6.38	13,950	14,900	14,900	460	6,854,000
01/02/2024	13,950	0.90 ▲	6.45	13,050	13,950	13,950	1,760	24,552,000
31/01/2024	13,050	0.85 ▲	6.51	12,200	13,050	13,050	5,200	67,860,000
30/01/2024	12,200	-0.20 ▼	-1.64	12,400	12,200	12,200	10	122,000
18/01/2024	12,350	-0.05 ▼	-0.40	12,400	12,350	12,350	50	617,500
17/01/2024	12,400	0.35 ▲	2.82	12,050	12,400	12,400	10	124,000
16/01/2024	12,050	-0.25 ▼	-2.07	12,300	12,450	12,050	30	361,500
15/01/2024	12,300	0.25 ▲	2.03	12,050	12,300	12,250	150	1,845,000
12/01/2024	12,050	0.05 ▲	0.41	12,000	12,350	12,000	130	1,566,500
11/01/2024	12,000	-0.10 ▼	-0.83	12,100	12,500	11,950	1,080	12,960,000
10/01/2024	12,100	-0.40 ▼	-3.31	12,500	12,550	12,050	790	9,559,000
09/01/2024	12,500	0.35 ▲	2.80	12,150	12,600	11,900	40	500,000
08/01/2024	12,150	0.00 ■■	0.00	12,150	12,200	12,100	1,710	20,776,500
05/01/2024	12,150	-0.60 ▼	-4.94	12,750	12,750	12,100	1,430	17,374,500
04/01/2024	12,750	-0.05 ▼	-0.39	12,800	12,750	12,050	30	382,500
03/01/2024	12,800	0.10 ▲	0.78	12,700	12,950	12,650	240	3,072,000
02/01/2024	12,700	0.15 ▲	1.18	12,550	12,700	12,700	10	127,000
29/12/2023	12,550	0.05 ▲	0.40	12,500	12,650	12,550	40	502,000
28/12/2023	12,500	0.30 ▲	2.40	12,200	12,500	12,200	40	500,000
27/12/2023	12,200	-0.30 ▼	-2.46	12,500	12,500	11,900	520	6,344,000
26/12/2023	12,500	-0.05 ▼	-0.40	12,550	12,800	12,000	230	2,875,000
25/12/2023	12,550	0.80 ▲	6.37	11,750	12,550	12,000	280	3,514,000
22/12/2023	11,750	0.00 ■■	0.00	11,750	12,250	11,750	450	5,287,500
21/12/2023	11,750	-0.45 ▼	-3.83	12,200	12,100	11,550	380	4,465,000
20/12/2023	12,200	-0.20 ▼	-1.64	12,400	12,350	11,650	230	2,806,000
19/12/2023	12,400	0.60 ▲	4.84	11,800	12,450	11,800	110	1,364,000
18/12/2023	11,800	-0.45 ▼	-3.81	12,250	12,550	11,700	30	354,000
15/12/2023	12,250	-0.50 ▼	-4.08	12,750	12,650	12,200	1,010	12,372,500
14/12/2023	12,750	-0.25 ▼	-1.96	13,000	12,750	12,600	340	4,335,000
13/12/2023	12,950	-0.05 ▼	-0.39	13,000	0	0	80	1,036,000
12/12/2023	13,000	0.05 ▲	0.38	12,950	13,000	12,600	100	1,300,000
11/12/2023	12,950	0.05 ▲	0.39	12,900	13,000	12,600	30	388,500
08/12/2023	12,900	0.15 ▲	1.16	12,750	13,150	12,500	210	2,709,000
07/12/2023	12,750	-0.85 ▼	-6.67	13,600	12,900	12,650	1,070	13,642,500
06/12/2023	13,600	0.30 ▲	2.21	13,300	13,600	13,550	70	952,000
05/12/2023	13,300	-0.20 ▼	-1.50	13,500	13,300	12,700	60	798,000
04/12/2023	13,500	-0.05 ▼	-0.37	13,550	13,600	13,500	20	270,000
02/12/2023	13,550	0.95 ▲	7.01	12,600	13,400	13,100	30	406,500
01/12/2023	13,550	0.95 ▲	7.01	12,600	13,400	13,100	30	406,500
30/11/2023	13,300	0.70 ▲	5.26	12,600	13,400	13,100	150	1,995,000
29/11/2023	12,600	-0.80 ▼	-6.35	13,400	13,600	12,600	960	12,096,000
28/11/2023	13,400	-0.30 ▼	-2.24	13,700	13,400	12,750	60	804,000
24/11/2023	13,700	0.40 ▲	2.92	13,300	13,700	13,700	10	137,000
23/11/2023	13,300	-0.80 ▼	-6.02	14,100	14,250	13,300	1,860	24,738,000
22/11/2023	14,100	-0.15 ▼	-1.06	14,250	14,100	13,450	620	8,742,000
21/11/2023	14,250	-0.15 ▼	-1.05	14,400	14,250	13,500	60	855,000
20/11/2023	14,400	0.05 ▲	0.35	14,350	14,400	14,400	10	144,000
17/11/2023	14,350	-0.20 ▼	-1.39	14,550	14,350	13,650	20	287,000
16/11/2023	14,550	0.10 ▲	0.69	14,450	14,550	14,550	10	145,500
14/11/2023	14,150	-0.15 ▼	-1.06	14,300	14,150	13,600	1,300	18,395,000
13/11/2023	14,300	-1.05 ▼	-7.34	15,350	14,300	14,300	220	3,146,000
09/11/2023	15,350	0.75 ▲	4.89	14,600	15,350	15,350	10	153,500
08/11/2023	14,600	0.30 ▲	2.05	14,300	14,600	14,600	10	146,000
07/11/2023	14,300	0.15 ▲	1.05	14,150	14,300	13,300	20	286,000
02/11/2023	14,150	0.60 ▲	4.24	13,550	14,150	14,150	10	141,500
31/10/2023	13,550	-1.00 ▼	-7.38	14,550	14,000	13,550	40	542,000
30/10/2023	14,550	0.55 ▲	3.78	14,000	14,550	14,550	10	145,500
27/10/2023	14,000	-0.15 ▼	-1.07	14,150	14,650	13,300	30	420,000
26/10/2023	14,150	0.55 ▲	3.89	13,600	14,150	14,150	10	141,500
25/10/2023	13,600	-0.55 ▼	-4.04	14,150	14,900	13,600	20	272,000
24/10/2023	14,150	-0.30 ▼	-2.12	14,450	14,150	13,550	30	424,500
23/10/2023	14,450	0.85 ▲	5.88	13,600	14,450	14,450	10	144,500
20/10/2023	13,600	-0.90 ▼	-6.62	14,500	13,600	13,600	60	816,000
18/10/2023	14,500	0.60 ▲	4.14	13,900	14,500	14,500	10	145,000
17/10/2023	13,900	-0.70 ▼	-5.04	14,600	14,800	13,900	30	417,000
16/10/2023	14,600	-0.25 ▼	-1.71	14,850	14,600	14,600	10	146,000
13/10/2023	14,850	-0.05 ▼	-0.34	14,900	15,400	14,600	180	2,673,000
12/10/2023	14,900	0.70 ▲	4.70	14,200	14,900	14,400	40	596,000
10/10/2023	14,200	0.10 ▲	0.70	14,100	14,200	14,100	140	1,988,000
09/10/2023	14,100	0.10 ▲	0.71	14,000	14,100	14,000	50	705,000
06/10/2023	14,000	-0.15 ▼	-1.07	14,150	14,050	14,000	40	560,000
03/10/2023	14,150	-0.25 ▼	-1.77	14,400	14,150	14,150	10	141,500
02/10/2023	14,400	0.30 ▲	2.08	14,100	14,400	13,900	170	2,448,000
29/09/2023	14,100	0.30 ▲	2.13	13,800	14,100	13,800	610	8,601,000
28/09/2023	13,800	-0.45 ▼	-3.26	14,250	14,100	13,350	260	3,588,000
27/09/2023	14,250	-0.45 ▼	-3.16	14,700	14,400	13,750	270	3,847,500
26/09/2023	14,700	-0.05 ▼	-0.34	14,750	14,700	13,750	3,330	48,951,000
22/09/2023	15,850	-0.60 ▼	-3.79	16,450	15,850	15,850	10	158,500
21/09/2023	16,450	0.90 ▲	5.47	15,550	16,450	16,450	10	164,500
20/09/2023	15,550	-0.10 ▼	-0.64	15,650	15,550	15,550	500	7,775,000
18/09/2023	15,650	0.85 ▲	5.43	14,800	15,650	15,650	10	156,500
13/09/2023	14,800	-0.20 ▼	-1.35	15,000	15,350	14,800	70	1,036,000
12/09/2023	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20	300,000
11/09/2023	15,000	0.00 ■■	0.00	15,000	15,000	15,000	80	1,200,000
08/09/2023	15,000	0.00 ■■	0.00	15,000	15,000	15,000	30	450,000
07/09/2023	15,000	-0.80 ▼	-5.33	15,800	15,700	14,900	70	1,050,000
06/09/2023	15,800	0.75 ▲	4.75	15,050	15,800	15,800	10	158,000
05/09/2023	15,050	0.40 ▲	2.66	14,650	15,050	14,850	70	1,053,500
31/08/2023	14,650	-0.85 ▼	-5.80	15,500	15,300	14,550	70	1,025,500
30/08/2023	15,500	0.60 ▲	3.87	14,900	15,500	15,500	10	155,000
29/08/2023	14,900	0.80 ▲	5.37	14,100	14,950	14,900	240	3,576,000
28/08/2023	14,100	-0.60 ▼	-4.26	14,700	14,100	14,100	10	141,000
25/08/2023	14,700	0.00 ■■	0.00	14,700	14,700	13,800	40	588,000
24/08/2023	14,700	-0.85 ▼	-5.78	15,550	15,500	14,500	670	9,849,000
23/08/2023	15,550	0.85 ▲	5.47	14,700	15,550	14,750	20	311,000
22/08/2023	14,700	-1.00 ▼	-6.80	15,700	15,100	14,650	670	9,849,000
21/08/2023	15,700	0.30 ▲	1.91	15,400	15,900	15,700	80	1,256,000
18/08/2023	15,400	-0.10 ▼	-0.65	15,500	15,500	15,400	120	1,848,000
17/08/2023	15,500	-0.20 ▼	-1.29	15,700	15,500	15,500	20	310,000
16/08/2023	15,700	0.00 ■■	0.00	15,700	15,700	15,700	30	471,000
15/08/2023	15,700	0.00 ■■	0.00	15,700	15,800	15,700	40	628,000
14/08/2023	15,700	0.05 ▲	0.32	15,650	16,600	15,600	190	2,983,000
11/08/2023	15,650	0.05 ▲	0.32	15,600	15,900	15,650	30	469,500
10/08/2023	15,600	-0.10 ▼	-0.64	15,700	15,600	15,200	90	1,404,000
09/08/2023	15,700	-0.20 ▼	-1.27	15,900	15,700	15,600	190	2,983,000
08/08/2023	15,900	0.20 ▲	1.26	15,700	16,350	15,600	220	3,498,000
07/08/2023	15,700	0.00 ■■	0.00	15,700	16,650	15,250	230	3,611,000
04/08/2023	15,700	0.20 ▲	1.27	15,500	15,800	15,700	230	3,611,000
03/08/2023	15,500	-0.90 ▼	-5.81	16,400	15,850	15,350	350	5,425,000
02/08/2023	16,400	1.00 ▲	6.10	15,400	16,400	16,400	10	164,000
01/08/2023	15,400	-0.10 ▼	-0.65	15,500	15,700	15,200	450	6,930,000
31/07/2023	15,500	-0.10 ▼	-0.65	15,600	15,850	15,300	2,820	43,710,000
28/07/2023	15,600	0.00 ■■	0.00	15,600	15,850	15,600	170	2,652,000
27/07/2023	15,600	-0.30 ▼	-1.92	15,900	16,050	15,600	610	9,516,000
26/07/2023	15,900	0.05 ▲	0.31	15,850	15,900	15,700	90	1,431,000
25/07/2023	15,850	0.05 ▲	0.32	15,800	16,250	15,650	350	5,547,500
24/07/2023	15,800	-0.50 ▼	-3.16	16,300	16,300	15,800	170	2,686,000
21/07/2023	16,300	-0.05 ▼	-0.31	16,350	16,300	15,700	600	9,780,000
20/07/2023	16,350	0.15 ▲	0.92	16,200	16,750	16,350	40	654,000
19/07/2023	16,200	-0.15 ▼	-0.93	16,350	16,950	16,200	170	2,754,000
18/07/2023	16,350	0.10 ▲	0.61	16,250	16,400	16,350	80	1,308,000
17/07/2023	16,250	0.05 ▲	0.31	16,200	16,250	16,250	10	162,500
12/07/2023	16,200	-0.15 ▼	-0.93	16,350	16,200	16,200	30	486,000
10/07/2023	16,350	0.00 ■■	0.00	16,350	16,350	16,350	60	981,000
05/07/2023	16,350	0.15 ▲	0.92	16,200	16,350	16,350	10	163,500
04/07/2023	16,200	-0.20 ▼	-1.23	16,400	16,200	16,200	100	1,620,000
03/07/2023	16,400	-0.05 ▼	-0.30	16,450	16,400	16,400	20	328,000
30/06/2023	16,450	0.20 ▲	1.22	16,250	16,450	16,450	10	164,500
27/06/2023	16,250	0.00 ■■	0.00	16,250	16,300	16,250	330	5,362,500
26/06/2023	16,250	-0.60 ▼	-3.69	16,850	16,750	16,250	120	1,950,000
22/06/2023	16,850	0.75 ▲	4.45	16,100	16,850	16,850	10	168,500
21/06/2023	16,100	-1.20 ▼	-7.45	17,300	16,200	16,100	500	8,050,000
20/06/2023	17,300	0.85 ▲	4.91	16,450	17,300	17,300	10	173,000
19/06/2023	16,450	-1.10 ▼	-6.69	17,550	16,450	16,400	410	6,744,500
13/06/2023	17,550	0.80 ▲	4.56	16,750	17,900	16,700	130	2,281,500
12/06/2023	16,750	0.65 ▲	3.88	16,100	17,000	16,100	400	6,700,000
09/06/2023	16,100	-0.90 ▼	-5.59	17,000	17,000	16,100	110	1,771,000
08/06/2023	17,000	0.00 ■■	0.00	17,000	17,750	16,800	280	4,760,000
07/06/2023	18,000	-0.50 ▼	-2.78	18,500	18,000	18,000	130	2,340,000
06/06/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,500	230	4,255,000
05/06/2023	18,500	-0.70 ▼	-3.78	19,200	18,500	17,900	1,040	19,240,000
02/06/2023	19,200	0.70 ▲	3.65	18,500	19,200	19,200	10	192,000
01/06/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,500	10	185,000
29/05/2023	18,500	1.00 ▲	5.41	17,500	18,500	18,500	10	185,000
26/05/2023	17,500	0.60 ▲	3.43	16,900	17,500	16,900	60	1,050,000
23/05/2023	16,900	-0.60 ▼	-3.55	17,500	16,950	16,900	20	338,000
19/05/2023	17,500	-1.10 ▼	-6.29	18,600	17,500	17,500	20	350,000
18/05/2023	18,600	-1.40 ▼	-7.53	20,000	18,600	18,600	90	1,674,000
17/05/2023	20,000	1.30 ▲	6.50	18,700	20,000	18,650	110	2,200,000
12/05/2023	18,700	1.10 ▲	5.88	17,600	18,800	16,950	140	2,618,000
11/05/2023	17,600	0.00 ■■	0.00	17,600	17,600	17,600	50	880,000
09/05/2023	17,600	-1.30 ▼	-7.39	18,900	18,900	17,600	80	1,408,000
26/04/2023	18,900	0.00 ■■	0.00	18,900	18,900	18,900	10	189,000
25/04/2023	18,900	-0.05 ▼	-0.26	18,950	18,900	18,600	50	945,000
24/04/2023	18,950	0.95 ▲	5.01	18,000	18,950	17,950	20	379,000
21/04/2023	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
20/04/2023	18,000	0.00 ■■	0.00	18,000	18,000	16,800	50	900,000
18/04/2023	18,000	-0.90 ▼	-5.00	18,900	18,000	18,000	20	360,000
12/04/2023	18,900	0.00 ■■	0.00	18,900	18,900	18,900	50	945,000
10/04/2023	18,900	0.55 ▲	2.91	18,350	18,900	18,900	10	189,000
06/04/2023	18,350	-0.55 ▼	-3.00	18,900	18,400	18,350	130	2,385,500
28/03/2023	18,900	1.10 ▲	5.82	17,800	18,900	17,800	170	3,213,000
24/03/2023	16,400	0.00 ■■	0.00	16,400	17,800	17,750	850	13,940,000
22/03/2023	17,800	0.00 ■■	0.00	17,800	17,800	17,800	20	356,000
21/03/2023	17,800	0.05 ▲	0.28	17,750	17,850	17,800	30	534,000
20/03/2023	17,750	-0.15 ▼	-0.85	17,900	17,750	17,750	10	177,500
16/03/2023	17,900	0.00 ■■	0.00	17,900	17,900	17,900	500	8,950,000
14/03/2023	17,900	-0.85 ▼	-4.75	18,750	17,900	17,650	40	716,000
13/03/2023	18,750	1.00 ▲	5.33	17,750	18,750	18,750	10	187,500
09/03/2023	17,750	1.05 ▲	5.92	16,700	17,750	17,750	10	177,500
07/03/2023	16,700	-0.35 ▼	-2.10	17,050	16,700	16,700	10	167,000
06/03/2023	17,050	0.00 ■■	0.00	17,050	18,150	17,050	20	341,000
02/03/2023	17,050	0.50 ▲	2.93	16,550	17,050	17,050	620	10,571,000
01/03/2023	16,550	0.00 ■■	0.00	16,550	0	0	0	0
28/02/2023	16,550	-0.65 ▼	-3.93	17,200	16,600	16,200	50	827,500
27/02/2023	17,200	-1.20 ▼	-6.98	18,400	17,250	17,200	20	344,000
24/02/2023	18,400	-0.60 ▼	-3.26	19,000	18,500	18,400	90	1,656,000
22/02/2023	19,000	0.00 ■■	0.00	19,000	19,000	18,400	980	18,620,000
21/02/2023	19,000	1.00 ▲	5.26	18,000	19,000	18,000	150	2,850,000
20/02/2023	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
15/02/2023	18,000	0.00 ■■	0.00	18,000	18,000	18,000	950	17,100,000
14/02/2023	18,000	0.30 ▲	1.67	17,700	18,000	18,000	20	360,000
13/02/2023	17,700	-0.10 ▼	-0.56	17,800	17,800	17,700	140	2,478,000
10/02/2023	17,800	-0.20 ▼	-1.12	18,000	18,000	17,800	100	1,780,000
09/02/2023	18,000	0.20 ▲	1.11	17,800	18,400	18,000	50	900,000
08/02/2023	17,800	0.30 ▲	1.69	17,500	18,000	17,500	390	6,942,000
07/02/2023	17,500	0.90 ▲	5.14	16,600	17,500	16,600	390	6,825,000
06/02/2023	16,600	0.65 ▲	3.92	15,950	16,700	16,600	90	1,494,000
01/02/2023	15,950	-0.50 ▼	-3.13	16,450	15,950	15,950	10	159,500
30/01/2023	16,450	1.05 ▲	6.38	15,400	16,450	16,350	130	2,138,500
27/01/2023	15,400	-1.10 ▼	-7.14	16,500	15,450	15,400	100	1,540,000
18/01/2023	16,500	0.60 ▲	3.64	15,900	16,500	16,500	10	165,000
12/01/2023	15,900	-1.10 ▼	-6.92	17,000	16,200	15,850	230	3,657,000
11/01/2023	17,000	0.45 ▲	2.65	16,550	17,000	17,000	20	340,000
10/01/2023	16,550	-1.20 ▼	-7.25	17,750	17,650	16,550	600	9,930,000
09/01/2023	17,750	0.95 ▲	5.35	16,800	17,750	16,200	20	355,000
06/01/2023	16,800	0.80 ▲	4.76	16,000	16,800	15,150	310	5,208,000
05/01/2023	16,000	-0.95 ▼	-5.94	16,950	16,900	16,000	70	1,120,000
03/01/2023	16,950	0.95 ▲	5.60	16,000	16,950	16,500	220	3,729,000
30/12/2022	16,000	0.80 ▲	5.00	15,200	16,250	15,600	90	1,440,000
29/12/2022	15,200	-1.00 ▼	-6.58	16,200	15,500	15,200	300	4,560,000
28/12/2022	16,200	-1.20 ▼	-7.41	17,400	16,950	16,200	120	1,944,000
26/12/2022	17,400	0.85 ▲	4.89	16,550	17,400	16,500	230	4,002,000
23/12/2022	16,550	-0.05 ▼	-0.30	16,600	16,550	16,550	30	496,500
21/12/2022	16,600	-0.20 ▼	-1.20	16,800	16,800	16,050	190	3,154,000
20/12/2022	16,800	-0.60 ▼	-3.57	17,400	17,350	16,800	350	5,880,000
15/12/2022	17,400	0.80 ▲	4.60	16,600	17,700	15,450	300	5,220,000
14/12/2022	16,600	0.00 ■■	0.00	16,600	17,000	16,600	40	664,000
13/12/2022	16,600	-1.05 ▼	-6.33	17,650	17,650	16,600	200	3,320,000
12/12/2022	17,650	0.65 ▲	3.68	17,000	17,700	15,850	110	1,941,500
10/12/2022	17,000	-0.85 ▼	-5.00	17,850	17,750	16,650	1,730	29,410,000
09/12/2022	17,000	-0.85 ▼	-5.00	17,850	17,750	16,650	1,730	29,410,000
08/12/2022	17,850	0.85 ▲	4.76	17,000	17,950	17,000	250	4,462,500
07/12/2022	17,000	1.10 ▲	6.47	15,900	17,000	14,950	150	2,550,000
06/12/2022	15,900	0.95 ▲	5.97	14,950	15,900	14,000	1,830	29,097,000
05/12/2022	14,950	-1.00 ▼	-6.69	15,950	16,000	14,850	230	3,438,500
04/12/2022	15,950	0.95 ▲	5.96	15,000	16,050	15,000	390	6,220,500
02/12/2022	15,950	0.95 ▲	5.96	15,000	16,050	15,000	390	6,220,500
01/12/2022	15,000	-0.95 ▼	-6.33	15,950	15,000	14,950	40	600,000
30/11/2022	15,950	0.95 ▲	5.96	15,000	15,950	15,000	140	2,233,000
29/11/2022	15,000	0.60 ▲	4.00	14,400	15,000	13,450	190	2,850,000
28/11/2022	14,400	0.90 ▲	6.25	13,500	14,400	14,400	30	432,000
25/11/2022	13,500	-0.80 ▼	-5.93	14,300	15,300	13,350	100	1,350,000
24/11/2022	14,300	-1.05 ▼	-7.34	15,350	15,400	14,300	120	1,716,000
23/11/2022	15,350	0.00 ■■	0.00	15,350	0	0	0	0
21/11/2022	15,350	1.00 ▲	6.51	14,350	15,350	15,350	10	153,500
20/11/2022	14,350	0.00 ■■	0.00	14,350	0	0	0	0
17/11/2022	14,350	-0.95 ▼	-6.62	15,300	14,350	14,350	10	143,500
16/11/2022	15,300	0.00 ■■	0.00	15,300	15,300	14,250	130	1,989,000
14/11/2022	15,300	0.00 ■■	0.00	15,300	0	0	0	0
10/11/2022	15,300	0.00 ■■	0.00	15,300	16,300	14,250	940	14,382,000
08/11/2022	15,300	0.90 ▲	5.88	14,400	15,300	13,450	110	1,683,000
07/11/2022	14,400	-0.60 ▼	-4.17	15,000	14,400	14,400	10	144,000
04/11/2022	14,400	-0.60 ▼	-4.17	15,000	14,400	14,400	10	144,000
03/11/2022	15,000	0.05 ▲	0.33	14,950	15,000	14,900	20	300,000
01/11/2022	14,950	-1.05 ▼	-7.02	16,000	14,950	14,950	10	149,500
27/10/2022	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
25/10/2022	16,000	-0.40 ▼	-2.50	16,400	16,400	16,000	80	1,280,000
24/10/2022	16,400	-1.10 ▼	-6.71	17,500	16,400	16,400	10	164,000
21/10/2022	17,500	0.15 ▲	0.86	17,350	17,500	17,500	90	1,575,000
20/10/2022	17,350	0.05 ▲	0.29	17,300	17,350	16,300	40	694,000
19/10/2022	17,300	-0.70 ▼	-4.05	18,000	0	0	20	346,000
18/10/2022	18,000	-1.35 ▼	-7.50	19,350	20,200	18,000	40	720,000
17/10/2022	19,350	1.25 ▲	6.46	18,100	19,350	19,350	10	193,500
14/10/2022	18,100	-0.30 ▼	-1.66	18,400	18,100	17,200	40	724,000
13/10/2022	18,400	1.20 ▲	6.52	17,200	18,400	16,000	260	4,784,000
12/10/2022	17,200	0.00 ■■	0.00	17,200	0	0	0	0
07/10/2022	16,700	-0.15 ▼	-0.90	16,850	16,700	16,550	540	9,018,000
06/10/2022	16,850	-1.15 ▼	-6.82	18,000	16,850	16,850	30	505,500
05/10/2022	18,000	-0.45 ▼	-2.50	18,450	18,400	18,000	40	720,000
30/09/2022	18,450	1.05 ▲	5.69	17,400	18,450	18,450	20	369,000
29/09/2022	18,450	1.05 ▲	5.69	17,400	18,450	18,450	20	369,000
28/09/2022	17,400	0.00 ■■	0.00	17,400	17,400	17,400	10	174,000
24/09/2022	18,400	0.05 ▲	0.27	18,350	19,500	18,400	300	5,520,000
23/09/2022	18,400	0.05 ▲	0.27	18,350	19,500	18,400	300	5,520,000
22/09/2022	18,350	0.00 ■■	0.00	18,350	18,350	18,350	170	3,119,500
21/09/2022	18,350	0.00 ■■	0.00	18,350	18,350	18,350	170	3,119,500
20/09/2022	18,350	1.05 ▲	5.72	17,300	18,350	18,350	10	183,500
19/09/2022	17,300	-1.15 ▼	-6.65	18,450	18,450	17,300	800	13,840,000
16/09/2022	18,450	-0.05 ▼	-0.27	18,500	18,450	18,450	10	184,500
15/09/2022	18,500	0.00 ■■	0.00	18,500	18,500	18,500	10	185,000
14/09/2022	18,500	-0.20 ▼	-1.08	18,700	18,500	18,500	20	370,000
13/09/2022	18,700	-0.20 ▼	-1.07	18,900	18,850	18,700	30	561,000
12/09/2022	18,900	0.35 ▲	1.85	18,550	18,900	18,400	20	378,000
09/09/2022	18,300	-0.25 ▼	-1.37	18,550	18,300	18,300	60	1,098,000
07/09/2022	18,550	-1.10 ▼	-5.93	19,650	19,050	18,500	960	17,808,000
06/09/2022	19,650	-0.05 ▼	-0.25	19,700	19,650	19,650	10	196,500
31/08/2022	19,700	-0.05 ▼	-0.25	19,750	19,700	19,650	40	788,000
30/08/2022	19,700	-0.05 ▼	-0.25	19,750	19,700	19,650	40	788,000
29/08/2022	19,750	-1.25 ▼	-6.33	21,000	19,750	19,750	10	197,500
26/08/2022	21,000	-0.15 ▼	-0.71	21,150	21,050	21,000	40	840,000
25/08/2022	21,150	0.05 ▲	0.24	21,100	21,150	21,150	10	211,500
24/08/2022	21,100	-1.30 ▼	-6.16	22,400	21,850	20,900	570	12,027,000
22/08/2022	22,400	0.00 ■■	0.00	22,400	22,400	20,900	170	3,808,000
20/08/2022	22,400	1.40 ▲	6.25	21,000	22,400	19,600	560	12,544,000
19/08/2022	22,400	1.40 ▲	6.25	21,000	22,400	19,600	560	12,544,000
18/08/2022	21,000	0.35 ▲	1.67	20,650	21,000	20,200	140	2,940,000
17/08/2022	20,650	-1.45 ▼	-7.02	22,100	20,900	20,650	190	3,923,500
16/08/2022	22,100	-1.65 ▼	-7.47	23,750	22,100	22,100	210	4,641,000
15/08/2022	23,750	-0.15 ▼	-0.63	23,900	23,750	23,700	20	475,000
12/08/2022	23,900	1.30 ▲	5.44	22,600	24,150	23,500	410	9,799,000
11/08/2022	22,600	1.20 ▲	5.31	21,400	22,800	20,000	1,300	29,380,000
10/08/2022	21,400	-1.55 ▼	-7.24	22,950	21,450	21,350	180	3,852,000
09/08/2022	22,950	-0.45 ▼	-1.96	23,400	23,000	22,800	60	1,377,000
08/08/2022	23,400	0.90 ▲	3.85	22,500	23,900	20,950	110	2,574,000
07/08/2022	22,500	0.00 ■■	0.00	22,500	0	0	0	0
03/08/2022	22,500	1.40 ▲	6.22	21,100	22,500	22,350	340	7,650,000
02/08/2022	21,100	1.35 ▲	6.40	19,750	21,100	19,750	60	1,266,000
01/08/2022	19,750	0.85 ▲	4.30	18,900	19,750	19,700	70	1,382,500
31/07/2022	18,900	0.00 ■■	0.00	18,900	0	0	0	0
27/07/2022	18,900	1.20 ▲	6.35	17,700	18,900	18,400	20	378,000
26/07/2022	17,700	-0.70 ▼	-3.95	18,400	19,650	17,700	60	1,062,000
25/07/2022	18,400	1.10 ▲	5.98	17,300	18,400	18,300	210	3,864,000
22/07/2022	17,300	-1.00 ▼	-5.78	18,300	17,300	17,300	10	173,000
21/07/2022	18,300	0.05 ▲	0.27	18,250	18,300	18,300	20	366,000
20/07/2022	18,250	-1.20 ▼	-6.58	19,450	19,200	18,250	20	365,000
19/07/2022	19,450	-1.45 ▼	-7.46	20,900	22,350	19,450	270	5,251,500
18/07/2022	20,900	1.30 ▲	6.22	19,600	20,900	20,900	20	418,000
16/07/2022	19,600	0.85 ▲	4.34	18,750	19,600	19,600	10	196,000
15/07/2022	19,600	0.85 ▲	4.34	18,750	19,600	19,600	10	196,000
14/07/2022	18,750	1.00 ▲	5.33	17,750	18,750	16,550	330	6,187,500
13/07/2022	17,750	0.00 ■■	0.00	17,750	17,750	17,750	10	177,500
12/07/2022	17,750	-0.85 ▼	-4.79	18,600	18,250	17,750	30	532,500
11/07/2022	17,750	-0.85 ▼	-4.79	18,600	18,250	17,750	30	532,500
08/07/2022	18,600	-0.95 ▼	-5.11	19,550	18,600	18,600	330	6,138,000
07/07/2022	19,550	0.00 ■■	0.00	19,550	19,550	19,550	100	1,955,000
06/07/2022	19,550	-1.45 ▼	-7.42	21,000	19,650	19,550	190	3,714,500
05/07/2022	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30	630,000
04/07/2022	21,000	0.15 ▲	0.71	20,850	21,000	19,400	20	420,000
02/07/2022	20,850	1.35 ▲	6.47	19,500	20,850	18,150	160	3,336,000
01/07/2022	20,850	1.35 ▲	6.47	19,500	20,850	18,150	160	3,336,000
30/06/2022	19,500	-0.10 ▼	-0.51	19,600	19,500	19,500	60	1,170,000
29/06/2022	19,600	-0.05 ▼	-0.26	19,650	19,600	19,600	10	196,000
28/06/2022	19,650	-0.15 ▼	-0.76	19,800	19,650	19,650	30	589,500
27/06/2022	19,800	0.00 ■■	0.00	19,800	0	0	0	0
24/06/2022	19,800	0.00 ■■	0.00	19,800	0	0	0	0
22/06/2022	19,800	1.20 ▲	6.06	18,600	19,800	19,800	10	198,000
21/06/2022	18,600	-1.10 ▼	-5.91	19,700	21,050	18,350	170	3,162,000
20/06/2022	19,700	0.15 ▲	0.76	19,550	19,700	19,700	10	197,000
17/06/2022	19,550	-1.15 ▼	-5.88	20,700	19,550	19,550	20	391,000
16/06/2022	20,700	0.70 ▲	3.38	20,000	20,900	18,650	400	8,280,000
15/06/2022	20,000	-1.00 ▼	-5.00	21,000	21,500	19,550	740	14,800,000
13/06/2022	21,000	0.10 ▲	0.48	20,900	21,000	19,600	180	3,780,000
12/06/2022	20,900	0.00 ■■	0.00	20,900	0	0	0	0
09/06/2022	20,900	0.50 ▲	2.39	20,400	20,900	20,900	10	209,000
08/06/2022	21,400	-0.10 ▼	-0.47	21,500	22,100	20,400	430	9,202,000
07/06/2022	21,500	0.50 ▲	2.33	21,000	22,000	19,700	260	5,590,000
06/06/2022	21,000	0.70 ▲	3.33	20,300	21,000	20,500	20	420,000
05/06/2022	20,300	0.00 ■■	0.00	20,300	0	0	0	0
02/06/2022	20,300	0.10 ▲	0.49	20,200	21,600	20,200	440	8,932,000
01/06/2022	20,200	-0.50 ▼	-2.48	20,700	20,700	20,200	600	12,120,000
31/05/2022	20,700	-0.10 ▼	-0.48	20,800	20,750	20,700	470	9,729,000
30/05/2022	20,800	0.40 ▲	1.92	20,400	20,800	20,100	40	832,000
27/05/2022	20,400	0.00 ■■	0.00	20,400	20,400	19,500	20	408,000
26/05/2022	20,400	0.00 ■■	0.00	20,400	20,400	20,400	200	4,080,000
24/05/2022	20,400	-0.25 ▼	-1.23	20,650	20,800	19,550	1,480	30,192,000
23/05/2022	20,650	-0.20 ▼	-0.97	20,850	20,650	19,700	20	413,000
22/05/2022	20,850	0.00 ■■	0.00	20,850	0	0	0	0
19/05/2022	20,850	0.15 ▲	0.72	20,700	20,850	19,350	180	3,753,000
18/05/2022	20,700	0.25 ▲	1.21	20,450	20,700	20,700	10	207,000
17/05/2022	20,450	-0.20 ▼	-0.98	20,650	20,450	19,300	20	409,000
16/05/2022	20,650	0.65 ▲	3.15	20,000	20,650	19,500	20	413,000
13/05/2022	20,000	-1.30 ▼	-6.50	21,300	21,150	19,850	800	16,000,000
12/05/2022	21,300	0.55 ▲	2.58	20,750	21,750	19,550	450	9,585,000
11/05/2022	20,750	0.65 ▲	3.13	20,100	20,750	20,750	10	207,500
10/05/2022	20,100	-0.90 ▼	-4.48	21,000	20,450	19,950	100	2,010,000
09/05/2022	21,000	-1.00 ▼	-4.76	22,000	22,200	20,500	190	3,990,000
29/04/2022	21,500	-0.20 ▼	-0.93	21,700	22,350	21,200	70	1,505,000
28/04/2022	21,700	-0.30 ▼	-1.38	22,000	22,000	20,700	60	1,302,000
27/04/2022	22,000	1.00 ▲	4.55	21,000	22,000	22,000	130	2,860,000
26/04/2022	21,000	0.00 ■■	0.00	21,000	21,000	20,000	630	13,230,000
25/04/2022	21,000	-1.00 ▼	-4.76	22,000	22,000	20,700	340	7,140,000
23/04/2022	22,000	0.85 ▲	3.86	21,150	22,500	21,200	80	1,760,000
22/04/2022	22,000	0.85 ▲	3.86	21,150	22,500	21,200	80	1,760,000
21/04/2022	21,150	-1.10 ▼	-5.20	22,250	21,800	21,100	720	15,228,000
20/04/2022	22,250	0.00 ■■	0.00	22,250	0	0	0	0
19/04/2022	22,250	0.00 ■■	0.00	22,250	22,800	22,250	400	8,900,000
18/04/2022	22,250	0.00 ■■	0.00	22,250	23,000	21,850	180	4,005,000
16/04/2022	22,250	-0.85 ▼	-3.82	23,100	22,250	22,250	10	222,500
15/04/2022	22,250	-0.85 ▼	-3.82	23,100	22,250	22,250	10	222,500
14/04/2022	23,100	-0.35 ▼	-1.52	23,450	23,500	21,900	790	18,249,000
13/04/2022	23,450	-0.30 ▼	-1.28	23,750	23,600	22,100	1,140	26,733,000
12/04/2022	23,750	1.55 ▲	6.53	22,200	23,750	21,400	80	1,900,000
08/04/2022	22,200	-0.80 ▼	-3.60	23,000	23,500	22,200	30	666,000
07/04/2022	23,000	-0.40 ▼	-1.74	23,400	23,500	22,000	1,870	43,010,000
06/04/2022	23,400	0.00 ■■	0.00	23,400	23,400	22,000	80	1,872,000
05/04/2022	23,400	-0.05 ▼	-0.21	23,450	23,450	23,400	60	1,404,000
04/04/2022	23,450	-0.05 ▼	-0.21	23,500	23,450	22,000	1,420	33,299,000
01/04/2022	23,500	0.70 ▲	2.98	22,800	23,500	21,500	50	1,175,000
31/03/2022	22,800	0.00 ■■	0.00	22,800	22,800	22,800	150	3,420,000
30/03/2022	22,800	-0.10 ▼	-0.44	22,900	24,200	22,800	160	3,648,000
29/03/2022	22,900	0.05 ▲	0.22	22,850	24,400	21,750	660	15,114,000
28/03/2022	22,850	-0.25 ▼	-1.09	23,100	22,900	22,850	760	17,366,000
25/03/2022	23,100	0.10 ▲	0.43	23,000	23,200	23,100	300	6,930,000
24/03/2022	23,000	0.05 ▲	0.22	22,950	23,000	22,800	380	8,740,000
23/03/2022	22,950	0.30 ▲	1.31	22,650	22,950	22,100	30	688,500
22/03/2022	22,650	0.55 ▲	2.43	22,100	22,850	22,100	270	6,115,500
21/03/2022	22,100	-0.05 ▼	-0.23	22,150	22,100	22,100	270	5,967,000
18/03/2022	22,150	-0.05 ▼	-0.23	22,200	22,150	22,150	10	221,500
17/03/2022	22,200	-0.20 ▼	-0.90	22,400	22,350	21,000	50	1,110,000
16/03/2022	22,400	1.30 ▲	5.80	21,100	22,400	22,400	70	1,568,000
15/03/2022	21,100	-0.80 ▼	-3.79	21,900	21,800	21,100	510	10,761,000
14/03/2022	21,900	-0.90 ▼	-4.11	22,800	22,800	21,800	990	21,681,000
11/03/2022	22,800	0.90 ▲	3.95	21,900	22,800	21,900	760	17,328,000
10/03/2022	21,900	0.10 ▲	0.46	21,800	21,900	21,900	20	438,000
09/03/2022	21,800	-0.90 ▼	-4.13	22,700	23,200	21,200	1,440	31,392,000
08/03/2022	22,700	0.00 ■■	0.00	22,700	0	0	0	0
06/03/2022	22,700	-0.10 ▼	-0.44	22,800	22,800	21,300	770	17,479,000
04/03/2022	22,700	-0.10 ▼	-0.44	22,800	22,800	21,300	770	17,479,000
02/03/2022	22,800	0.00 ■■	0.00	22,800	22,800	21,600	220	5,016,000
01/03/2022	22,800	0.80 ▲	3.51	22,000	23,000	20,600	200	4,560,000
28/02/2022	22,000	0.10 ▲	0.45	21,900	23,300	21,900	230	5,060,000
26/02/2022	21,900	-1.10 ▼	-5.02	23,000	23,600	21,500	480	10,512,000
25/02/2022	21,900	-1.10 ▼	-5.02	23,000	23,600	21,500	480	10,512,000
24/02/2022	23,000	0.10 ▲	0.43	22,900	23,000	21,450	40	920,000
23/02/2022	23,000	0.10 ▲	0.43	22,900	23,000	21,450	40	920,000
17/02/2022	22,900	1.15 ▲	5.02	21,750	23,200	21,250	150	3,435,000
16/02/2022	21,750	-0.70 ▼	-3.22	22,450	23,900	21,750	20	435,000
11/02/2022	22,450	0.15 ▲	0.67	22,300	22,450	22,450	40	898,000
10/02/2022	22,300	0.00 ■■	0.00	22,300	22,300	22,300	120	2,676,000
09/02/2022	22,300	-0.15 ▼	-0.67	22,450	22,400	22,300	90	2,007,000
08/02/2022	22,450	0.50 ▲	2.23	21,950	22,450	21,800	770	17,286,500
07/02/2022	21,950	-0.05 ▼	-0.23	22,000	21,950	21,500	220	4,829,000
01/02/2022	22,000	0.00 ■■	0.00	22,000	0	0	0	0
30/01/2022	22,000	0.00 ■■	0.00	22,000	0	0	0	0
26/01/2022	22,000	0.80 ▲	3.64	21,200	22,000	21,950	40	880,000
25/01/2022	21,200	-1.10 ▼	-5.19	22,300	22,300	21,200	990	20,988,000
24/01/2022	21,200	-1.10 ▼	-5.19	22,300	22,300	21,200	990	20,988,000
20/01/2022	22,300	-1.30 ▼	-5.83	23,600	22,300	22,200	240	5,352,000
18/01/2022	23,500	0.00 ■■	0.00	23,500	23,500	23,500	200	4,700,000
17/01/2022	23,500	0.00 ■■	0.00	23,500	23,500	23,500	200	4,700,000
13/01/2022	23,500	-0.30 ▼	-1.28	23,800	23,500	23,500	100	2,350,000
12/01/2022	23,800	1.00 ▲	4.20	22,800	23,850	22,800	180	4,284,000
11/01/2022	22,800	0.00 ■■	0.00	22,800	22,800	22,800	100	2,280,000
10/01/2022	22,800	-0.80 ▼	-3.51	23,600	22,800	22,800	40	912,000
07/01/2022	23,600	0.10 ▲	0.42	23,500	23,800	22,650	90	2,124,000
06/01/2022	23,500	0.80 ▲	3.40	22,700	23,800	22,850	60	1,410,000
05/01/2022	22,700	-0.30 ▼	-1.32	23,000	23,800	22,700	80	1,816,000
04/01/2022	23,000	0.90 ▲	3.91	22,100	23,600	23,000	340	7,820,000
31/12/2021	22,100	-0.40 ▼	-1.81	22,500	23,450	22,100	150	3,315,000
30/12/2021	22,500	1.40 ▲	6.22	22,500	23,950	22,500	1,580	35,550,000
29/12/2021	22,500	1.35 ▲	6.00	21,150	22,600	21,200	350	7,875,000
22/12/2021	23,500	-0.50 ▼	-2.13	23,500	23,500	23,000	240	5,640,000
21/12/2021	23,500	0.05 ▲	0.21	23,450	23,550	22,000	220	5,170,000
20/12/2021	23,450	-0.10 ▼	-0.43	23,550	23,450	23,400	20	469,000
15/12/2021	23,550	0.45 ▲	1.91	23,100	23,550	21,600	20	471,000
13/12/2021	23,100	1.35 ▲	5.84	21,750	23,250	23,100	210	4,851,000
12/12/2021	21,750	-1.15 ▼	-5.29	22,900	21,750	21,750	10	217,500
10/12/2021	21,750	-1.15 ▼	-5.29	22,900	21,750	21,750	10	217,500
09/12/2021	22,900	0.00 ■■	0.00	22,900	22,900	22,900	10	229,000
08/12/2021	22,900	-0.05 ▼	-0.22	22,950	22,900	22,900	10	229,000
07/12/2021	22,950	0.00 ■■	0.00	22,950	22,950	22,950	10	229,500
06/12/2021	22,950	0.45 ▲	1.96	22,500	23,050	22,950	20	459,000
03/12/2021	22,500	-1.50 ▼	-6.67	24,000	22,500	22,500	10	225,000
02/12/2021	22,500	-1.50 ▼	-6.67	24,000	22,500	22,500	10	225,000
01/12/2021	24,000	1.40 ▲	5.83	22,600	24,000	22,600	30	720,000
30/11/2021	22,600	-1.50 ▼	-6.64	22,600	22,600	21,100	480	10,848,000
29/11/2021	22,600	0.05 ▲	0.22	22,600	22,650	22,600	90	2,034,000
26/11/2021	22,600	-0.05 ▼	-0.22	22,650	22,600	22,600	110	2,486,000
25/11/2021	22,650	1.45 ▲	6.40	21,200	22,650	21,250	270	6,115,500
24/11/2021	21,200	-0.70 ▼	-3.30	21,900	22,000	21,200	440	9,328,000
23/11/2021	21,900	-0.40 ▼	-1.83	22,300	21,900	21,900	30	657,000
22/11/2021	22,300	-0.70 ▼	-3.14	23,000	22,300	22,100	250	5,575,000
19/11/2021	23,000	-0.20 ▼	-0.87	23,200	23,000	23,000	10	230,000
18/11/2021	23,200	-1.20 ▼	-5.17	24,400	24,400	23,200	310	7,192,000
17/11/2021	24,400	-1.00 ▼	-4.10	25,400	24,400	23,700	80	1,952,000
16/11/2021	25,400	1.00 ▲	3.94	24,400	25,800	22,700	240	6,096,000
15/11/2021	24,400	-1.80 ▼	-7.38	26,200	27,000	24,400	370	9,028,000
12/11/2021	26,200	1.00 ▲	3.82	25,200	26,450	26,200	160	4,192,000
11/11/2021	25,200	0.90 ▲	3.57	24,300	25,800	25,200	200	5,040,000
10/11/2021	24,300	1.55 ▲	6.38	22,750	24,300	22,100	790	19,197,000
09/11/2021	22,750	1.45 ▲	6.37	21,300	22,750	21,300	80	1,820,000
08/11/2021	21,300	-0.50 ▼	-2.35	21,800	21,800	21,300	40	852,000
03/11/2021	20,400	0.40 ▲	1.96	20,000	20,400	20,000	570	11,628,000
02/11/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	200	4,000,000
01/11/2021	20,000	-0.10 ▼	-0.50	20,100	20,600	20,000	180	3,600,000
29/10/2021	20,100	-0.40 ▼	-1.99	20,500	20,500	19,100	460	9,246,000
26/10/2021	20,500	0.50 ▲	2.44	20,000	20,500	20,500	10	205,000
25/10/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10	200,000
20/10/2021	20,000	-1.00 ▼	-5.00	21,000	20,000	20,000	510	10,200,000
19/10/2021	21,000	0.50 ▲	2.38	20,500	21,000	20,500	470	9,870,000
18/10/2021	20,500	0.50 ▲	2.44	20,000	20,500	20,500	80	1,640,000
16/10/2021	20,000	-0.10 ▼	-0.50	20,100	20,000	19,400	320	6,400,000
15/10/2021	20,000	-0.10 ▼	-0.50	20,100	20,000	19,400	320	6,400,000
14/10/2021	20,100	0.10 ▲	0.50	20,000	20,100	19,300	300	6,030,000
13/10/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	250	5,000,000
12/10/2021	20,000	-0.20 ▼	-1.00	20,000	20,000	19,800	60	1,200,000
11/10/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10	200,000
08/10/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	30	600,000
07/10/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	30	600,000
06/10/2021	20,000	-0.20 ▼	-1.00	20,000	20,000	19,800	90	1,800,000
04/10/2021	20,000	-0.85 ▼	-4.25	20,850	20,000	19,650	50	1,000,000
27/09/2021	20,850	0.15 ▲	0.72	20,850	21,000	20,850	50	1,042,500
24/09/2021	20,850	0.55 ▲	2.64	20,300	20,850	20,300	250	5,212,500
23/09/2021	20,300	0.10 ▲	0.49	20,200	20,300	20,200	570	11,571,000
22/09/2021	20,200	-0.40 ▼	-1.98	20,600	20,200	20,200	70	1,414,000
20/09/2021	20,600	0.60 ▲	2.91	20,600	21,200	20,600	3,400	70,040,000
17/09/2021	20,600	0.05 ▲	0.24	20,600	20,650	20,600	1,250	25,750,000
16/09/2021	20,600	0.05 ▲	0.24	20,600	20,700	20,600	530	10,918,000
15/09/2021	20,600	0.00 ■■	0.00	20,600	20,600	20,600	50	1,030,000
14/09/2021	20,600	-1.40 ▼	-6.80	22,000	20,700	20,600	950	19,570,000
13/09/2021	22,000	0.30 ▲	1.36	21,700	22,000	20,400	400	8,800,000
11/09/2021	21,700	0.80 ▲	3.69	20,900	21,700	19,650	50	1,085,000
10/09/2021	21,700	0.80 ▲	3.69	20,900	21,700	19,650	50	1,085,000
09/09/2021	20,900	0.55 ▲	2.63	20,350	21,000	18,950	2,640	55,176,000
08/09/2021	20,350	-1.45 ▼	-7.13	21,800	21,800	20,350	240	4,884,000
07/09/2021	21,800	0.30 ▲	1.38	21,500	21,950	21,400	1,900	41,420,000
06/09/2021	21,500	0.50 ▲	2.33	21,000	22,000	19,650	3,820	82,130,000
05/09/2021	17,400	0.40 ▲	2.30	17,000	0	0	20	348,000
01/09/2021	21,000	0.80 ▲	3.81	20,200	21,000	21,000	10	210,000
31/08/2021	20,200	0.55 ▲	2.72	19,650	20,200	20,200	50	1,010,000
30/08/2021	19,650	1.25 ▲	6.36	18,400	19,650	19,000	1,500	29,475,000
27/08/2021	18,400	-0.50 ▼	-2.72	18,900	19,050	18,400	720	13,248,000
26/08/2021	18,900	0.50 ▲	2.65	18,400	18,900	18,100	740	13,986,000
25/08/2021	18,400	0.60 ▲	3.26	17,800	18,400	17,800	310	5,704,000
24/08/2021	17,800	0.05 ▲	0.28	17,800	17,850	17,800	510	9,078,000
23/08/2021	17,800	-0.60 ▼	-3.37	18,400	18,000	17,800	320	5,696,000
20/08/2021	18,400	0.40 ▲	2.17	18,000	18,400	18,000	200	3,680,000
19/08/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	690	12,420,000
18/08/2021	18,000	0.50 ▲	2.78	17,500	18,000	17,550	520	9,360,000
17/08/2021	17,500	-0.40 ▼	-2.29	17,900	17,500	17,300	140	2,450,000
16/08/2021	17,900	0.10 ▲	0.56	17,900	18,000	17,700	430	7,697,000
13/08/2021	17,900	-0.10 ▼	-0.56	18,000	17,900	17,600	40	716,000
12/08/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,140	20,520,000
11/08/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	980	17,640,000
10/08/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	110	1,980,000
09/08/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	380	6,840,000
06/08/2021	18,000	0.60 ▲	3.33	17,400	18,200	17,950	3,360	60,480,000
05/08/2021	17,400	-0.70 ▼	-4.02	18,100	18,000	17,400	20	348,000
04/08/2021	18,100	1.10 ▲	6.08	17,000	18,100	17,500	1,430	25,883,000
03/08/2021	17,000	0.15 ▲	0.88	16,850	17,500	17,000	280	4,760,000
02/08/2021	17,000	0.15 ▲	0.88	16,850	17,500	17,000	280	4,760,000
31/07/2021	16,850	0.55 ▲	3.26	16,300	16,950	16,300	540	9,099,000
30/07/2021	16,850	0.55 ▲	3.26	16,300	16,950	16,300	540	9,099,000
29/07/2021	16,300	0.05 ▲	0.31	16,250	16,300	16,300	100	1,630,000
28/07/2021	16,250	-0.05 ▼	-0.31	16,300	16,250	16,200	350	5,687,500
27/07/2021	16,300	-0.20 ▼	-1.23	16,500	16,900	16,300	130	2,119,000
26/07/2021	16,500	-0.70 ▼	-4.24	17,200	17,000	16,100	80	1,320,000
21/07/2021	17,200	0.50 ▲	2.91	16,700	0	0	60	1,032,000
20/07/2021	16,800	0.10 ▲	0.60	16,700	16,800	16,800	420	7,056,000
19/07/2021	16,700	-0.30 ▼	-1.80	17,000	16,700	16,700	300	5,010,000
17/07/2021	17,000	0.00 ■■	0.00	17,000	17,000	16,900	200	3,400,000
16/07/2021	17,000	0.00 ■■	0.00	17,000	17,000	16,900	200	3,400,000
14/07/2021	17,000	0.05 ▲	0.29	16,950	17,000	17,000	20	340,000
13/07/2021	16,950	-0.10 ▼	-0.59	17,050	16,950	16,950	10	169,500
12/07/2021	17,050	-1.00 ▼	-5.87	18,050	17,950	17,050	150	2,557,500
08/07/2021	18,050	0.75 ▲	4.16	17,300	18,050	17,200	80	1,444,000
06/07/2021	17,300	0.05 ▲	0.29	17,250	17,300	17,300	10	173,000
05/07/2021	17,250	-0.75 ▼	-4.35	18,000	17,950	16,750	650	11,212,500
02/07/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	80	1,440,000
01/07/2021	18,000	0.10 ▲	0.56	17,900	18,000	17,500	400	7,200,000
30/06/2021	17,900	-0.30 ▼	-1.68	18,200	18,100	17,900	300	5,370,000
28/06/2021	18,200	-0.10 ▼	-0.55	18,300	18,400	18,200	150	2,730,000
27/06/2021	18,300	0.50 ▲	2.73	17,800	18,300	17,800	300	5,490,000
25/06/2021	18,300	0.50 ▲	2.73	17,800	18,300	17,800	300	5,490,000
23/06/2021	17,800	0.20 ▲	1.12	17,600	17,800	17,450	420	7,476,000
22/06/2021	17,600	0.05 ▲	0.28	17,600	17,700	17,600	3,600	63,360,000
21/06/2021	17,600	-0.40 ▼	-2.27	17,500	17,600	17,600	10	176,000
18/06/2021	17,500	-0.50 ▼	-2.86	18,000	18,000	17,500	1,730	30,275,000
17/06/2021	18,000	0.15 ▲	0.83	17,850	18,000	16,700	80	1,440,000
16/06/2021	17,850	0.00 ■■	0.00	17,850	17,850	17,850	30	535,500
15/06/2021	17,850	-0.15 ▼	-0.84	18,000	17,850	17,800	260	4,641,000
14/06/2021	18,000	0.35 ▲	1.94	17,650	18,200	18,000	970	17,460,000
12/06/2021	17,650	1.15 ▲	6.52	16,500	17,650	17,600	390	6,883,500
11/06/2021	17,650	1.15 ▲	6.52	16,500	17,650	17,600	390	6,883,500
10/06/2021	16,500	-1.15 ▼	-6.97	17,650	17,500	16,500	620	10,230,000
09/06/2021	17,650	0.00 ■■	0.00	17,650	17,650	17,650	370	6,530,500
07/06/2021	17,650	0.05 ▲	0.28	17,600	17,700	17,600	340	6,001,000
04/06/2021	17,650	0.05 ▲	0.28	17,600	17,700	17,600	340	6,001,000
03/06/2021	17,600	-0.30 ▼	-1.70	17,900	18,000	17,600	150	2,640,000
02/06/2021	17,900	-0.05 ▼	-0.28	17,950	17,900	17,900	50	895,000
01/06/2021	17,950	-0.05 ▼	-0.28	18,000	18,000	17,850	150	2,692,500
31/05/2021	18,000	-0.50 ▼	-2.78	18,000	18,950	18,000	110	1,980,000
28/05/2021	18,000	0.40 ▲	2.22	17,600	18,000	18,000	560	10,080,000
27/05/2021	17,600	0.10 ▲	0.57	17,500	17,700	17,600	200	3,520,000
26/05/2021	17,500	0.00 ■■	0.00	17,500	17,500	17,500	10	175,000
25/05/2021	17,500	0.25 ▲	1.43	17,250	17,500	17,350	170	2,975,000
24/05/2021	17,250	-0.25 ▼	-1.45	17,500	18,000	17,200	540	9,315,000
23/05/2021	17,500	-0.50 ▼	-2.86	18,000	17,850	16,800	530	9,275,000
21/05/2021	17,500	-0.50 ▼	-2.86	18,000	17,850	16,800	530	9,275,000
19/05/2021	18,000	-0.30 ▼	-1.67	18,300	18,000	18,000	10	180,000
18/05/2021	18,300	0.60 ▲	3.28	17,700	18,350	18,300	20	366,000
17/05/2021	17,700	0.10 ▲	0.56	17,600	17,700	17,600	820	14,514,000
16/05/2021	17,600	0.30 ▲	1.70	17,300	18,400	17,600	30	528,000
14/05/2021	17,600	0.30 ▲	1.70	17,300	18,400	17,600	30	528,000
13/05/2021	17,300	-0.70 ▼	-4.05	18,000	17,300	17,300	70	1,211,000
12/05/2021	18,000	-0.60 ▼	-3.33	18,600	18,000	18,000	2,010	36,180,000
11/05/2021	18,600	0.10 ▲	0.54	18,500	19,350	17,350	650	12,090,000
10/05/2021	18,500	-0.30 ▼	-1.62	18,800	18,750	18,500	20	370,000
09/05/2021	18,800	-0.80 ▼	-4.26	18,800	18,800	18,000	890	16,732,000
07/05/2021	18,800	-0.80 ▼	-4.26	18,800	18,800	18,000	890	16,732,000
06/05/2021	18,800	-0.20 ▼	-1.06	19,000	18,800	17,850	290	5,452,000
05/05/2021	19,000	0.35 ▲	1.84	18,650	19,000	17,800	650	12,350,000
04/05/2021	18,650	0.00 ■■	0.00	18,650	18,650	18,650	150	2,797,500
03/05/2021	19,350	1.25 ▲	6.46	18,100	19,350	16,850	100	1,935,000
30/04/2021	18,650	-0.35 ▼	-1.88	19,000	18,650	17,700	110	2,051,500
29/04/2021	18,650	-0.35 ▼	-1.88	19,000	18,650	17,700	110	2,051,500
24/04/2021	19,000	-0.20 ▼	-1.05	19,200	19,000	19,000	350	6,650,000
23/04/2021	19,000	-0.20 ▼	-1.05	19,200	19,000	19,000	350	6,650,000
22/04/2021	19,200	0.90 ▲	4.69	18,300	19,200	18,200	310	5,952,000
20/04/2021	18,300	0.10 ▲	0.55	18,200	18,900	18,200	690	12,627,000
19/04/2021	18,200	0.20 ▲	1.10	18,000	18,500	18,000	830	15,106,000
17/04/2021	18,000	-0.90 ▼	-5.00	18,900	18,050	17,950	950	17,100,000
16/04/2021	18,000	-0.90 ▼	-5.00	18,900	18,050	17,950	950	17,100,000
15/04/2021	18,900	1.00 ▲	5.29	17,900	18,950	17,700	1,270	24,003,000
14/04/2021	18,900	1.00 ▲	5.29	17,900	18,950	17,700	1,270	24,003,000
13/04/2021	17,900	-0.20 ▼	-1.12	18,100	18,200	17,900	1,470	26,313,000
12/04/2021	18,100	-1.20 ▼	-6.63	19,300	19,300	18,100	1,470	26,607,000
09/04/2021	19,300	0.30 ▲	1.55	19,000	19,300	19,300	10	193,000
08/04/2021	19,000	0.95 ▲	5.00	18,050	19,000	18,100	1,100	20,900,000
07/04/2021	19,000	0.95 ▲	5.00	18,050	19,000	18,100	1,100	20,900,000
06/04/2021	18,050	-0.95 ▼	-5.26	19,000	18,100	18,050	500	9,025,000
05/04/2021	19,000	0.90 ▲	4.74	18,100	19,000	18,900	420	7,980,000
02/04/2021	18,100	0.00 ■■	0.00	18,100	18,100	18,100	30	543,000
01/04/2021	18,100	-0.90 ▼	-4.97	19,000	19,000	18,000	1,040	18,824,000
31/03/2021	19,000	0.50 ▲	2.63	18,500	19,000	17,800	340	6,460,000
30/03/2021	18,500	0.50 ▲	2.70	18,000	18,500	18,500	180	3,330,000
29/03/2021	18,000	-0.20 ▼	-1.11	18,200	18,400	17,900	2,320	41,760,000
28/03/2021	18,200	0.30 ▲	1.65	17,900	18,200	18,200	680	12,376,000
26/03/2021	18,200	0.30 ▲	1.65	17,900	18,200	18,200	680	12,376,000
25/03/2021	17,900	-0.50 ▼	-2.79	18,400	18,000	17,900	20	358,000
24/03/2021	18,400	-1.30 ▼	-7.07	19,700	18,550	18,400	460	8,464,000
22/03/2021	19,700	-0.10 ▼	-0.51	19,800	19,750	18,450	200	3,940,000
19/03/2021	19,800	0.15 ▲	0.76	19,650	19,800	19,800	50	990,000
18/03/2021	19,650	1.25 ▲	6.36	18,400	19,650	18,350	990	19,453,500
17/03/2021	19,650	1.25 ▲	6.36	18,400	19,650	18,350	990	19,453,500
16/03/2021	18,400	-0.60 ▼	-3.26	19,000	18,900	18,400	20	368,000
15/03/2021	19,000	1.20 ▲	6.32	17,800	19,000	18,200	350	6,650,000
12/03/2021	17,800	-0.25 ▼	-1.40	18,050	18,000	17,200	430	7,654,000
11/03/2021	18,050	-0.35 ▼	-1.94	18,400	18,850	18,000	3,440	62,092,000
10/03/2021	18,400	0.30 ▲	1.63	18,100	18,400	17,900	1,690	31,096,000
09/03/2021	18,100	0.60 ▲	3.31	17,500	18,100	17,500	730	13,213,000
08/03/2021	17,500	-0.40 ▼	-2.29	17,900	17,500	16,800	1,080	18,900,000
07/03/2021	17,900	0.40 ▲	2.23	17,500	17,900	17,500	50	895,000
05/03/2021	17,900	0.40 ▲	2.23	17,500	17,900	17,500	50	895,000
04/03/2021	17,500	-0.45 ▼	-2.57	17,950	17,950	17,500	510	8,925,000
03/03/2021	17,950	1.15 ▲	6.41	16,800	17,950	17,850	2,640	47,388,000
02/03/2021	16,800	-0.20 ▼	-1.19	17,000	16,850	16,800	700	11,760,000
01/03/2021	17,000	-0.80 ▼	-4.71	17,800	18,000	17,000	790	13,430,000
26/02/2021	17,800	-0.05 ▼	-0.28	17,850	17,900	17,600	70	1,246,000
25/02/2021	17,800	-0.05 ▼	-0.28	17,850	17,900	17,600	70	1,246,000
24/02/2021	17,850	0.00 ■■	0.00	17,850	17,850	17,850	10	178,500
23/02/2021	17,850	0.65 ▲	3.64	17,200	17,850	17,000	110	1,963,500
22/02/2021	17,200	-0.65 ▼	-3.78	17,850	17,900	17,100	120	2,064,000
19/02/2021	17,850	-0.05 ▼	-0.28	17,900	17,900	17,800	320	5,712,000
18/02/2021	17,850	-0.05 ▼	-0.28	17,900	17,900	17,800	320	5,712,000
17/02/2021	17,900	0.30 ▲	1.68	17,600	18,400	17,900	400	7,160,000
09/02/2021	17,600	0.00 ■■	0.00	17,600	17,600	17,600	10	176,000
08/02/2021	17,600	-1.30 ▼	-7.39	18,900	18,900	17,600	140	2,464,000
05/01/2021	16,400	0.00 ■■	0.00	16,400	16,400	16,400	10	164,000
04/01/2021	16,400	0.80 ▲	4.88	15,600	16,400	16,400	310	5,084,000
01/01/2021	15,600	-0.40 ▼	-2.56	16,000	17,000	15,500	550	8,580,000
31/12/2020	15,600	-0.40 ▼	-2.56	16,000	17,000	15,500	550	8,580,000
30/12/2020	16,000	0.25 ▲	1.56	16,000	16,300	15,500	310	4,960,000
29/12/2020	16,000	0.70 ▲	4.38	15,300	16,000	15,000	171	2,736,000
28/12/2020	15,300	-0.90 ▼	-5.88	16,200	15,300	15,200	105	1,606,500
27/12/2020	16,200	-0.10 ▼	-0.62	16,250	16,200	15,250	51	826,200
25/12/2020	16,200	-0.10 ▼	-0.62	16,250	16,200	15,250	51	826,200
24/12/2020	16,250	-0.10 ▼	-0.62	16,300	16,300	16,250	16	260,000
23/12/2020	16,250	-0.10 ▼	-0.62	16,300	16,300	16,250	16	260,000
22/12/2020	16,300	-0.70 ▼	-4.29	17,000	16,300	16,000	375	6,112,500
21/12/2020	17,000	-0.10 ▼	-0.59	17,100	17,100	16,000	94	1,598,000
20/12/2020	15,400	-0.60 ▼	-3.90	16,000	17,100	15,400	41	631,400
18/12/2020	17,100	1.10 ▲	6.43	16,000	17,100	15,400	41	701,100
17/12/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,500	428	6,848,000
16/12/2020	16,000	-0.30 ▼	-1.88	16,300	16,250	16,000	166	2,656,000
15/12/2020	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	110	1,793,000
14/12/2020	16,500	-0.10 ▼	-0.61	16,550	16,550	16,100	503	8,299,500
13/12/2020	16,550	-0.60 ▼	-3.63	17,200	16,550	16,550	139	2,300,450
11/12/2020	16,550	-0.60 ▼	-3.63	17,200	16,550	16,550	139	2,300,450
10/12/2020	17,200	0.00 ■■	0.00	17,200	17,200	16,000	102	1,754,400
09/12/2020	17,200	0.20 ▲	1.16	17,000	17,200	16,550	150	2,580,000
08/12/2020	17,000	0.40 ▲	2.35	16,550	17,700	16,500	581	9,877,000
07/12/2020	16,550	1.10 ▲	6.65	15,500	16,550	16,000	1,554	25,718,700
04/12/2020	15,500	0.50 ▲	3.23	15,000	15,500	14,850	2	31,000
03/12/2020	15,000	-0.60 ▼	-4.00	15,550	16,600	15,000	30	450,000
02/12/2020	15,550	-0.40 ▼	-2.57	16,000	16,700	15,550	58	901,900
01/12/2020	16,000	0.50 ▲	3.13	15,500	16,500	15,500	1,184	18,944,000
30/11/2020	15,500	0.30 ▲	1.94	15,200	16,200	15,500	1,540	23,870,000
27/11/2020	15,200	0.30 ▲	1.97	14,900	15,200	14,400	1,870	28,424,000
26/11/2020	14,900	-0.10 ▼	-0.67	15,000	16,000	14,900	2,050	30,545,000
25/11/2020	15,000	0.55 ▲	3.67	14,450	15,000	14,850	5,120	76,800,000
24/11/2020	14,450	-0.15 ▼	-1.04	14,450	14,450	14,300	2,950	42,627,500
23/11/2020	14,450	0.35 ▲	2.42	14,100	14,450	13,200	1,470	21,241,500
20/11/2020	14,100	-0.30 ▼	-2.13	14,400	14,950	14,100	348	4,906,800
19/11/2020	14,400	-1.00 ▼	-6.94	15,400	15,400	14,400	7	100,800
18/11/2020	15,400	0.40 ▲	2.60	15,000	15,400	14,150	1,620	24,948,000
17/11/2020	15,000	-0.20 ▼	-1.33	15,200	15,200	15,000	172	2,580,000
16/11/2020	15,200	-0.10 ▼	-0.66	15,300	15,250	14,300	456	6,931,200
15/11/2020	15,300	-0.10 ▼	-0.65	15,400	15,350	15,300	14	214,200
13/11/2020	15,300	-0.10 ▼	-0.65	15,400	15,350	15,300	14	214,200
12/11/2020	15,400	-0.50 ▼	-3.25	15,900	15,400	14,800	268	4,127,200
11/11/2020	15,900	0.90 ▲	5.66	15,000	15,900	14,000	21	333,900
10/11/2020	15,000	-0.20 ▼	-1.33	15,200	16,200	15,000	8	120,000
09/11/2020	15,200	0.00 ■■	0.00	15,200	16,100	14,150	356	5,411,200
06/11/2020	15,200	-1.10 ▼	-7.24	16,300	16,300	15,200	183	2,781,600
05/11/2020	16,300	1.00 ▲	6.13	15,300	16,350	15,250	463	7,546,900
04/11/2020	15,300	1.00 ▲	6.54	14,300	15,300	15,300	201	3,075,300
03/11/2020	14,300	-0.20 ▼	-1.40	14,500	14,300	13,550	590	8,437,000
02/11/2020	14,500	-0.90 ▼	-6.21	15,450	16,150	14,400	209	3,030,500
31/10/2020	15,450	-1.20 ▼	-7.77	16,600	16,800	15,450	190	2,935,500
30/10/2020	15,450	-1.20 ▼	-7.77	16,600	16,800	15,450	190	2,935,500
29/10/2020	16,600	-1.20 ▼	-7.23	17,800	16,600	16,600	174	2,888,400
28/10/2020	17,800	0.00 ■■	0.00	17,800	17,800	17,800	45	801,000
27/10/2020	17,800	-1.50 ▼	-8.43	19,300	17,800	16,150	433	7,707,400
26/10/2020	19,300	0.90 ▲	4.66	18,400	19,400	18,400	21	405,300
24/10/2020	18,400	0.00 ■■	0.00	18,400	19,500	18,400	2,567	47,232,800
23/10/2020	18,400	0.00 ■■	0.00	18,400	19,500	18,400	2,567	47,232,800
22/10/2020	18,400	-0.10 ▼	-0.54	18,500	18,500	18,400	98	1,803,200
21/10/2020	18,500	-0.40 ▼	-2.16	18,950	19,400	18,500	1,339	24,771,500
20/10/2020	18,950	-0.10 ▼	-0.53	19,000	19,400	18,950	152	2,880,400
19/10/2020	19,000	0.10 ▲	0.53	18,850	19,000	18,850	606	11,514,000
17/10/2020	18,850	-0.80 ▼	-4.24	19,600	20,000	18,500	179	3,374,150
16/10/2020	18,850	-0.80 ▼	-4.24	19,600	20,000	18,500	179	3,374,150
15/10/2020	19,600	0.35 ▲	1.79	19,250	20,000	19,350	19,240	377,104,000
14/10/2020	19,250	1.30 ▲	6.75	18,000	19,250	18,500	2,683	51,647,750
13/10/2020	18,000	0.90 ▲	5.00	17,050	18,000	17,050	1,095	19,710,000
12/10/2020	17,050	0.10 ▲	0.59	16,950	17,050	15,800	316	5,387,800
11/10/2020	16,950	1.10 ▲	6.49	15,850	16,950	16,950	1	16,950
09/10/2020	16,950	1.10 ▲	6.49	15,850	16,950	16,950	1	16,950
08/10/2020	15,850	0.00 ■■	0.00	15,850	15,850	15,850	36	570,600
07/10/2020	15,850	-1.20 ▼	-7.57	17,000	18,000	15,850	14	221,900
06/10/2020	17,000	0.00 ■■	0.00	17,000	17,950	15,850	36	612,000
05/10/2020	17,000	1.10 ▲	6.47	15,900	17,000	17,000	1	17,000
02/10/2020	15,900	1.00 ▲	6.29	14,900	15,900	15,900	1	15,900
01/10/2020	14,900	0.20 ▲	1.34	14,700	15,000	14,900	5	74,500
30/09/2020	14,700	-0.10 ▼	-0.68	14,750	14,700	14,700	4	58,800
29/09/2020	14,750	0.30 ▲	2.03	14,500	14,750	14,300	6	88,500
28/09/2020	14,500	0.10 ▲	0.69	14,400	14,500	14,400	156	2,262,000
25/09/2020	14,400	0.10 ▲	0.69	14,300	14,400	14,400	60	864,000
24/09/2020	14,300	0.50 ▲	3.50	13,850	14,800	14,300	2	28,600
23/09/2020	13,850	0.00 ■■	0.00	13,850	13,850	13,850	10	138,500
22/09/2020	13,850	-0.70 ▼	-5.05	14,500	15,000	13,850	651	9,016,350
17/09/2020	14,500	0.10 ▲	0.69	14,450	0	0	33	478,500
16/09/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,000	18	260,100
14/09/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	40	578,000
11/09/2020	14,450	-0.10 ▼	-0.69	14,500	14,500	14,450	7	101,150
10/09/2020	14,500	0.00 ■■	0.00	14,500	14,500	13,500	413	5,988,500
09/09/2020	14,500	0.10 ▲	0.69	14,400	14,500	14,000	4,070	59,015,000
07/09/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,400	12	172,800
06/09/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,200	16	230,400
04/09/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,200	16	230,400
03/09/2020	13,500	-0.70 ▼	-5.19	14,200	15,100	13,500	5	67,500
01/09/2020	14,000	0.50 ▲	3.57	13,500	14,200	13,900	25	350,000
31/08/2020	13,500	-1.00 ▼	-7.41	14,500	14,500	13,500	102	1,377,000
28/08/2020	14,500	-0.60 ▼	-4.14	15,100	14,500	14,100	165	2,392,500
27/08/2020	15,100	0.00 ■■	0.00	15,050	15,100	14,000	2	30,200
26/08/2020	15,050	0.60 ▲	3.99	14,500	15,050	14,500	3	45,150
25/08/2020	14,500	-0.10 ▼	-0.69	14,550	14,550	14,500	103	1,493,500
24/08/2020	14,550	0.20 ▲	1.37	14,350	14,800	13,350	108	1,571,400
21/08/2020	14,350	0.50 ▲	3.48	13,800	14,350	14,350	1	14,350
20/08/2020	13,800	0.50 ▲	3.62	13,300	13,800	13,800	1	13,800
19/08/2020	13,300	0.80 ▲	6.02	12,500	13,300	13,300	1	13,300
18/08/2020	13,300	0.80 ▲	6.02	12,500	13,300	13,300	1	13,300
15/08/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	64	800,000
14/08/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	64	800,000
13/08/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	5	64,500
12/08/2020	12,900	0.10 ▲	0.78	12,800	12,900	12,700	195	2,515,500
11/08/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	5	64,000
06/08/2020	12,800	-0.30 ▼	-2.34	12,800	13,650	12,500	2,810	35,968,000
05/08/2020	12,800	-0.90 ▼	-7.03	13,650	14,000	12,700	32	409,600
30/07/2020	13,650	0.00 ■■	0.00	13,650	13,650	13,650	1	13,650
28/07/2020	13,650	-0.10 ▼	-0.73	13,750	13,650	13,650	10	136,500
24/07/2020	13,750	-0.10 ▼	-0.73	13,800	13,800	13,700	16	220,000
23/07/2020	13,750	-0.10 ▼	-0.73	13,800	13,800	13,700	16	220,000
21/07/2020	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	400	5,520,000
20/07/2020	13,900	-0.10 ▼	-0.72	14,000	14,800	13,050	7	97,300
19/07/2020	14,000	0.40 ▲	2.86	13,600	14,000	14,000	1	14,000
17/07/2020	14,000	0.40 ▲	2.86	13,600	14,000	14,000	1	14,000
15/07/2020	13,600	0.80 ▲	5.88	12,850	13,600	12,850	50	680,000
14/07/2020	12,850	0.00 ■■	0.00	12,850	12,850	12,850	49	629,650
13/07/2020	12,850	0.00 ■■	0.00	12,850	12,850	12,850	5	64,250
07/07/2020	12,850	0.00 ■■	0.00	12,850	12,850	12,850	3	38,550
06/07/2020	12,850	0.00 ■■	0.00	12,850	12,850	12,850	3	38,550
02/07/2020	12,850	0.00 ■■	0.00	12,850	12,850	12,850	80	1,028,000
01/07/2020	12,850	0.00 ■■	0.00	12,850	12,850	12,850	80	1,028,000
30/06/2020	12,850	-0.10 ▼	-0.78	12,900	12,850	12,100	68	873,800
29/06/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	160	2,064,000
28/06/2020	12,900	0.80 ▲	6.20	12,100	12,900	12,900	1,600	20,640,000
26/06/2020	12,900	0.80 ▲	6.20	12,100	12,900	12,900	1,600	20,640,000
25/06/2020	12,100	-0.90 ▼	-7.44	13,000	13,800	12,100	16	193,600
24/06/2020	13,000	-0.80 ▼	-6.15	13,800	13,000	12,950	109	1,417,000
20/06/2020	13,800	0.70 ▲	5.07	13,100	13,800	13,100	119	1,642,200
19/06/2020	13,800	0.70 ▲	5.07	13,100	13,800	13,100	119	1,642,200
18/06/2020	13,100	0.00 ■■	0.00	13,100	13,100	12,500	110	1,441,000
17/06/2020	13,100	0.20 ▲	1.53	12,900	13,100	13,100	2,000	26,200,000
16/06/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	4	51,600
15/06/2020	12,900	0.00 ■■	0.00	12,900	13,100	12,900	32	412,800
12/06/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	51	657,900
11/06/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	48	619,200
10/06/2020	13,000	0.10 ▲	0.77	12,950	13,000	13,000	1	13,000
09/06/2020	12,950	0.20 ▲	1.54	12,750	12,950	12,850	350	4,532,500
08/06/2020	12,750	0.20 ▲	1.57	12,600	13,000	12,600	220	2,805,000
06/06/2020	12,600	-0.40 ▼	-3.17	13,000	13,000	12,600	324	4,082,400
05/06/2020	12,600	-0.40 ▼	-3.17	13,000	13,000	12,600	324	4,082,400
04/06/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	51	663,000
03/06/2020	13,000	0.00 ■■	0.00	13,000	13,050	13,000	23	299,000
02/06/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	443	5,759,000
01/06/2020	13,000	-0.80 ▼	-6.15	13,800	13,600	13,000	544	7,072,000
31/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,800	2	27,600
29/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,800	2	27,600
28/05/2020	13,800	0.10 ▲	0.72	13,700	13,800	13,700	235	3,243,000
27/05/2020	13,700	-0.10 ▼	-0.73	13,750	13,750	12,950	381	5,219,700
26/05/2020	13,750	0.60 ▲	4.36	13,200	13,750	13,200	182	2,502,500
22/05/2020	13,200	0.00 ■■	0.00	13,150	13,200	13,200	3	39,600
21/05/2020	13,200	0.00 ■■	0.00	13,150	13,200	13,200	3	39,600
20/05/2020	13,150	0.00 ■■	0.00	13,150	13,150	13,150	430	5,654,500
19/05/2020	13,150	-0.80 ▼	-6.08	13,900	13,800	13,000	67	881,050
18/05/2020	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	11	152,900
17/05/2020	14,900	1.00 ▲	6.71	13,950	14,900	13,100	303	4,514,700
15/05/2020	14,900	1.00 ▲	6.71	13,950	14,900	13,100	303	4,514,700
14/05/2020	13,950	-1.10 ▼	-7.89	15,000	14,900	13,950	20	279,000
13/05/2020	15,000	0.40 ▲	2.67	14,600	15,450	13,600	102	1,530,000
12/05/2020	14,600	0.90 ▲	6.16	13,650	14,600	13,700	79	1,153,400
11/05/2020	13,650	0.90 ▲	6.59	12,800	13,650	13,600	88	1,201,200
10/05/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,200	170	2,176,000
08/05/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,200	170	2,176,000
07/05/2020	12,000	-0.90 ▼	-7.50	12,900	12,950	12,000	100	1,200,000
06/05/2020	12,900	-0.60 ▼	-4.65	13,500	12,950	12,900	23	296,700
01/05/2020	13,500	-0.20 ▼	-1.48	13,650	13,500	13,500	34	459,000
30/04/2020	13,500	-0.20 ▼	-1.48	13,650	13,500	13,500	34	459,000
29/04/2020	13,500	-0.20 ▼	-1.48	13,650	13,500	13,500	34	459,000
28/04/2020	13,650	0.90 ▲	6.59	12,800	13,650	13,650	11	150,150
27/04/2020	12,800	-0.70 ▼	-5.47	13,500	12,800	12,800	1	12,800
26/04/2020	12,800	-0.70 ▼	-5.47	13,500	12,800	12,800	1	12,800
24/04/2020	12,800	-0.70 ▼	-5.47	13,500	12,800	12,800	1	12,800
23/04/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	2	27,000
22/04/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	50	675,000
21/04/2020	13,500	-0.20 ▼	-1.48	13,700	13,500	13,500	40	540,000
20/04/2020	13,700	0.70 ▲	5.11	13,000	13,700	13,000	41	561,700
17/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	70	910,000
16/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	70	910,000
15/04/2020	13,000	0.70 ▲	5.38	12,350	13,000	13,000	40	520,000
14/04/2020	12,350	0.80 ▲	6.48	11,600	12,350	11,600	32	395,200
13/04/2020	11,600	-0.70 ▼	-6.03	12,250	11,950	11,600	81	939,600
12/04/2020	12,250	-0.70 ▼	-5.71	12,950	12,250	12,250	1	12,250
10/04/2020	12,250	-0.70 ▼	-5.71	12,950	12,250	12,250	1	12,250
09/04/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	1	12,950
08/04/2020	12,950	-1.00 ▼	-7.72	13,900	12,950	12,950	1	12,950
07/04/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,900	5	69,500
06/04/2020	13,900	0.10 ▲	0.72	13,800	13,900	13,850	6	83,400
03/04/2020	13,800	0.40 ▲	2.90	13,400	13,800	13,800	1	13,800
02/04/2020	13,800	0.40 ▲	2.90	13,400	13,800	13,800	1	13,800
01/04/2020	13,800	0.40 ▲	2.90	13,400	13,800	13,800	1	13,800
31/03/2020	13,400	0.80 ▲	5.97	12,650	13,400	13,400	1	13,400
30/03/2020	12,650	-0.40 ▼	-3.16	13,000	13,350	12,650	37	468,050
29/03/2020	13,000	0.30 ▲	2.31	12,700	13,350	12,600	178	2,314,000
27/03/2020	13,000	0.30 ▲	2.31	12,700	13,350	12,600	178	2,314,000
26/03/2020	12,700	-0.80 ▼	-6.30	13,500	13,600	12,600	135	1,714,500
25/03/2020	13,500	0.10 ▲	0.74	13,400	13,850	13,500	31	418,500
24/03/2020	13,400	0.70 ▲	5.22	12,750	13,400	12,600	58	777,200
23/03/2020	12,750	0.40 ▲	3.14	12,400	12,750	11,550	87	1,109,250
22/03/2020	12,400	-0.60 ▼	-4.84	13,000	13,000	12,400	58	719,200
20/03/2020	12,400	-0.60 ▼	-4.84	13,000	13,000	12,400	58	719,200
19/03/2020	13,000	-0.90 ▼	-6.92	13,850	13,850	13,000	26	338,000
18/03/2020	13,850	0.00 ■■	0.00	13,800	13,850	12,850	101	1,398,850
17/03/2020	13,800	0.40 ▲	2.90	13,450	14,300	12,550	67	924,600
16/03/2020	13,450	-0.35 ▼	-2.60	13,800	13,450	12,850	590	7,935,500
14/03/2020	13,800	0.75 ▲	5.43	13,050	13,800	12,150	1,020	14,076,000
13/03/2020	13,800	0.75 ▲	5.43	13,050	13,800	12,150	1,020	14,076,000
12/03/2020	13,050	-0.90 ▼	-6.90	13,950	13,950	13,000	320	4,176,000
11/03/2020	13,950	0.80 ▲	5.73	13,150	13,950	13,950	100	1,395,000
10/03/2020	13,150	0.00 ■■	0.00	13,150	13,150	13,150	90	1,183,500
09/03/2020	13,150	-0.90 ▼	-6.84	14,100	14,100	13,150	127	1,670,050
07/03/2020	14,100	0.00 ■■	0.00	14,050	14,100	14,100	2	28,200
06/03/2020	14,100	0.00 ■■	0.00	14,050	14,100	14,100	2	28,200
05/03/2020	14,050	-0.90 ▼	-6.41	14,950	14,050	14,050	1	14,050
04/03/2020	14,950	0.50 ▲	3.34	14,450	14,950	14,450	2	29,900
03/03/2020	14,450	-1.10 ▼	-7.61	15,500	15,000	14,450	592	8,554,400
02/03/2020	15,500	-0.40 ▼	-2.58	15,900	15,500	14,800	110	1,705,000
27/02/2020	15,900	0.00 ■■	0.00	15,950	17,000	15,900	16	254,400
26/02/2020	15,950	0.90 ▲	5.64	15,000	16,000	13,950	573	9,139,350
25/02/2020	15,000	-1.00 ▼	-6.67	16,000	15,100	14,950	210	3,150,000
24/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1	16,000
20/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
19/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	79	1,264,000
18/02/2020	16,000	0.00 ■■	0.00	16,000	16,650	16,000	97	1,552,000
17/02/2020	16,000	-0.90 ▼	-5.63	16,900	16,000	15,750	35	560,000
15/02/2020	16,900	0.60 ▲	3.55	16,300	16,900	15,500	20	338,000
14/02/2020	16,900	0.60 ▲	3.55	16,300	16,900	15,500	20	338,000
13/02/2020	16,300	-0.10 ▼	-0.61	16,350	16,300	15,250	68	1,108,400
12/02/2020	16,300	-0.10 ▼	-0.61	16,350	16,300	15,250	68	1,108,400
11/02/2020	16,350	1.10 ▲	6.73	15,300	16,350	16,350	1	16,350
10/02/2020	16,350	1.10 ▲	6.73	15,300	16,350	16,350	1	16,350
09/02/2020	15,300	0.00 ■■	0.00	15,300	15,300	15,300	51	780,300
07/02/2020	15,300	0.00 ■■	0.00	15,300	15,300	15,300	51	780,300
06/02/2020	15,300	-0.20 ▼	-1.31	15,500	16,000	14,700	52	795,600
05/02/2020	15,500	-0.90 ▼	-5.81	16,450	16,600	15,500	5	77,500
04/02/2020	16,450	0.00 ■■	0.00	16,450	16,450	16,450	2	32,900
03/02/2020	16,450	0.80 ▲	4.86	15,650	16,450	15,650	416	6,843,200
02/02/2020	15,650	-1.20 ▼	-7.67	16,800	17,950	15,650	256	4,006,400
31/01/2020	15,650	-1.20 ▼	-7.67	16,800	17,950	15,650	256	4,006,400
30/01/2020	16,800	0.00 ■■	0.00	16,800	16,800	15,750	79	1,327,200
29/01/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,800	11	184,800
28/01/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,800	11	184,800
27/01/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,800	11	184,800
26/01/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,800	11	184,800
24/01/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,800	11	184,800
23/01/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,800	11	184,800
22/01/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,800	11	184,800
21/01/2020	16,800	-1.20 ▼	-7.14	18,000	18,000	16,800	780	13,104,000
20/01/2020	20,000	0.10 ▲	0.50	20,000	20,100	20,000	5,560	111,200,000
17/01/2020	20,000	-0.10 ▼	-0.50	20,000	20,900	19,900	4,670	93,400,000
16/01/2020	20,000	-0.50 ▼	-2.50	20,000	20,000	19,500	1,000	20,000,000
15/01/2020	20,000	0.60 ▲	3.00	19,400	20,000	19,400	12,010	240,200,000
14/01/2020	19,400	1.20 ▲	6.19	18,200	19,400	18,200	4,800	93,120,000
13/01/2020	18,200	-0.40 ▼	-2.20	18,600	18,300	18,200	534	9,718,800
10/01/2020	18,600	0.60 ▲	3.23	18,000	18,600	18,000	116	2,157,600
09/01/2020	18,000	-0.40 ▼	-2.22	18,400	18,000	17,900	10	180,000
08/01/2020	18,400	1.00 ▲	5.43	17,400	18,400	16,400	7	128,800
07/01/2020	17,400	-1.30 ▼	-7.47	18,700	18,500	17,400	17	295,800
06/01/2020	18,700	-0.10 ▼	-0.53	18,800	18,700	17,500	6	112,200
03/01/2020	18,800	-0.10 ▼	-0.53	18,900	18,800	17,600	11	206,800
02/01/2020	18,900	1.20 ▲	6.35	17,700	18,900	16,700	83	1,568,700
31/12/2019	17,700	-1.30 ▼	-7.34	19,000	19,300	17,700	47	831,900
30/12/2019	19,000	0.00 ■■	0.00	19,000	19,600	19,000	6	114,000
28/12/2019	19,000	0.40 ▲	2.11	18,600	19,000	19,000	1	19,000
27/12/2019	19,000	0.40 ▲	2.11	18,600	19,000	19,000	1	19,000
26/12/2019	18,600	1.10 ▲	5.91	17,500	18,600	17,400	9	167,400
25/12/2019	17,500	-1.00 ▼	-5.71	18,500	19,300	17,500	18	315,000
24/12/2019	18,500	0.50 ▲	2.70	18,000	18,500	18,000	110	2,035,000
23/12/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
19/12/2019	18,000	0.10 ▲	0.56	17,950	18,000	18,000	400	7,200,000
18/12/2019	17,950	0.00 ■■	0.00	17,950	18,000	17,950	15	269,250
17/12/2019	17,950	0.70 ▲	3.90	17,250	17,950	17,250	51	915,450
16/12/2019	17,250	-0.80 ▼	-4.64	18,000	18,000	17,250	71	1,224,750
12/12/2019	18,000	0.10 ▲	0.56	17,900	18,000	17,950	434	7,812,000
11/12/2019	17,900	0.00 ■■	0.00	17,850	17,900	16,650	51	912,900
07/12/2019	17,850	0.00 ■■	0.00	17,900	17,850	17,700	66	1,178,100
06/12/2019	17,850	0.00 ■■	0.00	17,900	17,850	17,700	66	1,178,100
05/12/2019	17,900	-0.10 ▼	-0.56	17,950	17,950	17,900	46	823,400
04/12/2019	18,000	0.00 ■■	0.00	18,000	0	0	330	5,940,000
03/12/2019	18,000	-0.40 ▼	-2.22	18,400	18,400	17,300	89	1,602,000
02/12/2019	18,400	-0.30 ▼	-1.63	18,700	18,400	17,500	8	147,200
28/11/2019	18,700	-0.80 ▼	-4.28	19,450	18,900	18,100	39	729,300
25/11/2019	19,450	0.40 ▲	2.06	19,000	19,450	17,700	501	9,744,450
22/11/2019	19,000	0.00 ■■	0.00	19,000	20,200	19,000	21	399,000
21/11/2019	19,000	-0.80 ▼	-4.21	19,800	19,000	19,000	2	38,000
20/11/2019	19,800	1.30 ▲	6.57	18,550	19,800	19,800	1	19,800
19/11/2019	18,550	-1.40 ▼	-7.55	19,900	18,600	18,550	362	6,715,100
18/11/2019	19,900	-0.10 ▼	-0.50	20,000	19,900	19,850	300	5,970,000
15/11/2019	20,000	0.80 ▲	4.00	19,200	20,000	20,000	13	260,000
14/11/2019	19,200	0.00 ■■	0.00	19,200	19,200	19,200	1	19,200
13/11/2019	19,200	1.10 ▲	5.73	18,100	19,200	19,100	3	57,600
12/11/2019	18,100	-1.30 ▼	-7.18	19,350	19,350	18,100	2	36,200
11/11/2019	19,350	1.30 ▲	6.72	18,100	19,350	19,350	364	7,043,400
08/11/2019	18,100	-0.80 ▼	-4.42	18,900	20,200	18,100	316	5,719,600
07/11/2019	18,900	-1.40 ▼	-7.41	20,300	20,300	18,900	4	75,600
06/11/2019	20,300	1.30 ▲	6.40	19,000	20,300	20,000	100	2,030,000
05/11/2019	19,000	-1.00 ▼	-5.26	20,000	19,000	18,700	8	152,000
04/11/2019	20,000	0.40 ▲	2.00	19,600	20,000	19,600	364	7,280,000
01/11/2019	20,000	0.40 ▲	2.00	19,600	20,000	19,600	364	7,280,000
31/10/2019	19,600	-0.80 ▼	-4.08	20,400	20,400	19,000	102	1,999,200
30/10/2019	20,400	0.10 ▲	0.49	20,300	20,400	18,900	12	244,800
29/10/2019	20,300	0.60 ▲	2.96	19,700	20,300	20,300	2	40,600
28/10/2019	19,700	1.00 ▲	5.08	18,700	19,700	18,700	13	256,100
25/10/2019	18,700	1.20 ▲	6.42	17,500	18,700	17,200	3	56,100
24/10/2019	17,500	1.10 ▲	6.29	16,400	17,500	17,500	11	192,500
23/10/2019	16,400	-1.00 ▼	-6.10	17,400	16,400	16,400	1	16,400
22/10/2019	17,400	0.20 ▲	1.15	17,200	18,400	17,400	127	2,209,800
21/10/2019	17,200	-0.20 ▼	-1.16	17,350	18,550	17,200	2	34,400
17/10/2019	17,350	-0.60 ▼	-3.46	18,000	18,250	17,350	25	433,750
16/10/2019	18,000	0.90 ▲	5.00	17,100	18,000	18,000	100	1,800,000
14/10/2019	17,100	0.10 ▲	0.58	17,050	18,200	17,100	260	4,446,000
10/10/2019	17,050	1.10 ▲	6.45	15,950	17,050	17,050	1	17,050
09/10/2019	15,950	-1.20 ▼	-7.52	17,150	15,950	15,950	2	31,900
04/10/2019	17,150	-1.20 ▼	-7.00	18,350	17,150	17,150	39	668,850
02/10/2019	18,350	1.20 ▲	6.54	17,150	18,350	18,350	31	568,850
20/09/2019	17,150	-1.00 ▼	-5.83	18,150	17,150	17,150	206	3,532,900
18/09/2019	18,150	1.20 ▲	6.61	17,000	18,150	16,600	969	17,587,350
17/09/2019	17,000	-0.30 ▼	-1.76	17,300	18,500	17,000	194	3,298,000
13/09/2019	17,300	-1.20 ▼	-6.94	18,500	17,300	17,300	86	1,487,800
11/09/2019	18,500	1.20 ▲	6.49	17,300	18,500	18,400	231	4,273,500
10/09/2019	17,300	1.10 ▲	6.36	16,200	17,300	17,300	1	17,300
09/09/2019	16,200	-1.10 ▼	-6.79	17,250	18,000	16,200	81	1,312,200
06/09/2019	17,250	-1.30 ▼	-7.54	18,500	17,300	17,250	877	15,128,250
03/09/2019	18,500	-1.30 ▼	-7.03	19,800	18,500	18,500	1	18,500
30/08/2019	19,800	1.20 ▲	6.06	18,600	19,800	19,800	2	39,600
29/08/2019	18,600	-1.40 ▼	-7.53	20,000	18,650	18,600	87	1,618,200
28/08/2019	20,000	-1.50 ▼	-7.50	21,500	20,000	20,000	5	100,000
26/08/2019	21,500	1.20 ▲	5.58	20,350	21,500	21,500	1	21,500
23/08/2019	20,350	1.20 ▲	5.90	19,200	20,350	20,350	2	40,700
22/08/2019	19,200	-1.40 ▼	-7.29	20,600	19,200	19,200	21	403,200
20/08/2019	20,600	1.10 ▲	5.34	19,500	20,600	20,100	322	6,633,200
19/08/2019	19,500	-1.40 ▼	-7.18	20,900	20,900	19,450	983	19,168,500
16/08/2019	20,900	1.20 ▲	5.74	19,700	20,900	20,500	76	1,588,400
15/08/2019	19,700	0.60 ▲	3.05	19,150	19,700	19,600	77	1,516,900
14/08/2019	19,150	1.30 ▲	6.79	17,900	19,150	17,000	485	9,287,750
09/08/2019	17,900	0.30 ▲	1.68	17,600	17,900	17,500	619	11,080,100
06/08/2019	17,600	0.00 ■■	0.00	17,600	17,600	17,600	15	264,000
02/08/2019	17,600	0.60 ▲	3.41	17,000	17,750	17,500	53	932,800
31/07/2019	17,000	-0.60 ▼	-3.53	17,600	17,800	17,000	43	731,000
30/07/2019	17,600	0.30 ▲	1.70	17,300	17,600	16,500	501	8,817,600
29/07/2019	17,300	0.10 ▲	0.58	17,200	17,300	17,200	155	2,681,500
26/07/2019	17,200	-1.20 ▼	-6.98	18,400	17,200	17,200	100	1,720,000
22/07/2019	18,400	0.80 ▲	4.35	17,650	18,400	18,300	117	2,152,800
19/07/2019	17,650	1.20 ▲	6.80	16,500	17,650	17,650	129	2,276,850
18/07/2019	16,500	-0.40 ▼	-2.42	16,950	16,500	16,300	2	33,000
17/07/2019	16,950	-1.30 ▼	-7.67	18,200	16,950	16,950	1	16,950
15/07/2019	18,200	1.10 ▲	6.04	17,100	18,200	16,300	3	54,600
12/07/2019	17,100	1.10 ▲	6.43	16,000	17,100	17,100	16	273,600
11/07/2019	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	240	3,840,000
10/07/2019	16,500	-1.00 ▼	-6.06	17,500	16,500	16,500	1	16,500
08/07/2019	17,500	0.50 ▲	2.86	17,000	17,500	17,500	2	35,000
04/07/2019	17,000	0.10 ▲	0.59	16,950	17,000	17,000	100	1,700,000
01/07/2019	16,950	-0.90 ▼	-5.31	17,850	16,950	16,850	1,760	29,832,000
28/06/2019	17,850	1.20 ▲	6.72	16,700	17,850	17,700	3	53,550
27/06/2019	16,700	-0.90 ▼	-5.39	17,650	16,700	16,700	1	16,700
25/06/2019	17,650	-1.30 ▼	-7.37	18,900	17,700	17,650	3	52,950
24/06/2019	18,900	0.20 ▲	1.06	18,700	18,900	17,450	24	453,600
21/06/2019	18,700	1.10 ▲	5.88	17,600	18,700	18,700	1	18,700
20/06/2019	17,600	0.50 ▲	2.84	17,100	17,600	17,600	1	17,600
19/06/2019	17,100	-1.30 ▼	-7.60	18,350	17,100	17,100	7	119,700
18/06/2019	18,350	-1.40 ▼	-7.63	19,700	18,350	18,350	4	73,400
17/06/2019	19,700	1.00 ▲	5.08	18,700	19,700	19,700	3	59,100
16/06/2019	18,700	1.20 ▲	6.42	17,500	18,700	18,700	1	18,700
14/06/2019	18,700	1.20 ▲	6.42	17,500	18,700	18,700	1	18,700
13/06/2019	17,500	-1.20 ▼	-6.86	18,700	19,700	17,500	12	210,000
11/06/2019	17,500	-0.40 ▼	-2.29	17,900	17,500	17,500	1	17,500
10/06/2019	17,500	-0.40 ▼	-2.29	17,900	17,500	17,500	1	17,500
09/06/2019	17,900	1.20 ▲	6.70	16,750	17,900	17,900	1	17,900
07/06/2019	17,900	1.20 ▲	6.70	16,750	17,900	17,900	1	17,900
06/06/2019	16,750	-1.30 ▼	-7.76	18,000	16,750	16,750	1	16,750
04/06/2019	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	1	18,000
03/06/2019	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	1	18,000
31/05/2019	19,000	0.60 ▲	3.16	18,450	19,000	19,000	102	1,938,000
30/05/2019	19,000	0.60 ▲	3.16	18,450	19,000	19,000	102	1,938,000
29/05/2019	18,450	0.00 ■■	0.00	18,450	18,450	18,400	8	147,600
28/05/2019	18,450	-0.30 ▼	-1.63	18,700	18,450	18,400	90	1,660,500
27/05/2019	18,700	0.70 ▲	3.74	18,000	18,700	18,700	4	74,800
24/05/2019	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	99	1,782,000
23/05/2019	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	99	1,782,000
15/05/2019	19,000	-0.80 ▼	-4.21	19,800	19,000	19,000	666	12,654,000
14/05/2019	19,000	-0.80 ▼	-4.21	19,800	19,000	19,000	666	12,654,000
13/05/2019	19,800	0.40 ▲	2.02	19,400	19,800	19,800	1	19,800
10/05/2019	19,400	0.00 ■■	0.00	19,400	19,400	19,400	638	12,377,200
09/05/2019	19,400	0.00 ■■	0.00	19,400	19,400	19,400	638	12,377,200
08/05/2019	19,400	0.00 ■■	0.00	19,400	19,400	19,400	70	1,358,000
07/05/2019	19,400	0.10 ▲	0.52	19,300	19,400	19,300	803	15,578,200
06/05/2019	19,300	-1.50 ▼	-7.77	20,750	19,300	19,300	1	19,300
05/05/2019	19,300	-1.50 ▼	-7.77	20,750	19,300	19,300	1	19,300
03/05/2019	19,300	-1.50 ▼	-7.77	20,750	19,300	19,300	1	19,300
02/05/2019	20,750	0.00 ■■	0.00	20,750	20,750	20,750	5	103,750
01/05/2019	20,750	0.80 ▲	3.86	19,950	20,750	20,750	1	20,750
30/04/2019	20,750	0.80 ▲	3.86	19,950	20,750	20,750	1	20,750
29/04/2019	20,750	0.80 ▲	3.86	19,950	20,750	20,750	1	20,750
28/04/2019	20,750	0.80 ▲	3.86	19,950	20,750	20,750	1	20,750
26/04/2019	20,750	0.80 ▲	3.86	19,950	20,750	20,750	1	20,750
25/04/2019	19,950	0.90 ▲	4.51	19,050	19,950	19,950	1	19,950
24/04/2019	19,050	1.10 ▲	5.77	18,000	19,050	19,050	1	19,050
23/04/2019	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	3	54,000
22/04/2019	19,000	0.90 ▲	4.74	18,050	19,000	19,000	24	456,000
21/04/2019	18,050	-1.40 ▼	-7.76	19,400	18,050	18,050	5	90,250
19/04/2019	18,050	-1.40 ▼	-7.76	19,400	18,050	18,050	5	90,250
18/04/2019	19,400	1.30 ▲	6.70	18,150	19,400	19,250	7	135,800
17/04/2019	18,150	1.20 ▲	6.61	17,000	18,150	18,000	227	4,120,050
16/04/2019	17,000	-0.90 ▼	-5.29	17,950	17,000	17,000	69	1,173,000
15/04/2019	17,950	-0.30 ▼	-1.67	18,250	17,950	17,050	112	2,010,400
12/04/2019	17,950	-0.30 ▼	-1.67	18,250	17,950	17,050	112	2,010,400
11/04/2019	18,250	0.90 ▲	4.93	17,400	18,250	16,250	4	73,000
10/04/2019	17,400	0.30 ▲	1.72	17,100	17,400	17,350	860	14,964,000
09/04/2019	17,400	0.30 ▲	1.72	17,100	17,400	17,350	860	14,964,000
08/04/2019	17,100	-0.30 ▼	-1.75	17,450	17,100	17,100	30	513,000
05/04/2019	17,450	0.00 ■■	0.00	17,450	17,450	17,000	22	383,900
04/04/2019	17,450	0.40 ▲	2.29	17,050	17,450	17,450	1	17,450
03/04/2019	17,050	-1.30 ▼	-7.62	18,300	17,050	17,050	3	51,150
02/04/2019	18,300	0.50 ▲	2.73	17,800	18,300	18,300	1	18,300
01/04/2019	17,800	0.30 ▲	1.69	17,500	17,900	17,800	2	35,600
31/03/2019	18,000	1.00 ▲	5.56	17,000	18,000	17,400	4,230	76,140,000
28/03/2019	15,700	-1.05 ▼	-6.69	16,750	17,500	15,600	790	12,403,000
27/03/2019	16,750	-1.25 ▼	-7.46	18,000	19,250	16,750	300	5,025,000
26/03/2019	18,000	-0.15 ▼	-0.83	18,150	18,000	16,900	650	11,700,000
25/03/2019	18,150	1.15 ▲	6.34	17,000	18,150	17,000	100	1,815,000
22/03/2019	17,500	-0.30 ▼	-1.71	17,800	17,500	16,700	49	857,500
20/03/2019	14,900	-1.10 ▼	-7.38	16,000	15,300	14,900	30	447,000
19/03/2019	17,800	-0.10 ▼	-0.56	17,900	17,800	16,850	28	498,400
18/03/2019	17,900	-0.10 ▼	-0.56	18,000	17,900	17,000	45	805,500
17/03/2019	17,400	0.40 ▲	2.30	18,000	0	0	650	11,310,000
15/03/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	310	5,270,000
14/03/2019	18,000	0.90 ▲	5.00	17,100	18,000	16,100	151	2,718,000
13/03/2019	17,100	-0.90 ▼	-5.26	18,000	17,100	17,050	5	85,500
12/03/2019	18,000	0.30 ▲	1.67	17,700	18,000	17,500	150	2,700,000
11/03/2019	17,700	1.20 ▲	6.78	16,550	17,700	15,650	84	1,486,800
08/03/2019	17,000	0.70 ▲	4.12	16,300	17,400	17,000	200	3,400,000
07/03/2019	16,550	-0.40 ▼	-2.42	17,000	16,550	16,550	1	16,550
06/03/2019	17,000	-0.40 ▼	-2.35	17,450	17,000	16,950	42	714,000
05/03/2019	17,450	0.40 ▲	2.29	17,050	17,450	17,450	1	17,450
04/03/2019	17,050	0.90 ▲	5.28	16,100	17,050	17,050	1	17,050
01/03/2019	16,100	1.10 ▲	6.83	15,050	16,100	14,650	39	627,900
28/02/2019	15,050	-0.40 ▼	-2.66	15,400	15,100	14,950	4	60,200
27/02/2019	15,400	-0.70 ▼	-4.55	16,050	15,400	15,400	1	15,400
26/02/2019	16,050	-0.90 ▼	-5.61	17,000	16,050	16,050	1	16,050
25/02/2019	17,000	-0.60 ▼	-3.53	17,650	17,600	16,500	30	510,000
22/02/2019	17,650	-0.10 ▼	-0.57	17,750	17,850	17,450	6	105,900
21/02/2019	17,750	-0.80 ▼	-4.51	18,500	17,750	17,250	56	994,000
20/02/2019	18,500	-0.10 ▼	-0.54	18,550	18,500	17,400	19	351,500
19/02/2019	18,550	-0.10 ▼	-0.54	18,600	18,550	18,500	70	1,298,500
18/02/2019	18,600	1.00 ▲	5.38	17,650	18,600	16,450	151	2,808,600
17/02/2019	17,400	0.40 ▲	2.30	18,950	17,650	17,650	650	11,310,000
15/02/2019	17,650	-1.30 ▼	-7.37	18,950	17,650	17,650	57	1,006,050
14/02/2019	18,950	-1.00 ▼	-5.28	19,950	18,950	18,950	1	18,950
13/02/2019	19,950	1.30 ▲	6.52	18,650	19,950	18,650	444	8,857,800
12/02/2019	18,650	-1.40 ▼	-7.51	20,000	18,700	18,650	99	1,846,350
11/02/2019	20,000	1.10 ▲	5.50	18,900	20,200	18,900	126	2,520,000
01/02/2019	18,900	0.30 ▲	1.59	18,600	18,900	18,000	111	2,097,900
31/01/2019	18,600	-1.40 ▼	-7.53	20,000	19,000	18,600	66	1,227,600
30/01/2019	18,000	1.00 ▲	5.56	17,000	18,000	17,400	4,230	76,140,000
29/01/2019	20,000	-0.10 ▼	-0.50	20,100	20,100	18,700	128	2,560,000
28/01/2019	20,100	1.20 ▲	5.97	18,900	20,100	20,100	1	20,100
25/01/2019	18,900	0.00 ■■	0.00	18,900	18,900	17,600	22	415,800
24/01/2019	18,900	0.90 ▲	4.76	18,000	18,900	18,000	11,000	207,900,000
23/01/2019	18,000	-0.50 ▼	-2.78	18,500	18,000	18,000	10,000	180,000,000
22/01/2019	18,500	1.10 ▲	5.95	17,400	18,500	18,500	1,000	18,500,000
17/01/2019	17,400	0.40 ▲	2.30	17,000	17,400	16,900	650	11,310,000
16/01/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	780	13,260,000
15/01/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	310	5,270,000
14/01/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	170	2,890,000
13/01/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	2,220	37,740,000
11/01/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	2,220	37,740,000
10/01/2019	17,000	-0.05 ▼	-0.29	17,000	17,000	16,950	350	5,950,000
09/01/2019	17,000	-0.05 ▼	-0.29	17,000	17,000	16,950	350	5,950,000
08/01/2019	17,000	0.70 ▲	4.12	16,300	17,400	17,000	200	3,400,000
06/01/2019	16,300	-1.20 ▼	-7.36	17,500	18,000	16,300	300	4,890,000
04/01/2019	16,300	-1.20 ▼	-7.36	17,500	18,000	16,300	300	4,890,000
03/01/2019	17,500	0.75 ▲	4.29	16,750	17,500	16,700	2,750	48,125,000
02/01/2019	16,750	1.05 ▲	6.27	15,700	16,750	16,750	40	670,000
30/12/2018	15,700	-1.05 ▼	-6.69	16,750	17,500	15,600	790	12,403,000
28/12/2018	15,700	-1.05 ▼	-6.69	16,750	17,500	15,600	790	12,403,000
27/12/2018	16,750	-1.25 ▼	-7.46	18,000	19,250	16,750	300	5,025,000
26/12/2018	18,000	-0.15 ▼	-0.83	18,150	18,000	16,900	650	11,700,000
25/12/2018	18,150	1.15 ▲	6.34	17,000	18,150	17,000	100	1,815,000
24/12/2018	17,000	1.10 ▲	6.47	15,900	17,000	17,000	10	170,000
23/12/2018	15,900	1.00 ▲	6.29	14,900	15,900	14,950	620	9,858,000
21/12/2018	15,900	1.00 ▲	6.29	14,900	15,900	14,950	620	9,858,000
20/12/2018	14,900	-1.10 ▼	-7.38	16,000	15,300	14,900	30	447,000
19/12/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	700	11,200,000
18/12/2018	16,000	0.60 ▲	3.75	15,400	16,200	15,450	1,030	16,480,000
17/12/2018	15,400	0.05 ▲	0.32	15,350	15,400	14,450	20	308,000
16/12/2018	15,350	-0.95 ▼	-6.19	16,300	15,350	15,350	10	153,500
14/12/2018	15,350	-0.95 ▼	-6.19	16,300	15,350	15,350	10	153,500
13/12/2018	16,300	0.00 ■■	0.00	17,000	16,300	16,300	60	978,000
12/12/2018	17,000	-0.20 ▼	-1.18	17,200	18,300	16,100	900	15,300,000
11/12/2018	17,200	0.60 ▲	3.49	16,600	17,650	16,600	770	13,244,000
10/12/2018	16,600	0.60 ▲	3.61	16,000	17,100	16,600	6,400	106,240,000
08/12/2018	16,000	0.45 ▲	2.81	15,550	16,600	15,650	5,930	94,880,000
07/12/2018	16,000	0.45 ▲	2.81	15,550	16,600	15,650	5,930	94,880,000
06/12/2018	15,550	-1.15 ▼	-7.40	16,700	17,400	15,550	1,450	22,547,500
05/12/2018	16,700	0.00 ■■	0.00	16,700	16,700	16,700	20	334,000
04/12/2018	16,700	-1.25 ▼	-7.49	17,950	18,000	16,700	1,820	30,394,000
03/12/2018	17,950	-0.05 ▼	-0.28	18,000	18,000	17,500	3,560	63,902,000
30/11/2018	18,000	1.00 ▲	5.56	17,000	18,000	17,400	4,230	76,140,000
29/11/2018	17,000	0.50 ▲	2.94	16,500	17,000	16,950	1,690	28,730,000
28/11/2018	16,500	-0.90 ▼	-5.45	17,400	17,950	16,400	10,350	170,775,000
27/11/2018	17,400	0.05 ▲	0.29	17,350	18,550	17,400	530	9,222,000
26/11/2018	17,350	-1.20 ▼	-6.92	18,550	18,150	17,350	3,070	53,264,500
25/11/2018	18,550	-0.95 ▼	-5.12	19,500	19,500	18,550	1,500	27,825,000
23/11/2018	18,550	-0.95 ▼	-5.12	19,500	19,500	18,550	1,500	27,825,000
22/11/2018	19,500	-0.40 ▼	-2.05	19,900	20,500	18,550	1,760	34,320,000
21/11/2018	19,900	0.75 ▲	3.77	19,150	20,000	19,150	90	1,791,000
20/11/2018	19,150	1.25 ▲	6.53	17,900	19,150	16,850	650	12,447,500
19/11/2018	17,900	-1.30 ▼	-7.26	19,200	17,900	17,900	20	358,000
14/11/2018	20,600	0.75 ▲	3.64	19,850	20,900	18,500	680	14,008,000
13/11/2018	19,850	0.60 ▲	3.02	19,250	19,850	17,950	20	397,000
12/11/2018	19,250	-1.40 ▼	-7.27	20,650	19,900	19,250	30	577,500
09/11/2018	20,650	1.30 ▲	6.30	19,350	20,650	18,000	20	413,000
08/11/2018	19,350	1.00 ▲	5.17	18,350	19,350	17,300	40	774,000
06/11/2018	18,350	-1.35 ▼	-7.36	19,700	18,350	18,350	10	183,500
05/11/2018	19,700	1.25 ▲	6.35	18,450	19,700	17,250	110	2,167,000
02/11/2018	18,450	-1.30 ▼	-7.05	19,750	18,450	18,450	10	184,500
01/11/2018	18,450	-1.30 ▼	-7.05	19,750	18,450	18,450	10	184,500
31/10/2018	19,750	1.15 ▲	5.82	18,600	19,750	18,600	2,010	39,697,500
30/10/2018	18,600	-1.35 ▼	-7.26	19,950	18,600	18,600	2,000	37,200,000
29/10/2018	19,950	1.00 ▲	5.01	18,950	19,950	17,650	60	1,197,000
28/10/2018	18,950	0.95 ▲	5.01	18,000	18,950	18,950	20	379,000
26/10/2018	18,950	0.95 ▲	5.01	18,000	18,950	18,950	20	379,000
25/10/2018	18,000	-0.30 ▼	-1.67	18,300	18,950	17,100	90	1,620,000
24/10/2018	18,300	0.60 ▲	3.28	17,700	18,300	18,300	10	183,000
23/10/2018	17,700	0.15 ▲	0.85	17,550	17,750	17,700	4,220	74,694,000
22/10/2018	17,550	-1.10 ▼	-6.27	18,650	17,550	17,550	10	175,500
21/10/2018	18,650	-1.20 ▼	-6.43	19,850	18,650	18,650	10	186,500
19/10/2018	18,650	-1.20 ▼	-6.43	19,850	18,650	18,650	10	186,500
18/10/2018	19,850	0.95 ▲	4.79	18,900	19,850	19,850	130	2,580,500
17/10/2018	18,900	0.75 ▲	3.97	18,150	18,900	18,200	20	378,000
16/10/2018	18,150	-1.25 ▼	-6.89	19,400	18,150	18,150	20	363,000
15/10/2018	19,400	0.35 ▲	1.80	19,050	19,400	17,800	20	388,000
14/10/2018	19,050	0.05 ▲	0.26	19,000	19,050	17,800	20	381,000
12/10/2018	19,050	0.05 ▲	0.26	19,000	19,050	17,800	20	381,000
11/10/2018	19,000	0.55 ▲	2.89	18,450	19,000	18,000	1,240	23,560,000
10/10/2018	18,450	0.00 ■■	0.00	18,450	18,450	18,450	20	369,000
09/10/2018	18,450	0.00 ■■	0.00	18,450	18,450	18,450	100	1,845,000
08/10/2018	18,450	0.05 ▲	0.27	18,400	19,400	18,400	2,050	37,822,500
05/10/2018	18,400	-1.05 ▼	-5.71	19,450	20,450	18,150	220	4,048,000
04/10/2018	19,450	0.00 ■■	0.00	19,450	19,450	19,450	710	13,809,500
03/10/2018	19,450	-1.45 ▼	-7.46	20,900	20,000	19,450	650	12,642,500
02/10/2018	20,000	-0.75 ▼	-3.75	20,750	20,900	19,950	410	8,200,000
01/10/2018	20,750	0.80 ▲	3.86	19,950	20,750	19,000	290	6,017,500
29/09/2018	19,950	1.10 ▲	5.51	18,850	19,950	17,550	3,910	78,004,500
28/09/2018	19,950	1.10 ▲	5.51	18,850	19,950	17,550	3,910	78,004,500
27/09/2018	18,850	-1.15 ▼	-6.10	20,000	20,000	18,850	270	5,089,500
26/09/2018	20,000	-0.85 ▼	-4.25	20,850	20,950	19,450	240	4,800,000
25/09/2018	20,850	-1.55 ▼	-7.43	22,400	22,400	20,850	300	6,255,000
24/09/2018	22,400	1.45 ▲	6.47	20,950	22,400	19,500	3,520	78,848,000
21/09/2018	20,950	0.05 ▲	0.24	20,900	21,000	19,550	30	628,500
20/09/2018	20,900	-1.35 ▼	-6.46	20,900	20,900	19,550	170	3,553,000
19/09/2018	20,900	-1.40 ▼	-6.70	20,900	21,000	19,500	1,250	26,125,000
18/09/2018	20,900	1.30 ▲	6.22	19,600	20,900	18,300	60	1,254,000
17/09/2018	19,600	-1.30 ▼	-6.63	20,900	21,000	19,600	500	9,800,000
14/09/2018	19,600	-1.30 ▼	-6.63	20,900	21,000	19,600	500	9,800,000
13/09/2018	20,900	-0.10 ▼	-0.48	21,000	20,900	19,600	20	418,000
12/09/2018	21,000	-0.40 ▼	-1.90	21,400	22,400	19,950	520	10,920,000
11/09/2018	21,400	0.55 ▲	2.57	20,850	21,400	19,450	20	428,000
10/09/2018	20,850	0.00 ■■	0.00	20,850	20,850	20,850	10	208,500
07/09/2018	20,850	0.35 ▲	1.68	20,500	20,850	19,150	220	4,587,000
06/09/2018	20,500	0.80 ▲	3.90	19,700	20,500	18,350	120	2,460,000
05/09/2018	19,700	1.00 ▲	5.08	18,700	19,700	19,000	340	6,698,000
04/09/2018	18,700	1.20 ▲	6.42	17,500	18,700	16,500	110	2,057,000
31/08/2018	17,500	-0.05 ▼	-0.29	17,550	18,750	17,500	470	8,225,000
30/08/2018	17,500	-0.05 ▼	-0.29	17,550	18,750	17,500	470	8,225,000
29/08/2018	17,550	-1.30 ▼	-7.41	18,850	17,550	17,550	10	175,500
28/08/2018	18,850	1.15 ▲	6.10	17,700	18,850	16,800	1,010	19,038,500
27/08/2018	17,700	-1.00 ▼	-5.65	18,700	17,700	17,700	10	177,000
25/08/2018	18,700	1.20 ▲	6.42	17,500	18,700	18,700	20	374,000
24/08/2018	18,700	1.20 ▲	6.42	17,500	18,700	18,700	20	374,000
23/08/2018	17,500	-0.95 ▼	-5.43	18,450	17,500	17,250	20	350,000
21/08/2018	18,450	-1.25 ▼	-6.78	19,700	18,450	18,450	10	184,500
20/08/2018	19,700	-1.45 ▼	-7.36	21,150	20,000	19,700	450	8,865,000
17/08/2018	21,150	-0.05 ▼	-0.24	21,200	21,150	19,750	20	423,000
16/08/2018	21,200	0.80 ▲	3.77	20,400	21,500	19,050	1,080	22,896,000
15/08/2018	20,400	0.40 ▲	1.96	20,000	20,400	18,600	20	408,000
14/08/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	350	7,000,000
13/08/2018	20,000	0.45 ▲	2.25	19,550	20,000	20,000	120	2,400,000
10/08/2018	19,550	-1.40 ▼	-7.16	20,950	21,000	19,550	110	2,150,500
09/08/2018	20,950	0.95 ▲	4.53	20,000	20,950	20,950	10	209,500
08/08/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	110	2,200,000
07/08/2018	20,000	1.05 ▲	5.25	20,000	21,050	20,000	20	400,000
06/08/2018	20,000	0.00 ■■	0.00	20,000	20,000	20,000	4,750	95,000,000
05/08/2018	20,000	0.55 ▲	2.75	19,450	20,700	18,550	810	16,200,000
03/08/2018	20,000	0.55 ▲	2.75	19,450	20,700	18,550	810	16,200,000
02/08/2018	19,450	-1.25 ▼	-6.43	20,700	21,300	19,300	540	10,503,000
01/08/2018	20,700	0.75 ▲	3.62	19,950	20,700	19,950	60	1,242,000
31/07/2018	19,950	0.00 ■■	0.00	19,950	19,950	19,950	10	199,500
30/07/2018	19,950	1.30 ▲	6.52	18,650	19,950	19,950	10	199,500
27/07/2018	18,650	-1.35 ▼	-7.24	20,000	21,150	18,650	120	2,238,000
26/07/2018	20,000	0.85 ▲	4.25	19,150	20,000	18,050	60	1,200,000
25/07/2018	19,150	-1.35 ▼	-7.05	20,500	19,150	19,150	40	766,000
24/07/2018	20,500	0.00 ■■	0.00	20,500	20,500	20,500	10	205,000
23/07/2018	20,500	-1.10 ▼	-5.37	21,600	20,550	20,500	170	3,485,000
21/07/2018	21,600	0.15 ▲	0.69	21,450	21,600	19,950	20	432,000
20/07/2018	21,600	0.15 ▲	0.69	21,450	21,600	19,950	20	432,000
19/07/2018	21,450	0.85 ▲	3.96	20,600	21,450	21,450	10	214,500
18/07/2018	20,600	1.30 ▲	6.31	19,300	20,600	20,600	50	1,030,000
17/07/2018	19,300	-1.45 ▼	-7.51	20,750	19,300	19,300	20	386,000
15/07/2018	20,750	0.55 ▲	2.65	20,200	20,750	18,800	120	2,490,000
13/07/2018	20,750	0.55 ▲	2.65	20,200	20,750	18,800	120	2,490,000
12/07/2018	20,200	1.30 ▲	6.44	18,900	20,200	20,100	130	2,626,000
11/07/2018	18,900	-1.10 ▼	-5.82	20,000	18,900	18,900	10	189,000
07/07/2018	20,000	-1.30 ▼	-6.50	21,300	21,900	19,850	40	800,000
06/07/2018	20,000	-1.30 ▼	-6.50	21,300	21,900	19,850	40	800,000
05/07/2018	21,300	-1.50 ▼	-7.04	22,800	23,550	21,250	80	1,704,000
04/07/2018	22,800	1.20 ▲	5.26	21,600	22,800	20,150	20	456,000
03/07/2018	21,600	1.35 ▲	6.25	20,250	21,650	19,050	740	15,984,000
29/06/2018	20,250	1.30 ▲	6.42	18,950	20,250	20,200	60	1,215,000
28/06/2018	20,250	1.30 ▲	6.42	18,950	20,250	20,200	60	1,215,000
27/06/2018	18,950	-0.90 ▼	-4.75	19,850	21,200	18,950	40	758,000
26/06/2018	19,850	-1.25 ▼	-6.30	21,100	22,000	19,650	120	2,382,000
25/06/2018	21,100	1.25 ▲	5.92	21,100	22,350	21,100	1,170	24,687,000
22/06/2018	21,100	1.35 ▲	6.40	19,750	21,100	21,050	3,360	70,896,000
21/06/2018	19,750	-1.40 ▼	-7.09	21,150	22,000	19,750	290	5,727,500
20/06/2018	21,150	-1.55 ▼	-7.33	22,700	21,200	21,150	120	2,538,000
19/06/2018	22,700	-0.10 ▼	-0.44	22,800	22,700	21,250	4,940	112,138,000
18/06/2018	22,800	-0.10 ▼	-0.44	22,900	22,800	21,300	5,280	120,384,000
17/06/2018	22,900	1.10 ▲	4.80	21,800	23,000	20,300	660	15,114,000
15/06/2018	22,900	1.10 ▲	4.80	21,800	23,000	20,300	660	15,114,000
14/06/2018	21,800	1.40 ▲	6.42	20,400	21,800	19,000	2,010	43,818,000
13/06/2018	20,400	-1.50 ▼	-7.35	21,900	22,500	20,400	60	1,224,000
12/06/2018	21,900	0.00 ■■	0.00	21,900	21,900	21,900	30	657,000
11/06/2018	21,900	-0.05 ▼	-0.23	21,900	23,000	21,850	2,020	44,238,000
10/06/2018	21,900	1.40 ▲	6.39	20,500	21,900	21,850	1,770	38,763,000
08/06/2018	21,900	1.40 ▲	6.39	20,500	21,900	21,850	1,770	38,763,000
07/06/2018	20,500	-1.30 ▼	-6.34	21,800	21,800	20,450	270	5,535,000
06/06/2018	21,800	1.30 ▲	5.96	20,500	21,850	21,600	580	12,644,000
05/06/2018	20,500	-1.30 ▼	-6.34	21,800	22,350	20,300	620	12,710,000
04/06/2018	21,800	-1.60 ▼	-7.34	23,400	24,900	21,800	730	15,914,000
02/06/2018	23,400	-0.05 ▼	-0.21	23,450	25,050	21,850	4,030	94,302,000
01/06/2018	23,400	-0.05 ▼	-0.21	23,450	25,050	21,850	4,030	94,302,000
31/05/2018	23,450	-1.45 ▼	-6.18	23,450	23,450	22,000	3,110	72,929,500
30/05/2018	23,450	-1.60 ▼	-6.82	25,050	26,450	23,300	1,820	42,679,000
29/05/2018	25,050	-1.75 ▼	-6.99	26,800	27,700	25,050	700	17,535,000
28/05/2018	26,800	-1.60 ▼	-5.97	28,400	26,800	26,750	400	10,720,000
26/05/2018	28,400	1.60 ▲	5.63	26,800	28,400	24,950	1,540	43,736,000
25/05/2018	28,400	1.60 ▲	5.63	26,800	28,400	24,950	1,540	43,736,000
24/05/2018	26,800	0.90 ▲	3.36	25,900	26,900	25,900	170	4,556,000
23/05/2018	25,900	1.20 ▲	4.63	24,700	25,900	25,900	40	1,036,000
22/05/2018	24,700	1.20 ▲	4.86	23,500	24,900	21,900	1,080	26,676,000
21/05/2018	23,500	-1.75 ▼	-7.45	25,250	26,850	23,500	2,270	53,345,000
20/05/2018	25,250	-1.65 ▼	-6.53	26,900	27,650	25,250	320	8,080,000
18/05/2018	25,250	-1.65 ▼	-6.53	26,900	27,650	25,250	320	8,080,000
17/05/2018	26,900	0.40 ▲	1.49	26,500	26,900	24,650	1,030	27,707,000
16/05/2018	26,500	-1.95 ▼	-7.36	28,450	27,950	26,500	1,130	29,945,000
15/05/2018	28,450	0.55 ▲	1.93	27,900	28,500	26,000	1,290	36,700,500
14/05/2018	27,900	-2.10 ▼	-7.53	30,000	27,900	27,900	20	558,000
12/05/2018	30,000	1.55 ▲	5.17	28,450	30,350	26,500	1,630	48,900,000
11/05/2018	30,000	1.55 ▲	5.17	28,450	30,350	26,500	1,630	48,900,000
10/05/2018	28,450	-2.10 ▼	-7.38	30,550	28,450	28,450	70	1,991,500
09/05/2018	30,550	0.20 ▲	0.65	30,350	30,550	28,250	570	17,413,500
08/05/2018	30,350	1.90 ▲	6.26	28,450	30,350	30,350	150	4,552,500
07/05/2018	28,450	1.85 ▲	6.50	26,600	28,450	28,450	200	5,690,000
05/05/2018	26,600	-1.60 ▼	-6.02	26,600	28,400	24,750	7,080	188,328,000
04/05/2018	26,600	-1.60 ▼	-6.02	26,600	28,400	24,750	7,080	188,328,000
03/05/2018	26,600	1.85 ▲	6.95	26,600	28,450	24,800	120	3,192,000
02/05/2018	26,600	-1.90 ▼	-7.14	28,500	30,400	26,600	110	2,926,000
30/04/2018	28,500	-1.95 ▼	-6.84	30,450	28,500	28,500	10	285,000
27/04/2018	28,500	-1.95 ▼	-6.84	30,450	28,500	28,500	10	285,000
26/04/2018	30,450	-1.45 ▼	-4.76	30,450	30,500	28,350	460	14,007,000
25/04/2018	30,450	0.95 ▲	3.12	29,500	30,500	27,800	470	14,311,500
24/04/2018	30,450	0.95 ▲	3.12	29,500	30,500	27,800	470	14,311,500
23/04/2018	29,500	1.50 ▲	5.08	28,000	29,500	28,900	600	17,700,000
20/04/2018	28,000	-2.00 ▼	-7.14	30,000	31,800	27,900	1,670	46,760,000
19/04/2018	30,000	1.05 ▲	3.50	28,950	30,000	27,500	1,480	44,400,000
18/04/2018	28,950	-0.05 ▼	-0.17	29,000	29,000	27,000	760	22,002,000
14/04/2018	28,100	-1.90 ▼	-6.76	30,000	28,100	28,100	10	281,000
13/04/2018	28,100	-1.90 ▼	-6.76	30,000	28,100	28,100	10	281,000
12/04/2018	30,000	1.40 ▲	4.67	28,600	30,000	26,600	2,570	77,100,000
11/04/2018	28,600	1.90 ▲	6.64	28,600	30,500	28,600	1,020	29,172,000
10/04/2018	28,600	1.85 ▲	6.47	28,600	30,450	28,550	390	11,154,000
09/04/2018	28,600	-1.45 ▼	-5.07	30,050	30,500	28,600	360	10,296,000
06/04/2018	30,050	0.55 ▲	1.83	29,500	30,050	30,050	50	1,502,500
05/04/2018	29,500	-1.90 ▼	-6.44	31,400	29,500	29,250	270	7,965,000
04/04/2018	31,400	0.90 ▲	2.87	30,500	31,400	30,800	1,700	53,380,000
03/04/2018	30,500	1.20 ▲	3.93	29,300	30,900	29,500	1,720	52,460,000
02/04/2018	29,300	-2.20 ▼	-7.51	31,500	29,400	29,300	600	17,580,000
30/03/2018	31,500	1.55 ▲	4.92	29,950	31,500	30,000	350	11,025,000
29/03/2018	29,950	1.65 ▲	5.51	28,300	30,250	29,950	1,210	36,239,500
28/03/2018	28,300	-1.90 ▼	-6.71	30,200	31,000	28,300	11,720	331,676,000
27/03/2018	30,200	-2.25 ▼	-7.45	32,450	31,000	30,200	26,180	790,636,000
26/03/2018	32,450	1.45 ▲	4.47	31,000	32,450	32,450	50	1,622,500
23/03/2018	32,450	1.85 ▲	5.70	32,450	34,300	32,450	380	12,331,000
22/03/2018	32,450	-0.55 ▼	-1.69	33,000	32,450	30,700	240	7,788,000
21/03/2018	33,000	-2.80 ▼	-8.48	33,300	35,550	31,000	1,930	63,690,000
20/03/2018	33,300	-2.50 ▼	-7.51	35,800	33,300	33,300	150	4,995,000
19/03/2018	35,800	0.40 ▲	1.12	35,400	36,850	35,300	1,610	57,638,000
16/03/2018	35,400	1.70 ▲	4.80	33,700	35,400	31,350	370	13,098,000
15/03/2018	33,700	2.05 ▲	6.08	31,650	33,700	30,000	2,080	70,096,000
14/03/2018	31,650	2.05 ▲	6.48	29,600	31,650	29,600	8,650	273,772,500
13/03/2018	29,600	-2.15 ▼	-7.26	31,750	31,750	29,600	3,770	111,592,000
12/03/2018	31,750	-3.25 ▼	-10.24	35,000	32,550	32,550	550	17,462,500
09/03/2018	32,550	-2.45 ▼	-7.53	35,000	32,550	32,550	10	325,500
05/03/2018	35,000	0.50 ▲	1.43	34,500	35,000	35,000	80	2,800,000
01/03/2018	34,500	0.30 ▲	0.87	34,200	34,500	34,500	10	345,000
28/02/2018	34,200	2.20 ▲	6.43	32,000	34,200	34,100	40	1,368,000
27/02/2018	32,000	-0.90 ▼	-2.81	32,900	35,000	32,000	130	4,160,000
26/02/2018	32,900	2.15 ▲	6.53	30,750	32,900	29,100	1,220	40,138,000
23/02/2018	30,750	-2.15 ▼	-6.99	32,900	30,750	30,750	40	1,230,000
22/02/2018	32,900	0.70 ▲	2.13	32,200	32,900	32,900	70	2,303,000
21/02/2018	32,200	2.10 ▲	6.52	30,100	32,200	32,000	40	1,288,000
13/02/2018	30,100	-2.05 ▼	-6.81	32,150	33,500	30,100	60	1,806,000
12/02/2018	32,150	-2.40 ▼	-7.47	34,550	34,950	32,150	2,130	68,479,500
09/02/2018	34,550	-0.25 ▼	-0.72	34,800	34,550	32,400	230	7,946,500
08/02/2018	34,800	2.00 ▲	5.75	32,800	34,800	34,800	20	696,000
07/02/2018	32,800	-0.45 ▼	-1.37	33,250	33,050	28,800	3,170	103,976,000
06/02/2018	30,950	-2.30 ▼	-7.43	33,250	0	0	450	13,927,500
05/02/2018	33,250	-0.10 ▼	-0.30	33,350	33,350	31,050	250	8,312,500
03/02/2018	33,350	-2.50 ▼	-7.50	35,850	33,350	33,350	10	333,500
02/02/2018	33,350	-2.50 ▼	-7.50	35,850	33,350	33,350	10	333,500
01/02/2018	35,850	-0.25 ▼	-0.70	36,100	35,900	33,600	640	22,944,000
31/01/2018	36,100	2.10 ▲	5.82	34,000	36,100	31,650	150	5,415,000
30/01/2018	36,100	2.10 ▲	5.82	34,000	36,100	31,650	150	5,415,000
29/01/2018	34,700	0.05 ▲	0.14	33,950	36,200	31,600	720	24,984,000
26/01/2018	33,950	-2.55 ▼	-7.51	36,500	33,950	33,950	660	22,407,000
25/01/2018	36,500	-0.30 ▼	-0.82	36,800	36,800	36,500	210	7,665,000
17/01/2018	36,800	-0.10 ▼	-0.27	36,900	36,800	34,350	240	8,832,000
15/01/2018	36,900	-0.10 ▼	-0.27	37,000	36,900	36,900	1,200	44,280,000
12/01/2018	37,000	-1.00 ▼	-2.70	38,000	37,000	37,000	7,000	259,000,000
11/01/2018	38,000	1.00 ▲	2.63	37,000	38,000	37,000	20	760,000
10/01/2018	37,000	-2.00 ▼	-5.41	39,000	37,000	36,300	260	9,620,000
09/01/2018	39,000	-0.50 ▼	-1.28	39,500	39,750	36,750	780	30,420,000
08/01/2018	39,500	-0.80 ▼	-2.03	40,300	39,500	37,500	90	3,555,000
05/01/2018	40,300	2.30 ▲	5.71	38,000	40,300	36,000	660	26,598,000
04/01/2018	38,000	-0.60 ▼	-1.58	38,600	38,000	36,300	2,010	76,380,000
03/01/2018	38,600	-2.90 ▼	-7.51	41,500	38,600	38,600	250	9,650,000
29/12/2017	41,500	2.50 ▲	6.02	39,000	41,500	41,500	10	415,000
28/12/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	20	780,000
25/12/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	110	4,290,000
12/12/2017	39,000	-1.50 ▼	-3.85	40,500	39,000	39,000	1,000	39,000,000
05/12/2017	41,400	-1.40 ▼	-3.27	39,850	41,400	39,850	280	11,592,000
04/12/2017	42,800	2.75 ▲	6.87	40,050	42,800	40,050	250	10,700,000
01/12/2017	40,050	0.00 ■■	0.00	37,250	40,050	37,250	20	801,000
30/11/2017	40,050	-1.85 ▼	-4.42	39,950	40,050	39,950	310	12,415,500
29/11/2017	41,900	0.00 ■■	0.00	41,900	41,900	41,900	0	0
28/11/2017	41,900	0.00 ■■	0.00	41,900	41,900	41,900	0	0
27/11/2017	41,900	0.00 ■■	0.00	41,900	41,900	41,900	0	0
24/11/2017	41,900	0.00 ■■	0.00	41,900	41,900	41,900	0	0
23/11/2017	41,900	0.00 ■■	0.00	41,850	41,900	39,000	340	14,246,000
22/11/2017	41,900	0.00 ■■	0.00	41,900	41,900	41,900	0	0
21/11/2017	41,900	0.00 ■■	0.00	41,900	41,900	41,900	0	0
20/11/2017	41,900	0.00 ■■	0.00	41,900	41,900	41,900	0	0
17/11/2017	41,900	0.10 ▲	0.24	41,900	41,900	41,900	10	419,000
16/11/2017	41,800	-0.20 ▼	-0.48	40,500	41,800	40,450	640	26,752,000
15/11/2017	42,000	0.00 ■■	0.00	42,000	42,000	39,100	3,120	131,040,000
14/11/2017	42,000	0.00 ■■	0.00	42,000	42,000	42,000	900	37,800,000
13/11/2017	42,000	1.40 ▲	3.45	37,800	42,000	37,800	260	10,920,000
10/11/2017	40,600	0.00 ■■	0.00	43,200	43,200	38,000	4,260	172,956,000
09/11/2017	40,600	2.60 ▲	6.84	40,650	40,650	40,600	130	5,278,000
08/11/2017	38,000	-2.50 ▼	-6.17	38,000	38,000	38,000	10	380,000
07/11/2017	40,500	0.00 ■■	0.00	40,500	40,500	40,500	0	0
06/11/2017	40,500	0.00 ■■	0.00	37,800	40,500	37,700	60	2,430,000
03/11/2017	40,500	0.00 ■■	0.00	40,500	40,500	40,500	100	4,050,000
02/11/2017	40,500	0.00 ■■	0.00	40,500	40,500	40,500	70	2,835,000
01/11/2017	40,500	0.00 ■■	0.00	42,500	43,300	40,500	550	22,275,000
31/10/2017	40,500	-3.00 ▼	-6.90	40,500	40,500	40,500	660	26,730,000
30/10/2017	43,500	0.00 ■■	0.00	43,500	43,500	43,500	0	0
27/10/2017	43,500	0.00 ■■	0.00	43,500	43,500	43,500	0	0
26/10/2017	43,500	0.00 ■■	0.00	43,500	43,500	43,500	0	0
25/10/2017	43,500	0.00 ■■	0.00	43,500	43,500	43,500	0	0
24/10/2017	43,500	-3.20 ▼	-6.85	46,000	46,000	43,450	220	9,570,000
23/10/2017	46,700	-0.30 ▼	-0.64	43,750	46,700	43,750	70	3,269,000
20/10/2017	47,000	1.00 ▲	2.17	48,000	48,000	43,000	460	21,620,000
19/10/2017	46,000	-0.20 ▼	-0.43	47,700	47,700	43,000	40	1,840,000
18/10/2017	46,200	0.00 ■■	0.00	46,200	46,200	46,200	0	0
17/10/2017	46,200	-0.30 ▼	-0.65	46,200	46,200	46,200	100	4,620,000
16/10/2017	46,500	0.00 ■■	0.00	46,500	46,500	46,500	0	0
13/10/2017	46,500	0.00 ■■	0.00	46,500	46,500	46,500	0	0
12/10/2017	46,500	-1.50 ▼	-3.12	46,500	46,500	46,500	100	4,650,000
11/10/2017	48,000	0.00 ■■	0.00	48,000	48,000	48,000	0	0
10/10/2017	48,000	0.00 ■■	0.00	48,000	48,000	48,000	0	0
09/10/2017	48,000	0.00 ■■	0.00	48,000	48,000	48,000	0	0
06/10/2017	48,000	0.00 ■■	0.00	48,000	48,000	48,000	0	0
05/10/2017	48,000	0.00 ■■	0.00	48,000	48,000	48,000	0	0
04/10/2017	48,000	2.00 ▲	4.35	48,000	48,000	42,800	130	6,240,000
03/10/2017	46,000	0.00 ■■	0.00	46,000	46,000	46,000	0	0
02/10/2017	46,000	-2.00 ▼	-4.17	49,800	49,900	46,000	150	6,900,000
29/09/2017	48,000	0.30 ▲	0.63	48,000	48,000	48,000	10	480,000
28/09/2017	47,700	1.90 ▲	4.15	43,000	47,700	43,000	250	11,925,000
27/09/2017	45,800	0.00 ■■	0.00	45,800	45,800	45,800	0	0
26/09/2017	45,800	0.00 ■■	0.00	45,800	45,800	45,800	0	0
25/09/2017	45,800	0.00 ■■	0.00	45,800	45,800	45,800	0	0
22/09/2017	45,800	0.00 ■■	0.00	45,800	45,800	45,800	0	0
21/09/2017	45,800	0.00 ■■	0.00	45,800	45,800	45,800	10	458,000
20/09/2017	45,800	0.00 ■■	0.00	45,800	45,800	45,800	0	0
19/09/2017	45,800	1.05 ▲	2.35	45,800	45,800	45,800	10	458,000
18/09/2017	44,750	0.00 ■■	0.00	44,750	44,750	44,750	0	0
15/09/2017	44,750	-0.25 ▼	-0.56	44,700	44,750	44,700	130	5,817,500
14/09/2017	45,000	0.00 ■■	0.00	45,000	45,000	45,000	0	0
13/09/2017	45,000	0.00 ■■	0.00	42,000	45,000	42,000	50	2,250,000
12/09/2017	45,000	0.00 ■■	0.00	45,000	45,000	45,000	10	450,000
11/09/2017	45,000	1.15 ▲	2.62	45,000	45,000	40,800	1,410	63,450,000
08/09/2017	43,850	2.85 ▲	6.95	43,850	43,850	43,850	50	2,192,500
07/09/2017	41,000	-3.00 ▼	-6.82	41,000	41,000	41,000	10	410,000
06/09/2017	44,000	0.00 ■■	0.00	44,000	44,000	44,000	0	0
05/09/2017	44,000	0.00 ■■	0.00	44,000	44,000	44,000	0	0
01/09/2017	44,000	0.00 ■■	0.00	44,000	44,000	44,000	1,000	44,000,000
31/08/2017	44,000	0.00 ■■	0.00	44,000	44,000	44,000	760	33,440,000
30/08/2017	44,000	0.00 ■■	0.00	44,000	44,000	44,000	0	0
29/08/2017	44,000	0.00 ■■	0.00	44,000	44,000	44,000	0	0
28/08/2017	44,000	0.00 ■■	0.00	44,000	44,000	44,000	0	0
25/08/2017	44,000	0.00 ■■	0.00	44,000	44,000	44,000	0	0
24/08/2017	44,000	-1.00 ▼	-2.22	44,000	44,000	44,000	10	440,000
23/08/2017	45,000	-2.00 ▼	-4.26	45,000	45,000	45,000	20	900,000
22/08/2017	47,000	0.00 ■■	0.00	47,000	47,000	47,000	0	0
21/08/2017	47,000	0.00 ■■	0.00	47,000	47,000	47,000	0	0
18/08/2017	47,000	0.00 ■■	0.00	47,000	47,000	47,000	0	0
17/08/2017	47,000	2.00 ▲	4.44	47,000	47,000	47,000	450	21,150,000
16/08/2017	45,000	0.00 ■■	0.00	45,000	45,000	45,000	0	0
15/08/2017	45,000	0.00 ■■	0.00	45,000	45,000	45,000	0	0
14/08/2017	45,000	0.50 ▲	1.12	45,000	45,000	45,000	10	450,000
11/08/2017	44,500	0.00 ■■	0.00	44,500	44,500	44,500	0	0
10/08/2017	44,500	1.00 ▲	2.30	44,000	44,500	44,000	1,040	46,280,000
09/08/2017	43,500	0.80 ▲	1.87	43,500	43,500	43,500	10	435,000
08/08/2017	42,700	0.00 ■■	0.00	42,700	42,700	42,700	0	0
07/08/2017	42,700	-0.30 ▼	-0.70	42,000	42,700	42,000	1,860	79,422,000
04/08/2017	43,000	0.00 ■■	0.00	43,000	43,000	43,000	2,340	100,620,000
03/08/2017	43,000	1.15 ▲	2.75	43,000	43,500	43,000	200	8,600,000
02/08/2017	41,850	-3.15 ▼	-7.00	42,000	42,000	41,850	810	33,898,500
01/08/2017	45,000	0.00 ■■	0.00	45,000	45,000	45,000	0	0
31/07/2017	45,000	-2.95 ▼	-6.15	45,000	45,000	45,000	360	16,200,000
28/07/2017	47,950	-0.15 ▼	-0.31	45,000	47,950	45,000	110	5,274,500
27/07/2017	48,100	0.00 ■■	0.00	48,100	48,100	48,100	0	0
26/07/2017	48,100	0.00 ■■	0.00	48,100	48,100	48,100	0	0
25/07/2017	48,100	0.00 ■■	0.00	48,100	48,100	48,100	0	0
24/07/2017	48,100	0.00 ■■	0.00	48,100	48,100	48,100	0	0
21/07/2017	48,100	-0.10 ▼	-0.21	48,100	48,100	48,100	50	2,405,000
20/07/2017	48,200	-0.20 ▼	-0.41	45,300	48,200	45,300	1,450	69,890,000
19/07/2017	48,400	0.00 ■■	0.00	48,400	48,400	48,400	0	0
18/07/2017	48,400	-0.10 ▼	-0.21	47,000	48,400	45,500	240	11,616,000
17/07/2017	48,500	0.00 ■■	0.00	45,600	48,500	45,600	460	22,310,000
14/07/2017	48,500	0.00 ■■	0.00	45,500	48,500	45,500	490	23,765,000
13/07/2017	48,500	0.00 ■■	0.00	48,500	48,500	48,500	0	0
12/07/2017	48,500	0.00 ■■	0.00	48,500	48,500	48,500	0	0
11/07/2017	48,500	0.00 ■■	0.00	48,500	48,500	48,500	0	0
10/07/2017	48,500	2.10 ▲	4.53	48,500	48,500	48,500	250	12,125,000
07/07/2017	46,400	-1.50 ▼	-3.13	47,900	46,400	46,400	0	0
06/07/2017	47,900	-0.05 ▼	-0.10	47,950	47,950	47,000	1,480	70,892,000
05/07/2017	47,950	0.75 ▲	1.59	47,950	47,950	46,100	140	6,713,000
04/07/2017	47,200	0.70 ▲	1.51	47,950	47,950	47,200	390	18,408,000
03/07/2017	46,500	-0.70 ▼	-1.48	47,200	47,200	46,500	4,880	226,920,000
30/06/2017	47,200	0.00 ■■	0.00	47,200	47,200	47,200	0	0
29/06/2017	47,200	-0.80 ▼	-1.67	47,200	47,200	47,200	630	29,736,000
28/06/2017	48,000	0.00 ■■	0.00	48,000	48,000	48,000	10	480,000
27/06/2017	48,000	0.00 ■■	0.00	44,750	48,000	44,750	1,270	60,960,000
26/06/2017	48,000	-0.40 ▼	-0.83	47,500	48,000	46,000	1,010	48,480,000
23/06/2017	48,400	0.00 ■■	0.00	48,400	48,400	48,400	330	15,972,000
22/06/2017	48,400	1.50 ▲	3.20	48,400	48,400	48,300	1,300	62,920,000
21/06/2017	46,900	1.90 ▲	4.22	46,000	46,900	46,000	1,660	77,854,000
20/06/2017	45,000	-1.85 ▼	-3.95	47,950	47,950	45,000	950	42,750,000
19/06/2017	46,850	0.95 ▲	2.07	46,850	46,850	46,850	100	4,685,000
16/06/2017	45,900	0.00 ■■	0.00	43,500	45,900	43,500	20	918,000
15/06/2017	45,900	2.40 ▲	5.52	43,500	45,900	43,500	1,210	55,539,000
14/06/2017	43,500	-1.50 ▼	-3.33	43,500	46,500	43,500	40	1,740,000
13/06/2017	45,000	0.00 ■■	0.00	46,650	46,650	45,000	500	22,500,000
12/06/2017	45,000	-0.80 ▼	-1.75	46,700	46,700	45,000	700	31,500,000
09/06/2017	45,800	0.00 ■■	0.00	45,800	45,800	45,800	0	0
08/06/2017	45,800	0.30 ▲	0.66	44,000	45,800	43,000	3,900	178,620,000
07/06/2017	45,500	0.60 ▲	1.34	44,900	45,500	44,900	30	1,365,000
06/06/2017	44,900	-0.30 ▼	-0.66	45,000	45,000	44,900	910	40,859,000
05/06/2017	45,200	0.40 ▲	0.89	45,200	45,200	45,200	90	4,068,000
02/06/2017	44,800	-0.60 ▼	-1.32	43,000	45,500	43,000	3,270	146,496,000
01/06/2017	45,400	-0.30 ▼	-0.66	44,000	45,400	44,000	240	10,896,000
31/05/2017	45,700	-0.30 ▼	-0.65	43,000	45,700	43,000	20	914,000
30/05/2017	46,000	2.60 ▲	5.99	46,000	46,000	46,000	500	23,000,000
29/05/2017	43,400	0.40 ▲	0.93	41,000	43,500	40,600	1,420	61,628,000
26/05/2017	43,000	0.00 ■■	0.00	43,000	43,000	43,000	0	0
25/05/2017	43,000	0.00 ■■	0.00	43,000	43,000	43,000	3,020	129,860,000
24/05/2017	43,000	0.50 ▲	1.18	43,000	43,200	43,000	1,830	78,690,000
23/05/2017	42,500	-0.50 ▼	-1.16	42,500	42,500	42,500	760	32,300,000
22/05/2017	43,000	1.00 ▲	2.38	42,500	43,000	42,500	4,790	205,970,000
19/05/2017	42,000	-1.90 ▼	-4.33	44,000	44,000	42,000	30	1,260,000
18/05/2017	43,900	-0.10 ▼	-0.23	44,000	44,000	42,000	3,040	133,456,000
17/05/2017	44,000	0.10 ▲	0.23	43,900	44,000	43,900	2,150	94,600,000
16/05/2017	43,900	0.90 ▲	2.09	43,000	43,900	42,900	3,650	160,235,000
15/05/2017	43,000	1.50 ▲	3.61	41,500	43,000	41,500	2,930	125,990,000
09/05/2017	43,000	0.50 ▲	1.18	43,000	43,000	43,000	360	15,480,000
08/05/2017	42,500	-1.00 ▼	-2.30	42,500	42,500	42,500	70	2,975,000
05/05/2017	43,500	-0.50 ▼	-1.14	41,500	43,500	41,500	80	3,480,000
04/05/2017	44,000	0.00 ■■	0.00	43,500	44,000	43,500	500	22,000,000
03/05/2017	44,000	2.00 ▲	4.76	42,000	44,600	41,200	5,120	225,280,000
28/04/2017	42,000	-3.00 ▼	-6.67	45,800	45,800	42,000	510	21,420,000
27/04/2017	45,000	1.00 ▲	2.27	45,000	45,500	45,000	1,250	56,250,000
26/04/2017	44,000	0.00 ■■	0.00	45,700	45,700	43,000	2,400	105,600,000
25/04/2017	44,000	-0.70 ▼	-1.57	44,700	44,700	44,000	860	37,840,000
24/04/2017	44,700	-3.25 ▼	-6.78	44,700	46,950	44,700	480	21,456,000
21/04/2017	47,950	0.00 ■■	0.00	47,950	47,950	47,950	10	479,500
20/04/2017	47,950	2.00 ▲	4.35	47,950	47,950	47,950	10	479,500
19/04/2017	45,950	0.00 ■■	0.00	45,900	46,000	45,500	190	8,730,500
18/04/2017	45,950	0.00 ■■	0.00	45,950	46,000	45,900	2,180	100,171,000
17/04/2017	45,950	-0.05 ▼	-0.11	45,000	45,950	45,000	80	3,676,000
14/04/2017	46,000	2.00 ▲	4.55	46,000	46,000	46,000	450	20,700,000
13/04/2017	44,000	1.50 ▲	3.53	44,000	45,000	44,000	260	11,440,000
12/04/2017	42,500	-2.50 ▼	-5.56	44,900	46,500	41,900	280	11,900,000
11/04/2017	45,000	-0.10 ▼	-0.22	45,000	45,000	41,950	23,450	1,055,250,000
10/04/2017	45,100	-2.90 ▼	-6.04	48,000	48,000	45,000	1,210	54,571,000
07/04/2017	48,000	2.05 ▲	4.46	46,000	49,150	43,200	9,610	461,280,000
05/04/2017	45,950	0.00 ■■	0.00	43,200	45,950	43,000	5,010	230,209,500
04/04/2017	45,950	-1.05 ▼	-2.23	47,000	47,000	45,950	20,680	950,246,000
03/04/2017	47,000	1.05 ▲	2.29	47,000	47,000	47,000	10	470,000
31/03/2017	45,950	0.95 ▲	2.11	44,000	45,950	43,500	610	28,029,500
30/03/2017	45,000	-2.00 ▼	-4.26	44,000	45,950	44,000	3,550	159,750,000
29/03/2017	47,000	3.05 ▲	6.94	46,500	47,000	46,500	15,450	726,150,000
28/03/2017	43,950	-3.00 ▼	-6.39	46,950	46,950	43,950	2,630	115,588,500
27/03/2017	46,950	-2.95 ▼	-5.91	49,900	49,900	46,950	4,230	198,598,500
24/03/2017	49,900	0.00 ■■	0.00	49,900	49,900	49,900	0	0
23/03/2017	49,900	-0.10 ▼	-0.20	47,000	49,900	47,000	690	34,431,000
22/03/2017	50,000	0.50 ▲	1.01	50,000	50,000	50,000	2,000	100,000,000
21/03/2017	49,500	-0.50 ▼	-1.00	49,500	49,500	49,500	360	17,820,000
20/03/2017	50,000	0.00 ■■	0.00	47,000	50,000	47,000	50	2,500,000
17/03/2017	50,000	-0.40 ▼	-0.79	50,000	50,000	50,000	330	16,500,000
16/03/2017	50,400	2.40 ▲	5.00	48,000	50,400	48,000	360	18,144,000
15/03/2017	48,000	0.00 ■■	0.00	46,000	48,000	45,000	1,530	73,440,000
14/03/2017	48,000	-2.00 ▼	-4.00	49,900	49,900	48,000	130	6,240,000
13/03/2017	50,000	0.00 ■■	0.00	50,000	50,000	50,000	0	0
10/03/2017	50,000	0.00 ■■	0.00	50,000	50,000	50,000	0	0
09/03/2017	50,000	-2.00 ▼	-3.85	50,000	50,000	50,000	320	16,000,000
08/03/2017	52,000	2.00 ▲	4.00	52,000	52,000	52,000	10	520,000
07/03/2017	50,000	0.00 ■■	0.00	49,000	50,000	49,000	1,060	53,000,000
06/03/2017	50,000	0.00 ■■	0.00	49,000	50,000	47,800	740	37,000,000
03/03/2017	50,000	0.00 ■■	0.00	50,000	50,000	50,000	0	0
02/03/2017	50,000	0.20 ▲	0.40	51,000	51,000	50,000	520	26,000,000
01/03/2017	49,800	-3.70 ▼	-6.92	50,000	50,100	49,800	2,610	129,978,000
28/02/2017	53,500	-1.00 ▼	-1.83	51,000	53,500	51,000	1,080	57,780,000
27/02/2017	54,500	0.00 ■■	0.00	54,500	54,500	54,500	20	1,090,000
24/02/2017	54,500	3.50 ▲	6.86	53,000	54,500	53,000	1,010	55,045,000
23/02/2017	51,000	0.00 ■■	0.00	51,000	51,000	51,000	0	0
22/02/2017	51,000	-3.00 ▼	-5.56	51,000	51,000	51,000	40	2,040,000
21/02/2017	54,000	1.50 ▲	2.86	54,000	54,000	54,000	10	540,000
20/02/2017	52,500	0.00 ■■	0.00	52,500	52,500	52,500	1,000	52,500,000
17/02/2017	52,500	0.50 ▲	0.96	52,000	52,500	52,000	80	4,200,000
16/02/2017	52,000	0.00 ■■	0.00	52,000	52,000	52,000	240	12,480,000
15/02/2017	52,000	-1.00 ▼	-1.89	50,000	52,000	50,000	620	32,240,000
14/02/2017	53,000	1.00 ▲	1.92	49,000	53,000	48,400	1,020	54,060,000
13/02/2017	52,000	0.00 ■■	0.00	52,000	52,000	52,000	0	0
10/02/2017	52,000	0.00 ■■	0.00	52,000	52,000	49,200	2,060	107,120,000
09/02/2017	52,000	0.00 ■■	0.00	52,000	52,000	52,000	0	0
08/02/2017	52,000	2.00 ▲	4.00	49,000	52,000	49,000	190	9,880,000
07/02/2017	50,000	-2.00 ▼	-3.85	52,000	52,000	50,000	330	16,500,000
06/02/2017	52,000	1.00 ▲	1.96	52,000	52,000	52,000	180	9,360,000
03/02/2017	51,000	0.50 ▲	0.99	51,000	51,000	51,000	10	510,000
02/02/2017	50,500	0.00 ■■	0.00	50,500	50,500	50,500	0	0
25/01/2017	50,500	-1.50 ▼	-2.88	50,100	50,500	50,100	720	36,360,000
24/01/2017	52,000	0.00 ■■	0.00	52,000	52,000	52,000	0	0
23/01/2017	52,000	1.00 ▲	1.96	52,000	52,000	52,000	130	6,760,000
20/01/2017	51,000	0.00 ■■	0.00	51,000	51,000	51,000	0	0
19/01/2017	51,000	0.00 ■■	0.00	51,000	51,000	51,000	0	0
18/01/2017	51,000	0.00 ■■	0.00	51,000	51,000	51,000	0	0
17/01/2017	51,000	0.00 ■■	0.00	51,000	51,000	51,000	0	0
16/01/2017	51,000	-3.70 ▼	-6.76	51,100	51,100	51,000	1,500	76,500,000
13/01/2017	54,700	-0.10 ▼	-0.18	52,000	54,700	52,000	2,980	163,006,000
12/01/2017	54,800	-0.40 ▼	-0.72	51,500	54,800	51,500	30	1,644,000
11/01/2017	55,200	0.00 ■■	0.00	55,200	55,200	55,200	0	0
10/01/2017	55,200	-0.30 ▼	-0.54	51,700	55,200	51,700	110	6,072,000
09/01/2017	55,500	0.00 ■■	0.00	55,500	55,500	55,500	0	0
06/01/2017	55,500	0.00 ■■	0.00	55,500	55,500	55,400	1,220	67,710,000
05/01/2017	55,500	2.00 ▲	3.74	57,200	57,200	55,500	630	34,965,000
04/01/2017	53,500	3.50 ▲	7.00	49,000	53,500	47,000	3,360	179,760,000
03/01/2017	50,000	0.00 ■■	0.00	50,000	50,000	50,000	200	10,000,000
30/12/2016	50,000	0.00 ■■	0.00	50,000	50,000	50,000	1,500	75,000,000
29/12/2016	50,000	0.00 ■■	0.00	48,500	50,000	48,500	440	22,000,000
28/12/2016	50,000	-2.50 ▼	-4.76	51,000	51,000	49,000	1,580	79,000,000
27/12/2016	52,500	-0.20 ▼	-0.38	52,700	52,700	50,000	530	27,825,000
26/12/2016	52,700	0.00 ■■	0.00	52,700	52,700	52,700	0	0
23/12/2016	52,700	0.00 ■■	0.00	52,700	52,700	52,700	0	0
22/12/2016	52,700	0.20 ▲	0.38	52,700	52,700	52,700	230	12,121,000
21/12/2016	52,500	-1.00 ▼	-1.87	51,000	53,000	50,000	570	29,925,000
20/12/2016	53,500	1.50 ▲	2.88	53,500	53,500	53,500	10	535,000
19/12/2016	52,000	-1.00 ▼	-1.89	52,900	52,900	51,000	470	24,440,000
16/12/2016	53,000	0.00 ■■	0.00	53,000	53,000	53,000	100	5,300,000
15/12/2016	53,000	0.00 ■■	0.00	53,000	53,000	53,000	80	4,240,000
14/12/2016	53,000	0.00 ■■	0.00	54,000	54,000	53,000	170	9,010,000
13/12/2016	53,000	3.00 ▲	6.00	53,500	53,500	53,000	130	6,890,000
12/12/2016	50,000	-3.50 ▼	-6.54	53,900	53,900	50,000	840	42,000,000
09/12/2016	53,500	0.50 ▲	0.94	53,900	53,900	53,000	9,040	483,640,000
08/12/2016	53,000	-3.00 ▼	-5.36	56,000	56,000	53,000	6,530	346,090,000
07/12/2016	56,000	0.00 ■■	0.00	56,000	56,000	56,000	2,010	112,560,000
06/12/2016	56,000	-1.90 ▼	-3.28	57,000	57,000	56,000	1,110	62,160,000
05/12/2016	57,900	0.00 ■■	0.00	57,900	57,900	57,900	0	0
02/12/2016	57,900	0.90 ▲	1.58	57,900	57,900	57,900	300	17,370,000
01/12/2016	57,000	-0.90 ▼	-1.55	56,000	57,000	56,000	1,000	57,000,000
30/11/2016	57,900	-0.10 ▼	-0.17	58,000	58,000	57,900	3,670	212,493,000
29/11/2016	58,000	-0.90 ▼	-1.53	58,000	58,000	58,000	100	5,800,000
28/11/2016	58,900	-1.00 ▼	-1.67	58,900	58,900	58,900	600	35,340,000
25/11/2016	59,900	-1.10 ▼	-1.80	61,100	61,100	59,900	520	31,148,000
24/11/2016	61,000	-0.90 ▼	-1.45	61,000	61,900	61,000	1,500	91,500,000
23/11/2016	61,900	-0.10 ▼	-0.16	62,000	62,000	61,000	350	21,665,000
22/11/2016	62,000	1.50 ▲	2.48	60,400	62,000	60,400	1,730	107,260,000
21/11/2016	60,500	0.00 ■■	0.00	60,500	60,600	56,300	5,520	333,960,000
18/11/2016	60,500	-3.10 ▼	-4.87	61,000	61,000	59,600	3,470	209,935,000
17/11/2016	63,600	0.00 ■■	0.00	63,600	63,600	63,600	0	0
16/11/2016	63,600	0.60 ▲	0.95	61,000	63,600	61,000	1,210	76,956,000
15/11/2016	63,000	-1.40 ▼	-2.17	63,800	63,900	61,000	890	56,070,000
14/11/2016	64,400	-0.10 ▼	-0.16	60,300	64,400	60,200	220	14,168,000
11/11/2016	64,500	-0.10 ▼	-0.15	60,100	64,500	60,100	2,180	140,610,000
10/11/2016	64,600	-0.30 ▼	-0.46	64,900	64,900	64,600	1,000	64,600,000
09/11/2016	64,900	0.10 ▲	0.15	64,900	64,900	64,900	500	32,450,000
08/11/2016	64,800	3.80 ▲	6.23	65,000	65,000	64,800	710	46,008,000
07/11/2016	61,000	-3.00 ▼	-4.69	61,000	61,000	61,000	100	6,100,000
04/11/2016	64,000	-0.50 ▼	-0.78	64,000	64,000	64,000	100	6,400,000
03/11/2016	64,500	0.00 ■■	0.00	64,500	64,500	64,500	0	0
02/11/2016	64,500	1.00 ▲	1.57	64,000	64,500	64,000	400	25,800,000
01/11/2016	63,500	0.00 ■■	0.00	63,500	63,500	63,500	0	0
31/10/2016	63,500	0.00 ■■	0.00	63,500	63,500	63,500	30	1,905,000
28/10/2016	63,500	-1.00 ▼	-1.55	62,000	63,500	60,000	4,220	267,970,000
27/10/2016	64,500	0.50 ▲	0.78	64,500	64,500	64,500	100	6,450,000
26/10/2016	64,000	1.00 ▲	1.59	63,000	64,000	63,000	640	40,960,000
25/10/2016	63,000	-2.00 ▼	-3.08	65,000	65,000	60,500	11,640	733,320,000
24/10/2016	65,000	-0.70 ▼	-1.07	65,000	65,000	65,000	10	650,000
21/10/2016	65,700	0.70 ▲	1.08	64,000	65,700	64,000	380	24,966,000
20/10/2016	65,000	-0.50 ▼	-0.76	65,500	67,000	65,000	5,140	334,100,000
19/10/2016	65,500	-0.50 ▼	-0.76	65,000	66,000	65,000	3,710	243,005,000
18/10/2016	66,000	0.50 ▲	0.76	65,500	66,000	65,500	1,640	108,240,000
17/10/2016	65,500	0.00 ■■	0.00	65,000	65,500	65,000	620	40,610,000
14/10/2016	65,500	0.00 ■■	0.00	65,500	65,500	65,500	5,160	337,980,000
13/10/2016	65,500	0.00 ■■	0.00	68,000	68,000	65,500	700	45,850,000
12/10/2016	65,500	0.50 ▲	0.77	65,500	65,500	65,000	16,480	1,079,440,000
11/10/2016	65,000	0.40 ▲	0.62	65,400	65,400	64,500	2,110	137,150,000
10/10/2016	64,600	-1.40 ▼	-2.12	66,000	66,000	64,600	910	58,786,000
07/10/2016	66,000	1.00 ▲	1.54	65,200	66,000	65,000	1,450	95,700,000
06/10/2016	65,000	-2.00 ▼	-2.99	65,000	65,000	65,000	160	10,400,000
05/10/2016	67,000	0.00 ■■	0.00	65,100	67,000	65,000	1,220	81,740,000
04/10/2016	67,000	1.60 ▲	2.45	67,400	67,400	64,500	880	58,960,000
03/10/2016	65,400	0.40 ▲	0.62	67,600	67,600	65,400	1,150	75,210,000
30/09/2016	65,000	-2.80 ▼	-4.13	67,500	67,500	65,000	770	50,050,000
29/09/2016	67,800	0.00 ■■	0.00	67,800	67,900	67,700	1,100	74,580,000
28/09/2016	67,800	3.30 ▲	5.12	67,800	67,800	66,000	2,010	136,278,000
27/09/2016	64,500	0.50 ▲	0.78	65,900	65,900	64,500	650	41,925,000
26/09/2016	64,000	0.00 ■■	0.00	64,000	64,000	64,000	2,430	155,520,000
23/09/2016	64,000	0.50 ▲	0.79	65,400	65,400	64,000	50	3,200,000
22/09/2016	63,500	0.50 ▲	0.79	63,000	65,400	62,000	1,580	100,330,000
21/09/2016	63,000	0.00 ■■	0.00	63,000	63,000	63,000	30	1,890,000
20/09/2016	63,000	1.00 ▲	1.61	64,000	64,500	63,000	5,700	359,100,000
19/09/2016	62,000	-3.90 ▼	-5.92	65,800	65,900	62,000	1,100	68,200,000
16/09/2016	65,900	-2.10 ▼	-3.09	68,000	68,000	64,200	80	5,272,000
15/09/2016	68,000	1.00 ▲	1.49	68,000	68,000	68,000	10	680,000
14/09/2016	67,000	3.90 ▲	6.18	63,100	67,500	63,000	2,190	146,730,000
13/09/2016	63,100	-2.90 ▼	-4.39	65,200	65,500	63,100	1,430	90,233,000
12/09/2016	66,000	-0.50 ▼	-0.75	66,500	66,500	66,000	1,940	128,040,000
09/09/2016	66,500	-0.50 ▼	-0.75	68,000	68,000	66,500	3,490	232,085,000
08/09/2016	67,000	0.50 ▲	0.75	68,000	68,000	67,000	2,730	182,910,000
07/09/2016	66,500	0.00 ■■	0.00	66,500	66,500	66,500	2,150	142,975,000
06/09/2016	66,500	-0.50 ▼	-0.75	67,000	67,500	66,500	6,520	433,580,000
05/09/2016	67,000	0.00 ■■	0.00	67,000	67,500	67,000	1,400	93,800,000
01/09/2016	67,000	0.00 ■■	0.00	67,500	67,500	67,000	1,300	87,100,000
31/08/2016	67,000	-3.00 ▼	-4.29	70,000	70,000	67,000	1,910	127,970,000
30/08/2016	70,000	0.00 ■■	0.00	67,000	70,500	67,000	5,010	350,700,000
29/08/2016	70,000	0.00 ■■	0.00	68,000	70,000	68,000	4,200	294,000,000
26/08/2016	70,000	1.00 ▲	1.45	65,500	70,000	65,500	2,640	184,800,000
25/08/2016	69,000	-3.00 ▼	-4.17	69,000	69,500	68,000	4,600	317,400,000
24/08/2016	72,000	-0.50 ▼	-0.69	70,500	72,000	69,000	4,860	349,920,000
23/08/2016	72,500	3.00 ▲	4.32	72,500	73,000	72,000	2,960	214,600,000
22/08/2016	69,500	-5.00 ▼	-6.71	76,000	76,000	69,500	5,110	355,145,000
19/08/2016	74,500	0.50 ▲	0.68	74,500	76,000	71,000	3,370	251,065,000
18/08/2016	74,000	2.00 ▲	2.78	69,000	75,000	69,000	8,580	634,920,000
17/08/2016	72,000	0.00 ■■	0.00	69,000	72,000	69,000	4,210	303,120,000
16/08/2016	72,000	3.00 ▲	4.35	69,000	72,000	69,000	2,350	169,200,000
15/08/2016	69,000	1.00 ▲	1.47	69,500	69,500	66,500	3,380	233,220,000
12/08/2016	68,000	0.00 ■■	0.00	66,000	68,000	66,000	910	61,880,000
11/08/2016	68,000	4.00 ▲	6.25	64,000	68,000	64,000	8,180	556,240,000
10/08/2016	64,000	0.00 ■■	0.00	65,000	65,000	64,000	5,070	324,480,000
09/08/2016	64,000	-3.50 ▼	-5.19	67,500	67,500	63,000	7,270	465,280,000
08/08/2016	67,500	0.50 ▲	0.75	67,500	67,500	67,500	910	61,425,000
05/08/2016	67,000	1.00 ▲	1.52	66,000	68,000	66,000	7,930	531,310,000
04/08/2016	66,000	4.00 ▲	6.45	61,500	66,000	60,500	10,500	693,000,000
03/08/2016	62,000	-3.00 ▼	-4.62	61,000	65,000	60,500	18,820	1,166,840,000
02/08/2016	65,000	-3.00 ▼	-4.41	68,000	68,000	64,000	5,810	377,650,000
01/08/2016	68,000	-3.50 ▼	-4.90	68,000	68,000	68,000	1,580	107,440,000
29/07/2016	71,500	3.50 ▲	5.15	68,000	72,000	68,000	6,260	447,590,000
28/07/2016	68,000	-0.50 ▼	-0.73	68,000	68,000	67,000	9,110	619,480,000
27/07/2016	68,500	-1.50 ▼	-2.14	66,500	69,000	66,500	6,110	418,535,000
26/07/2016	70,000	0.00 ■■	0.00	69,000	70,000	69,000	1,950	136,500,000
25/07/2016	70,000	-3.50 ▼	-4.76	68,500	71,000	68,500	34,700	2,429,000,000
22/07/2016	73,500	-5.00 ▼	-6.37	73,500	73,500	73,500	9,050	665,175,000
21/07/2016	78,500	-5.50 ▼	-6.55	79,000	79,000	78,500	7,940	623,290,000
20/07/2016	84,000	-6.00 ▼	-6.67	86,000	89,500	84,000	8,360	702,240,000
19/07/2016	90,000	-1.00 ▼	-1.10	90,000	90,000	90,000	330	29,700,000
18/07/2016	91,000	-1.00 ▼	-1.09	92,000	92,000	86,000	1,230	111,930,000
15/07/2016	92,000	-0.50 ▼	-0.54	89,500	93,000	89,500	1,140	104,880,000
14/07/2016	92,500	-2.00 ▼	-2.12	93,000	93,500	90,500	6,580	608,650,000
13/07/2016	94,500	0.00 ■■	0.00	95,000	95,000	93,000	2,820	266,490,000
12/07/2016	94,500	-0.50 ▼	-0.53	95,000	95,000	93,000	2,760	260,820,000
11/07/2016	95,000	0.00 ■■	0.00	96,000	97,000	94,000	5,600	532,000,000
08/07/2016	95,000	-2.50 ▼	-2.56	97,500	99,000	94,500	7,610	722,950,000
07/07/2016	97,500	2.50 ▲	2.63	99,000	99,000	96,000	1,980	193,050,000
06/07/2016	98,000	-1.00 ▼	-1.01	98,000	99,500	98,000	5,900	578,200,000
05/07/2016	99,000	1.00 ▲	1.02	100,000	100,000	98,000	4,750	470,250,000
04/07/2016	98,000	0.50 ▲	0.51	97,500	99,000	95,000	10,790	1,057,420,000
01/07/2016	97,500	-0.50 ▼	-0.51	98,000	99,000	94,000	8,740	852,150,000
30/06/2016	98,000	1.00 ▲	1.03	97,000	98,000	97,000	12,850	1,259,300,000
29/06/2016	97,000	1.00 ▲	1.04	96,000	97,000	95,000	8,160	791,520,000
28/06/2016	96,000	6.00 ▲	6.67	91,000	96,000	90,000	17,780	1,706,880,000
27/06/2016	90,000	-2.00 ▼	-2.17	91,000	91,000	87,000	9,750	877,500,000
24/06/2016	92,000	-3.00 ▼	-3.16	95,000	95,500	90,000	9,030	830,760,000
23/06/2016	95,000	-2.50 ▼	-2.56	95,000	97,000	95,000	4,160	395,200,000
22/06/2016	97,500	-0.50 ▼	-0.51	95,000	98,000	94,000	10,530	1,026,675,000
21/06/2016	98,000	-0.50 ▼	-0.51	102,000	102,000	95,000	13,490	1,322,020,000
20/06/2016	98,500	4.50 ▲	4.79	98,500	98,500	96,000	15,030	1,480,455,000
17/06/2016	94,000	5.50 ▲	6.21	93,000	94,500	88,500	25,570	2,403,580,000
16/06/2016	88,500	5.00 ▲	5.99	83,500	88,500	83,500	39,580	3,502,830,000
15/06/2016	83,500	0.50 ▲	0.60	84,000	84,000	82,000	4,070	339,845,000
14/06/2016	83,000	-1.00 ▼	-1.19	84,000	84,000	83,000	2,320	192,560,000
13/06/2016	84,000	0.00 ■■	0.00	84,000	84,000	83,000	1,430	120,120,000
10/06/2016	84,000	0.50 ▲	0.60	83,500	84,000	82,500	2,580	216,720,000
09/06/2016	83,500	0.50 ▲	0.60	83,500	83,500	83,000	3,730	311,455,000
08/06/2016	83,000	0.00 ■■	0.00	82,000	83,500	77,500	4,890	405,870,000
07/06/2016	83,000	-0.50 ▼	-0.60	83,000	83,000	83,000	300	24,900,000
06/06/2016	83,500	0.00 ■■	0.00	83,500	83,500	82,000	1,580	131,930,000
03/06/2016	83,500	0.00 ■■	0.00	82,500	84,000	82,000	2,250	187,875,000
02/06/2016	83,500	-1.00 ▼	-1.18	84,500	84,500	82,500	7,590	633,765,000
01/06/2016	84,500	1.50 ▲	1.81	83,000	85,000	83,000	430	36,335,000
31/05/2016	83,000	-0.50 ▼	-0.60	83,000	83,500	82,500	2,400	199,200,000
30/05/2016	83,500	-0.50 ▼	-0.60	81,000	83,500	81,000	870	72,645,000
27/05/2016	84,000	0.00 ■■	0.00	86,000	86,000	82,500	1,360	114,240,000
26/05/2016	84,000	0.00 ■■	0.00	84,500	84,500	84,000	6,120	514,080,000
25/05/2016	84,000	0.00 ■■	0.00	84,500	85,000	83,000	4,630	388,920,000
24/05/2016	84,000	1.00 ▲	1.20	83,000	84,500	82,500	16,300	1,369,200,000
23/05/2016	83,000	-2.50 ▼	-2.92	84,000	84,500	82,500	3,610	299,630,000
20/05/2016	85,500	-0.50 ▼	-0.58	84,000	85,500	84,000	170	14,535,000
19/05/2016	86,000	-0.50 ▼	-0.58	86,000	86,500	86,000	1,770	152,220,000
18/05/2016	86,500	-1.50 ▼	-1.70	85,000	88,000	84,000	8,400	726,600,000
17/05/2016	88,000	3.50 ▲	4.14	85,000	90,000	84,000	10,350	910,800,000
16/05/2016	84,500	-4.50 ▼	-5.06	87,500	87,500	83,000	6,300	532,350,000
13/05/2016	89,000	3.00 ▲	3.49	87,500	90,000	85,000	2,640	234,960,000
12/05/2016	86,000	-2.00 ▼	-2.27	87,000	87,000	85,000	2,990	257,140,000
11/05/2016	88,000	2.00 ▲	2.33	87,000	89,000	86,000	830	73,040,000
10/05/2016	86,000	-0.50 ▼	-0.58	86,000	87,000	86,000	2,450	210,700,000
09/05/2016	86,500	-2.50 ▼	-2.81	85,500	90,000	85,500	2,110	182,515,000
06/05/2016	89,000	-0.50 ▼	-0.56	87,000	89,000	86,500	2,810	250,090,000
05/05/2016	89,500	-1.50 ▼	-1.65	88,000	91,000	86,000	12,490	1,117,855,000
04/05/2016	91,000	-1.50 ▼	-1.62	92,500	92,500	87,000	8,080	735,280,000
29/04/2016	92,500	0.50 ▲	0.54	92,000	92,500	87,000	4,790	443,075,000
28/04/2016	92,000	-3.00 ▼	-3.16	95,000	95,000	90,000	4,460	410,320,000
27/04/2016	95,000	5.50 ▲	6.15	94,500	95,500	93,000	12,870	1,222,650,000
26/04/2016	89,500	5.00 ▲	5.92	84,500	90,000	83,500	29,710	2,659,045,000
25/04/2016	84,500	0.50 ▲	0.60	84,500	84,500	84,000	2,890	244,205,000
22/04/2016	84,000	0.50 ▲	0.60	86,000	86,500	84,000	11,390	956,760,000
21/04/2016	83,500	5.00 ▲	6.37	83,500	83,500	83,500	15,640	1,305,940,000
20/04/2016	78,500	-2.00 ▼	-2.48	80,000	81,000	78,500	2,120	166,420,000
19/04/2016	80,500	-2.50 ▼	-3.01	80,500	82,500	80,000	5,640	454,020,000
15/04/2016	83,000	-1.00 ▼	-1.19	80,500	83,500	80,500	1,110	92,130,000
14/04/2016	84,000	0.50 ▲	0.60	80,500	84,000	80,000	3,700	310,800,000
13/04/2016	83,500	-0.50 ▼	-0.60	84,000	84,000	80,000	4,030	336,505,000
12/04/2016	84,000	2.00 ▲	2.44	81,000	84,000	80,000	6,220	522,480,000
11/04/2016	82,000	2.00 ▲	2.50	80,000	84,000	80,000	10,030	822,460,000
08/04/2016	80,000	-1.00 ▼	-1.23	80,000	80,500	79,500	2,630	210,400,000
07/04/2016	81,000	1.00 ▲	1.25	80,000	81,000	79,000	3,720	301,320,000
06/04/2016	80,000	0.50 ▲	0.63	78,000	81,500	78,000	3,160	252,800,000
05/04/2016	79,500	-5.00 ▼	-5.92	83,000	83,500	79,500	6,280	499,260,000
04/04/2016	84,500	-1.50 ▼	-1.74	80,000	85,000	80,000	4,840	408,980,000
01/04/2016	86,000	-1.00 ▼	-1.15	87,000	87,000	83,000	630	54,180,000
31/03/2016	87,000	2.50 ▲	2.96	87,000	87,000	87,000	10	870,000
30/03/2016	84,500	-3.00 ▼	-3.43	88,000	88,000	81,500	3,960	334,620,000
29/03/2016	87,500	-1.00 ▼	-1.13	89,000	89,000	83,500	860	75,250,000
28/03/2016	88,500	2.50 ▲	2.91	90,000	90,000	86,000	3,300	292,050,000
25/03/2016	86,000	4.00 ▲	4.88	82,000	86,500	80,000	9,480	815,280,000
24/03/2016	82,000	-5.50 ▼	-6.29	87,500	92,000	82,000	9,910	812,620,000
23/03/2016	87,500	5.50 ▲	6.71	85,500	87,500	83,000	24,510	2,144,625,000
22/03/2016	82,000	5.00 ▲	6.49	82,000	82,000	80,500	19,830	1,626,060,000
21/03/2016	77,000	5.00 ▲	6.94	77,000	77,000	77,000	15,090	1,161,930,000
18/03/2016	72,000	4.50 ▲	6.67	67,500	72,000	66,000	15,160	1,091,520,000
17/03/2016	67,500	1.00 ▲	1.50	66,000	67,500	65,500	7,610	513,675,000
16/03/2016	66,500	0.00 ■■	0.00	65,500	67,000	65,500	9,080	603,820,000
15/03/2016	66,500	-1.00 ▼	-1.48	67,500	68,500	66,000	840	55,860,000
14/03/2016	67,500	0.50 ▲	0.75	70,000	70,000	66,000	3,530	238,275,000
11/03/2016	67,000	-3.00 ▼	-4.29	68,000	69,000	65,500	24,970	1,672,990,000
10/03/2016	70,000	-5.00 ▼	-6.67	75,000	75,000	70,000	6,770	473,900,000
09/03/2016	75,000	1.50 ▲	2.04	70,500	75,000	70,500	2,040	153,000,000
08/03/2016	73,500	4.00 ▲	5.76	70,000	73,500	66,000	8,800	646,800,000
07/03/2016	69,500	-5.00 ▼	-6.71	74,500	75,000	69,500	22,100	1,535,950,000
04/03/2016	74,500	-2.00 ▼	-2.61	77,500	78,000	74,500	3,350	249,575,000
03/03/2016	76,500	-3.50 ▼	-4.38	78,500	79,500	75,000	4,180	319,770,000
02/03/2016	80,000	2.50 ▲	3.23	78,000	80,000	78,000	300	24,000,000
01/03/2016	77,500	-1.50 ▼	-1.90	80,000	80,000	77,000	5,310	411,525,000
29/02/2016	79,000	-0.50 ▼	-0.63	79,500	79,500	79,000	1,780	140,620,000
26/02/2016	79,500	-0.50 ▼	-0.62	80,000	80,000	79,500	1,340	106,530,000
25/02/2016	80,000	0.50 ▲	0.63	79,000	80,000	75,000	7,660	612,800,000
24/02/2016	79,500	-5.50 ▼	-6.47	85,000	85,000	79,500	27,420	2,179,890,000
23/02/2016	85,000	-6.00 ▼	-6.59	90,000	90,000	85,000	7,370	626,450,000
22/02/2016	91,000	-4.00 ▼	-4.21	94,000	94,000	90,000	2,490	226,590,000
19/02/2016	95,000	3.00 ▲	3.26	90,000	95,000	90,000	710	67,450,000
18/02/2016	92,000	-3.00 ▼	-3.16	92,500	95,000	92,000	2,680	246,560,000
17/02/2016	95,000	0.00 ■■	0.00	95,000	97,000	95,000	1,160	110,200,000
16/02/2016	95,000	0.00 ■■	0.00	90,000	95,000	90,000	2,190	208,050,000
15/02/2016	95,000	-7.00 ▼	-6.86	95,000	95,000	95,000	1,990	189,050,000
05/02/2016	102,000	0.00 ■■	0.00	102,000	102,000	102,000	1,130	115,260,000
04/02/2016	102,000	0.00 ■■	0.00	103,000	103,000	102,000	70	7,140,000
03/02/2016	102,000	-1.00 ▼	-0.97	97,000	102,000	96,000	610	62,220,000
02/02/2016	103,000	5.00 ▲	5.10	96,000	103,000	96,000	720	74,160,000
01/02/2016	98,000	-6.00 ▼	-5.77	104,000	104,000	97,000	4,000	392,000,000
29/01/2016	104,000	-2.00 ▼	-1.89	106,000	106,000	100,000	1,840	191,360,000
28/01/2016	106,000	0.00 ■■	0.00	107,000	107,000	106,000	460	48,760,000
27/01/2016	106,000	1.00 ▲	0.95	105,000	106,000	105,000	540	57,240,000
26/01/2016	105,000	-7.00 ▼	-6.25	112,000	112,000	105,000	3,730	391,650,000
25/01/2016	112,000	4.70 ▲	4.38	108,000	112,000	108,000	1,000	112,000,000
22/01/2016	161,000	6.00 ▲	3.87	154,000	161,000	151,000	7,190	1,157,590,000
21/01/2016	155,000	-1.00 ▼	-0.64	155,000	158,000	151,000	18,570	2,878,350,000
20/01/2016	156,000	-11.00 ▼	-6.59	167,000	167,000	156,000	6,940	1,082,640,000
19/01/2016	167,000	-1.00 ▼	-0.60	159,000	167,000	158,000	6,440	1,075,480,000
18/01/2016	168,000	0.00 ■■	0.00	169,000	169,000	167,000	330	55,440,000
15/01/2016	168,000	7.00 ▲	4.35	161,000	170,000	161,000	7,800	1,310,400,000
14/01/2016	161,000	10.00 ▲	6.62	160,000	161,000	160,000	17,150	2,761,150,000
13/01/2016	151,000	0.00 ■■	0.00	152,000	152,000	150,000	2,020	305,020,000
12/01/2016	151,000	0.00 ■■	0.00	151,000	151,000	145,000	1,830	276,330,000
11/01/2016	151,000	7.00 ▲	4.86	145,000	151,000	143,000	4,870	735,370,000
08/01/2016	144,000	-1.00 ▼	-0.69	142,000	144,000	137,000	1,480	213,120,000
07/01/2016	145,000	-3.00 ▼	-2.03	147,000	147,000	145,000	550	79,750,000
06/01/2016	148,000	-1.00 ▼	-0.67	148,000	148,000	148,000	30	4,440,000
05/01/2016	149,000	0.00 ■■	0.00	146,000	149,000	146,000	90	13,410,000
04/01/2016	149,000	-1.00 ▼	-0.67	149,000	150,000	149,000	460	68,540,000
31/12/2015	150,000	0.00 ■■	0.00	150,000	150,000	148,000	530	79,500,000
30/12/2015	150,000	0.00 ■■	0.00	150,000	150,000	150,000	50	7,500,000
29/12/2015	150,000	0.00 ■■	0.00	143,000	150,000	143,000	2,040	306,000,000
28/12/2015	150,000	-2.00 ▼	-1.32	150,000	150,000	150,000	270	40,500,000
25/12/2015	152,000	0.00 ■■	0.00	151,000	152,000	150,000	860	130,720,000
24/12/2015	152,000	1.00 ▲	0.66	151,000	152,000	150,000	2,200	334,400,000
23/12/2015	151,000	1.00 ▲	0.67	151,000	151,000	150,000	1,020	154,020,000
22/12/2015	150,000	0.00 ■■	0.00	148,000	150,000	148,000	170	25,500,000
21/12/2015	150,000	3.00 ▲	2.04	147,000	150,000	147,000	1,720	258,000,000
18/12/2015	147,000	-8.00 ▼	-5.16	153,000	154,000	147,000	1,850	271,950,000
17/12/2015	155,000	1.00 ▲	0.65	155,000	155,000	155,000	1,510	234,050,000
16/12/2015	154,000	-1.00 ▼	-0.65	154,000	155,000	154,000	3,040	468,160,000
15/12/2015	155,000	-2.00 ▼	-1.27	150,000	157,000	150,000	6,310	978,050,000
14/12/2015	157,000	2.00 ▲	1.29	155,000	157,000	155,000	10,360	1,626,520,000
11/12/2015	155,000	4.00 ▲	2.65	156,000	156,000	155,000	2,440	378,200,000
10/12/2015	151,000	2.00 ▲	1.34	152,000	152,000	146,000	5,090	768,590,000
09/12/2015	149,000	-3.00 ▼	-1.97	151,000	151,000	149,000	3,140	467,860,000
08/12/2015	152,000	-2.00 ▼	-1.30	152,000	152,000	149,000	4,330	658,160,000
07/12/2015	154,000	4.00 ▲	2.67	150,000	157,000	150,000	1,620	249,480,000
04/12/2015	150,000	-2.00 ▼	-1.32	151,000	151,000	150,000	1,270	190,500,000
03/12/2015	152,000	-5.00 ▼	-3.18	151,000	161,000	151,000	6,920	1,051,840,000
02/12/2015	157,000	6.00 ▲	3.97	152,000	158,000	151,000	1,550	243,350,000
01/12/2015	151,000	-11.00 ▼	-6.79	153,000	159,000	151,000	3,920	591,920,000
30/11/2015	162,000	-2.00 ▼	-1.22	162,000	162,000	154,000	780	126,360,000
27/11/2015	164,000	3.00 ▲	1.86	164,000	164,000	164,000	160	26,240,000
26/11/2015	161,000	3.00 ▲	1.90	161,000	161,000	161,000	310	49,910,000
25/11/2015	158,000	-9.00 ▼	-5.39	160,000	160,000	158,000	910	143,780,000
24/11/2015	167,000	7.00 ▲	4.38	167,000	167,000	167,000	10	1,670,000
23/11/2015	160,000	-2.00 ▼	-1.23	162,000	162,000	160,000	400	64,000,000
20/11/2015	162,000	0.00 ■■	0.00	160,000	162,000	159,000	680	110,160,000
19/11/2015	162,000	0.00 ■■	0.00	162,000	162,000	162,000	200	32,400,000
18/11/2015	162,000	0.00 ■■	0.00	168,000	169,000	162,000	6,700	1,085,400,000
17/11/2015	162,000	2.00 ▲	1.25	160,000	162,000	158,000	2,020	327,240,000
16/11/2015	160,000	-3.00 ▼	-1.84	163,000	163,000	160,000	2,440	390,400,000
13/11/2015	163,000	0.00 ■■	0.00	161,000	163,000	160,000	1,480	241,240,000
12/11/2015	163,000	0.00 ■■	0.00	171,000	171,000	160,000	2,680	436,840,000
11/11/2015	163,000	10.00 ▲	6.54	163,000	163,000	162,000	9,690	1,579,470,000
10/11/2015	153,000	10.00 ▲	6.99	153,000	153,000	153,000	1,910	292,230,000
09/11/2015	143,000	9.00 ▲	6.72	128,000	143,000	128,000	3,960	566,280,000
06/11/2015	134,000	-10.00 ▼	-6.94	134,000	134,000	134,000	2,770	371,180,000
05/11/2015	144,000	-10.00 ▼	-6.49	144,000	144,000	144,000	930	133,920,000
04/11/2015	154,000	-11.00 ▼	-6.67	154,000	154,000	154,000	1,060	163,240,000
03/11/2015	165,000	-12.00 ▼	-6.78	165,000	165,000	165,000	530	87,450,000
02/11/2015	177,000	-13.00 ▼	-6.84	178,000	178,000	177,000	670	118,590,000
30/10/2015	190,000	-4.00 ▼	-2.06	194,000	194,000	181,000	3,170	602,300,000
29/10/2015	194,000	10.00 ▲	5.43	196,000	196,000	190,000	3,320	644,080,000
28/10/2015	184,000	12.00 ▲	6.98	182,000	184,000	182,000	3,050	561,200,000
27/10/2015	172,000	11.00 ▲	6.83	163,000	172,000	163,000	1,960	337,120,000
26/10/2015	161,000	10.00 ▲	6.62	161,000	161,000	160,000	2,880	463,680,000
23/10/2015	151,000	9.00 ▲	6.34	142,000	151,000	142,000	1,900	286,900,000
22/10/2015	142,000	8.00 ▲	5.97	143,000	143,000	137,000	1,640	232,880,000
21/10/2015	134,000	8.00 ▲	6.35	127,000	134,000	127,000	2,100	281,400,000
20/10/2015	126,000	0.00 ■■	0.00	124,000	126,000	124,000	500	63,000,000
19/10/2015	126,000	0.00 ■■	0.00	126,000	126,000	126,000	0	0
16/10/2015	126,000	3.00 ▲	2.44	125,000	126,000	125,000	1,550	195,300,000
15/10/2015	123,000	1.00 ▲	0.82	121,000	124,000	121,000	1,460	179,580,000
14/10/2015	122,000	2.00 ▲	1.67	125,000	125,000	122,000	490	59,780,000
13/10/2015	120,000	5.00 ▲	4.35	123,000	123,000	119,000	1,270	152,400,000
12/10/2015	115,000	-5.00 ▼	-4.17	117,000	120,000	115,000	780	89,700,000
09/10/2015	120,000	0.00 ■■	0.00	120,000	120,000	120,000	100	12,000,000
08/10/2015	120,000	7.00 ▲	6.19	118,000	120,000	118,000	1,290	154,800,000
07/10/2015	113,000	-4.00 ▼	-3.42	119,000	119,000	113,000	630	71,190,000
06/10/2015	117,000	0.00 ■■	0.00	117,000	118,000	117,000	680	79,560,000
05/10/2015	117,000	4.00 ▲	3.54	114,000	117,000	114,000	340	39,780,000
02/10/2015	113,000	3.00 ▲	2.73	111,000	113,000	111,000	380	42,940,000
01/10/2015	115,000	1.00 ▲	0.88	114,000	115,000	109,000	1,960	225,400,000
30/09/2015	114,000	6.00 ▲	5.56	106,000	115,000	106,000	80	9,120,000
29/09/2015	108,000	1.00 ▲	0.93	109,000	114,000	108,000	2,080	224,640,000
28/09/2015	107,000	3.00 ▲	2.88	104,000	107,000	104,000	1,080	115,560,000
25/09/2015	104,000	3.00 ▲	2.97	101,000	104,000	101,000	390	40,560,000
24/09/2015	101,000	-1.00 ▼	-0.98	101,000	101,000	100,000	900	90,900,000
23/09/2015	102,000	0.00 ■■	0.00	102,000	102,000	102,000	0	0
22/09/2015	102,000	0.00 ■■	0.00	102,000	102,000	102,000	0	0
21/09/2015	102,000	4.00 ▲	4.08	98,000	102,000	98,000	790	80,580,000
18/09/2015	98,000	0.00 ■■	0.00	98,000	98,000	98,000	0	0
17/09/2015	98,000	0.00 ■■	0.00	98,000	98,000	98,000	0	0
16/09/2015	98,000	0.00 ■■	0.00	96,000	98,000	92,000	4,810	471,380,000
15/09/2015	98,000	0.00 ■■	0.00	98,000	98,000	98,000	50	4,900,000
14/09/2015	98,000	-1.00 ▼	-1.01	99,000	99,000	98,000	210	20,580,000
11/09/2015	99,000	6.00 ▲	6.45	98,500	99,000	93,000	420	41,580,000
10/09/2015	93,000	-5.00 ▼	-5.10	94,000	98,000	93,000	400	37,200,000
09/09/2015	98,000	-2.00 ▼	-2.00	100,000	100,000	98,000	340	33,320,000
08/09/2015	100,000	-1.00 ▼	-0.99	101,000	101,000	98,000	2,230	223,000,000
07/09/2015	101,000	0.00 ■■	0.00	101,000	101,000	101,000	10	1,010,000
04/09/2015	101,000	1.00 ▲	1.00	101,000	101,000	101,000	110	11,110,000
03/09/2015	100,000	2.50 ▲	2.56	98,000	100,000	98,000	630	63,000,000
01/09/2015	97,500	1.00 ▲	1.04	96,500	97,500	96,500	5,890	574,275,000
31/08/2015	96,500	2.50 ▲	2.66	95,500	96,500	95,000	580	55,970,000
28/08/2015	94,000	2.00 ▲	2.17	93,000	94,000	92,500	4,800	451,200,000
27/08/2015	92,000	2.00 ▲	2.22	91,500	93,000	91,500	3,130	287,960,000
26/08/2015	90,000	-1.00 ▼	-1.10	91,500	91,500	90,000	2,200	198,000,000
25/08/2015	91,000	0.00 ■■	0.00	89,500	92,000	89,500	2,440	222,040,000
24/08/2015	91,000	-1.00 ▼	-1.09	91,000	91,000	90,000	3,400	309,400,000
21/08/2015	92,000	0.50 ▲	0.55	92,500	92,500	91,000	780	71,760,000
20/08/2015	91,500	-0.50 ▼	-0.54	87,500	92,500	87,500	2,770	253,455,000
19/08/2015	92,000	-0.50 ▼	-0.54	86,500	93,000	86,500	2,010	184,920,000
18/08/2015	92,500	1.00 ▲	1.09	91,500	92,500	91,500	3,020	279,350,000
17/08/2015	91,500	-1.00 ▼	-1.08	94,000	94,000	91,500	2,030	185,745,000
14/08/2015	92,500	0.00 ■■	0.00	90,500	93,000	90,500	930	86,025,000
13/08/2015	92,500	0.00 ■■	0.00	92,500	94,000	92,500	2,830	261,775,000
12/08/2015	92,500	-2.50 ▼	-2.63	92,500	94,500	92,500	420	38,850,000
11/08/2015	95,000	2.00 ▲	2.15	93,000	95,000	93,000	2,520	239,400,000
10/08/2015	93,000	-1.50 ▼	-1.59	94,000	94,000	93,000	7,060	656,580,000
07/08/2015	94,500	-1.00 ▼	-1.05	95,000	95,500	94,500	1,040	98,280,000
06/08/2015	95,500	-2.00 ▼	-2.05	98,000	98,000	95,000	3,230	308,465,000
05/08/2015	97,500	2.00 ▲	2.09	96,000	97,500	95,000	1,010	98,475,000
04/08/2015	95,500	2.50 ▲	2.69	95,000	95,500	95,000	1,910	182,405,000
03/08/2015	93,000	0.00 ■■	0.00	92,500	93,000	92,000	6,790	631,470,000
31/07/2015	93,000	0.00 ■■	0.00	93,000	93,000	93,000	570	53,010,000
30/07/2015	93,000	-1.00 ▼	-1.06	94,000	94,000	93,000	610	56,730,000
29/07/2015	94,000	-2.00 ▼	-2.08	94,000	95,000	91,000	14,830	1,394,020,000
28/07/2015	96,000	-3.00 ▼	-3.03	97,000	99,000	93,000	4,510	432,960,000
27/07/2015	99,000	-4.00 ▼	-3.88	103,000	103,000	97,000	6,390	632,610,000
24/07/2015	103,000	0.00 ■■	0.00	103,000	103,000	97,000	1,650	169,950,000
23/07/2015	103,000	5.00 ▲	5.10	98,000	104,000	98,000	3,460	356,380,000
22/07/2015	98,000	3.00 ▲	3.16	98,000	98,000	97,500	1,550	151,900,000
21/07/2015	95,000	6.00 ▲	6.74	95,000	95,000	90,000	13,460	1,278,700,000
20/07/2015	89,000	0.00 ■■	0.00	89,000	89,000	89,000	500	44,500,000
17/07/2015	89,000	2.00 ▲	2.30	87,000	89,000	87,000	1,440	128,160,000
16/07/2015	87,000	-1.00 ▼	-1.14	86,000	87,000	85,000	3,690	321,030,000
15/07/2015	88,000	2.00 ▲	2.33	86,000	88,000	83,500	3,130	275,440,000
14/07/2015	86,000	0.00 ■■	0.00	86,000	86,000	84,000	2,420	208,120,000
13/07/2015	86,000	0.00 ■■	0.00	85,000	86,000	84,000	2,530	217,580,000
10/07/2015	86,000	-3.00 ▼	-3.37	89,000	89,000	86,000	2,110	181,460,000
09/07/2015	89,000	-0.50 ▼	-0.56	89,000	89,000	89,000	10	890,000
08/07/2015	89,500	5.00 ▲	5.92	85,000	89,500	85,000	50	4,475,000
07/07/2015	84,500	-5.50 ▼	-6.11	85,000	86,000	84,000	5,520	466,440,000
06/07/2015	90,000	0.00 ■■	0.00	90,000	90,000	90,000	0	0
03/07/2015	90,000	0.00 ■■	0.00	90,000	90,000	90,000	0	0
02/07/2015	90,000	5.00 ▲	5.88	80,000	90,000	79,500	24,980	2,248,200,000
01/07/2015	85,000	-5.00 ▼	-5.56	90,000	90,000	85,000	20	1,700,000
30/06/2015	90,000	1.00 ▲	1.12	89,000	90,000	89,000	5,070	456,300,000
29/06/2015	89,000	-1.00 ▼	-1.11	89,000	89,000	89,000	50	4,450,000
26/06/2015	90,000	0.00 ■■	0.00	90,000	90,000	90,000	0	0
25/06/2015	90,000	-0.50 ▼	-0.55	87,500	90,000	87,500	1,010	90,900,000
24/06/2015	90,500	1.50 ▲	1.69	86,000	90,500	86,000	270	24,435,000
23/06/2015	89,000	-2.00 ▼	-2.20	86,500	90,000	85,000	2,830	251,870,000
22/06/2015	91,000	-1.00 ▼	-1.09	86,500	91,000	86,500	240	21,840,000
19/06/2015	92,000	6.00 ▲	6.98	80,500	92,000	80,500	2,400	220,800,000
18/06/2015	86,000	2.00 ▲	2.38	84,000	86,000	84,000	2,220	190,920,000
17/06/2015	84,000	0.00 ■■	0.00	84,000	84,000	83,000	1,440	120,960,000
16/06/2015	84,000	3.00 ▲	3.70	80,000	84,000	79,000	1,110	93,240,000
15/06/2015	81,000	2.00 ▲	2.53	79,000	81,000	79,000	2,100	170,100,000
12/06/2015	79,000	0.00 ■■	0.00	79,000	79,000	79,000	880	69,520,000
11/06/2015	79,000	3.00 ▲	3.95	76,000	79,000	76,000	560	44,240,000
10/06/2015	76,000	2.50 ▲	3.40	72,000	76,000	72,000	7,150	543,400,000
09/06/2015	73,500	3.50 ▲	5.00	69,000	74,000	69,000	31,420	2,309,370,000
08/06/2015	70,000	4.50 ▲	6.87	65,500	70,000	65,500	710	49,700,000
05/06/2015	65,500	-3.00 ▼	-4.38	68,500	69,000	65,500	5,040	330,120,000
04/06/2015	68,500	-0.50 ▼	-0.72	69,000	72,000	68,500	1,070	73,295,000
03/06/2015	69,000	0.00 ■■	0.00	70,000	70,000	69,000	4,330	298,770,000
02/06/2015	69,000	-3.00 ▼	-4.17	70,000	76,500	69,000	6,370	439,530,000
01/06/2015	72,000	-0.50 ▼	-0.69	68,500	72,000	68,500	240	17,280,000
29/05/2015	72,500	0.00 ■■	0.00	72,500	72,500	72,500	0	0
28/05/2015	72,500	-0.50 ▼	-0.68	72,500	73,000	72,000	12,670	918,575,000
27/05/2015	73,000	3.50 ▲	5.04	72,000	73,000	71,000	3,130	228,490,000
26/05/2015	71,500	-0.50 ▼	-0.69	71,500	71,500	71,500	40	2,860,000
25/05/2015	72,000	3.00 ▲	4.35	69,000	72,000	69,000	11,430	822,960,000
22/05/2015	69,000	0.00 ■■	0.00	68,000	70,000	65,000	180	12,420,000
21/05/2015	69,000	2.50 ▲	3.76	66,500	69,000	66,000	3,060	211,140,000
20/05/2015	66,500	0.50 ▲	0.76	66,000	66,500	66,000	4,790	318,535,000
19/05/2015	66,000	3.00 ▲	4.76	63,000	66,000	63,000	6,540	431,640,000
18/05/2015	63,000	0.00 ■■	0.00	63,000	63,000	61,000	1,350	85,050,000
15/05/2015	63,000	0.00 ■■	0.00	62,000	63,000	61,000	4,770	300,510,000
14/05/2015	63,000	0.00 ■■	0.00	62,000	63,000	62,000	4,260	268,380,000
13/05/2015	63,000	1.00 ▲	1.61	63,000	63,000	61,000	3,020	190,260,000
12/05/2015	62,000	0.00 ■■	0.00	62,500	63,000	61,000	4,520	280,240,000
11/05/2015	62,000	-2.00 ▼	-3.12	64,000	64,000	62,000	160	9,920,000
08/05/2015	64,000	0.00 ■■	0.00	64,000	64,000	64,000	10	640,000
07/05/2015	64,000	0.00 ■■	0.00	64,000	64,000	60,000	5,310	339,840,000
06/05/2015	64,000	-0.50 ▼	-0.78	64,500	64,500	64,000	5,470	350,080,000
05/05/2015	64,500	-0.50 ▼	-0.77	64,500	64,500	64,000	4,440	286,380,000
04/05/2015	65,000	-0.50 ▼	-0.76	65,500	66,500	63,500	4,020	261,300,000
27/04/2015	65,500	0.50 ▲	0.77	66,500	66,500	64,000	950	62,225,000
24/04/2015	65,000	0.00 ■■	0.00	67,000	67,000	64,500	1,900	123,500,000
23/04/2015	65,000	-2.50 ▼	-3.70	68,000	68,000	65,000	770	50,050,000
22/04/2015	67,500	2.00 ▲	3.05	63,000	69,500	63,000	630	42,525,000
21/04/2015	65,500	4.00 ▲	6.50	62,000	65,500	62,000	5,900	386,450,000
20/04/2015	61,500	0.50 ▲	0.82	63,000	64,000	61,000	1,620	99,630,000
17/04/2015	61,000	0.00 ■■	0.00	60,000	61,000	59,500	3,550	216,550,000
16/04/2015	61,000	-3.50 ▼	-5.43	61,000	64,500	60,000	11,640	710,040,000
15/04/2015	64,500	0.00 ■■	0.00	67,500	68,000	64,500	6,180	398,610,000
14/04/2015	64,500	4.00 ▲	6.61	64,000	64,500	61,000	3,730	240,585,000
13/04/2015	60,500	3.50 ▲	6.14	60,500	60,500	60,500	20,480	1,239,040,000
10/04/2015	57,000	3.50 ▲	6.54	57,000	57,000	57,000	5,290	301,530,000
09/04/2015	53,500	3.50 ▲	7.00	53,500	53,500	53,500	2,140	114,490,000
08/04/2015	50,000	3.00 ▲	6.38	50,000	50,000	48,500	4,980	249,000,000
07/04/2015	47,000	3.00 ▲	6.82	47,000	47,000	47,000	5,990	281,530,000
06/04/2015	44,000	1.00 ▲	2.33	43,000	45,500	43,000	3,180	139,920,000
03/04/2015	43,000	-0.50 ▼	-1.15	43,500	43,500	43,000	220	9,460,000
02/04/2015	43,500	-0.50 ▼	-1.14	43,500	43,500	43,500	1,020	44,370,000
01/04/2015	44,000	2.30 ▲	5.52	41,700	44,000	41,600	3,610	158,840,000
31/03/2015	41,700	-0.10 ▼	-0.24	41,800	42,000	41,700	40	1,668,000
30/03/2015	41,800	-0.60 ▼	-1.42	41,800	42,200	41,800	3,040	127,072,000
27/03/2015	42,400	0.20 ▲	0.47	42,400	42,500	42,400	170	7,208,000
26/03/2015	42,200	1.60 ▲	3.94	40,000	42,500	40,000	7,040	297,088,000
25/03/2015	40,600	-2.00 ▼	-4.69	40,300	40,600	40,300	1,130	45,878,000
24/03/2015	42,600	-0.10 ▼	-0.23	40,000	42,600	39,800	4,510	192,126,000
23/03/2015	42,700	-2.30 ▼	-5.11	43,200	43,200	42,700	2,000	85,400,000
20/03/2015	45,000	1.00 ▲	2.27	41,500	45,000	41,500	1,050	47,250,000
19/03/2015	44,000	0.00 ■■	0.00	44,900	44,900	41,000	11,480	505,120,000
18/03/2015	44,000	0.20 ▲	0.46	45,000	45,000	44,000	30	1,320,000
17/03/2015	43,800	-0.20 ▼	-0.45	44,900	44,900	42,800	2,940	128,772,000
16/03/2015	44,000	2.60 ▲	6.28	42,000	44,200	40,600	6,780	298,320,000
13/03/2015	41,400	1.40 ▲	3.50	40,500	41,400	40,500	1,350	55,890,000
12/03/2015	40,000	0.00 ■■	0.00	41,000	41,000	39,000	4,040	161,600,000
11/03/2015	40,000	-1.80 ▼	-4.31	40,000	41,200	40,000	970	38,800,000
10/03/2015	41,800	0.00 ■■	0.00	39,000	41,900	39,000	160	6,688,000
09/03/2015	41,800	0.00 ■■	0.00	42,000	42,000	40,200	5,130	214,434,000
06/03/2015	41,800	1.00 ▲	2.45	41,000	42,000	41,000	9,420	393,756,000
05/03/2015	40,800	2.40 ▲	6.25	38,500	41,000	38,200	3,490	142,392,000
04/03/2015	38,400	0.30 ▲	0.79	38,200	38,400	38,000	920	35,328,000
03/03/2015	38,100	0.10 ▲	0.26	38,100	38,100	38,100	10	381,000
02/03/2015	38,000	2.00 ▲	5.56	38,000	38,000	35,800	3,280	124,640,000
27/02/2015	38,000	1.00 ▲	2.70	37,000	38,000	37,000	2,380	90,440,000
26/02/2015	37,000	-0.90 ▼	-2.37	38,000	38,000	36,500	2,370	87,690,000
25/02/2015	37,900	-0.80 ▼	-2.07	36,500	38,000	36,000	4,850	183,815,000
24/02/2015	38,700	0.70 ▲	1.84	38,000	38,700	38,000	2,140	82,818,000
13/02/2015	38,000	1.20 ▲	3.26	35,500	38,000	35,000	5,100	193,800,000
12/02/2015	36,800	2.30 ▲	6.67	36,000	36,900	35,000	12,570	462,576,000
11/02/2015	34,500	1.70 ▲	5.18	33,000	34,500	33,000	830	28,635,000
10/02/2015	32,800	0.70 ▲	2.18	32,900	32,900	32,200	7,010	229,928,000
09/02/2015	32,100	0.10 ▲	0.31	33,300	33,300	32,100	1,950	62,595,000
06/02/2015	32,000	-2.00 ▼	-5.88	33,800	33,800	32,000	1,480	47,360,000
05/02/2015	34,000	-1.00 ▼	-2.86	34,000	34,000	33,000	460	15,640,000
04/02/2015	35,000	0.00 ■■	0.00	35,000	35,000	34,800	150	5,250,000
03/02/2015	35,000	0.20 ▲	0.57	32,500	36,000	32,400	6,280	219,800,000
02/02/2015	34,800	-2.60 ▼	-6.95	35,100	35,100	34,800	5,500	191,400,000
30/01/2015	37,400	0.10 ▲	0.27	34,700	37,400	34,700	20	748,000
29/01/2015	37,300	0.90 ▲	2.47	37,300	37,300	37,300	10	373,000
28/01/2015	36,400	-2.70 ▼	-6.91	38,000	38,000	36,400	4,120	149,968,000
27/01/2015	39,100	2.40 ▲	6.54	38,900	39,100	34,300	4,410	172,431,000
26/01/2015	36,700	2.40 ▲	7.00	36,700	36,700	36,700	4,710	172,857,000
23/01/2015	34,300	2.20 ▲	6.85	34,300	34,300	34,300	3,020	103,586,000
22/01/2015	32,100	2.10 ▲	7.00	30,500	32,100	30,500	22,210	712,941,000
21/01/2015	30,000	1.90 ▲	6.76	28,100	30,000	28,100	1,670	50,100,000
20/01/2015	28,100	1.80 ▲	6.84	26,000	28,100	24,500	20,000	562,000,000
19/01/2015	26,300	0.40 ▲	1.54	25,800	26,300	25,800	270	7,101,000
16/01/2015	25,900	0.10 ▲	0.39	25,900	25,900	25,900	20	518,000
15/01/2015	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
14/01/2015	25,800	0.30 ▲	1.18	23,800	25,800	23,800	6,570	169,506,000
13/01/2015	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
12/01/2015	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
09/01/2015	25,500	-0.50 ▼	-1.92	25,500	25,500	25,500	200	5,100,000
08/01/2015	26,000	0.00 ■■	0.00	26,000	26,000	26,000	500	13,000,000
07/01/2015	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
06/01/2015	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
05/01/2015	26,000	-0.60 ▼	-2.26	26,000	26,000	25,000	240	6,240,000
31/12/2014	26,600	0.00 ■■	0.00	26,600	26,600	26,600	0	0
30/12/2014	26,600	0.00 ■■	0.00	26,600	26,600	26,600	0	0
29/12/2014	26,600	-1.90 ▼	-6.67	26,600	26,600	26,600	50	1,330,000
26/12/2014	28,500	1.80 ▲	6.74	26,800	28,500	26,800	20	570,000
25/12/2014	26,700	0.10 ▲	0.38	26,700	26,700	26,700	10	267,000
24/12/2014	26,600	0.00 ■■	0.00	26,600	26,600	26,600	0	0
23/12/2014	26,600	0.10 ▲	0.38	26,600	26,600	26,600	10	266,000
22/12/2014	26,500	0.10 ▲	0.38	26,500	26,500	26,500	10	265,000
19/12/2014	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
18/12/2014	26,400	0.10 ▲	0.38	26,400	26,400	26,400	10	264,000
17/12/2014	26,300	0.10 ▲	0.38	26,300	26,300	26,300	10	263,000
16/12/2014	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
15/12/2014	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
12/12/2014	26,200	1.70 ▲	6.94	26,200	26,200	26,200	10	262,000
11/12/2014	24,500	-1.50 ▼	-5.77	24,500	24,500	24,200	2,930	71,785,000
10/12/2014	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
09/12/2014	26,000	0.20 ▲	0.78	26,000	26,000	26,000	10	260,000
08/12/2014	25,800	0.10 ▲	0.39	25,800	25,800	25,800	10	258,000
05/12/2014	25,700	0.00 ■■	0.00	25,700	25,700	25,700	0	0
04/12/2014	25,700	0.00 ■■	0.00	25,700	25,700	25,700	0	0
03/12/2014	25,700	0.10 ▲	0.39	25,000	25,700	23,900	60	1,542,000
02/12/2014	25,600	1.60 ▲	6.67	25,600	25,600	25,600	10	256,000
01/12/2014	24,000	-0.70 ▼	-2.83	24,700	24,700	24,000	590	14,160,000
28/11/2014	24,700	0.10 ▲	0.41	24,800	24,800	24,700	1,060	26,182,000
27/11/2014	24,600	-0.90 ▼	-3.53	25,000	25,000	24,600	40	984,000
26/11/2014	25,500	-0.10 ▼	-0.39	27,200	27,200	25,500	540	13,770,000
25/11/2014	25,600	1.60 ▲	6.67	25,600	25,600	25,600	480	12,288,000
24/11/2014	24,000	0.00 ■■	0.00	25,600	25,600	24,000	1,970	47,280,000
21/11/2014	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
20/11/2014	24,000	1.00 ▲	4.35	24,000	24,000	24,000	10	240,000
19/11/2014	23,000	-0.60 ▼	-2.54	23,000	23,000	23,000	200	4,600,000
18/11/2014	23,600	1.50 ▲	6.79	21,400	23,600	21,400	430	10,148,000
17/11/2014	22,100	-1.40 ▼	-5.96	23,000	23,000	22,100	1,150	25,415,000
14/11/2014	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
13/11/2014	23,500	0.70 ▲	3.07	23,500	23,500	23,500	10	235,000
12/11/2014	22,800	0.00 ■■	0.00	22,800	22,800	22,800	70	1,596,000
11/11/2014	22,800	-1.60 ▼	-6.56	22,800	22,800	22,800	100	2,280,000
10/11/2014	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
07/11/2014	24,400	0.00 ■■	0.00	24,400	24,400	24,400	0	0
06/11/2014	24,400	0.00 ■■	0.00	22,700	24,400	22,700	3,650	89,060,000
05/11/2014	24,400	-1.80 ▼	-6.87	26,000	26,000	24,400	1,690	41,236,000
04/11/2014	26,200	0.00 ■■	0.00	26,200	26,200	26,200	0	0
03/11/2014	26,200	0.00 ■■	0.00	26,200	26,200	25,500	700	18,340,000
31/10/2014	26,200	1.70 ▲	6.94	26,200	26,200	26,200	5,650	148,030,000
30/10/2014	24,500	1.40 ▲	6.06	21,700	24,500	21,700	180	4,410,000
29/10/2014	23,100	1.50 ▲	6.94	23,100	23,100	23,100	6,720	155,232,000
28/10/2014	21,600	0.00 ■■	0.00	21,600	21,600	21,600	440	9,504,000
27/10/2014	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
24/10/2014	21,600	1.40 ▲	6.93	20,600	21,600	20,600	690	14,904,000
23/10/2014	20,200	1.30 ▲	6.88	19,000	20,200	18,900	2,380	48,076,000
22/10/2014	18,900	1.20 ▲	6.78	17,700	18,900	17,700	3,620	68,418,000
21/10/2014	17,700	-0.30 ▼	-1.67	17,500	18,400	17,500	3,350	59,295,000
20/10/2014	18,000	0.10 ▲	0.56	19,000	19,000	17,800	520	9,360,000
17/10/2014	17,900	0.90 ▲	5.29	17,900	17,900	17,900	10	179,000
16/10/2014	17,000	0.70 ▲	4.29	17,000	17,000	17,000	210	3,570,000
15/10/2014	16,300	-0.10 ▼	-0.61	16,400	17,000	16,300	2,090	34,067,000
14/10/2014	16,400	-0.60 ▼	-3.53	16,400	16,400	16,400	100	1,640,000
13/10/2014	17,000	0.40 ▲	2.41	16,300	17,000	16,300	3,010	51,170,000
10/10/2014	16,600	0.10 ▲	0.61	17,600	17,600	16,600	1,010	16,766,000
09/10/2014	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	20	330,000
08/10/2014	16,800	-0.10 ▼	-0.59	17,000	17,000	16,800	550	9,240,000
07/10/2014	16,900	1.00 ▲	6.29	16,900	16,900	16,900	10	169,000
06/10/2014	15,900	-1.10 ▼	-6.47	16,500	16,900	15,900	5,020	79,818,000
03/10/2014	17,000	0.10 ▲	0.59	17,000	17,000	16,400	120	2,040,000
02/10/2014	16,900	-0.10 ▼	-0.59	16,800	16,900	16,500	3,010	50,869,000
01/10/2014	17,000	0.10 ▲	0.59	15,800	17,000	15,800	1,010	17,170,000
30/09/2014	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	100	1,690,000
29/09/2014	17,000	1.00 ▲	6.25	15,000	17,000	15,000	30	510,000
26/09/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
25/09/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
24/09/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
23/09/2014	16,000	1.00 ▲	6.67	16,000	16,000	16,000	1,010	16,160,000
22/09/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
19/09/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
18/09/2014	15,000	-1.10 ▼	-6.83	15,000	15,000	15,000	10	150,000
17/09/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
16/09/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
15/09/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
12/09/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
11/09/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
10/09/2014	16,100	-0.90 ▼	-5.29	16,100	16,100	16,100	30	483,000
09/09/2014	17,000	-0.20 ▼	-1.16	17,000	17,000	17,000	7,800	132,600,000
08/09/2014	17,200	1.10 ▲	6.83	17,000	17,200	17,000	12,450	214,140,000
05/09/2014	16,100	-0.90 ▼	-5.29	16,100	16,100	16,100	3,000	48,300,000
04/09/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
03/09/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
29/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
28/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
27/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
26/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
25/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
22/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
21/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
20/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
19/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
18/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
15/08/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	570	9,690,000
14/08/2014	17,000	0.40 ▲	2.41	17,000	17,000	17,000	250	4,250,000
13/08/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
12/08/2014	18,100	0.10 ▲	0.56	18,200	18,200	18,100	1,000	18,100,000
11/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
08/08/2014	18,000	0.10 ▲	0.56	19,100	19,100	18,000	1,050	18,900,000
07/08/2014	17,900	1.10 ▲	6.55	17,500	17,900	17,500	2,620	46,898,000
06/08/2014	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
05/08/2014	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	1,420	23,856,000
04/08/2014	18,000	1.00 ▲	5.88	18,000	18,000	18,000	50	900,000
01/08/2014	17,000	-0.30 ▼	-1.73	17,400	17,400	17,000	500	8,500,000
31/07/2014	17,300	-1.20 ▼	-6.49	17,300	17,300	17,300	10	173,000
30/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
29/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1,000	18,500,000
28/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
25/07/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
24/07/2014	18,500	0.30 ▲	1.65	18,500	18,500	18,500	10	185,000
23/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	1,000	18,200,000
22/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
21/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
18/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
17/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
16/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
15/07/2014	18,200	0.20 ▲	1.11	16,800	18,200	16,800	20	364,000
14/07/2014	18,000	1.00 ▲	5.88	15,900	18,000	15,900	3,720	66,960,000
11/07/2014	17,000	1.10 ▲	6.92	17,000	17,000	17,000	110	1,870,000
10/07/2014	15,900	-1.10 ▼	-6.47	15,900	15,900	15,900	90	1,431,000
09/07/2014	17,000	1.00 ▲	6.25	17,000	17,000	17,000	10	170,000
08/07/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
07/07/2014	16,000	1.00 ▲	6.67	14,000	16,000	14,000	120	1,920,000
04/07/2014	15,000	-1.00 ▼	-6.25	15,000	15,000	15,000	10	150,000
03/07/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
02/07/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
01/07/2014	16,000	-1.00 ▼	-5.88	17,000	17,600	16,000	1,320	21,120,000
30/06/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
27/06/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
26/06/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,080	18,360,000
25/06/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	700	11,900,000
24/06/2014	17,000	-0.30 ▼	-1.73	17,000	17,000	17,000	10	170,000
23/06/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
20/06/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
19/06/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
18/06/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
17/06/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
16/06/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
13/06/2014	17,300	0.00 ■■	0.00	16,100	17,300	16,100	1,000	17,300,000
12/06/2014	17,300	-1.30 ▼	-6.99	17,300	17,300	17,300	1,200	20,760,000
11/06/2014	18,600	-1.30 ▼	-6.53	18,600	18,600	18,600	1,000	18,600,000
10/06/2014	19,900	-1.40 ▼	-6.57	19,900	19,900	19,900	1,000	19,900,000
09/06/2014	21,300	-1.60 ▼	-6.99	21,300	21,300	21,300	1,420	30,246,000
06/06/2014	22,900	0.00 ■■	0.00	22,900	22,900	22,900	20	458,000
05/06/2014	22,900	1.20 ▲	5.53	22,900	22,900	22,900	10	229,000
04/06/2014	21,700	0.90 ▲	4.33	21,700	21,700	21,700	10	217,000
03/06/2014	20,800	0.00 ■■	0.00	20,800	20,800	20,800	0	0
02/06/2014	20,800	0.80 ▲	4.00	20,800	20,800	20,800	10	208,000
30/05/2014	20,000	0.90 ▲	4.71	20,400	20,400	17,800	520	10,400,000
29/05/2014	19,100	1.10 ▲	6.11	18,200	19,100	18,200	40	764,000
28/05/2014	18,000	0.60 ▲	3.45	17,500	18,000	16,200	20,480	368,640,000
27/05/2014	17,400	0.90 ▲	5.45	15,500	17,400	15,400	1,010	17,574,000
26/05/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
23/05/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
22/05/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
21/05/2014	16,500	0.50 ▲	3.12	16,500	16,500	16,500	500	8,250,000
20/05/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
19/05/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
16/05/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
15/05/2014	16,000	0.00 ■■	0.00	14,900	16,000	14,900	240	3,840,000
14/05/2014	16,000	1.00 ▲	6.67	14,000	16,000	14,000	30	480,000
13/05/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
12/05/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
09/05/2014	15,000	-0.40 ▼	-2.60	14,400	15,000	14,400	360	5,400,000
08/05/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
07/05/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
06/05/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
05/05/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
29/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
28/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
25/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
24/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
23/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
22/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
21/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
18/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
17/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
16/04/2014	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
15/04/2014	15,400	0.90 ▲	6.21	14,500	15,400	14,500	40	616,000
14/04/2014	14,500	-0.90 ▼	-5.84	14,500	14,500	14,500	120	1,740,000
11/04/2014	15,400	-1.10 ▼	-6.67	15,400	15,400	15,400	10	154,000
10/04/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
08/04/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
07/04/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
04/04/2014	16,500	-1.20 ▼	-6.78	16,500	16,500	16,500	220	3,630,000
03/04/2014	17,700	-1.30 ▼	-6.84	17,700	17,700	17,700	10	177,000
02/04/2014	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
01/04/2014	19,000	1.00 ▲	5.56	19,100	19,100	19,000	20	380,000
31/03/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
28/03/2014	18,000	0.70 ▲	4.05	18,000	18,000	18,000	50	900,000
27/03/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
26/03/2014	17,300	-1.20 ▼	-6.49	17,300	17,300	17,300	40	692,000
25/03/2014	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
24/03/2014	18,500	0.30 ▲	1.65	18,500	18,500	18,500	1,300	24,050,000
21/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
20/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
19/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
18/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
17/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
14/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
13/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
12/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
11/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
10/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
07/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
06/03/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
05/03/2014	18,200	1.10 ▲	6.43	18,200	18,200	18,200	10	182,000
04/03/2014	17,100	1.10 ▲	6.88	17,100	17,100	17,100	10	171,000
03/03/2014	16,000	0.20 ▲	1.27	16,000	16,000	16,000	100	1,600,000
28/02/2014	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
27/02/2014	15,800	0.00 ■■	0.00	15,800	15,800	15,800	1,600	25,280,000
26/02/2014	15,800	1.00 ▲	6.76	15,000	15,800	15,000	2,010	31,758,000
25/02/2014	14,800	0.90 ▲	6.47	13,000	14,800	13,000	20	296,000
24/02/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
21/02/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
20/02/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
19/02/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
18/02/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
17/02/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
14/02/2014	13,900	-1.00 ▼	-6.71	13,900	13,900	13,900	10	139,000
13/02/2014	14,900	-1.10 ▼	-6.88	14,900	14,900	14,900	10	149,000
12/02/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
11/02/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,000	32,000,000
10/02/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
07/02/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
06/02/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
27/01/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
24/01/2014	16,000	1.00 ▲	6.67	16,000	16,000	16,000	30	480,000
23/01/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
22/01/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
21/01/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
20/01/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
17/01/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
16/01/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
15/01/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
14/01/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
13/01/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
10/01/2014	15,000	-0.90 ▼	-5.66	15,000	15,000	15,000	1,100	16,500,000
09/01/2014	15,900	-1.10 ▼	-6.47	15,900	15,900	15,900	410	6,519,000
08/01/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
07/01/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
06/01/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
03/01/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
02/01/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
31/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
30/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
27/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
26/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
25/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
24/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
23/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
20/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
19/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
18/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
17/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
16/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
13/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
12/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
11/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
10/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
09/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100	1,700,000
06/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
05/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
04/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
03/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
02/12/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
29/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
28/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
27/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
26/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
25/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
22/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
21/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
20/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
19/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
18/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
15/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
14/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
13/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
12/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
11/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
08/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
07/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
06/11/2013	17,000	1.00 ▲	6.25	17,000	17,000	17,000	10	170,000
05/11/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
04/11/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
01/11/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
31/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
30/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
29/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
28/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
25/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
24/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
23/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
22/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
21/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
18/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
17/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
16/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
15/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
14/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
11/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
10/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
09/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
08/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
07/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
04/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
03/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
02/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
01/10/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
30/09/2013	16,000	1.00 ▲	6.67	16,000	16,000	16,000	10	160,000
27/09/2013	15,000	0.80 ▲	5.63	14,000	15,000	14,000	140	2,100,000
26/09/2013	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
25/09/2013	14,200	0.90 ▲	6.77	14,200	14,200	14,200	30	426,000
24/09/2013	13,300	0.80 ▲	6.40	13,300	13,300	13,300	30	399,000
23/09/2013	12,500	0.80 ▲	6.84	12,500	12,500	12,500	40	500,000
20/09/2013	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
19/09/2013	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
18/09/2013	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
17/09/2013	11,700	0.70 ▲	6.36	11,700	11,700	11,700	50	585,000
16/09/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
13/09/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
12/09/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
11/09/2013	11,500	-0.20 ▼	-1.71	11,500	11,500	11,500	10	115,000
10/09/2013	11,700	0.70 ▲	6.36	11,700	11,700	11,700	20	234,000
09/09/2013	11,000	0.30 ▲	2.80	10,600	11,000	10,600	70	770,000
06/09/2013	10,700	0.70 ▲	7.00	10,300	10,700	10,300	100	1,070,000
05/09/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
04/09/2013	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	10	100,000
03/09/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
30/08/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
29/08/2013	10,700	0.70 ▲	7.00	10,700	10,700	10,700	10	107,000
28/08/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	60	600,000
27/08/2013	10,000	0.60 ▲	6.38	10,000	10,000	10,000	10	100,000
26/08/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
23/08/2013	9,400	0.60 ▲	6.82	8,200	9,400	8,200	550	5,170,000
22/08/2013	8,800	0.10 ▲	1.15	8,800	8,800	8,800	10	88,000
21/08/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	40	348,000
20/08/2013	8,700	0.50 ▲	6.10	8,200	8,700	8,200	6,230	54,201,000
19/08/2013	8,200	0.50 ▲	6.49	8,100	8,200	8,100	930	7,626,000
16/08/2013	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	20	154,000
15/08/2013	7,900	0.50 ▲	6.76	7,900	7,900	7,900	30	237,000
14/08/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	60	444,000
13/08/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
12/08/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
09/08/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
08/08/2013	7,400	0.40 ▲	5.71	7,300	7,400	7,300	1,100	8,140,000
07/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,000	35,000,000
06/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	40	280,000
02/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
01/08/2013	7,000	0.00 ■■	0.00	6,800	7,000	6,800	7,260	50,820,000
31/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	40	280,000
30/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
29/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
26/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
24/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
18/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
17/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
16/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,340	9,380,000
15/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,350	9,450,000
12/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	50	350,000
11/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
10/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
04/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
03/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
02/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	160	1,120,000
01/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
28/06/2013	7,000	0.10 ▲	1.45	7,000	7,000	7,000	1,080	7,560,000
27/06/2013	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	10	69,000
26/06/2013	7,100	0.20 ▲	2.90	6,900	7,100	6,900	70	497,000
25/06/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,800	510	3,519,000
24/06/2013	6,800	0.30 ▲	4.62	6,800	6,800	6,800	520	3,536,000
21/06/2013	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	50	325,000
20/06/2013	6,800	0.20 ▲	3.03	6,800	6,800	6,800	10	68,000
19/06/2013	6,600	0.30 ▲	4.76	6,600	6,600	6,600	20	132,000
18/06/2013	6,300	-0.20 ▼	-3.08	6,300	6,300	6,300	340	2,142,000
17/06/2013	6,500	-0.10 ▼	-1.52	6,400	6,500	6,400	670	4,355,000
14/06/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	140	924,000
13/06/2013	6,600	0.40 ▲	6.45	6,600	6,600	6,600	370	2,442,000
12/06/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
11/06/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	440	2,728,000
10/06/2013	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	1,020	6,324,000
07/06/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	20	128,000
06/06/2013	6,400	0.20 ▲	3.23	5,800	6,400	5,800	30	192,000
05/06/2013	6,200	0.40 ▲	6.90	5,500	6,200	5,500	470	2,914,000
04/06/2013	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	300	1,740,000
03/06/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
31/05/2013	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	50	300,000
30/05/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
29/05/2013	6,400	0.20 ▲	3.23	6,400	6,400	6,400	30	192,000
28/05/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	100	620,000
27/05/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	20	124,000
24/05/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
23/05/2013	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	120	696,000
22/05/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
21/05/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
20/05/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
17/05/2013	6,000	0.30 ▲	5.26	6,000	6,000	6,000	10	60,000
16/05/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
15/05/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
14/05/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
13/05/2013	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	30	186,000
10/05/2013	6,400	0.30 ▲	4.92	6,400	6,400	6,400	20	128,000
09/05/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
08/05/2013	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	10	61,000
07/05/2013	6,500	0.40 ▲	6.56	5,700	6,500	5,700	30	195,000
06/05/2013	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	10	61,000
03/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
02/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
26/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
25/04/2013	6,500	-0.10 ▼	-1.52	6,200	6,500	6,200	40	260,000
24/04/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	20	132,000
23/04/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
22/04/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
18/04/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/04/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/04/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
15/04/2013	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	20	132,000
12/04/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	30	204,000
11/04/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
10/04/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
09/04/2013	6,800	0.30 ▲	4.62	6,800	6,800	6,800	30	204,000
08/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	170	1,105,000
05/04/2013	6,500	0.30 ▲	4.84	6,500	6,500	6,500	30	195,000
04/04/2013	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	110	682,000
03/04/2013	6,300	-0.10 ▼	-1.56	6,800	6,800	6,300	540	3,402,000
02/04/2013	6,400	0.40 ▲	6.67	6,400	6,400	6,400	10	64,000
01/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
29/03/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
28/03/2013	6,000	0.20 ▲	3.45	6,000	6,000	6,000	10	60,000
27/03/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,800	60	348,000
26/03/2013	5,500	0.20 ▲	3.77	5,500	5,500	5,500	50	275,000
25/03/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
22/03/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	200	1,060,000
21/03/2013	5,300	0.00 ■■	0.00	5,200	5,300	5,200	100	530,000
20/03/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	150	795,000
19/03/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	60	300,000
18/03/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,700	20	94,000
15/03/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
14/03/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
13/03/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	10	40,000
12/03/2013	3,800	-0.20 ▼	-5.00	4,200	4,200	3,800	20	76,000
11/03/2013	4,000	-0.20 ▼	-4.76	4,400	4,400	4,000	20	80,000
08/03/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
07/03/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	10	40,000
06/03/2013	4,200	-0.20 ▼	-4.55	4,700	4,700	4,200	20	84,000
05/03/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
04/03/2013	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	10	44,000
01/03/2013	4,700	-0.30 ▼	-6.00	4,700	5,100	4,700	30	141,000
28/02/2013	5,000	-0.30 ▼	-5.66	5,600	5,600	5,000	20	100,000
27/02/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	20	106,000
26/02/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
25/02/2013	5,600	-0.10 ▼	-1.75	5,400	5,600	5,400	40	224,000
22/02/2013	5,700	0.30 ▲	5.56	5,100	5,700	5,100	40	228,000
21/02/2013	5,400	0.30 ▲	5.88	5,400	5,400	5,400	10	54,000
20/02/2013	5,100	-0.30 ▼	-5.56	5,700	5,700	5,100	30	153,000
19/02/2013	5,400	-0.40 ▼	-6.90	5,400	5,400	5,400	20	108,000
18/02/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,800	110	638,000
08/02/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
07/02/2013	5,500	0.30 ▲	5.77	5,400	5,500	5,400	220	1,210,000
06/02/2013	5,200	-0.30 ▼	-5.45	5,800	5,800	5,200	40	208,000
05/02/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
04/02/2013	5,500	-0.40 ▼	-6.78	6,300	6,300	5,500	30	165,000
01/02/2013	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	10	59,000
31/01/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
30/01/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	10	63,000
29/01/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,900	10	59,000
28/01/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
25/01/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	10	56,000
24/01/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	10	53,000
23/01/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
22/01/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,700	10	47,000
21/01/2013	4,400	0.20 ▲	4.76	4,100	4,400	4,000	50	220,000
18/01/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
17/01/2013	4,000	-0.20 ▼	-4.76	4,400	4,400	4,000	20	80,000
16/01/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
15/01/2013	4,000	-0.20 ▼	-4.76	4,400	4,400	4,000	20	80,000
14/01/2013	4,200	-0.20 ▼	-4.55	4,600	4,600	4,200	20	84,000
11/01/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
10/01/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
09/01/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	10	40,000
08/01/2013	4,200	-0.20 ▼	-4.55	4,600	4,600	4,200	20	84,000
07/01/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
04/01/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
03/01/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
02/01/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
28/12/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
27/12/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	10	40,000
26/12/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
25/12/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
24/12/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
21/12/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
20/12/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
19/12/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
18/12/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
17/12/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
14/12/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
13/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10	40,000
12/12/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
11/12/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	10	39,000
10/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
07/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
06/12/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
05/12/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
04/12/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
03/12/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	20	74,000
30/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
29/11/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	10	37,000
28/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
27/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
26/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
23/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
22/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
21/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
20/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
19/11/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	10	36,000
16/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
15/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
14/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
13/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
12/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
09/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
08/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
07/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
06/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
05/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
02/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
01/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
31/10/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
30/10/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	0	0
29/10/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
26/10/2012	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	20	72,000
25/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
24/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
23/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
22/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
19/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
18/10/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	20	74,000
17/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
16/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
15/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
12/10/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	10	38,000
11/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
10/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
09/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
08/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
05/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
04/10/2012	4,000	-0.20 ▼	-4.76	4,300	4,300	4,000	50	200,000
03/10/2012	4,200	0.10 ▲	2.44	4,200	4,200	4,200	10	42,000
02/10/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
01/10/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
28/09/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
27/09/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
26/09/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	20	82,000
25/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10	40,000
24/09/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
21/09/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
20/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	20	78,000
19/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
18/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
17/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
14/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
13/09/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10	38,000
12/09/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
11/09/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
10/09/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
07/09/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
06/09/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
05/09/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
04/09/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
31/08/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
30/08/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	10	37,000
29/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
28/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
27/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
24/08/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	10	38,000
23/08/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	10	40,000
22/08/2012	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	10	42,000
21/08/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	20	88,000
20/08/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
17/08/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	10	46,000
16/08/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	10	48,000
15/08/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
14/08/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
13/08/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	10	50,000
10/08/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
09/08/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
08/08/2012	5,000	0.20 ▲	4.17	5,000	5,000	5,000	10	50,000
07/08/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,800	10	48,000
06/08/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
03/08/2012	4,600	-0.20 ▼	-4.17	5,000	5,000	4,600	20	92,000
02/08/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
01/08/2012	4,800	-0.50 ▼	-9.43	4,800	4,800	4,800	10	48,000
31/07/2012	5,300	0.30 ▲	6.00	5,300	5,300	5,300	0	0
30/07/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	10	53,000
27/07/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	20	110,000
26/07/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
25/07/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
24/07/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	10	53,000
23/07/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
20/07/2012	5,100	-0.10 ▼	-1.92	5,400	5,400	5,100	30	153,000
19/07/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	20	104,000
18/07/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
17/07/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	10	50,000
16/07/2012	5,200	-0.20 ▼	-3.70	5,600	5,600	5,200	20	104,000
13/07/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	30	162,000
12/07/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
11/07/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
10/07/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	10	52,000
09/07/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	10	54,000
06/07/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	10	56,000
05/07/2012	5,400	-0.20 ▼	-3.57	5,600	5,800	5,400	30	162,000
04/07/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	110	616,000
03/07/2012	5,400	-0.20 ▼	-3.57	5,800	5,800	5,400	150	810,000
02/07/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	110	616,000
29/06/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	10	54,000
28/06/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
27/06/2012	5,000	0.20 ▲	4.17	5,000	5,000	5,000	10	50,000
26/06/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
25/06/2012	4,800	-0.20 ▼	-4.00	5,200	5,200	4,800	20	96,000
22/06/2012	5,000	0.20 ▲	4.17	5,000	5,000	5,000	10	50,000
21/06/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
20/06/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	10	48,000
19/06/2012	5,000	-0.20 ▼	-3.85	5,400	5,400	5,000	110	550,000
18/06/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
15/06/2012	5,000	-0.20 ▼	-3.85	5,000	5,400	5,000	50	250,000
14/06/2012	5,200	-0.10 ▼	-1.89	5,200	5,500	5,200	120	624,000
13/06/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	100	530,000
12/06/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
11/06/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
08/06/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
07/06/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	10	54,000
06/06/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	10	52,000
05/06/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	10	54,000
04/06/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	10	56,000
01/06/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
31/05/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	10	58,000
30/05/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
29/05/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	30	168,000
28/05/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	180	972,000
25/05/2012	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	50	280,000
24/05/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	310	1,798,000
23/05/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
22/05/2012	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	310	1,891,000
21/05/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
18/05/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	50	320,000
17/05/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
16/05/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10	67,000
15/05/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	100	700,000
14/05/2012	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	460	3,266,000
11/05/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	10	72,000
10/05/2012	6,900	-0.30 ▼	-4.17	7,100	7,100	6,900	870	6,003,000
09/05/2012	7,200	0.00 ■■	0.00	7,000	7,200	6,900	980	7,056,000
08/05/2012	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	1,140	8,208,000
07/05/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	50	375,000
04/05/2012	7,200	0.30 ▲	4.35	6,700	7,200	6,700	60	432,000
03/05/2012	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	660	4,554,000
02/05/2012	7,200	-0.20 ▼	-2.70	7,200	7,300	7,200	340	2,448,000
27/04/2012	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	20	148,000
26/04/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	80	608,000
25/04/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	100	760,000
24/04/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
23/04/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	10	79,000
20/04/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
19/04/2012	7,600	0.30 ▲	4.11	7,000	7,600	7,000	40	304,000
18/04/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	20	146,000
17/04/2012	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	10	76,000
16/04/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	20	160,000
13/04/2012	7,700	-0.20 ▼	-2.53	8,200	8,200	7,700	110	847,000
12/04/2012	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	520	4,108,000
11/04/2012	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	40	332,000
10/04/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
09/04/2012	8,700	-0.10 ▼	-1.14	8,400	8,700	8,400	30	261,000
06/04/2012	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	10	88,000
05/04/2012	9,000	0.40 ▲	4.65	8,200	9,000	8,200	30	270,000
04/04/2012	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	10	86,000
03/04/2012	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	10	90,000
30/03/2012	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
29/03/2012	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	10	94,000
28/03/2012	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
27/03/2012	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	10	98,000
26/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
23/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
22/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
21/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
20/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
19/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
16/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
15/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
14/03/2012	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	10	103,000
13/03/2012	10,800	0.50 ▲	4.85	10,800	10,800	10,800	10	108,000
12/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
09/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
08/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
07/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
06/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
05/03/2012	10,300	0.40 ▲	4.04	10,300	10,300	10,300	10	103,000
02/03/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
01/03/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
29/02/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
28/02/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
27/02/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
24/02/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
23/02/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
22/02/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
21/02/2012	9,900	0.40 ▲	4.21	9,900	9,900	9,900	10	99,000
20/02/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
17/02/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
16/02/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
15/02/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
14/02/2012	9,500	0.40 ▲	4.40	9,500	9,500	9,500	10	95,000
13/02/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
10/02/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
09/02/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
08/02/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
07/02/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
06/02/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
03/02/2012	9,100	0.40 ▲	4.60	9,100	9,100	9,100	10	91,000
02/02/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
01/02/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
31/01/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
30/01/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
20/01/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
19/01/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
18/01/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
17/01/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
16/01/2012	8,700	0.30 ▲	3.57	8,700	8,700	8,700	10	87,000
13/01/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
12/01/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
11/01/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
10/01/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
09/01/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
06/01/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
05/01/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
04/01/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
03/01/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
30/12/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
29/12/2011	8,400	0.40 ▲	5.00	8,400	8,400	8,400	10	84,000
28/12/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
27/12/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
26/12/2011	8,000	0.30 ▲	3.90	8,000	8,000	8,000	10	80,000
23/12/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
22/12/2011	7,700	-0.40 ▼	-4.94	7,700	7,700	7,700	10	77,000
21/12/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
20/12/2011	8,100	0.70 ▲	9.46	8,100	8,100	8,100	0	0
19/12/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10	81,000
16/12/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
15/12/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
14/12/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
13/12/2011	8,100	0.30 ▲	3.85	8,100	8,100	8,100	10	81,000
12/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
09/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
08/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
07/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
06/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
05/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
02/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
01/12/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
30/11/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
29/11/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,800	10	78,000
28/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
24/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
22/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
21/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
17/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
16/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
15/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
14/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
09/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
08/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/11/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,500	10	75,000
04/11/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
03/11/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
02/11/2011	7,200	0.20 ▲	2.86	7,200	7,200	7,200	10	72,000
01/11/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
31/10/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
28/10/2011	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
27/10/2011	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	10	69,000
26/10/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
25/10/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/10/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
21/10/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	20	144,000
20/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
19/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
17/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
14/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
13/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
12/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/10/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	1,400	10,500,000
06/10/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
05/10/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
04/10/2011	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	1,800	14,040,000
03/10/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
30/09/2011	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	90	738,000
29/09/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
28/09/2011	8,600	0.50 ▲	6.17	8,600	8,600	8,600	0	0
27/09/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
26/09/2011	8,600	0.20 ▲	2.38	8,600	8,600	8,600	1,000	8,600,000
23/09/2011	8,400	-0.40 ▼	-4.55	8,400	8,400	8,400	500	4,200,000
22/09/2011	8,800	0.30 ▲	3.53	8,800	8,800	8,800	10	88,000
21/09/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
20/09/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
19/09/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
16/09/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
15/09/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	1,000	8,500,000
14/09/2011	8,500	0.40 ▲	4.94	8,500	8,500	8,500	20	170,000
13/09/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
12/09/2011	8,100	0.30 ▲	3.85	8,100	8,100	8,100	10	81,000
09/09/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,800	10	78,000
08/09/2011	7,500	0.30 ▲	4.17	7,500	7,500	6,900	40	300,000
07/09/2011	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	20	144,000
06/09/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	30	219,000
05/09/2011	7,300	-0.30 ▼	-3.95	7,900	7,900	7,300	70	511,000
01/09/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
31/08/2011	7,600	0.00 ■■	0.00	7,300	7,900	7,300	90	684,000
30/08/2011	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	10	76,000
29/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
26/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
25/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
24/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
23/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	490	3,920,000
22/08/2011	8,000	0.20 ▲	2.56	7,900	8,000	7,900	100	800,000
19/08/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
18/08/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
17/08/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
16/08/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
15/08/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
12/08/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
11/08/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
10/08/2011	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	20	156,000
09/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
08/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
05/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
04/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
03/08/2011	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	10	82,000
02/08/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
01/08/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
29/07/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
28/07/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
27/07/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
26/07/2011	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	30	258,000
25/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
22/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
21/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
20/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
19/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
18/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
15/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
14/07/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	10	90,000
13/07/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
12/07/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
11/07/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
08/07/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	10	94,000
07/07/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
06/07/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
05/07/2011	9,800	0.40 ▲	4.26	9,800	9,800	9,800	10	98,000
04/07/2011	9,400	0.40 ▲	4.44	8,900	9,400	8,900	460	4,324,000
01/07/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	60	540,000
30/06/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
29/06/2011	9,100	0.10 ▲	1.11	9,100	9,100	9,100	2,320	21,112,000
28/06/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	320	2,880,000
27/06/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	20	182,000
24/06/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	20	190,000
23/06/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	10	99,000
22/06/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	10	104,000
21/06/2011	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	20	218,000
20/06/2011	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	10	114,000
17/06/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
16/06/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
15/06/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
14/06/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
13/06/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
10/06/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
09/06/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
08/06/2011	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
07/06/2011	11,900	-0.60 ▼	-4.80	11,900	11,900	11,900	100	1,190,000
06/06/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
03/06/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
02/06/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
01/06/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
31/05/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
30/05/2011	12,500	0.50 ▲	4.17	12,100	12,500	12,100	3,010	37,625,000
27/05/2011	12,000	0.50 ▲	4.35	12,000	12,000	12,000	10	120,000
26/05/2011	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	100	1,150,000
25/05/2011	11,600	0.40 ▲	3.57	11,600	11,600	11,600	10	116,000
24/05/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
23/05/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
20/05/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
19/05/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
18/05/2011	11,200	-0.50 ▼	-4.27	11,200	11,200	11,200	10	112,000
17/05/2011	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
16/05/2011	11,700	-0.60 ▼	-4.88	11,700	11,700	11,700	10	117,000
13/05/2011	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
12/05/2011	12,300	-0.60 ▼	-4.65	12,300	12,300	12,300	10	123,000
11/05/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
10/05/2011	12,900	-0.60 ▼	-4.44	12,900	12,900	12,900	10	129,000
09/05/2011	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
06/05/2011	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
05/05/2011	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
04/05/2011	13,500	0.60 ▲	4.65	13,500	13,500	13,500	10	135,000
29/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
28/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
27/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
26/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
25/04/2011	12,900	-0.60 ▼	-4.44	12,900	12,900	12,900	10	129,000
22/04/2011	13,500	0.60 ▲	4.65	13,500	13,500	13,500	10	135,000
21/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
20/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
19/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
18/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
15/04/2011	12,900	-0.40 ▼	-3.01	12,900	12,900	12,900	10	129,000
14/04/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
13/04/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
08/04/2011	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	100	1,330,000
07/04/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
06/04/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
05/04/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
04/04/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
01/04/2011	14,000	-0.50 ▼	-3.45	14,000	14,000	14,000	500	7,000,000
31/03/2011	14,500	0.60 ▲	4.32	14,500	14,500	14,500	10	145,000
30/03/2011	13,900	0.60 ▲	4.51	13,900	13,900	13,900	10	139,000
29/03/2011	13,300	-0.60 ▼	-4.32	13,300	13,300	13,300	30	399,000
28/03/2011	13,900	0.60 ▲	4.51	13,900	13,900	13,900	10	139,000
25/03/2011	13,300	-0.70 ▼	-5.00	14,700	14,700	13,300	220	2,926,000
24/03/2011	14,000	0.20 ▲	1.45	14,000	14,000	14,000	10	140,000
23/03/2011	13,800	-0.60 ▼	-4.17	14,900	14,900	13,800	60	828,000
22/03/2011	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
21/03/2011	14,400	0.60 ▲	4.35	14,400	14,400	14,400	10	144,000
18/03/2011	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	10	138,000
17/03/2011	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
16/03/2011	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	1,000	14,500,000
15/03/2011	15,200	-0.70 ▼	-4.40	15,200	15,200	15,200	10	152,000
14/03/2011	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
11/03/2011	15,900	-0.80 ▼	-4.79	17,500	17,500	15,900	20	318,000
10/03/2011	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
09/03/2011	16,700	-0.80 ▼	-4.57	16,700	16,700	16,700	10	167,000
08/03/2011	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	10	175,000
07/03/2011	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
04/03/2011	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
03/03/2011	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
02/03/2011	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
01/03/2011	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
28/02/2011	18,400	0.60 ▲	3.37	18,400	18,400	18,400	10	184,000
25/02/2011	17,800	0.50 ▲	2.89	17,800	17,800	17,800	10	178,000
24/02/2011	17,300	0.80 ▲	4.85	17,300	17,300	17,300	10	173,000
23/02/2011	16,500	0.70 ▲	4.43	16,500	16,500	16,500	10	165,000
22/02/2011	15,800	0.00 ■■	0.00	15,800	15,800	15,800	10	158,000
21/02/2011	15,800	0.60 ▲	3.95	15,800	15,800	15,800	10	158,000
18/02/2011	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	110	1,672,000
17/02/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
16/02/2011	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	100	1,600,000
15/02/2011	16,800	-0.80 ▼	-4.55	16,800	16,800	16,800	100	1,680,000
14/02/2011	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
11/02/2011	17,600	-0.90 ▼	-4.86	17,600	17,600	17,600	10	176,000
10/02/2011	18,500	-0.20 ▼	-1.07	18,500	18,500	18,500	100	1,850,000
09/02/2011	18,700	-0.90 ▼	-4.59	18,700	18,700	18,700	10	187,000
08/02/2011	19,600	-1.00 ▼	-4.85	19,600	19,600	19,600	20	392,000
28/01/2011	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
27/01/2011	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
26/01/2011	20,600	-1.00 ▼	-4.63	20,600	20,600	20,600	10	206,000
25/01/2011	21,600	-1.10 ▼	-4.85	21,600	21,600	21,600	10	216,000
24/01/2011	22,700	1.00 ▲	4.61	22,700	22,700	22,700	6,180	140,286,000
21/01/2011	21,700	-1.10 ▼	-4.82	21,700	21,700	21,700	10	217,000
20/01/2011	22,800	-1.20 ▼	-5.00	22,800	22,800	22,800	10	228,000
19/01/2011	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
18/01/2011	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
17/01/2011	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
14/01/2011	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
13/01/2011	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
12/01/2011	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
11/01/2011	24,000	0.50 ▲	2.13	22,400	24,000	22,400	160	3,840,000
10/01/2011	23,500	0.00 ■■	0.00	22,000	23,500	22,000	20	470,000
01/01/1970	29,350	0.00 ■■	0.00	29,350	0	0	0	0

(ĐVT: 1,000 VNĐ)