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

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

Thêm mã

VN-Index 1.00 -3.40 (-0.29%)
HNX-Index 275.93 -1.25 (-0.45%)
UPCOM-Index 87.10 +0.41 (+0.47%)

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 Vận Tải Hà Tiên
Ha Tien Transport Joint Stock Company
Mã CK: HTV 12.25 ▼ -0.25 (-2.04%) (cập nhật 23:45 24/06/2022)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vantaihatien.com.vn

HTV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/06/2022	12,250	-0.25 ▼	-2.04	12,500	12,600	12,250	160	1,960,000
23/06/2022	12,500	0.15 ▲	1.20	12,350	12,750	12,150	210	2,625,000
22/06/2022	12,350	-0.50 ▼	-4.05	12,850	12,350	12,300	40	494,000
21/06/2022	12,850	0.35 ▲	2.72	12,500	12,850	11,850	100	1,285,000
20/06/2022	12,500	0.20 ▲	1.60	12,300	12,900	12,200	1,310	16,375,000
17/06/2022	12,300	-0.50 ▼	-4.07	12,800	12,800	12,300	480	5,904,000
16/06/2022	12,800	0.00 ■■	0.00	12,800	12,800	12,800	710	9,088,000
15/06/2022	12,800	-0.15 ▼	-1.17	12,950	12,900	12,100	1,810	23,168,000
14/06/2022	12,950	0.00 ■■	0.00	12,950	12,950	12,950	30	388,500
13/06/2022	12,950	0.10 ▲	0.77	12,850	12,950	12,950	30	388,500
10/06/2022	12,850	-0.15 ▼	-1.17	13,000	13,000	12,850	50	642,500
09/06/2022	13,000	0.15 ▲	1.15	12,850	13,000	12,650	250	3,250,000
08/06/2022	12,850	0.00 ■■	0.00	12,850	0	0	0	0
07/06/2022	13,000	-0.15 ▼	-1.15	13,150	13,000	12,650	200	2,600,000
06/06/2022	13,150	0.00 ■■	0.00	13,150	13,150	12,700	600	7,890,000
03/06/2022	13,150	-0.05 ▼	-0.38	13,200	13,400	13,000	1,600	21,040,000
02/06/2022	13,200	0.20 ▲	1.52	13,000	13,200	13,000	2,070	27,324,000
01/06/2022	13,000	-0.20 ▼	-1.54	13,200	13,200	13,000	1,960	25,480,000
31/05/2022	13,200	-0.10 ▼	-0.76	13,300	13,300	13,050	700	9,240,000
30/05/2022	13,300	0.25 ▲	1.88	13,050	13,350	13,000	1,960	26,068,000
29/05/2022	13,050	0.15 ▲	1.15	12,900	13,200	13,000	960	12,528,000
27/05/2022	13,050	0.15 ▲	1.15	12,900	13,200	13,000	960	12,528,000
26/05/2022	12,900	0.10 ▲	0.78	12,800	13,150	12,850	350	4,515,000
25/05/2022	12,800	0.15 ▲	1.17	12,650	13,000	12,800	260	3,328,000
24/05/2022	12,650	0.00 ■■	0.00	12,650	13,050	12,650	540	6,831,000
23/05/2022	12,650	-0.25 ▼	-1.98	12,900	13,350	12,650	700	8,855,000
20/05/2022	12,900	0.15 ▲	1.16	12,750	13,150	12,750	250	3,225,000
19/05/2022	12,750	-0.50 ▼	-3.92	13,250	13,200	12,750	150	1,912,500
18/05/2022	13,250	0.55 ▲	4.15	12,700	13,500	13,150	2,690	35,642,500
17/05/2022	12,700	0.50 ▲	3.94	12,200	12,700	12,250	1,870	23,749,000
16/05/2022	12,200	0.10 ▲	0.82	12,100	12,900	12,100	3,200	39,040,000
13/05/2022	12,100	-0.60 ▼	-4.96	12,700	13,000	11,900	1,350	16,335,000
12/05/2022	12,700	-0.85 ▼	-6.69	13,550	13,500	12,650	5,340	67,818,000
11/05/2022	13,550	0.25 ▲	1.85	13,300	13,550	13,150	3,320	44,986,000
10/05/2022	13,300	0.00 ■■	0.00	13,300	13,800	12,500	2,800	37,240,000
09/05/2022	13,300	-0.55 ▼	-4.14	13,850	14,000	13,150	1,470	19,551,000
29/04/2022	14,500	0.90 ▲	6.21	13,600	14,550	14,000	1,210	17,545,000
28/04/2022	13,600	-0.20 ▼	-1.47	13,800	13,900	13,500	5,450	74,120,000
27/04/2022	13,800	-0.10 ▼	-0.72	13,900	13,900	13,000	2,410	33,258,000
26/04/2022	13,900	0.30 ▲	2.16	13,600	14,000	13,300	1,510	20,989,000
25/04/2022	13,600	0.00 ■■	0.00	13,600	14,300	13,450	5,560	75,616,000
23/04/2022	13,600	-1.00 ▼	-7.35	14,600	14,900	13,600	3,140	42,704,000
22/04/2022	13,600	-1.00 ▼	-7.35	14,600	14,900	13,600	3,140	42,704,000
21/04/2022	14,600	-0.20 ▼	-1.37	14,800	15,100	14,050	1,550	22,630,000
20/04/2022	14,800	0.00 ■■	0.00	14,800	15,200	14,650	1,390	20,572,000
19/04/2022	14,800	-0.60 ▼	-4.05	15,400	15,400	14,500	1,940	28,712,000
18/04/2022	15,400	-0.40 ▼	-2.60	15,800	15,700	14,750	890	13,706,000
16/04/2022	15,800	0.30 ▲	1.90	15,500	16,400	15,700	1,500	23,700,000
15/04/2022	15,800	0.30 ▲	1.90	15,500	16,400	15,700	1,500	23,700,000
14/04/2022	15,500	1.00 ▲	6.45	14,500	15,500	14,700	2,220	34,410,000
13/04/2022	14,500	-0.50 ▼	-3.45	15,000	15,100	14,500	2,230	32,335,000
12/04/2022	15,000	-0.45 ▼	-3.00	15,450	15,950	15,000	2,900	43,500,000
08/04/2022	15,450	-0.05 ▼	-0.32	15,500	16,250	15,300	2,460	38,007,000
07/04/2022	15,500	-0.30 ▼	-1.94	15,800	15,700	15,350	2,200	34,100,000
06/04/2022	15,800	-0.60 ▼	-3.80	16,400	16,350	15,800	5,000	79,000,000
05/04/2022	16,400	-1.05 ▼	-6.40	17,450	17,300	16,250	8,530	139,892,000
04/04/2022	17,450	0.70 ▲	4.01	16,750	17,900	17,100	6,680	116,566,000
01/04/2022	16,750	1.05 ▲	6.27	15,700	16,750	16,500	10,110	169,342,500
31/03/2022	15,700	1.00 ▲	6.37	14,700	15,700	14,800	13,240	207,868,000
30/03/2022	14,700	-0.10 ▼	-0.68	14,800	15,000	14,600	490	7,203,000
29/03/2022	14,800	0.00 ■■	0.00	14,800	14,800	14,550	1,540	22,792,000
28/03/2022	14,800	0.00 ■■	0.00	14,800	14,800	14,450	630	9,324,000
25/03/2022	14,800	0.00 ■■	0.00	14,800	14,800	14,400	2,190	32,412,000
24/03/2022	14,800	0.15 ▲	1.01	14,650	14,800	14,500	1,550	22,940,000
23/03/2022	14,650	-0.15 ▼	-1.02	14,800	14,850	14,600	940	13,771,000
22/03/2022	14,800	0.20 ▲	1.35	14,600	14,950	14,400	1,670	24,716,000
21/03/2022	14,600	-0.30 ▼	-2.05	14,900	14,900	14,600	940	13,724,000
18/03/2022	14,900	0.15 ▲	1.01	14,750	14,950	14,600	3,410	50,809,000
17/03/2022	14,750	0.15 ▲	1.02	14,600	14,900	14,600	2,110	31,122,500
16/03/2022	14,600	0.35 ▲	2.40	14,250	14,600	14,300	510	7,446,000
15/03/2022	14,250	-0.15 ▼	-1.05	14,400	14,500	14,150	1,590	22,657,500
14/03/2022	14,400	-0.40 ▼	-2.78	14,800	14,700	14,350	2,370	34,128,000
11/03/2022	14,800	0.50 ▲	3.38	14,300	14,850	14,250	5,310	78,588,000
10/03/2022	14,300	0.10 ▲	0.70	14,200	14,400	14,200	2,210	31,603,000
09/03/2022	14,200	-0.20 ▼	-1.41	14,400	14,400	14,050	2,230	31,666,000
08/03/2022	14,400	-0.10 ▼	-0.69	14,500	14,450	14,300	970	13,968,000
07/03/2022	14,500	0.10 ▲	0.69	14,400	14,500	14,200	1,790	25,955,000
06/03/2022	14,400	0.00 ■■	0.00	14,400	14,600	14,400	1,210	17,424,000
04/03/2022	14,400	0.00 ■■	0.00	14,400	14,600	14,400	1,210	17,424,000
03/03/2022	14,400	0.25 ▲	1.74	14,150	14,500	14,200	1,910	27,504,000
02/03/2022	14,150	-0.05 ▼	-0.35	14,200	14,400	14,100	1,100	15,565,000
01/03/2022	14,200	-0.10 ▼	-0.70	14,300	14,500	14,200	1,810	25,702,000
28/02/2022	14,300	-0.30 ▼	-2.10	14,600	14,600	14,150	190	2,717,000
25/02/2022	14,600	0.35 ▲	2.40	14,250	14,900	14,150	340	4,964,000
24/02/2022	14,250	-0.45 ▼	-3.16	14,700	14,900	14,200	870	12,397,500
23/02/2022	14,700	0.00 ■■	0.00	14,700	14,750	14,500	110	1,617,000
22/02/2022	14,700	0.15 ▲	1.02	14,550	14,950	14,200	110	1,617,000
21/02/2022	14,550	0.15 ▲	1.03	14,400	14,900	14,550	1,710	24,880,500
18/02/2022	14,400	-0.05 ▼	-0.35	14,450	14,450	14,400	570	8,208,000
17/02/2022	14,450	0.05 ▲	0.35	14,400	14,500	14,100	560	8,092,000
16/02/2022	14,400	0.00 ■■	0.00	14,400	14,500	14,200	190	2,736,000
15/02/2022	14,400	-0.05 ▼	-0.35	14,450	14,450	13,800	360	5,184,000
14/02/2022	14,450	0.00 ■■	0.00	14,450	14,450	14,400	600	8,670,000
11/02/2022	14,450	0.05 ▲	0.35	14,400	14,500	14,100	70	1,011,500
10/02/2022	14,400	-0.05 ▼	-0.35	14,450	14,500	14,400	490	7,056,000
09/02/2022	14,450	0.05 ▲	0.35	14,400	14,450	14,200	800	11,560,000
08/02/2022	14,400	0.00 ■■	0.00	14,400	14,500	14,050	2,070	29,808,000
07/02/2022	14,400	0.40 ▲	2.78	14,000	14,400	13,950	200	2,880,000
29/01/2022	14,000	-0.30 ▼	-2.14	14,300	14,100	13,900	190	2,660,000
28/01/2022	14,000	-0.30 ▼	-2.14	14,300	14,100	13,900	190	2,660,000
27/01/2022	14,300	0.10 ▲	0.70	14,200	14,300	14,000	520	7,436,000
26/01/2022	14,200	0.00 ■■	0.00	14,200	14,200	14,200	330	4,686,000
25/01/2022	14,200	0.10 ▲	0.70	14,100	14,200	14,100	220	3,124,000
24/01/2022	14,100	-0.05 ▼	-0.35	14,150	14,500	13,900	1,130	15,933,000
21/01/2022	14,150	0.00 ■■	0.00	14,150	14,950	14,000	930	13,159,500
20/01/2022	14,100	0.30 ▲	2.13	13,800	14,200	13,800	300	4,230,000
19/01/2022	13,850	-0.25 ▼	-1.81	14,100	14,100	13,800	820	11,357,000
18/01/2022	14,000	-0.25 ▼	-1.79	14,250	14,250	14,000	870	12,180,000
17/01/2022	14,350	-0.25 ▼	-1.74	14,600	14,600	14,350	2,700	38,745,000
15/01/2022	14,600	-0.10 ▼	-0.68	14,700	14,650	14,400	440	6,424,000
14/01/2022	14,600	-0.10 ▼	-0.68	14,700	14,650	14,400	440	6,424,000
13/01/2022	14,700	-0.05 ▼	-0.34	14,750	14,700	14,400	1,380	20,286,000
12/01/2022	14,750	0.30 ▲	2.03	14,450	14,800	14,450	570	8,407,500
11/01/2022	14,450	-0.15 ▼	-1.04	14,600	14,650	14,450	1,150	16,617,500
10/01/2022	14,600	-0.15 ▼	-1.03	14,750	14,750	14,500	2,660	38,836,000
07/01/2022	14,750	0.05 ▲	0.34	14,700	14,800	14,600	1,390	20,502,500
06/01/2022	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	1,560	22,932,000
05/01/2022	14,800	0.00 ■■	0.00	14,850	14,850	14,600	1,990	29,452,000
04/01/2022	14,850	0.00 ■■	0.00	14,850	15,200	14,550	1,120	16,632,000
03/01/2022	14,650	0.00 ■■	0.00	14,650	14,900	14,500	5,850	85,702,500
31/12/2021	14,850	0.05 ▲	0.34	14,800	14,850	14,800	1,110	16,483,500
30/12/2021	14,800	-0.05 ▼	-0.34	14,800	14,800	14,500	760	11,248,000
29/12/2021	14,800	-0.10 ▼	-0.68	14,800	14,800	14,600	860	12,728,000
23/12/2021	14,650	0.10 ▲	0.68	14,550	15,000	14,650	540	7,911,000
22/12/2021	14,650	0.10 ▲	0.68	14,550	15,000	14,650	540	7,911,000
21/12/2021	14,550	0.05 ▲	0.34	14,500	14,800	14,300	700	10,185,000
20/12/2021	14,500	-0.20 ▼	-1.38	14,700	14,650	14,400	2,820	40,890,000
17/12/2021	14,700	-0.05 ▼	-0.34	14,750	14,750	14,500	3,100	45,570,000
16/12/2021	14,750	-0.15 ▼	-1.02	14,750	14,950	14,600	1,450	21,387,500
15/12/2021	14,750	-0.15 ▼	-1.02	14,900	14,900	14,750	1,640	24,190,000
14/12/2021	14,900	0.30 ▲	2.01	14,600	15,200	14,800	2,360	35,164,000
13/12/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,400	5,490	80,154,000
12/12/2021	14,500	-0.10 ▼	-0.69	14,600	14,600	14,300	2,490	36,105,000
10/12/2021	14,500	-0.10 ▼	-0.69	14,600	14,600	14,300	2,490	36,105,000
09/12/2021	14,600	-0.10 ▼	-0.68	14,600	14,600	14,500	2,220	32,412,000
08/12/2021	14,600	0.15 ▲	1.03	14,450	14,750	14,500	960	14,016,000
07/12/2021	14,450	-0.20 ▼	-1.38	14,650	14,650	14,400	1,210	17,484,500
06/12/2021	14,650	0.00 ■■	0.00	14,650	15,200	14,650	2,800	41,020,000
03/12/2021	14,650	0.25 ▲	1.71	14,650	14,900	14,500	5,850	85,702,500
02/12/2021	14,650	-0.35 ▼	-2.39	15,000	14,950	14,500	1,870	27,395,500
01/12/2021	15,000	-0.05 ▼	-0.33	15,050	15,500	14,150	1,730	25,950,000
30/11/2021	15,050	-0.60 ▼	-3.99	15,650	15,650	15,000	4,920	74,046,000
29/11/2021	15,650	0.05 ▲	0.32	15,650	15,900	14,900	1,270	19,875,500
26/11/2021	15,650	0.15 ▲	0.96	15,500	15,700	15,500	3,260	51,019,000
25/11/2021	16,500	-0.10 ▼	-0.61	16,600	17,000	16,350	23,660	390,390,000
24/11/2021	16,600	-0.20 ▼	-1.20	16,800	16,850	16,600	7,670	127,322,000
23/11/2021	16,800	-0.15 ▼	-0.89	16,950	17,100	16,700	9,250	155,400,000
22/11/2021	16,950	-0.15 ▼	-0.88	16,950	17,100	16,750	12,320	208,824,000
20/11/2021	16,950	-0.25 ▼	-1.47	17,200	17,200	16,700	21,660	367,137,000
19/11/2021	16,950	-0.25 ▼	-1.47	17,200	17,200	16,700	21,660	367,137,000
18/11/2021	17,200	0.70 ▲	4.07	16,500	17,300	17,000	8,680	149,296,000
17/11/2021	16,500	-0.80 ▼	-4.85	17,300	17,300	16,500	9,560	157,740,000
16/11/2021	17,300	0.50 ▲	2.89	16,800	17,300	16,600	5,660	97,918,000
15/11/2021	16,800	0.30 ▲	1.79	16,500	16,800	16,550	4,720	79,296,000
13/11/2021	16,500	-0.10 ▼	-0.61	16,600	16,600	16,500	1,460	24,090,000
12/11/2021	16,500	-0.10 ▼	-0.61	16,600	16,600	16,500	1,460	24,090,000
11/11/2021	16,600	0.60 ▲	3.61	16,000	16,600	16,000	3,970	65,902,000
10/11/2021	16,000	-0.05 ▼	-0.31	16,050	16,200	16,000	2,900	46,400,000
09/11/2021	16,050	0.05 ▲	0.31	16,050	16,200	16,000	1,000	16,050,000
08/11/2021	16,050	0.10 ▲	0.62	15,950	16,050	15,950	1,930	30,976,500
07/11/2021	15,950	-0.05 ▼	-0.31	16,000	16,000	15,800	910	14,514,500
05/11/2021	15,950	-0.05 ▼	-0.31	16,000	16,000	15,800	910	14,514,500
04/11/2021	15,700	-0.30 ▼	-1.91	16,000	16,000	15,700	460	7,222,000
03/11/2021	15,700	-0.30 ▼	-1.91	16,000	16,000	15,700	460	7,222,000
02/11/2021	16,000	0.40 ▲	2.50	15,600	16,000	15,900	310	4,960,000
01/11/2021	15,600	-0.40 ▼	-2.56	16,000	16,200	15,600	830	12,948,000
29/10/2021	16,000	-0.20 ▼	-1.25	16,200	16,000	15,200	1,850	29,600,000
28/10/2021	16,200	0.85 ▲	5.25	15,350	16,200	15,350	4,140	67,068,000
27/10/2021	15,350	0.05 ▲	0.33	15,350	15,500	15,350	180	2,763,000
26/10/2021	15,350	-0.05 ▼	-0.33	15,350	15,350	15,200	110	1,688,500
25/10/2021	15,350	-0.15 ▼	-0.98	15,500	15,400	15,350	20	307,000
22/10/2021	15,500	-0.20 ▼	-1.29	15,700	15,600	15,100	270	4,185,000
21/10/2021	15,700	-0.10 ▼	-0.64	15,800	15,800	15,600	1,230	19,311,000
20/10/2021	15,700	-0.10 ▼	-0.64	15,800	15,800	15,600	1,230	19,311,000
19/10/2021	15,800	0.20 ▲	1.27	15,600	15,900	15,800	450	7,110,000
18/10/2021	15,600	0.15 ▲	0.96	15,450	15,600	15,400	120	1,872,000
15/10/2021	15,450	-0.35 ▼	-2.27	15,800	15,600	15,450	240	3,708,000
14/10/2021	15,800	0.70 ▲	4.43	15,100	15,800	15,800	170	2,686,000
13/10/2021	15,100	-0.25 ▼	-1.66	15,350	15,550	15,100	800	12,080,000
12/10/2021	15,350	-0.25 ▼	-1.63	15,600	15,600	15,300	90	1,381,500
11/10/2021	15,600	0.10 ▲	0.64	15,500	15,600	15,600	10	156,000
08/10/2021	15,500	-0.05 ▼	-0.32	15,550	15,600	15,100	250	3,875,000
07/10/2021	15,550	-0.05 ▼	-0.32	15,600	15,550	15,050	510	7,930,500
06/10/2021	15,600	0.05 ▲	0.32	15,550	15,650	15,050	890	13,884,000
04/10/2021	15,550	-0.20 ▼	-1.29	15,750	15,650	15,000	1,420	22,081,000
01/10/2021	15,750	0.10 ▲	0.63	15,650	15,750	15,650	250	3,937,500
30/09/2021	15,650	0.10 ▲	0.64	15,650	15,750	15,650	1,250	19,562,500
29/09/2021	15,650	-0.05 ▼	-0.32	15,700	15,700	15,650	460	7,199,000
28/09/2021	15,700	0.40 ▲	2.55	15,300	15,700	14,600	1,460	22,922,000
27/09/2021	15,300	-0.50 ▼	-3.27	15,800	15,500	15,300	400	6,120,000
24/09/2021	15,800	-0.35 ▼	-2.22	16,150	15,800	15,750	50	790,000
23/09/2021	16,150	0.20 ▲	1.24	15,950	16,150	15,800	1,020	16,473,000
22/09/2021	15,950	0.45 ▲	2.82	15,500	16,050	15,600	1,460	23,287,000
21/09/2021	15,500	-0.30 ▼	-1.94	15,800	15,600	15,350	3,140	48,670,000
20/09/2021	15,800	-0.25 ▼	-1.58	16,050	16,750	15,800	510	8,058,000
17/09/2021	16,050	-0.25 ▼	-1.56	16,300	16,100	16,000	370	5,938,500
16/09/2021	16,300	0.05 ▲	0.31	16,250	16,300	16,000	180	2,934,000
15/09/2021	16,250	0.20 ▲	1.23	16,050	16,250	16,000	570	9,262,500
14/09/2021	16,050	-0.15 ▼	-0.93	16,200	16,300	16,000	380	6,099,000
13/09/2021	16,200	-0.10 ▼	-0.62	16,300	16,400	16,200	170	2,754,000
11/09/2021	16,300	0.40 ▲	2.45	15,900	16,350	16,050	1,300	21,190,000
10/09/2021	16,300	0.40 ▲	2.45	15,900	16,350	16,050	1,300	21,190,000
09/09/2021	15,900	-0.30 ▼	-1.89	15,900	16,200	15,500	910	14,469,000
08/09/2021	15,900	0.10 ▲	0.63	15,800	15,900	15,650	430	6,837,000
07/09/2021	15,800	-0.05 ▼	-0.32	15,850	15,850	15,700	580	9,164,000
06/09/2021	15,850	0.35 ▲	2.21	15,500	15,850	15,400	2,850	45,172,500
05/09/2021	14,200	0.30 ▲	2.11	13,900	14,000	13,800	440	6,248,000
03/09/2021	14,000	0.10 ▲	0.71	13,900	14,000	13,800	1,000	14,000,000
01/09/2021	15,500	-0.15 ▼	-0.97	15,650	15,600	15,200	530	8,215,000
31/08/2021	15,650	0.15 ▲	0.96	15,500	15,650	15,200	50	782,500
30/08/2021	15,500	0.30 ▲	1.94	15,200	16,150	15,200	1,050	16,275,000
27/08/2021	15,200	0.50 ▲	3.29	14,700	15,350	14,800	8,530	129,656,000
26/08/2021	14,700	-0.05 ▼	-0.34	14,750	15,550	14,700	420	6,174,000
25/08/2021	14,750	0.15 ▲	1.02	14,600	14,950	14,450	410	6,047,500
24/08/2021	14,600	-0.35 ▼	-2.40	14,950	14,600	14,600	870	12,702,000
23/08/2021	14,950	-0.15 ▼	-1.00	15,100	15,150	14,950	1,180	17,641,000
20/08/2021	15,100	0.05 ▲	0.33	15,100	15,700	15,100	1,380	20,838,000
19/08/2021	15,100	-0.60 ▼	-3.97	15,700	15,550	15,000	880	13,288,000
18/08/2021	15,700	-0.05 ▼	-0.32	15,750	16,250	14,900	630	9,891,000
17/08/2021	15,750	-0.20 ▼	-1.27	15,950	15,800	15,100	1,810	28,507,500
16/08/2021	15,950	-1.10 ▼	-6.90	17,050	16,700	15,900	10,360	165,242,000
13/08/2021	17,050	0.95 ▲	5.57	16,100	17,050	16,500	2,010	34,270,500
12/08/2021	16,100	0.70 ▲	4.35	15,400	16,200	15,900	1,920	30,912,000
11/08/2021	15,400	1.00 ▲	6.49	14,400	15,400	14,400	17,500	269,500,000
10/08/2021	14,400	0.10 ▲	0.69	14,300	14,450	14,300	210	3,024,000
09/08/2021	14,300	0.10 ▲	0.70	14,300	14,400	14,200	110	1,573,000
06/08/2021	14,300	0.10 ▲	0.70	14,200	14,350	14,100	110	1,573,000
05/08/2021	14,200	0.20 ▲	1.41	14,000	14,450	14,000	440	6,248,000
04/08/2021	14,000	0.10 ▲	0.71	14,000	14,100	14,000	80	1,120,000
03/08/2021	14,000	0.10 ▲	0.71	13,900	14,000	13,800	1,000	14,000,000
02/08/2021	13,900	0.40 ▲	2.88	13,500	13,900	13,900	10	139,000
01/08/2021	13,500	-0.20 ▼	-1.48	13,700	13,600	13,400	470	6,345,000
30/07/2021	13,500	-0.20 ▼	-1.48	13,700	13,600	13,400	470	6,345,000
28/07/2021	13,700	-0.20 ▼	-1.46	13,900	13,900	13,700	110	1,507,000
27/07/2021	13,900	0.55 ▲	3.96	13,350	13,950	13,400	560	7,784,000
26/07/2021	13,350	-0.45 ▼	-3.37	13,800	13,900	13,100	60	801,000
25/07/2021	13,800	-0.05 ▼	-0.36	13,850	13,850	13,800	40	552,000
23/07/2021	13,800	-0.05 ▼	-0.36	13,850	13,850	13,800	40	552,000
21/07/2021	13,900	0.50 ▲	3.60	13,400	13,950	13,600	50	695,000
20/07/2021	13,450	0.05 ▲	0.37	13,400	13,600	13,000	360	4,842,000
19/07/2021	13,400	0.20 ▲	1.49	13,400	13,600	13,400	320	4,288,000
16/07/2021	13,400	-0.60 ▼	-4.48	14,000	14,000	13,400	520	6,968,000
15/07/2021	14,000	-0.20 ▼	-1.43	14,200	14,050	14,000	40	560,000
12/07/2021	14,200	0.20 ▲	1.41	14,000	14,400	13,100	180	2,556,000
09/07/2021	14,000	0.45 ▲	3.21	14,000	14,450	14,000	250	3,500,000
08/07/2021	14,000	-0.45 ▼	-3.21	14,450	14,000	14,000	1,270	17,780,000
07/07/2021	14,450	0.35 ▲	2.42	14,100	14,750	14,450	170	2,456,500
06/07/2021	14,100	-0.30 ▼	-2.13	14,400	14,100	14,000	100	1,410,000
05/07/2021	14,400	0.00 ■■	0.00	14,400	14,400	14,400	220	3,168,000
02/07/2021	14,400	0.20 ▲	1.39	14,200	14,400	14,100	160	2,304,000
01/07/2021	14,200	0.05 ▲	0.35	14,150	14,200	14,200	40	568,000
30/06/2021	14,150	-0.05 ▼	-0.35	14,200	14,150	14,050	30	424,500
29/06/2021	14,200	0.05 ▲	0.35	14,150	14,200	14,200	50	710,000
25/06/2021	14,150	-0.05 ▼	-0.35	14,200	14,150	14,150	200	2,830,000
24/06/2021	14,150	-0.05 ▼	-0.35	14,200	14,150	14,150	200	2,830,000
23/06/2021	14,200	-0.20 ▼	-1.41	14,400	14,400	14,200	330	4,686,000
22/06/2021	14,400	-0.05 ▼	-0.35	14,450	14,450	14,400	70	1,008,000
21/06/2021	14,450	0.35 ▲	2.42	14,500	14,500	14,450	140	2,023,000
18/06/2021	14,500	0.40 ▲	2.76	14,100	14,500	14,000	550	7,975,000
17/06/2021	14,100	0.05 ▲	0.35	14,050	14,100	14,050	40	564,000
16/06/2021	14,050	-0.25 ▼	-1.78	14,300	14,300	14,050	220	3,091,000
15/06/2021	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	200	2,760,000
14/06/2021	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
11/06/2021	14,000	0.15 ▲	1.07	14,000	14,350	14,000	270	3,780,000
10/06/2021	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	100	1,400,000
09/06/2021	14,200	-0.30 ▼	-2.11	14,500	14,200	13,800	470	6,674,000
08/06/2021	14,500	0.40 ▲	2.76	14,100	14,500	13,350	730	10,585,000
07/06/2021	14,100	-0.70 ▼	-4.96	14,800	14,700	14,100	470	6,627,000
04/06/2021	14,800	0.30 ▲	2.03	14,500	14,950	14,200	150	2,220,000
03/06/2021	14,800	0.30 ▲	2.03	14,500	14,950	14,200	150	2,220,000
02/06/2021	14,500	-0.10 ▼	-0.69	14,600	14,500	14,500	100	1,450,000
01/06/2021	14,600	0.35 ▲	2.40	14,250	14,600	14,000	210	3,066,000
31/05/2021	14,250	0.25 ▲	1.75	15,150	14,350	14,100	620	8,835,000
27/05/2021	15,150	0.10 ▲	0.66	15,050	15,150	14,250	30	454,500
26/05/2021	15,050	-0.05 ▼	-0.33	15,100	15,050	14,200	40	602,000
25/05/2021	15,100	0.90 ▲	5.96	14,200	15,100	14,800	520	7,852,000
24/05/2021	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	700	9,940,000
21/05/2021	14,300	0.10 ▲	0.70	14,200	14,300	14,300	460	6,578,000
20/05/2021	14,200	-0.45 ▼	-3.17	14,650	14,250	14,200	30	426,000
19/05/2021	14,650	0.10 ▲	0.68	14,550	14,650	13,850	210	3,076,500
18/05/2021	14,550	-0.05 ▼	-0.34	14,600	14,550	14,200	160	2,328,000
14/05/2021	14,600	0.10 ▲	0.68	14,500	14,850	14,600	180	2,628,000
13/05/2021	14,500	0.20 ▲	1.38	14,300	14,700	14,000	970	14,065,000
12/05/2021	14,300	0.10 ▲	0.70	14,200	14,500	14,300	40	572,000
11/05/2021	14,200	-0.65 ▼	-4.58	14,850	14,850	14,200	70	994,000
10/05/2021	14,850	-0.50 ▼	-3.37	15,350	14,850	14,500	410	6,088,500
07/05/2021	15,350	0.55 ▲	3.58	14,800	15,350	15,350	10	153,500
06/05/2021	14,800	0.30 ▲	2.03	14,500	14,800	14,000	310	4,588,000
05/05/2021	14,500	-0.20 ▼	-1.38	14,700	14,500	14,400	440	6,380,000
04/05/2021	14,700	-0.65 ▼	-4.42	15,350	14,700	14,650	180	2,646,000
03/05/2021	13,800	-1.00 ▼	-7.25	14,800	15,800	13,800	80	1,104,000
30/04/2021	15,350	0.70 ▲	4.56	14,650	15,350	15,350	90	1,381,500
29/04/2021	15,350	0.70 ▲	4.56	14,650	15,350	15,350	90	1,381,500
28/04/2021	14,650	0.15 ▲	1.02	14,500	14,650	14,650	30	439,500
27/04/2021	14,650	0.15 ▲	1.02	14,500	14,650	14,650	30	439,500
26/04/2021	14,500	-1.00 ▼	-6.90	15,500	14,700	14,500	870	12,615,000
25/04/2021	15,500	0.15 ▲	0.97	15,350	15,500	14,700	190	2,945,000
23/04/2021	15,500	0.15 ▲	0.97	15,350	15,500	14,700	190	2,945,000
22/04/2021	15,350	-0.25 ▼	-1.63	15,600	15,450	15,350	210	3,223,500
20/04/2021	15,600	-0.05 ▼	-0.32	15,650	15,600	15,600	90	1,404,000
19/04/2021	15,650	0.95 ▲	6.07	14,700	15,700	14,700	490	7,668,500
16/04/2021	14,700	-1.05 ▼	-7.14	15,750	15,800	14,650	1,050	15,435,000
15/04/2021	15,750	-0.05 ▼	-0.32	15,750	15,750	15,200	220	3,465,000
14/04/2021	15,750	0.05 ▲	0.32	15,700	15,800	15,750	60	945,000
13/04/2021	15,700	-0.05 ▼	-0.32	15,750	15,800	15,700	360	5,652,000
12/04/2021	15,750	-0.05 ▼	-0.32	15,800	15,750	14,800	1,610	25,357,500
09/04/2021	15,800	0.10 ▲	0.63	15,700	15,800	15,700	100	1,580,000
08/04/2021	15,700	0.25 ▲	1.59	15,700	15,950	15,700	280	4,396,000
07/04/2021	15,700	0.10 ▲	0.64	15,700	15,800	15,700	390	6,123,000
06/04/2021	15,700	0.05 ▲	0.32	15,700	15,750	15,700	200	3,140,000
05/04/2021	15,700	0.20 ▲	1.27	15,500	15,700	15,500	570	8,949,000
02/04/2021	15,500	0.70 ▲	4.52	14,800	15,800	14,800	640	9,920,000
01/04/2021	14,800	0.20 ▲	1.35	14,800	15,000	14,800	260	3,848,000
31/03/2021	14,800	0.80 ▲	5.41	14,000	14,800	14,500	480	7,104,000
30/03/2021	14,000	-0.80 ▼	-5.71	14,800	14,700	14,000	1,440	20,160,000
29/03/2021	14,800	-0.05 ▼	-0.34	14,850	14,800	14,500	310	4,588,000
25/03/2021	14,850	-0.05 ▼	-0.34	14,900	14,850	14,000	380	5,643,000
23/03/2021	14,900	0.00 ■■	0.00	14,900	14,900	14,900	10	149,000
22/03/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,000	1,150	17,135,000
19/03/2021	14,800	0.05 ▲	0.34	14,750	14,800	14,700	60	888,000
18/03/2021	14,750	-0.05 ▼	-0.34	14,800	14,800	14,750	200	2,950,000
17/03/2021	14,800	0.10 ▲	0.68	14,700	14,800	14,700	80	1,184,000
16/03/2021	14,700	-0.05 ▼	-0.34	14,750	14,750	14,700	30	441,000
15/03/2021	14,750	0.15 ▲	1.02	14,600	14,750	14,700	30	442,500
14/03/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,500	230	3,358,000
12/03/2021	14,600	0.10 ▲	0.68	14,500	14,600	14,500	230	3,358,000
11/03/2021	14,500	-0.10 ▼	-0.69	14,600	14,500	14,500	30	435,000
10/03/2021	14,600	-0.05 ▼	-0.34	14,650	14,700	14,600	50	730,000
09/03/2021	14,650	0.10 ▲	0.68	14,550	14,650	14,650	10	146,500
08/03/2021	14,550	0.05 ▲	0.34	14,500	14,550	14,500	20	291,000
07/03/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	190	2,755,000
05/03/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,500	190	2,755,000
04/03/2021	14,500	-0.30 ▼	-2.07	14,800	14,550	14,500	160	2,320,000
03/03/2021	14,800	0.70 ▲	4.73	14,100	14,800	14,800	10	148,000
02/03/2021	14,100	-0.15 ▼	-1.06	14,250	14,250	14,100	160	2,256,000
01/03/2021	14,250	0.05 ▲	0.35	14,250	14,400	14,250	340	4,845,000
28/02/2021	14,250	-0.95 ▼	-6.67	15,200	14,250	14,250	90	1,282,500
26/02/2021	14,250	-0.95 ▼	-6.67	15,200	14,250	14,250	90	1,282,500
25/02/2021	15,200	0.10 ▲	0.66	15,200	15,300	15,200	50	760,000
23/02/2021	15,200	0.10 ▲	0.66	15,100	15,200	14,200	50	760,000
22/02/2021	15,100	0.10 ▲	0.66	15,000	15,500	14,900	1,690	25,519,000
20/02/2021	15,000	0.50 ▲	3.33	14,500	15,000	15,000	90	1,350,000
19/02/2021	15,000	0.50 ▲	3.33	14,500	15,000	15,000	90	1,350,000
09/02/2021	14,500	0.30 ▲	2.07	14,200	14,500	14,500	90	1,305,000
07/02/2021	14,200	0.90 ▲	6.34	13,300	14,200	14,200	110	1,562,000
05/02/2021	14,200	0.90 ▲	6.34	13,300	14,200	14,200	110	1,562,000
05/01/2021	14,100	0.50 ▲	3.55	13,600	14,100	13,700	190	2,679,000
04/01/2021	13,600	-0.10 ▼	-0.74	13,700	13,700	13,600	1,590	21,624,000
31/12/2020	13,700	0.10 ▲	0.73	13,600	14,500	13,700	1,080	14,796,000
30/12/2020	13,600	-0.90 ▼	-6.62	14,500	14,850	13,600	1,520	20,672,000
29/12/2020	14,500	0.10 ▲	0.69	14,400	14,850	14,500	250	3,625,000
28/12/2020	14,400	0.90 ▲	6.25	13,500	14,400	13,500	1,315	18,936,000
27/12/2020	13,500	0.50 ▲	3.70	13,000	13,500	13,000	6	81,000
25/12/2020	13,500	0.50 ▲	3.70	13,000	13,500	13,000	6	81,000
24/12/2020	13,000	-0.90 ▼	-6.92	13,900	13,050	13,000	213	2,769,000
23/12/2020	13,900	0.20 ▲	1.44	13,700	13,900	12,900	347	4,823,300
22/12/2020	13,700	0.80 ▲	5.84	12,900	13,700	12,900	271	3,712,700
21/12/2020	12,900	0.00 ■■	0.00	12,900	13,000	12,900	210	2,709,000
20/12/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,800	13	167,700
18/12/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,800	13	167,700
17/12/2020	12,900	0.20 ▲	1.55	12,700	12,900	12,500	895	11,545,500
16/12/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	144	1,828,800
15/12/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,600	1,377	17,487,900
14/12/2020	12,700	-0.10 ▼	-0.79	12,750	12,700	12,650	67	850,900
13/12/2020	12,750	0.00 ■■	0.00	12,750	12,750	12,700	231	2,945,250
11/12/2020	12,750	0.00 ■■	0.00	12,750	12,750	12,700	231	2,945,250
10/12/2020	12,750	0.20 ▲	1.57	12,600	12,800	12,600	240	3,060,000
09/12/2020	12,600	0.00 ■■	0.00	12,600	12,800	12,600	41	516,600
08/12/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	13	163,800
07/12/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	417	5,254,200
04/12/2020	12,600	-0.10 ▼	-0.79	12,700	12,600	12,500	21,500	270,900,000
03/12/2020	12,700	0.10 ▲	0.79	12,600	12,700	12,500	1,283	16,294,100
02/12/2020	12,600	-0.20 ▼	-1.59	12,800	12,600	12,500	254	3,200,400
01/12/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,500	3	38,400
30/11/2020	12,800	0.20 ▲	1.56	12,600	12,800	12,600	530	6,784,000
27/11/2020	12,800	0.20 ▲	1.56	12,600	12,800	12,600	530	6,784,000
26/11/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,600	960	12,096,000
25/11/2020	12,600	-0.20 ▼	-1.59	12,800	12,700	12,600	3,490	43,974,000
23/11/2020	12,800	-0.20 ▼	-1.56	12,800	12,800	12,500	1,140	14,592,000
18/11/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,650	843	10,790,400
17/11/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,650	843	10,790,400
16/11/2020	12,900	0.40 ▲	3.10	12,500	12,900	12,500	33	425,700
13/11/2020	12,500	0.00 ■■	0.00	12,500	12,650	12,500	13	162,500
12/11/2020	12,500	-0.10 ▼	-0.80	12,600	12,600	12,500	2,021	25,262,500
11/11/2020	12,600	-0.20 ▼	-1.59	12,800	12,600	12,600	92	1,159,200
09/11/2020	12,800	0.20 ▲	1.56	12,650	12,800	12,650	244	3,123,200
06/11/2020	12,650	0.00 ■■	0.00	12,650	12,650	12,650	2	25,300
05/11/2020	12,650	0.00 ■■	0.00	12,650	12,650	12,650	2	25,300
04/11/2020	12,650	0.20 ▲	1.58	12,500	12,650	12,500	496	6,274,400
03/11/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	2,501	31,262,500
01/11/2020	12,500	-0.10 ▼	-0.80	12,550	12,750	12,500	1,152	14,400,000
30/10/2020	12,500	-0.10 ▼	-0.80	12,550	12,750	12,500	1,152	14,400,000
29/10/2020	12,550	0.10 ▲	0.80	12,500	12,850	12,500	212	2,660,600
28/10/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	50	625,000
27/10/2020	12,900	0.20 ▲	1.55	12,700	12,900	12,700	37	477,300
26/10/2020	12,700	-0.10 ▼	-0.79	12,800	12,700	12,500	4	50,800
25/10/2020	12,800	0.20 ▲	1.56	12,600	12,800	12,800	2	25,600
23/10/2020	12,800	0.20 ▲	1.56	12,600	12,800	12,800	2	25,600
22/10/2020	12,600	0.10 ▲	0.79	12,500	12,600	12,100	3,036	38,253,600
21/10/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	200	2,500,000
18/10/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,500	37	477,300
16/10/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,500	37	477,300
15/10/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,000	13,000,000
14/10/2020	13,000	0.10 ▲	0.77	12,900	13,000	12,700	1,087	14,131,000
13/10/2020	13,000	0.10 ▲	0.77	12,900	13,000	12,700	1,087	14,131,000
12/10/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,500	1,244	16,047,600
10/10/2020	12,900	0.00 ■■	0.00	12,950	12,950	12,900	35	451,500
09/10/2020	12,900	0.00 ■■	0.00	12,950	12,950	12,900	35	451,500
08/10/2020	12,950	-0.10 ▼	-0.77	13,000	13,000	12,950	10	129,500
07/10/2020	13,000	0.30 ▲	2.31	12,750	13,000	12,850	158	2,054,000
06/10/2020	12,750	0.10 ▲	0.78	12,650	12,750	12,500	111	1,415,250
05/10/2020	12,650	0.10 ▲	0.79	12,550	12,650	12,500	153	1,935,450
03/10/2020	12,550	0.00 ■■	0.00	12,550	12,550	12,550	100	1,255,000
02/10/2020	12,550	0.00 ■■	0.00	12,550	12,550	12,550	100	1,255,000
01/10/2020	12,550	0.10 ▲	0.80	12,500	12,550	12,500	495	6,212,250
30/09/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	237	2,962,500
29/09/2020	12,500	-0.10 ▼	-0.80	12,550	12,550	12,500	90	1,125,000
28/09/2020	12,550	0.00 ■■	0.00	12,550	12,550	12,500	394	4,944,700
25/09/2020	12,550	0.30 ▲	2.39	12,300	12,700	12,300	2,835	35,579,250
24/09/2020	12,300	-0.20 ▼	-1.63	12,500	12,300	12,200	17	209,100
23/09/2020	12,500	-0.40 ▼	-3.20	12,850	12,500	12,200	422	5,275,000
22/09/2020	12,850	0.40 ▲	3.11	12,500	12,850	12,850	1	12,850
21/09/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,100	69	862,500
18/09/2020	12,500	0.00 ■■	0.00	12,500	12,700	12,200	1,337	16,712,500
17/09/2020	12,500	-0.30 ▼	-2.40	12,800	0	0	700	8,750,000
16/09/2020	12,800	0.00 ■■	0.00	12,850	12,850	12,800	42	537,600
15/09/2020	12,850	0.40 ▲	3.11	12,500	12,900	12,600	147	1,888,950
14/09/2020	12,500	-1.70 ▼	-13.60	14,150	13,000	12,500	311	3,887,500
12/09/2020	14,150	0.00 ■■	0.00	14,200	14,150	14,000	1,425	20,163,750
11/09/2020	14,150	0.00 ■■	0.00	14,200	14,150	14,000	1,425	20,163,750
10/09/2020	14,200	0.40 ▲	2.82	13,750	14,200	13,750	4,915	69,793,000
09/09/2020	13,750	-0.05 ▼	-0.36	13,800	13,900	13,700	6,440	88,550,000
08/09/2020	13,800	0.20 ▲	1.45	13,600	13,800	13,600	1,474	20,341,200
07/09/2020	13,600	-0.10 ▼	-0.74	13,700	13,700	13,500	718	9,764,800
06/09/2020	13,700	0.00 ■■	0.00	13,700	13,750	13,700	235	3,219,500
04/09/2020	13,700	0.00 ■■	0.00	13,700	13,750	13,700	235	3,219,500
03/09/2020	13,700	0.00 ■■	0.00	13,700	13,800	13,700	558	7,644,600
02/09/2020	13,700	0.00 ■■	0.00	13,700	13,700	13,700	1,139	15,604,300
01/09/2020	13,700	0.00 ■■	0.00	13,700	13,700	13,700	1,139	15,604,300
31/08/2020	13,700	0.20 ▲	1.46	13,500	14,000	13,500	3,105	42,538,500
28/08/2020	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	1,276	17,226,000
27/08/2020	13,600	0.00 ■■	0.00	13,550	13,600	13,400	1,241	16,877,600
26/08/2020	13,550	0.00 ■■	0.00	13,600	13,550	13,500	24	325,200
25/08/2020	13,600	0.00 ■■	0.00	13,600	13,600	13,500	622	8,459,200
24/08/2020	13,600	-0.10 ▼	-0.74	13,700	13,700	13,000	1,438	19,556,800
22/08/2020	13,700	0.30 ▲	2.19	13,400	13,800	13,500	678	9,288,600
21/08/2020	13,700	0.30 ▲	2.19	13,400	13,800	13,500	678	9,288,600
20/08/2020	13,400	0.00 ■■	0.00	13,400	13,950	13,400	1,488	19,939,200
19/08/2020	13,400	0.70 ▲	5.22	12,700	13,450	12,800	1,306	17,500,400
17/08/2020	12,700	-0.20 ▼	-1.57	12,900	12,700	12,400	402	5,105,400
12/08/2020	12,900	0.40 ▲	3.10	12,500	12,900	12,900	1	12,900
11/08/2020	12,500	-0.40 ▼	-3.20	12,850	12,600	12,500	800	10,000,000
10/08/2020	12,850	-0.10 ▼	-0.78	12,950	12,850	12,850	5	64,250
07/08/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	31	401,450
06/08/2020	12,500	0.50 ▲	4.00	12,500	13,000	12,500	2,510	31,375,000
05/08/2020	12,500	-0.40 ▼	-3.20	12,850	12,500	12,500	101	1,262,500
04/08/2020	12,850	-0.10 ▼	-0.78	12,900	12,900	12,850	4	51,400
03/08/2020	12,900	0.30 ▲	2.33	12,600	12,900	12,600	797	10,281,300
02/08/2020	12,600	0.40 ▲	3.17	12,200	12,600	12,500	15	189,000
31/07/2020	12,600	0.40 ▲	3.17	12,200	12,600	12,500	15	189,000
30/07/2020	12,200	-0.60 ▼	-4.92	12,750	12,200	12,200	177	2,159,400
29/07/2020	12,750	-0.10 ▼	-0.78	12,850	12,750	12,750	1	12,750
28/07/2020	12,850	0.80 ▲	6.23	12,050	12,850	12,000	4,000	51,400,000
27/07/2020	12,050	-0.80 ▼	-6.64	12,800	12,050	11,950	1,077	12,977,850
23/07/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,800	7	89,600
22/07/2020	12,900	0.40 ▲	3.10	12,500	13,000	12,400	1,047	13,506,300
21/07/2020	12,500	-0.40 ▼	-3.20	12,900	13,450	12,500	1,559	19,487,500
20/07/2020	12,900	0.10 ▲	0.78	12,800	12,900	12,500	1,268	16,357,200
19/07/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,700	105	1,344,000
17/07/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,700	105	1,344,000
16/07/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,600	2	25,800
15/07/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	101	1,302,900
14/07/2020	12,900	0.40 ▲	3.10	12,500	12,900	12,900	16	206,400
13/07/2020	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	10	125,000
10/07/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	100	1,290,000
09/07/2020	12,900	-0.30 ▼	-2.33	13,200	12,900	12,500	5	64,500
07/07/2020	13,200	0.20 ▲	1.52	13,000	13,200	13,200	10	132,000
05/07/2020	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	27	351,000
03/07/2020	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	27	351,000
02/07/2020	13,500	0.80 ▲	5.93	12,750	13,500	13,500	1	13,500
01/07/2020	12,750	-0.90 ▼	-7.06	13,600	13,000	12,750	35	446,250
30/06/2020	13,600	0.80 ▲	5.88	12,800	13,600	12,800	8	108,800
29/06/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,500	36	460,800
25/06/2020	12,800	-0.10 ▼	-0.78	12,950	12,800	12,500	21	268,800
24/06/2020	12,950	0.00 ■■	0.00	12,900	12,950	12,900	500	6,475,000
23/06/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,500	21	270,900
22/06/2020	12,900	0.30 ▲	2.33	12,600	12,900	12,600	459	5,921,100
19/06/2020	12,600	0.00 ■■	0.00	12,600	12,900	12,600	21	264,600
17/06/2020	12,600	-0.05 ▼	-0.40	12,650	12,600	12,600	200	2,520,000
15/06/2020	12,650	0.20 ▲	1.58	12,450	12,850	12,400	329	4,161,850
13/06/2020	12,450	-0.10 ▼	-0.80	12,500	12,450	12,450	10	124,500
12/06/2020	12,450	-0.10 ▼	-0.80	12,500	12,450	12,450	10	124,500
11/06/2020	12,500	-0.40 ▼	-3.20	12,850	12,500	12,500	7	87,500
10/06/2020	12,850	-0.40 ▼	-3.11	13,200	12,850	12,500	423	5,435,550
09/06/2020	13,000	-0.20 ▼	-1.54	13,200	0	0	0	0
08/06/2020	13,200	0.40 ▲	3.03	12,800	13,300	12,800	405	5,346,000
06/06/2020	12,800	0.10 ▲	0.78	12,700	13,300	12,000	2,004	25,651,200
05/06/2020	12,800	0.10 ▲	0.78	12,700	13,300	12,000	2,004	25,651,200
04/06/2020	12,700	-0.80 ▼	-6.30	13,500	13,300	12,600	1,061	13,474,700
02/06/2020	13,500	0.10 ▲	0.74	13,400	13,900	12,800	71	958,500
01/06/2020	13,500	0.10 ▲	0.74	13,400	13,900	12,800	71	958,500
31/05/2020	13,400	-0.20 ▼	-1.49	13,550	13,400	12,800	31	415,400
29/05/2020	13,400	-0.20 ▼	-1.49	13,550	13,400	12,800	31	415,400
28/05/2020	13,550	0.70 ▲	5.17	12,850	13,550	12,800	58	785,900
27/05/2020	12,850	-0.20 ▼	-1.56	13,000	13,700	12,850	249	3,199,650
26/05/2020	13,000	-0.80 ▼	-6.15	13,800	13,100	13,000	123	1,599,000
25/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,000	9	124,200
24/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,800	30	414,000
22/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,800	30	414,000
21/05/2020	13,800	0.00 ■■	0.00	13,800	13,800	13,000	107	1,476,600
20/05/2020	13,800	-0.10 ▼	-0.72	13,900	13,800	13,150	3	41,400
19/05/2020	13,900	0.00 ■■	0.00	13,950	13,900	13,300	233	3,238,700
14/05/2020	13,950	0.40 ▲	2.87	13,600	13,950	13,950	1	13,950
13/05/2020	13,950	0.40 ▲	2.87	13,600	13,950	13,950	1	13,950
12/05/2020	13,600	-0.40 ▼	-2.94	14,000	13,600	13,600	285	3,876,000
11/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2	28,000
10/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2	28,000
08/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2	28,000
07/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	22	308,000
06/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	22	308,000
05/05/2020	14,000	0.70 ▲	5.00	13,300	14,000	12,400	38	532,000
04/05/2020	13,300	0.60 ▲	4.51	12,700	13,300	13,300	1	13,300
28/04/2020	12,700	0.00 ■■	0.00	12,700	13,000	12,700	357	4,533,900
27/04/2020	12,700	0.00 ■■	0.00	12,700	13,000	12,700	357	4,533,900
26/04/2020	12,700	-0.40 ▼	-3.15	13,100	13,450	12,500	807	10,248,900
24/04/2020	12,700	-0.40 ▼	-3.15	13,100	13,450	12,500	807	10,248,900
23/04/2020	13,100	0.20 ▲	1.53	12,900	13,500	12,700	2,344	30,706,400
22/04/2020	12,900	0.00 ■■	0.00	12,900	13,300	12,500	28	361,200
21/04/2020	12,900	0.00 ■■	0.00	12,900	13,300	12,500	28	361,200
20/04/2020	12,900	-0.10 ▼	-0.78	13,000	12,900	12,150	2	25,800
19/04/2020	13,000	0.20 ▲	1.54	12,800	13,300	12,800	17	221,000
17/04/2020	13,000	0.20 ▲	1.54	12,800	13,300	12,800	17	221,000
16/04/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,800	8	102,400
15/04/2020	12,800	0.30 ▲	2.34	12,500	13,300	12,500	32	409,600
14/04/2020	12,500	-0.30 ▼	-2.40	12,800	13,600	12,500	3	37,500
13/04/2020	12,800	-0.50 ▼	-3.91	13,300	12,800	12,500	7	89,600
12/04/2020	13,300	0.80 ▲	6.02	12,500	13,300	12,500	5	66,500
10/04/2020	13,300	0.80 ▲	6.02	12,500	13,300	12,500	5	66,500
09/04/2020	12,500	-0.50 ▼	-4.00	13,000	12,500	12,100	17	212,500
08/04/2020	13,000	0.20 ▲	1.54	12,800	13,000	13,000	1	13,000
07/04/2020	13,000	0.20 ▲	1.54	12,800	13,000	13,000	1	13,000
06/04/2020	12,800	-0.30 ▼	-2.34	13,100	12,900	12,500	6	76,800
03/04/2020	12,800	-0.30 ▼	-2.34	13,100	12,900	12,500	6	76,800
02/04/2020	13,100	-0.20 ▼	-1.53	13,300	13,200	12,400	17	222,700
01/04/2020	13,100	-0.20 ▼	-1.53	13,300	13,200	12,400	17	222,700
31/03/2020	13,300	0.80 ▲	6.02	12,500	13,350	11,650	44	585,200
27/03/2020	12,500	0.60 ▲	4.80	11,950	12,500	12,500	1	12,500
26/03/2020	12,500	0.60 ▲	4.80	11,950	12,500	12,500	1	12,500
25/03/2020	11,950	0.00 ■■	0.00	11,900	11,950	11,500	56	669,200
24/03/2020	11,900	0.00 ■■	0.00	11,900	12,100	11,900	4	47,600
23/03/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,150	51	606,900
22/03/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,300	11	130,900
20/03/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,300	11	130,900
19/03/2020	11,900	-0.10 ▼	-0.84	12,000	11,900	11,300	57	678,300
18/03/2020	12,000	-0.30 ▼	-2.50	12,250	12,000	11,950	11	132,000
17/03/2020	12,000	-0.30 ▼	-2.50	12,250	12,000	11,950	11	132,000
16/03/2020	12,250	0.30 ▲	2.45	11,950	12,500	11,800	1,380	16,905,000
12/03/2020	11,950	0.10 ▲	0.84	11,950	12,500	11,900	2,060	24,617,000
11/03/2020	11,950	-0.85 ▼	-7.11	12,800	13,500	11,950	4,240	50,668,000
10/03/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,400	147	1,881,600
09/03/2020	12,000	-0.90 ▼	-7.50	12,900	13,150	12,000	161	1,932,000
06/03/2020	12,900	-0.30 ▼	-2.33	13,150	12,900	12,500	193	2,489,700
05/03/2020	13,150	0.20 ▲	1.52	12,950	13,150	13,000	6	78,900
04/03/2020	12,950	-0.10 ▼	-0.77	13,000	13,000	12,700	885	11,460,750
03/03/2020	13,000	-0.40 ▼	-3.08	13,400	13,000	12,650	64	832,000
02/03/2020	13,400	-0.10 ▼	-0.75	13,500	13,400	12,650	211	2,827,400
28/02/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,000	34	459,000
27/02/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,000	71	958,500
26/02/2020	13,500	-0.50 ▼	-3.70	14,000	13,500	13,050	18	243,000
24/02/2020	14,000	0.70 ▲	5.00	13,350	14,000	13,600	6	84,000
21/02/2020	13,350	-0.40 ▼	-3.00	13,700	13,600	13,350	51	680,850
20/02/2020	13,700	0.70 ▲	5.11	13,000	13,850	13,000	124	1,698,800
19/02/2020	13,000	0.00 ■■	0.00	13,000	13,500	13,000	103	1,339,000
18/02/2020	13,000	-0.60 ▼	-4.62	13,550	13,700	12,900	76	988,000
17/02/2020	13,550	-0.20 ▼	-1.48	13,750	13,550	13,000	6	81,300
14/02/2020	13,750	-0.20 ▼	-1.45	13,900	14,750	12,950	170	2,337,500
13/02/2020	13,750	-0.20 ▼	-1.45	13,900	14,750	12,950	170	2,337,500
12/02/2020	13,900	-0.20 ▼	-1.44	14,100	13,900	13,150	17	236,300
11/02/2020	13,900	-0.20 ▼	-1.44	14,100	13,900	13,150	17	236,300
10/02/2020	14,100	0.80 ▲	5.67	13,300	14,100	13,300	11	155,100
09/02/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,300	1	13,300
07/02/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,300	1	13,300
06/02/2020	13,200	-0.10 ▼	-0.76	13,300	13,200	12,550	10	132,000
03/02/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,250	3	39,900
02/02/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,250	3	39,900
31/01/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,250	3	39,900
30/01/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,300	3	39,900
29/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
28/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
27/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
26/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
24/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
23/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
22/01/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,250	8	106,400
21/01/2020	13,200	-0.45 ▼	-3.41	13,650	13,400	12,700	1,930	25,476,000
20/01/2020	13,650	0.65 ▲	4.76	13,000	13,800	12,950	60	819,000
17/01/2020	13,000	0.05 ▲	0.38	12,950	13,000	12,550	900	11,700,000
16/01/2020	12,950	0.15 ▲	1.16	12,800	12,950	12,500	1,560	20,202,000
15/01/2020	12,800	-0.40 ▼	-3.13	13,200	13,000	12,800	20	256,000
14/01/2020	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	100	1,300,000
09/01/2020	13,300	-0.40 ▼	-3.01	13,650	13,300	12,800	375	4,987,500
08/01/2020	13,650	0.00 ■■	0.00	13,650	13,650	13,650	2	27,300
07/01/2020	13,650	0.10 ▲	0.73	13,600	13,650	13,650	1	13,650
06/01/2020	13,600	-0.80 ▼	-5.88	14,400	15,000	13,400	7	95,200
03/01/2020	14,400	0.70 ▲	4.86	13,700	14,400	14,400	1	14,400
02/01/2020	13,700	0.20 ▲	1.46	13,500	13,700	13,700	1	13,700
31/12/2019	13,500	-0.30 ▼	-2.22	13,750	13,500	12,900	5	67,500
30/12/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,750	10	137,500
23/12/2019	13,750	-0.10 ▼	-0.73	13,800	13,750	13,500	51	701,250
20/12/2019	13,800	0.35 ▲	2.54	13,450	13,800	13,800	500	6,900,000
18/12/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	5	67,250
17/12/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	4	53,800
12/12/2019	13,450	0.00 ■■	0.00	13,450	13,450	12,550	36	484,200
11/12/2019	13,450	-0.10 ▼	-0.74	13,550	13,450	13,450	5	67,250
10/12/2019	13,550	0.10 ▲	0.74	13,450	13,550	13,550	13	176,150
09/12/2019	13,450	0.40 ▲	2.97	13,050	13,450	13,450	4	53,800
07/12/2019	13,050	-0.50 ▼	-3.83	13,600	13,050	13,050	1	13,050
06/12/2019	13,050	-0.50 ▼	-3.83	13,600	13,050	13,050	1	13,050
05/12/2019	13,600	-0.20 ▼	-1.47	13,750	13,750	13,600	15	204,000
04/12/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,750	3	41,250
03/12/2019	13,750	-0.10 ▼	-0.73	13,850	13,750	13,050	20	275,000
02/12/2019	13,850	-0.20 ▼	-1.44	14,000	13,850	13,800	5	69,250
29/11/2019	14,000	0.10 ▲	0.71	13,900	14,000	14,000	11	154,000
28/11/2019	13,900	-0.30 ▼	-2.16	14,150	13,900	13,200	106	1,473,400
27/11/2019	14,150	-0.50 ▼	-3.53	14,650	14,150	13,650	250	3,537,500
22/11/2019	14,650	1.00 ▲	6.83	13,700	14,650	13,150	28	410,200
15/11/2019	13,700	0.00 ■■	0.00	13,700	13,700	13,700	30	411,000
14/11/2019	13,700	0.00 ■■	0.00	13,700	13,700	13,700	10	137,000
13/11/2019	13,700	-0.10 ▼	-0.73	13,750	13,750	13,500	82	1,123,400
12/11/2019	13,750	0.00 ■■	0.00	13,750	13,750	13,700	12	165,000
11/11/2019	13,750	-0.30 ▼	-2.18	14,000	13,900	13,300	44	605,000
07/11/2019	14,000	0.10 ▲	0.71	13,950	14,000	13,300	52	728,000
06/11/2019	13,950	-0.20 ▼	-1.43	14,100	13,950	13,250	130	1,813,500
05/11/2019	14,100	0.10 ▲	0.71	14,000	14,100	13,200	33	465,300
04/11/2019	14,000	0.70 ▲	5.00	13,350	14,000	13,800	16	224,000
03/11/2019	13,350	-0.90 ▼	-6.74	14,200	13,350	13,350	1	13,350
01/11/2019	13,350	-0.90 ▼	-6.74	14,200	13,350	13,350	1	13,350
31/10/2019	14,200	-0.30 ▼	-2.11	14,500	14,200	13,500	2	28,400
29/10/2019	14,500	0.80 ▲	5.52	13,750	14,650	12,800	400	5,800,000
28/10/2019	13,750	-0.10 ▼	-0.73	13,800	13,950	13,600	51	701,250
26/10/2019	13,800	-0.30 ▼	-2.17	14,100	13,900	13,500	23	317,400
25/10/2019	13,800	-0.30 ▼	-2.17	14,100	13,900	13,500	23	317,400
24/10/2019	14,100	-0.20 ▼	-1.42	14,250	14,100	13,950	8	112,800
22/10/2019	14,250	-0.10 ▼	-0.70	14,300	14,250	13,400	19	270,750
21/10/2019	14,300	0.10 ▲	0.70	14,200	14,300	13,250	640	9,152,000
18/10/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	3	42,600
17/10/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	201	2,854,200
16/10/2019	14,200	0.00 ■■	0.00	14,200	14,300	14,200	201	2,854,200
15/10/2019	14,200	0.30 ▲	2.11	13,950	14,200	13,550	161	2,286,200
14/10/2019	13,950	-0.30 ▼	-2.15	14,200	13,950	13,950	10	139,500
11/10/2019	14,200	0.30 ▲	2.11	13,900	14,200	14,200	1	14,200
10/10/2019	14,200	0.30 ▲	2.11	13,900	14,200	14,200	1	14,200
09/10/2019	13,900	-0.10 ▼	-0.72	14,000	14,300	13,750	85	1,181,500
08/10/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	21	294,000
07/10/2019	14,000	-0.10 ▼	-0.71	14,100	14,000	14,000	70	980,000
04/10/2019	14,100	-0.10 ▼	-0.71	14,200	14,100	14,000	13	183,300
03/10/2019	14,200	-0.20 ▼	-1.41	14,350	14,200	14,000	24	340,800
02/10/2019	14,350	-0.10 ▼	-0.70	14,450	14,450	13,850	25	358,750
01/10/2019	14,450	-0.30 ▼	-2.08	14,700	14,450	14,000	1,007	14,551,150
30/09/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	63	926,100
27/09/2019	14,700	0.40 ▲	2.72	14,350	14,750	13,750	19	279,300
26/09/2019	14,350	-0.90 ▼	-6.27	15,250	14,500	13,800	898	12,886,300
25/09/2019	15,250	-0.10 ▼	-0.66	15,350	15,550	15,250	497	7,579,250
24/09/2019	15,350	-0.20 ▼	-1.30	15,500	15,400	15,200	1,056	16,209,600
23/09/2019	15,500	-0.10 ▼	-0.65	15,600	15,550	15,200	223	3,456,500
20/09/2019	15,600	-0.20 ▼	-1.28	15,750	15,750	15,600	123	1,918,800
19/09/2019	15,750	0.20 ▲	1.27	15,600	15,800	15,200	202	3,181,500
18/09/2019	15,600	-0.30 ▼	-1.92	15,900	15,600	15,100	769	11,996,400
17/09/2019	15,900	0.40 ▲	2.52	15,500	15,900	15,000	34	540,600
16/09/2019	15,500	-0.10 ▼	-0.65	15,600	15,800	15,500	7	108,500
13/09/2019	15,600	-0.40 ▼	-2.56	16,000	16,000	15,050	365	5,694,000
12/09/2019	16,000	0.40 ▲	2.50	15,600	16,000	14,700	300	4,800,000
11/09/2019	15,600	0.90 ▲	5.77	14,650	15,600	14,600	1,492	23,275,200
10/09/2019	14,650	-0.10 ▼	-0.68	14,750	14,750	14,650	750	10,987,500
09/09/2019	14,750	-0.10 ▼	-0.68	14,800	14,750	14,750	85	1,253,750
06/09/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	50	740,000
03/09/2019	14,800	0.10 ▲	0.68	14,750	14,800	14,800	1	14,800
29/08/2019	14,750	0.20 ▲	1.36	14,550	14,750	14,750	1	14,750
27/08/2019	14,550	-0.30 ▼	-2.06	14,850	14,850	14,550	536	7,798,800
22/08/2019	14,850	-0.10 ▼	-0.67	14,900	14,900	14,350	976	14,493,600
21/08/2019	14,900	0.40 ▲	2.68	14,500	14,900	14,900	1	14,900
20/08/2019	14,500	-0.40 ▼	-2.76	14,900	14,500	14,500	65	942,500
19/08/2019	14,900	0.40 ▲	2.68	14,500	14,900	14,900	1	14,900
16/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	501	7,264,500
15/08/2019	14,500	-0.20 ▼	-1.38	14,700	14,500	14,500	420	6,090,000
13/08/2019	14,700	-0.20 ▼	-1.36	14,900	14,700	14,000	501	7,364,700
12/08/2019	14,900	0.40 ▲	2.68	14,500	14,900	14,500	421	6,272,900
09/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	20	290,000
08/08/2019	14,500	-0.10 ▼	-0.69	14,600	14,500	14,200	89	1,290,500
06/08/2019	14,600	0.30 ▲	2.05	14,350	14,900	14,000	502	7,329,200
05/08/2019	14,350	-0.40 ▼	-2.79	14,700	15,000	14,350	514	7,375,900
02/08/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	3	44,100
31/07/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,300	51	749,700
30/07/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,300	2,081	30,590,700
26/07/2019	14,700	0.20 ▲	1.36	14,500	15,100	14,700	301	4,424,700
25/07/2019	14,500	-0.20 ▼	-1.38	14,700	14,700	14,450	701	10,164,500
24/07/2019	14,700	0.00 ■■	0.00	14,650	14,800	14,700	700	10,290,000
23/07/2019	14,650	-0.20 ▼	-1.37	14,850	14,800	14,650	23	336,950
22/07/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,400	83	1,232,550
19/07/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,850	8	118,800
18/07/2019	14,850	-0.10 ▼	-0.67	14,900	15,000	14,200	236	3,504,600
17/07/2019	14,900	0.00 ■■	0.00	14,900	14,900	14,500	200	2,980,000
16/07/2019	14,900	-0.20 ▼	-1.34	15,100	14,900	14,550	3	44,700
15/07/2019	15,100	0.10 ▲	0.66	15,000	15,100	15,000	201	3,035,100
12/07/2019	15,000	0.20 ▲	1.33	14,800	15,000	15,000	300	4,500,000
11/07/2019	14,800	-0.40 ▼	-2.70	15,200	14,800	14,400	2	29,600
08/07/2019	15,200	0.00 ■■	0.00	15,150	15,200	15,100	6	91,200
05/07/2019	15,150	0.60 ▲	3.96	14,600	15,150	14,600	6	90,900
04/07/2019	14,600	-0.10 ▼	-0.68	14,700	14,600	14,600	236	3,445,600
02/07/2019	14,700	0.10 ▲	0.68	14,600	14,700	14,700	1	14,700
01/07/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,600	497	7,256,200
28/06/2019	14,600	0.00 ■■	0.00	14,600	14,600	14,600	6	87,600
27/06/2019	14,600	-0.60 ▼	-4.11	15,200	14,600	14,600	694	10,132,400
26/06/2019	15,200	0.40 ▲	2.63	14,750	15,200	15,200	1	15,200
24/06/2019	14,750	0.10 ▲	0.68	14,700	14,750	14,100	62	914,500
21/06/2019	14,700	-0.30 ▼	-2.04	15,000	14,800	14,700	57	837,900
20/06/2019	15,000	0.40 ▲	2.67	14,600	15,000	15,000	28	420,000
19/06/2019	14,600	-0.60 ▼	-4.11	15,150	14,700	14,600	588	8,584,800
18/06/2019	15,150	0.00 ■■	0.00	15,200	15,150	15,000	6	90,900
17/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	14,900	31	471,200
16/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	3	45,600
14/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	3	45,600
13/06/2019	15,200	0.30 ▲	1.97	14,900	15,200	14,250	177	2,690,400
11/06/2019	14,900	-0.30 ▼	-2.01	15,200	14,900	14,300	302	4,499,800
10/06/2019	14,900	-0.30 ▼	-2.01	15,200	14,900	14,300	302	4,499,800
09/06/2019	15,200	0.20 ▲	1.32	15,000	15,200	15,000	11	167,200
07/06/2019	15,200	0.20 ▲	1.32	15,000	15,200	15,000	11	167,200
06/06/2019	15,000	0.00 ■■	0.00	15,000	15,200	14,900	113	1,695,000
05/06/2019	15,000	-0.20 ▼	-1.33	15,200	15,000	15,000	1	15,000
04/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	2	30,400
03/06/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	2	30,400
02/06/2019	15,200	0.30 ▲	1.97	14,900	15,200	14,250	13	197,600
31/05/2019	15,200	0.30 ▲	1.97	14,900	15,200	14,250	13	197,600
30/05/2019	14,900	0.00 ■■	0.00	14,950	15,100	14,500	5	74,500
29/05/2019	14,950	-0.40 ▼	-2.68	15,300	14,950	14,350	3	44,850
28/05/2019	15,300	0.30 ▲	1.96	15,000	15,300	15,300	15	229,500
27/05/2019	15,000	-0.30 ▼	-2.00	15,250	15,150	14,700	58	870,000
26/05/2019	15,250	-0.10 ▼	-0.66	15,300	15,250	14,300	31	472,750
24/05/2019	15,250	-0.10 ▼	-0.66	15,300	15,250	14,300	31	472,750
23/05/2019	15,300	0.70 ▲	4.58	14,600	15,300	14,600	216	3,304,800
22/05/2019	15,300	0.70 ▲	4.58	14,600	15,300	14,600	216	3,304,800
21/05/2019	14,600	-0.70 ▼	-4.79	15,300	15,300	14,600	175	2,555,000
20/05/2019	15,300	0.00 ■■	0.00	15,350	15,300	15,100	9	137,700
19/05/2019	15,350	0.10 ▲	0.65	15,250	15,350	15,350	4	61,400
17/05/2019	15,350	0.10 ▲	0.65	15,250	15,350	15,350	4	61,400
16/05/2019	15,250	0.40 ▲	2.62	14,800	15,250	14,650	166	2,531,500
15/05/2019	14,800	-0.40 ▼	-2.70	15,200	14,800	14,300	13	192,400
14/05/2019	15,200	0.10 ▲	0.66	15,100	15,250	14,700	128	1,945,600
13/05/2019	15,100	-0.30 ▼	-1.99	15,350	15,350	14,650	205	3,095,500
12/05/2019	15,350	0.00 ■■	0.00	15,350	15,350	14,650	4	61,400
10/05/2019	15,350	0.00 ■■	0.00	15,350	15,350	14,650	4	61,400
09/05/2019	15,350	-0.10 ▼	-0.65	15,400	15,400	14,600	1,020	15,657,000
08/05/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,400	2	30,800
07/05/2019	15,400	0.50 ▲	3.25	14,900	15,400	15,400	1	15,400
06/05/2019	15,400	0.50 ▲	3.25	14,900	15,400	15,400	1	15,400
05/05/2019	14,900	-0.50 ▼	-3.36	15,400	15,400	14,900	26	387,400
03/05/2019	14,900	-0.50 ▼	-3.36	15,400	15,400	14,900	26	387,400
02/05/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,400	3	46,200
26/04/2019	15,400	0.00 ■■	0.00	15,400	15,400	14,600	116	1,786,400
25/04/2019	15,400	0.00 ■■	0.00	15,400	15,400	14,600	116	1,786,400
24/04/2019	15,400	0.20 ▲	1.30	15,200	15,400	15,400	1	15,400
23/04/2019	15,200	-0.20 ▼	-1.32	15,400	15,400	15,100	4	60,800
22/04/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	14,600	1,640	25,256,000
21/04/2019	15,500	0.80 ▲	5.16	14,750	15,500	15,000	109	1,689,500
19/04/2019	15,500	0.80 ▲	5.16	14,750	15,500	15,000	109	1,689,500
18/04/2019	14,750	0.10 ▲	0.68	14,650	15,400	14,750	2	29,500
17/04/2019	14,650	-0.80 ▼	-5.46	15,400	15,400	14,650	103	1,508,950
16/04/2019	15,400	0.00 ■■	0.00	15,400	15,400	15,000	6	92,400
11/04/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1,060	15,900,000
10/04/2019	15,400	0.80 ▲	5.19	14,600	15,450	14,600	147	2,263,800
09/04/2019	14,600	-1.00 ▼	-6.85	15,600	14,600	14,600	1	14,600
08/04/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,600	3	46,800
05/04/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,000	105	1,638,000
04/04/2019	15,600	0.00 ■■	0.00	15,600	15,700	15,050	20	312,000
03/04/2019	15,600	0.00 ■■	0.00	15,600	15,600	15,050	17	265,200
02/04/2019	15,600	0.20 ▲	1.28	15,400	15,600	15,600	1	15,600
01/04/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,400	1	15,400
29/03/2019	15,500	0.00 ■■	0.00	15,500	15,700	15,300	24	372,000
28/03/2019	15,500	0.20 ▲	1.29	15,350	15,500	15,500	1	15,500
27/03/2019	15,350	-0.10 ▼	-0.65	15,400	15,700	15,000	3	46,050
26/03/2019	15,400	-0.20 ▼	-1.30	15,600	15,400	15,400	3	46,200
25/03/2019	15,600	-0.10 ▼	-0.64	15,650	15,600	15,600	10	156,000
24/03/2019	15,550	0.05 ▲	0.32	15,500	0	0	550	8,552,500
22/03/2019	15,650	0.00 ■■	0.00	15,700	15,650	15,650	300	4,695,000
21/03/2019	15,800	0.30 ▲	1.90	15,500	15,800	15,800	10	158,000
20/03/2019	15,700	-0.10 ▼	-0.64	15,750	15,700	15,600	3	47,100
19/03/2019	15,750	0.30 ▲	1.90	15,500	15,950	15,000	52	819,000
18/03/2019	15,500	-0.20 ▼	-1.29	15,700	15,500	15,500	20	310,000
15/03/2019	15,700	-0.10 ▼	-0.64	15,800	15,800	15,050	113	1,774,100
14/03/2019	15,800	-0.10 ▼	-0.63	15,950	15,800	15,500	109	1,722,200
12/03/2019	15,950	0.00 ■■	0.00	15,950	15,950	15,950	1	15,950
11/03/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1,060	15,900,000
08/03/2019	15,400	-0.65 ▼	-4.22	16,050	15,900	15,000	190	2,926,000
07/03/2019	15,950	0.10 ▲	0.63	15,800	15,950	15,950	3	47,850
06/03/2019	15,800	0.00 ■■	0.00	15,850	15,800	15,800	3	47,400
05/03/2019	15,850	0.00 ■■	0.00	15,850	15,850	15,850	3	47,550
04/03/2019	15,850	-0.10 ▼	-0.63	15,950	15,850	15,850	6	95,100
03/03/2019	16,050	1.05 ▲	6.54	15,000	16,050	15,000	250	4,012,500
01/03/2019	15,950	0.00 ■■	0.00	15,900	15,950	15,950	6	95,700
28/02/2019	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	5,990	89,850,000
27/02/2019	15,900	0.00 ■■	0.00	15,900	15,900	15,000	1,746	27,761,400
26/02/2019	15,900	0.00 ■■	0.00	15,950	15,900	15,850	13	206,700
25/02/2019	15,950	0.40 ▲	2.51	15,500	15,950	15,950	1	15,950
24/02/2019	15,550	0.05 ▲	0.32	15,500	0	0	550	8,552,500
22/02/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2	31,000
21/02/2019	15,500	-0.60 ▼	-3.87	16,100	16,100	15,000	8	124,000
20/02/2019	16,100	0.00 ■■	0.00	16,150	16,100	15,200	6	96,600
19/02/2019	16,150	0.00 ■■	0.00	16,150	16,350	15,250	12	193,800
18/02/2019	16,150	-0.20 ▼	-1.24	16,300	16,350	15,250	14	226,100
15/02/2019	16,300	0.90 ▲	5.52	15,400	16,300	16,300	1	16,300
14/02/2019	15,400	-1.00 ▼	-6.49	16,400	16,200	15,400	4	61,600
13/02/2019	16,400	-0.50 ▼	-3.05	16,900	16,500	15,750	22	360,800
12/02/2019	16,900	1.10 ▲	6.51	15,800	16,900	16,900	1	16,900
31/01/2019	15,300	-0.70 ▼	-4.58	16,000	15,900	15,000	7,270	111,231,000
30/01/2019	15,800	0.40 ▲	2.53	15,400	15,800	15,600	22	347,600
28/01/2019	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	5,990	89,850,000
24/01/2019	15,550	-0.35 ▼	-2.25	15,900	15,550	15,000	550	8,552,500
22/01/2019	15,400	-0.40 ▼	-2.60	15,800	15,400	15,400	10,000	154,000,000
21/01/2019	15,800	0.30 ▲	1.90	15,500	15,800	15,800	1,000	15,800,000
18/01/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10	155,000
17/01/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	20	310,000
16/01/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10	155,000
14/01/2019	15,500	0.50 ▲	3.23	15,000	15,500	14,000	260	4,030,000
12/01/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1,060	15,900,000
11/01/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1,060	15,900,000
10/01/2019	15,800	0.80 ▲	5.06	15,000	15,800	15,800	10	158,000
09/01/2019	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	110	1,650,000
08/01/2019	15,900	-0.15 ▼	-0.94	16,050	15,900	15,000	180	2,862,000
04/01/2019	16,050	0.00 ■■	0.00	16,050	16,050	16,050	250	4,012,500
03/01/2019	16,050	0.00 ■■	0.00	16,050	16,050	16,050	250	4,012,500
02/01/2019	16,050	1.05 ▲	6.54	15,000	16,050	15,000	3,710	59,545,500
29/12/2018	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	5,990	89,850,000
28/12/2018	15,000	-0.40 ▼	-2.67	15,400	15,000	15,000	5,990	89,850,000
27/12/2018	15,400	-0.15 ▼	-0.97	15,550	15,400	14,500	1,480	22,792,000
24/12/2018	15,550	-0.35 ▼	-2.25	15,900	15,550	15,000	550	8,552,500
21/12/2018	15,900	0.30 ▲	1.89	15,600	15,900	14,700	1,170	18,603,000
20/12/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,600	100	1,560,000
19/12/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,600	100	1,560,000
16/12/2018	15,600	-0.10 ▼	-0.64	15,700	15,600	14,650	110	1,716,000
14/12/2018	15,600	-0.10 ▼	-0.64	15,700	15,600	14,650	110	1,716,000
12/12/2018	15,700	0.25 ▲	1.59	15,450	15,700	15,700	10	157,000
11/12/2018	15,450	-0.45 ▼	-2.91	15,900	15,450	15,450	10	154,500
06/12/2018	15,900	0.90 ▲	5.66	15,000	15,900	15,000	4,960	78,864,000
05/12/2018	15,900	0.90 ▲	5.66	15,000	15,900	15,000	4,960	78,864,000
04/12/2018	15,000	-0.80 ▼	-5.33	15,800	15,700	15,000	410	6,150,000
03/12/2018	15,800	-0.10 ▼	-0.63	15,900	15,800	14,800	30	474,000
29/11/2018	15,900	-0.05 ▼	-0.31	15,950	15,900	14,900	2,120	33,708,000
28/11/2018	15,950	0.00 ■■	0.00	15,950	15,950	15,950	20	319,000
27/11/2018	15,950	0.00 ■■	0.00	15,950	15,950	15,950	20	319,000
26/11/2018	15,950	0.45 ▲	2.82	15,500	15,950	15,950	10	159,500
20/11/2018	15,500	-0.40 ▼	-2.58	15,900	15,900	14,800	50	775,000
19/11/2018	15,900	0.90 ▲	5.66	15,000	15,900	15,000	4,970	79,023,000
16/11/2018	15,000	-0.90 ▼	-6.00	15,900	15,400	15,000	23,290	349,350,000
15/11/2018	15,900	0.70 ▲	4.40	15,200	15,900	15,650	30	477,000
14/11/2018	15,200	-0.60 ▼	-3.95	15,800	15,200	15,000	10,010	152,152,000
12/11/2018	15,800	-0.20 ▼	-1.27	16,000	15,800	15,000	420	6,636,000
07/11/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
06/11/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
05/11/2018	16,000	0.70 ▲	4.38	15,300	16,000	16,000	10	160,000
01/11/2018	15,300	0.70 ▲	4.58	15,300	16,000	15,300	20	306,000
31/10/2018	15,300	-0.70 ▼	-4.58	16,000	15,900	15,000	7,270	111,231,000
29/10/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
28/10/2018	16,000	0.25 ▲	1.56	15,750	16,600	15,650	90	1,440,000
26/10/2018	16,000	0.25 ▲	1.56	15,750	16,600	15,650	90	1,440,000
25/10/2018	15,750	0.00 ■■	0.00	15,750	15,750	15,750	20	315,000
24/10/2018	15,750	0.00 ■■	0.00	15,750	15,750	15,750	20	315,000
23/10/2018	15,750	0.00 ■■	0.00	15,750	15,750	15,750	20	315,000
22/10/2018	15,750	0.85 ▲	5.40	14,900	15,750	15,000	40	630,000
20/10/2018	14,900	0.90 ▲	6.04	14,000	14,900	14,900	13,820	205,918,000
19/10/2018	14,900	0.90 ▲	6.04	14,000	14,900	14,900	13,820	205,918,000
18/10/2018	14,000	-1.00 ▼	-7.14	15,000	15,000	14,000	30	420,000
17/10/2018	15,000	0.20 ▲	1.33	14,800	15,800	15,000	40	600,000
16/10/2018	14,800	-0.55 ▼	-3.72	15,350	16,250	14,800	280	4,144,000
15/10/2018	15,350	0.00 ■■	0.00	15,350	15,350	15,350	10	153,500
14/10/2018	15,350	-0.15 ▼	-0.98	15,500	15,350	14,450	160	2,456,000
12/10/2018	15,350	-0.15 ▼	-0.98	15,500	15,350	14,450	160	2,456,000
11/10/2018	15,500	0.60 ▲	3.87	14,900	15,500	15,250	90	1,395,000
10/10/2018	14,900	-0.35 ▼	-2.35	15,250	15,400	14,700	1,630	24,287,000
09/10/2018	15,250	0.10 ▲	0.66	15,150	15,600	15,150	80	1,220,000
08/10/2018	15,150	-0.25 ▼	-1.65	15,400	15,200	14,600	60	909,000
07/10/2018	15,400	-0.10 ▼	-0.65	15,500	15,400	14,700	300	4,620,000
05/10/2018	15,400	-0.10 ▼	-0.65	15,500	15,400	14,700	300	4,620,000
01/10/2018	15,500	-0.30 ▼	-1.94	15,800	15,600	14,800	1,320	20,460,000
28/09/2018	15,800	-0.10 ▼	-0.63	15,900	15,850	15,100	980	15,484,000
27/09/2018	15,900	0.70 ▲	4.40	15,200	16,000	15,500	80	1,272,000
26/09/2018	16,400	0.30 ▲	1.83	16,100	16,500	15,700	4,160	68,224,000
25/09/2018	16,100	0.10 ▲	0.62	16,000	17,000	16,000	300	4,830,000
24/09/2018	16,000	-0.55 ▼	-3.44	16,550	16,550	15,500	1,120	17,920,000
21/09/2018	16,550	0.00 ■■	0.00	16,550	16,550	16,550	20	331,000
20/09/2018	16,550	0.00 ■■	0.00	16,550	16,550	16,550	20	331,000
19/09/2018	16,550	0.35 ▲	2.11	16,200	16,600	15,900	1,370	22,673,500
18/09/2018	16,550	0.35 ▲	2.11	16,200	16,600	15,900	1,370	22,673,500
17/09/2018	16,200	0.10 ▲	0.62	16,200	16,500	16,000	320	5,184,000
16/09/2018	16,200	-0.20 ▼	-1.23	16,400	16,200	16,000	180	2,916,000
14/09/2018	16,200	-0.20 ▼	-1.23	16,400	16,200	16,000	180	2,916,000
13/09/2018	16,400	-0.20 ▼	-1.22	16,600	16,400	16,400	30	492,000
12/09/2018	16,600	0.10 ▲	0.60	16,500	16,600	16,200	160	2,656,000
11/09/2018	16,500	0.50 ▲	3.03	16,000	16,500	16,500	30	495,000
10/09/2018	16,000	0.85 ▲	5.31	15,150	16,000	15,200	1,010	16,160,000
08/09/2018	15,150	-1.05 ▼	-6.93	16,200	15,800	15,100	2,670	40,450,500
07/09/2018	15,150	-1.05 ▼	-6.93	16,200	15,800	15,100	2,670	40,450,500
06/09/2018	16,200	-0.10 ▼	-0.62	16,300	16,200	16,000	320	5,184,000
05/09/2018	16,300	0.00 ■■	0.00	16,300	16,300	16,300	20	326,000
04/09/2018	16,300	-1.10 ▼	-6.75	16,300	16,300	15,200	70	1,141,000
03/09/2018	16,300	-0.05 ▼	-0.31	16,350	16,300	15,250	230	3,749,000
31/08/2018	16,300	-0.05 ▼	-0.31	16,350	16,300	15,250	230	3,749,000
29/08/2018	16,350	-0.05 ▼	-0.31	16,400	16,350	16,350	10	163,500
28/08/2018	16,350	-0.05 ▼	-0.31	16,400	16,350	16,350	10	163,500
27/08/2018	16,400	0.00 ■■	0.00	16,400	16,400	16,400	400	6,560,000
24/08/2018	16,400	-0.15 ▼	-0.91	16,550	16,400	16,400	30	492,000
23/08/2018	16,550	0.95 ▲	5.74	15,600	16,550	16,000	60	993,000
22/08/2018	16,550	0.95 ▲	5.74	15,600	16,550	16,000	60	993,000
21/08/2018	15,600	-1.05 ▼	-6.73	16,650	16,350	15,600	30	468,000
20/08/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	20	333,000
19/08/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	20	333,000
17/08/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	20	333,000
16/08/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	20	333,000
15/08/2018	16,650	-0.25 ▼	-1.50	16,900	16,650	16,650	710	11,821,500
14/08/2018	16,650	-0.25 ▼	-1.50	16,900	16,650	16,650	710	11,821,500
13/08/2018	16,900	0.20 ▲	1.18	16,700	17,400	15,550	530	8,957,000
10/08/2018	16,700	0.00 ■■	0.00	16,700	16,700	16,700	30	501,000
08/08/2018	16,700	0.00 ■■	0.00	16,700	16,700	16,700	30	501,000
07/08/2018	16,700	0.60 ▲	3.59	16,100	16,700	16,100	40	668,000
06/08/2018	16,100	0.00 ■■	0.00	16,100	16,100	16,100	20	322,000
03/08/2018	16,100	0.00 ■■	0.00	16,100	16,100	16,100	20	322,000
01/08/2018	16,100	-0.10 ▼	-0.62	16,200	16,100	15,100	2,460	39,606,000
31/07/2018	16,200	-0.10 ▼	-0.62	16,200	16,250	16,100	30	486,000
30/07/2018	16,200	-0.10 ▼	-0.62	16,200	16,250	16,100	30	486,000
29/07/2018	16,200	-0.25 ▼	-1.54	16,450	16,200	16,200	130	2,106,000
27/07/2018	16,200	-0.25 ▼	-1.54	16,450	16,200	16,200	130	2,106,000
25/07/2018	16,450	-0.25 ▼	-1.52	16,700	16,450	15,550	7,090	116,630,500
24/07/2018	16,450	-0.25 ▼	-1.52	16,700	16,450	15,550	7,090	116,630,500
23/07/2018	16,700	0.40 ▲	2.40	16,300	16,700	16,700	30	501,000
22/07/2018	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	200	3,260,000
20/07/2018	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	200	3,260,000
19/07/2018	16,400	0.20 ▲	1.22	16,200	16,400	16,400	10	164,000
18/07/2018	16,200	-1.15 ▼	-7.10	17,350	16,900	16,200	2,110	34,182,000
17/07/2018	17,350	-0.35 ▼	-2.02	17,700	17,350	16,500	40	694,000
15/07/2018	17,700	-0.40 ▼	-2.26	18,100	17,700	16,850	20	354,000
13/07/2018	17,700	-0.40 ▼	-2.26	18,100	17,700	16,850	20	354,000
11/07/2018	18,100	0.30 ▲	1.66	17,800	18,100	17,500	130	2,353,000
10/07/2018	18,100	0.30 ▲	1.66	17,800	18,100	17,500	130	2,353,000
08/07/2018	17,800	0.85 ▲	4.78	16,950	17,800	16,900	90	1,602,000
06/07/2018	17,800	0.85 ▲	4.78	16,950	17,800	16,900	90	1,602,000
05/07/2018	16,950	1.00 ▲	5.90	15,950	16,950	16,600	30	508,500
04/07/2018	16,950	1.00 ▲	5.90	15,950	16,950	16,600	30	508,500
03/07/2018	15,950	-0.50 ▼	-3.13	16,450	15,950	15,300	280	4,466,000
30/06/2018	16,450	0.65 ▲	3.95	15,800	0	0	70	1,151,500
29/06/2018	16,450	0.65 ▲	3.95	15,800	16,450	15,850	70	1,151,500
28/06/2018	15,800	-0.10 ▼	-0.63	15,900	15,800	14,800	270	4,266,000
25/06/2018	15,900	0.35 ▲	2.20	15,550	15,900	14,500	90	1,431,000
22/06/2018	15,550	0.60 ▲	3.86	14,950	15,550	15,500	70	1,088,500
21/06/2018	14,950	0.75 ▲	5.02	14,950	15,800	14,900	1,280	19,136,000
20/06/2018	14,950	0.85 ▲	5.69	14,100	15,050	13,450	730	10,913,500
19/06/2018	14,100	-0.90 ▼	-6.38	15,000	15,950	13,950	80	1,128,000
18/06/2018	15,000	-1.10 ▼	-7.33	16,100	16,950	15,000	3,680	55,200,000
15/06/2018	16,100	-1.20 ▼	-7.45	17,300	16,750	16,100	160	2,576,000
14/06/2018	17,300	0.10 ▲	0.58	17,200	17,300	16,000	50	865,000
13/06/2018	17,200	0.70 ▲	4.07	16,500	17,200	17,200	20	344,000
12/06/2018	16,500	1.05 ▲	6.36	15,450	16,500	14,500	2,020	33,330,000
11/06/2018	15,450	-1.15 ▼	-7.44	16,600	17,500	15,450	3,920	60,564,000
10/06/2018	16,600	-1.20 ▼	-7.23	17,800	16,600	16,600	970	16,102,000
08/06/2018	16,600	-1.20 ▼	-7.23	17,800	16,600	16,600	970	16,102,000
07/06/2018	17,800	0.10 ▲	0.56	17,700	17,800	17,800	10	178,000
06/06/2018	17,700	1.15 ▲	6.50	16,550	17,700	17,700	230	4,071,000
05/06/2018	16,550	0.00 ■■	0.00	16,550	16,550	16,550	20	331,000
04/06/2018	16,550	-0.10 ▼	-0.60	16,650	16,550	16,550	50	827,500
03/06/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	40	666,000
01/06/2018	16,650	0.00 ■■	0.00	16,650	16,650	16,650	40	666,000
31/05/2018	16,650	1.00 ▲	6.01	15,650	16,650	16,200	150	2,497,500
30/05/2018	15,650	-1.15 ▼	-7.35	16,800	16,700	15,650	60	939,000
29/05/2018	16,800	0.60 ▲	3.57	16,200	16,800	15,700	60	1,008,000
28/05/2018	16,200	-0.15 ▼	-0.93	16,350	16,250	16,200	2,250	36,450,000
27/05/2018	16,350	-0.05 ▼	-0.31	16,400	16,350	15,300	90	1,471,500
25/05/2018	16,350	-0.05 ▼	-0.31	16,400	16,350	15,300	90	1,471,500
19/05/2018	16,400	-0.10 ▼	-0.61	16,500	16,400	15,700	1,520	24,928,000
18/05/2018	16,400	-0.10 ▼	-0.61	16,500	16,400	15,700	1,520	24,928,000
16/05/2018	16,500	0.25 ▲	1.52	16,250	16,500	15,700	90	1,485,000
15/05/2018	16,500	0.25 ▲	1.52	16,250	16,500	15,700	90	1,485,000
13/05/2018	16,250	-0.05 ▼	-0.31	16,300	16,250	15,550	150	2,437,500
11/05/2018	16,250	-0.05 ▼	-0.31	16,300	16,250	15,550	150	2,437,500
10/05/2018	16,300	0.50 ▲	3.07	15,800	16,300	15,650	180	2,934,000
09/05/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,800	20	316,000
08/05/2018	15,800	0.20 ▲	1.27	15,600	15,800	15,600	60	948,000
07/05/2018	15,600	0.00 ■■	0.00	15,600	15,600	15,600	10	156,000
04/05/2018	15,600	-0.10 ▼	-0.64	15,700	15,600	14,700	230	3,588,000
03/05/2018	15,700	0.00 ■■	0.00	15,700	15,700	15,700	50	785,000
02/05/2018	15,700	-0.30 ▼	-1.91	16,000	15,700	15,700	50	785,000
30/04/2018	16,000	0.30 ▲	1.88	16,000	16,300	16,000	60	960,000
27/04/2018	16,000	0.30 ▲	1.88	16,000	16,300	16,000	60	960,000
26/04/2018	16,000	-0.40 ▼	-2.50	16,400	16,000	15,300	150	2,400,000
23/04/2018	16,400	0.00 ■■	0.00	16,400	16,400	16,400	30	492,000
20/04/2018	16,400	0.10 ▲	0.61	16,300	16,400	16,000	100	1,640,000
19/04/2018	16,400	0.10 ▲	0.61	16,300	16,400	16,000	100	1,640,000
18/04/2018	16,300	0.20 ▲	1.23	16,100	16,300	16,300	10	163,000
15/04/2018	15,000	-0.95 ▼	-6.33	15,950	16,250	15,000	40	600,000
13/04/2018	15,000	-0.95 ▼	-6.33	15,950	16,250	15,000	40	600,000
12/04/2018	15,950	0.00 ■■	0.00	15,950	15,950	15,950	110	1,754,500
11/04/2018	15,950	-0.45 ▼	-2.82	16,400	15,950	15,300	150	2,392,500
09/04/2018	16,400	-1.10 ▼	-6.71	16,400	16,400	15,300	190	3,116,000
06/04/2018	16,400	-16.40 ▼	-100.00	16,400	16,400	16,400	20	328,000
05/04/2018	16,400	0.40 ▲	2.44	16,000	16,400	16,000	30	492,000
03/04/2018	16,000	-0.20 ▼	-1.25	16,200	16,300	15,950	60	960,000
02/04/2018	16,200	-16.20 ▼	-100.00	16,200	16,200	16,200	20	324,000
30/03/2018	16,200	-16.20 ▼	-100.00	16,200	16,200	16,200	20	324,000
29/03/2018	16,200	0.10 ▲	0.62	16,100	16,200	16,000	110	1,782,000
28/03/2018	16,100	-16.10 ▼	-100.00	16,100	16,100	16,100	70	1,127,000
27/03/2018	16,100	0.30 ▲	1.86	15,800	16,200	15,800	60	966,000
26/03/2018	15,800	-0.10 ▼	-0.63	15,900	16,350	15,750	430	6,794,000
25/03/2018	15,900	-0.25 ▼	-1.57	16,150	16,350	15,800	180	2,862,000
23/03/2018	15,900	-0.25 ▼	-1.57	16,150	16,350	15,800	180	2,862,000
22/03/2018	16,150	-16.15 ▼	-100.00	16,150	16,150	16,150	20	323,000
21/03/2018	16,150	-16.15 ▼	-100.00	16,150	16,150	16,150	20	323,000
20/03/2018	16,150	0.80 ▲	4.95	15,350	16,150	15,800	70	1,130,500
19/03/2018	15,350	-0.85 ▼	-5.54	16,500	15,350	15,350	1,500	23,025,000
17/03/2018	16,500	0.30 ▲	1.82	16,200	16,500	16,500	30	495,000
16/03/2018	16,500	0.30 ▲	1.82	16,200	16,500	16,500	30	495,000
15/03/2018	16,200	-1.05 ▼	-6.48	16,200	16,200	15,150	770	12,474,000
14/03/2018	16,200	-0.20 ▼	-1.23	16,200	16,450	16,000	1,540	24,948,000
13/03/2018	16,200	0.70 ▲	4.32	16,200	16,900	16,200	210	3,402,000
12/03/2018	16,200	-0.05 ▼	-0.31	16,200	16,500	15,200	230	3,726,000
09/03/2018	15,200	-1.00 ▼	-6.58	16,200	16,500	15,200	50	760,000
08/03/2018	16,200	0.25 ▲	1.54	15,950	16,800	15,000	190	3,078,000
07/03/2018	15,950	-0.65 ▼	-4.08	16,600	16,000	15,500	10,110	161,254,500
06/03/2018	16,600	-1.15 ▼	-6.93	16,600	16,600	15,450	90	1,494,000
05/03/2018	16,600	1.05 ▲	6.33	15,550	16,600	15,550	6,940	115,204,000
02/03/2018	15,550	-0.85 ▼	-5.47	15,550	15,550	14,700	1,040	16,172,000
01/03/2018	15,550	-1.15 ▼	-7.40	16,700	15,550	15,550	50	777,500
28/02/2018	16,700	-1.10 ▼	-6.59	16,700	16,700	15,600	240	4,008,000
27/02/2018	16,700	-0.10 ▼	-0.60	16,800	16,700	16,400	100	1,670,000
25/02/2018	16,800	0.10 ▲	0.60	16,700	16,800	16,800	10	168,000
23/02/2018	16,800	0.10 ▲	0.60	16,700	16,800	16,800	10	168,000
22/02/2018	16,700	-0.10 ▼	-0.60	16,800	16,700	15,700	50	835,000
14/02/2018	17,400	0.40 ▲	2.30	17,000	17,500	16,400	320	5,568,000
13/02/2018	17,400	0.40 ▲	2.30	17,000	17,500	16,400	320	5,568,000
12/02/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100	1,700,000
09/02/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30	510,000
08/02/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	70	1,190,000
07/02/2018	17,000	0.15 ▲	0.88	16,850	0	0	70	1,190,000
06/02/2018	17,000	0.15 ▲	0.88	16,850	17,000	16,850	70	1,190,000
05/02/2018	16,850	0.00 ■■	0.00	16,850	16,850	16,850	100	1,685,000
02/02/2018	16,850	0.50 ▲	2.97	16,350	16,850	16,450	100	1,685,000
01/02/2018	16,350	0.05 ▲	0.31	16,300	16,350	15,200	270	4,414,500
31/01/2018	16,300	0.10 ▲	0.61	16,200	16,300	16,150	90	1,467,000
30/01/2018	16,200	0.60 ▲	3.70	15,600	16,200	15,500	50	810,000
29/01/2018	15,600	0.60 ▲	3.85	15,000	15,600	14,150	1,860	29,016,000
28/01/2018	15,000	-1.10 ▼	-7.33	16,100	16,350	15,000	1,620	24,300,000
26/01/2018	15,000	-1.10 ▼	-7.33	16,100	16,350	15,000	1,620	24,300,000
25/01/2018	16,100	0.70 ▲	4.35	15,350	16,100	16,100	30	483,000
24/01/2018	15,750	0.35 ▲	2.22	15,400	15,350	15,000	350	5,512,500
22/01/2018	15,350	-0.05 ▼	-0.33	15,400	15,350	15,000	1,140	17,499,000
18/01/2018	15,050	-0.15 ▼	-1.00	15,400	15,400	15,050	50	752,500
17/01/2018	15,050	-0.15 ▼	-1.00	15,400	15,400	15,050	50	752,500
15/01/2018	15,400	0.05 ▲	0.32	15,350	15,400	15,400	10	154,000
12/01/2018	15,350	-0.05 ▼	-0.33	15,400	15,350	14,600	400	6,140,000
10/01/2018	15,400	-0.40 ▼	-2.60	15,400	15,400	15,000	1,300	20,020,000
08/01/2018	15,400	0.00 ■■	0.00	15,400	15,400	15,400	10	154,000
05/01/2018	15,400	-0.05 ▼	-0.32	15,400	15,400	15,000	330	5,082,000
03/01/2018	15,400	-0.60 ▼	-3.90	16,000	15,400	14,900	1,020	15,708,000
02/01/2018	15,400	-0.60 ▼	-3.90	16,000	15,400	14,900	1,020	15,708,000
28/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	40	640,000
27/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	60	960,000
26/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	50	800,000
25/12/2017	16,000	0.10 ▲	0.63	15,900	16,000	14,850	1,040	16,640,000
24/12/2017	15,900	-0.10 ▼	-0.63	16,000	15,900	14,900	1,050	16,695,000
22/12/2017	15,900	-0.10 ▼	-0.63	16,000	15,900	14,900	1,050	16,695,000
21/12/2017	16,000	0.30 ▲	1.88	15,700	16,000	15,900	40	640,000
20/12/2017	15,700	-0.30 ▼	-1.91	16,000	15,700	15,700	10	157,000
19/12/2017	16,000	-0.50 ▼	-3.13	16,000	16,000	15,500	50	800,000
18/12/2017	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	10	155,000
17/12/2017	16,000	0.00 ■■	0.00	16,000	16,000	15,900	40	640,000
15/12/2017	16,000	0.10 ▲	0.63	15,900	16,000	15,800	60	960,000
14/12/2017	16,000	0.10 ▲	0.63	15,900	16,000	15,800	30	480,000
13/12/2017	15,500	-0.05 ▼	-0.32	15,550	15,900	15,500	1,550	24,025,000
12/12/2017	15,550	-0.40 ▼	-2.57	15,950	15,550	15,550	40	622,000
11/12/2017	15,550	-0.40 ▼	-2.57	15,950	15,550	15,550	40	622,000
10/12/2017	15,950	0.05 ▲	0.31	15,900	15,950	15,950	40	638,000
08/12/2017	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
07/12/2017	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
05/12/2017	15,750	0.00 ■■	0.00	15,500	15,750	14,850	150	2,362,500
04/12/2017	15,750	-0.20 ▼	-1.25	15,950	15,950	15,750	50	787,500
01/12/2017	15,950	0.70 ▲	4.59	15,800	15,950	15,800	70	1,116,500
30/11/2017	15,250	-0.90 ▼	-5.57	15,100	16,050	15,100	600	9,150,000
29/11/2017	16,150	0.05 ▲	0.31	16,100	16,150	16,100	40	646,000
28/11/2017	16,100	0.35 ▲	2.22	15,750	16,100	15,750	60	966,000
27/11/2017	15,750	0.00 ■■	0.00	15,950	15,950	15,000	1,470	23,152,500
24/11/2017	15,750	0.85 ▲	5.70	15,350	15,750	15,350	350	5,512,500
23/11/2017	14,900	-0.90 ▼	-5.70	16,000	16,000	14,900	1,450	21,605,000
22/11/2017	15,800	-0.10 ▼	-0.63	16,000	16,150	15,000	180	2,844,000
21/11/2017	15,900	-0.15 ▼	-0.93	15,850	15,900	15,000	24,330	386,847,000
20/11/2017	16,050	0.05 ▲	0.31	16,050	16,050	16,050	40	642,000
17/11/2017	16,000	0.35 ▲	2.24	16,150	16,150	16,000	60	960,000
16/11/2017	15,650	-1.15 ▼	-6.85	15,650	16,450	15,650	510	7,981,500
15/11/2017	16,800	0.30 ▲	1.82	16,400	16,800	16,400	100	1,680,000
14/11/2017	16,500	0.00 ■■	0.00	16,400	16,500	16,400	80	1,320,000
13/11/2017	16,500	0.60 ▲	3.77	15,950	16,700	15,950	140	2,310,000
10/11/2017	15,900	0.50 ▲	3.25	15,950	15,950	15,300	80	1,272,000
09/11/2017	15,400	0.60 ▲	4.05	15,300	15,400	15,250	1,930	29,722,000
08/11/2017	14,800	-1.05 ▼	-6.62	15,900	15,900	14,800	100	1,480,000
07/11/2017	15,850	0.00 ■■	0.00	15,850	15,850	15,850	20	317,000
06/11/2017	15,850	-0.05 ▼	-0.31	16,550	16,550	14,800	8,980	142,333,000
03/11/2017	15,900	-0.35 ▼	-2.15	16,250	16,250	15,200	230	3,657,000
02/11/2017	16,250	0.05 ▲	0.31	16,250	16,250	16,250	30	487,500
01/11/2017	16,200	-0.25 ▼	-1.52	16,350	16,350	15,350	1,100	17,820,000
31/10/2017	16,450	-0.25 ▼	-1.50	16,400	16,650	15,550	550	9,047,500
30/10/2017	16,700	0.40 ▲	2.45	16,000	16,750	16,000	130	2,171,000
27/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	50	815,000
26/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	30	489,000
25/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
24/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
23/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	10	163,000
20/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
19/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	20	326,000
18/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	40	652,000
17/10/2017	16,300	0.30 ▲	1.88	16,300	16,500	15,500	220	3,586,000
16/10/2017	16,000	0.00 ■■	0.00	16,000	16,000	15,000	820	13,120,000
13/10/2017	16,000	0.00 ■■	0.00	16,000	16,900	16,000	240	3,840,000
12/10/2017	16,000	1.00 ▲	6.67	15,500	16,000	15,500	4,560	72,960,000
11/10/2017	15,000	0.95 ▲	6.76	14,950	15,000	14,500	3,050	45,750,000
10/10/2017	14,050	-0.90 ▼	-6.02	15,450	15,450	14,050	40	562,000
09/10/2017	14,950	0.95 ▲	6.79	14,950	14,950	14,950	3,250	48,587,500
06/10/2017	14,000	-0.90 ▼	-6.04	15,800	15,800	14,000	20	280,000
05/10/2017	14,900	-1.00 ▼	-6.29	15,900	15,900	14,900	130	1,937,000
04/10/2017	15,900	0.10 ▲	0.63	15,900	15,900	15,900	40	636,000
03/10/2017	15,800	-0.20 ▼	-1.25	15,800	15,800	15,800	160	2,528,000
02/10/2017	16,000	0.00 ■■	0.00	16,000	16,000	14,900	380	6,080,000
29/09/2017	16,000	0.00 ■■	0.00	16,100	16,100	15,950	100	1,600,000
28/09/2017	16,000	-0.95 ▼	-5.60	16,950	16,950	15,850	13,630	218,080,000
27/09/2017	16,950	0.60 ▲	3.67	16,950	16,950	16,950	10	169,500
26/09/2017	16,350	-0.70 ▼	-4.11	16,500	16,900	15,900	4,030	65,890,500
25/09/2017	17,050	0.55 ▲	3.33	16,500	17,150	16,500	240	4,092,000
22/09/2017	16,500	-0.45 ▼	-2.65	16,900	17,000	16,500	5,480	90,420,000
21/09/2017	16,950	0.05 ▲	0.30	16,900	16,950	16,900	3,410	57,799,500
20/09/2017	16,900	0.10 ▲	0.60	16,900	16,900	16,900	80	1,352,000
19/09/2017	16,800	0.05 ▲	0.30	16,950	16,950	16,500	2,130	35,784,000
18/09/2017	16,750	0.00 ■■	0.00	17,000	17,000	16,400	4,000	67,000,000
15/09/2017	16,750	-0.10 ▼	-0.59	16,800	16,800	16,400	3,710	62,142,500
14/09/2017	16,850	0.25 ▲	1.51	16,900	16,900	16,400	200	3,370,000
13/09/2017	16,600	0.00 ■■	0.00	16,600	17,000	16,600	2,590	42,994,000
12/09/2017	16,600	0.65 ▲	4.08	16,600	16,600	15,500	1,430	23,738,000
11/09/2017	15,950	-1.05 ▼	-6.18	17,000	17,000	15,950	30	478,500
08/09/2017	17,000	0.00 ■■	0.00	15,850	17,000	15,850	2,860	48,620,000
07/09/2017	17,000	-0.10 ▼	-0.58	17,700	17,700	16,500	5,240	89,080,000
06/09/2017	17,100	-0.05 ▼	-0.29	17,100	17,100	16,900	6,050	103,455,000
05/09/2017	17,150	0.25 ▲	1.48	17,250	17,300	17,000	240	4,116,000
01/09/2017	16,900	-0.05 ▼	-0.29	17,250	17,250	16,900	150	2,535,000
31/08/2017	16,950	0.15 ▲	0.89	16,950	16,950	16,950	40	678,000
30/08/2017	16,800	0.60 ▲	3.70	16,800	16,800	15,200	40	672,000
29/08/2017	16,200	0.00 ■■	0.00	16,700	16,700	16,200	390	6,318,000
28/08/2017	16,200	0.00 ■■	0.00	16,700	16,700	16,200	710	11,502,000
25/08/2017	16,200	0.00 ■■	0.00	16,750	16,750	16,200	390	6,318,000
24/08/2017	16,200	-1.15 ▼	-6.63	16,150	17,350	16,150	4,100	66,420,000
23/08/2017	17,350	0.35 ▲	2.06	17,350	17,350	17,350	40	694,000
22/08/2017	17,000	0.60 ▲	3.66	17,000	17,000	17,000	60	1,020,000
21/08/2017	16,400	-1.20 ▼	-6.82	17,650	17,650	16,400	450	7,380,000
18/08/2017	17,600	-0.05 ▼	-0.28	16,500	17,950	16,450	880	15,488,000
17/08/2017	17,650	-0.15 ▼	-0.84	17,800	18,200	16,600	120	2,118,000
16/08/2017	17,800	0.00 ■■	0.00	17,200	17,800	16,600	1,610	28,658,000
15/08/2017	17,800	-0.20 ▼	-1.11	17,800	17,800	16,750	240	4,272,000
14/08/2017	18,000	0.20 ▲	1.12	16,700	18,000	16,700	490	8,820,000
11/08/2017	17,800	0.00 ■■	0.00	17,800	17,800	17,800	30	534,000
10/08/2017	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
09/08/2017	17,800	0.40 ▲	2.30	17,900	17,900	17,600	80	1,424,000
08/08/2017	17,400	0.40 ▲	2.35	17,400	17,400	15,850	270	4,698,000
07/08/2017	17,000	0.00 ■■	0.00	17,450	17,450	15,900	10,310	175,270,000
04/08/2017	17,000	-0.75 ▼	-4.23	18,000	18,950	17,000	1,030	17,510,000
03/08/2017	17,750	1.00 ▲	5.97	17,750	17,750	17,750	30	532,500
02/08/2017	16,750	-1.25 ▼	-6.94	16,750	16,750	16,750	10	167,500
01/08/2017	18,000	0.65 ▲	3.75	18,000	18,000	18,000	10	180,000
31/07/2017	17,350	0.95 ▲	5.79	17,350	17,350	17,350	10	173,500
28/07/2017	16,400	-1.10 ▼	-6.29	16,400	16,400	16,400	10	164,000
27/07/2017	17,500	-0.95 ▼	-5.15	17,500	17,500	17,500	10	175,000
26/07/2017	18,450	-1.35 ▼	-6.82	18,450	18,450	18,450	10	184,500
25/07/2017	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
24/07/2017	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
21/07/2017	19,800	0.90 ▲	4.76	19,000	19,800	19,000	110	2,178,000
20/07/2017	18,900	1.00 ▲	5.59	17,900	18,900	17,900	20	378,000
19/07/2017	17,900	0.70 ▲	4.07	17,900	17,900	17,900	10	179,000
18/07/2017	17,200	1.00 ▲	6.17	16,200	17,200	16,200	400	6,880,000
17/07/2017	16,200	-0.10 ▼	-0.61	16,300	16,300	15,700	2,880	46,656,000
14/07/2017	16,300	0.00 ■■	0.00	15,500	16,300	15,500	5,740	93,562,000
13/07/2017	16,300	-0.10 ▼	-0.61	16,400	16,400	16,000	7,230	117,849,000
12/07/2017	16,400	0.00 ■■	0.00	16,400	16,400	16,400	20	328,000
11/07/2017	16,400	0.30 ▲	1.86	16,100	16,400	16,100	1,950	31,980,000
10/07/2017	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	460	7,406,000
07/07/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	20	324,000
06/07/2017	16,200	0.20 ▲	1.25	16,200	16,200	16,200	10	162,000
05/07/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
04/07/2017	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	20	320,000
03/07/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	30	483,000
30/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	15,000	190	3,059,000
29/06/2017	16,100	0.00 ■■	0.00	15,050	16,100	15,050	20	322,000
28/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	10	161,000
27/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	6,080	97,888,000
26/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	15,050	140	2,254,000
23/06/2017	16,100	0.10 ▲	0.63	16,100	16,100	16,100	40	644,000
22/06/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
21/06/2017	16,000	-0.10 ▼	-0.62	15,050	16,000	15,050	40	640,000
20/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	10	161,000
19/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	30	483,000
16/06/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	30	483,000
15/06/2017	16,100	0.45 ▲	2.88	16,100	16,100	16,100	20	322,000
14/06/2017	15,650	-0.05 ▼	-0.32	15,700	15,700	15,600	570	8,920,500
13/06/2017	15,700	0.00 ■■	0.00	15,600	15,700	14,850	460	7,222,000
12/06/2017	15,700	0.40 ▲	2.61	15,700	15,700	15,700	30	471,000
09/06/2017	15,300	-1.10 ▼	-6.71	15,300	15,300	15,300	10	153,000
08/06/2017	16,400	-0.20 ▼	-1.20	16,600	16,600	15,450	30	492,000
07/06/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
06/06/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
05/06/2017	16,600	0.45 ▲	2.79	17,100	17,100	15,050	30	498,000
02/06/2017	16,150	-0.05 ▼	-0.31	16,500	16,500	15,150	40	646,000
01/06/2017	16,200	-0.30 ▼	-1.82	15,350	16,200	15,350	20	324,000
31/05/2017	16,500	0.00 ■■	0.00	15,350	16,500	15,350	20	330,000
30/05/2017	16,500	0.50 ▲	3.12	16,900	16,900	15,050	40	660,000
29/05/2017	16,000	0.30 ▲	1.91	16,200	16,200	14,800	50	800,000
26/05/2017	15,700	-0.20 ▼	-1.26	16,300	16,300	14,850	1,310	20,567,000
25/05/2017	15,900	-0.10 ▼	-0.62	16,000	16,000	15,500	100	1,590,000
24/05/2017	16,000	-0.05 ▼	-0.31	15,050	16,000	15,050	20	320,000
23/05/2017	16,050	0.55 ▲	3.55	16,400	16,400	14,850	50	802,500
22/05/2017	15,500	0.95 ▲	6.53	14,650	15,500	14,650	2,410	37,355,000
19/05/2017	14,550	-0.70 ▼	-4.59	15,850	15,850	14,550	20	291,000
18/05/2017	15,250	-1.05 ▼	-6.44	15,250	15,250	15,250	10	152,500
17/05/2017	16,300	-0.05 ▼	-0.31	15,250	16,300	15,250	20	326,000
16/05/2017	16,350	0.20 ▲	1.24	16,350	16,350	16,350	10	163,500
15/05/2017	16,150	0.05 ▲	0.31	16,150	16,150	15,100	180	2,907,000
09/05/2017	15,650	0.05 ▲	0.32	15,650	15,650	15,650	40	626,000
08/05/2017	15,600	0.00 ■■	0.00	15,000	15,600	15,000	2,120	33,072,000
05/05/2017	15,600	-0.15 ▼	-0.95	15,000	15,700	15,000	5,240	81,744,000
04/05/2017	15,750	0.15 ▲	0.96	15,750	15,750	15,750	30	472,500
03/05/2017	15,600	-0.15 ▼	-0.95	14,850	15,600	14,850	400	6,240,000
28/04/2017	15,750	-0.10 ▼	-0.63	14,800	15,750	14,800	80	1,260,000
27/04/2017	15,850	0.00 ■■	0.00	15,850	15,850	15,850	20	317,000
26/04/2017	15,850	0.00 ■■	0.00	14,800	15,850	14,750	570	9,034,500
25/04/2017	15,850	0.00 ■■	0.00	14,950	15,850	14,900	340	5,389,000
24/04/2017	15,850	0.40 ▲	2.59	15,950	15,950	14,550	50	792,500
21/04/2017	15,450	0.45 ▲	3.00	15,500	15,500	14,550	40	618,000
20/04/2017	15,000	0.00 ■■	0.00	16,000	16,000	14,000	5,070	76,050,000
19/04/2017	15,000	-0.75 ▼	-4.76	16,000	16,000	15,000	2,300	34,500,000
18/04/2017	15,750	0.05 ▲	0.32	14,850	15,750	14,700	9,150	144,112,500
17/04/2017	15,700	0.85 ▲	5.72	15,400	15,800	15,400	280	4,396,000
14/04/2017	14,850	-0.95 ▼	-6.01	15,000	16,000	14,850	3,070	45,589,500
13/04/2017	15,800	0.10 ▲	0.64	15,150	15,800	15,150	9,890	156,262,000
12/04/2017	15,700	-0.70 ▼	-4.27	15,350	15,700	15,300	19,140	300,498,000
11/04/2017	16,400	-0.05 ▼	-0.30	16,400	16,400	16,400	1,300	21,320,000
10/04/2017	16,450	0.05 ▲	0.30	15,500	16,450	15,500	2,650	43,592,500
07/04/2017	16,400	-0.20 ▼	-1.20	15,450	16,500	15,450	2,650	43,460,000
05/04/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
04/04/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	10	166,000
03/04/2017	16,600	0.50 ▲	3.11	16,600	16,600	16,600	30	498,000
31/03/2017	16,100	0.10 ▲	0.63	16,000	16,200	15,000	210	3,381,000
30/03/2017	16,000	-0.20 ▼	-1.23	15,350	16,000	15,350	30	480,000
29/03/2017	16,200	0.00 ■■	0.00	16,200	16,200	15,200	80	1,296,000
28/03/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	20	324,000
27/03/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
24/03/2017	16,200	0.05 ▲	0.31	16,000	16,200	15,600	1,510	24,462,000
23/03/2017	16,150	0.15 ▲	0.94	16,150	16,150	15,050	70	1,130,500
22/03/2017	16,000	-0.20 ▼	-1.23	16,200	16,200	16,000	20	320,000
21/03/2017	16,200	0.00 ■■	0.00	15,200	16,200	15,150	1,510	24,462,000
20/03/2017	16,200	0.70 ▲	4.52	16,200	16,200	16,200	10	162,000
17/03/2017	15,500	-0.40 ▼	-2.52	16,200	16,200	15,500	40	620,000
16/03/2017	15,900	-0.25 ▼	-1.55	16,150	16,150	15,900	30	477,000
15/03/2017	16,150	0.00 ■■	0.00	16,150	16,150	16,150	0	0
14/03/2017	16,150	-0.05 ▼	-0.31	16,150	16,150	16,150	20	323,000
13/03/2017	16,200	0.05 ▲	0.31	15,100	16,200	15,100	40	648,000
10/03/2017	16,150	0.15 ▲	0.94	16,150	16,150	16,150	10	161,500
09/03/2017	16,000	-0.35 ▼	-2.14	15,250	16,000	15,250	70	1,120,000
08/03/2017	16,350	0.00 ■■	0.00	16,350	16,350	16,350	0	0
07/03/2017	16,350	0.00 ■■	0.00	16,350	16,350	16,350	0	0
06/03/2017	16,350	0.00 ■■	0.00	16,350	16,350	16,350	0	0
03/03/2017	16,350	0.35 ▲	2.19	14,900	16,450	14,900	130	2,125,500
02/03/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
01/03/2017	16,000	0.05 ▲	0.31	14,950	16,000	14,950	40	640,000
28/02/2017	15,950	-0.05 ▼	-0.31	15,100	15,950	15,100	20	319,000
27/02/2017	16,000	0.50 ▲	3.23	16,200	16,200	16,000	1,570	25,120,000
24/02/2017	15,500	-0.90 ▼	-5.49	15,500	15,500	15,500	500	7,750,000
23/02/2017	16,400	0.45 ▲	2.82	16,000	16,400	16,000	40	656,000
22/02/2017	15,950	-0.05 ▼	-0.31	15,000	15,950	15,000	110	1,754,500
21/02/2017	16,000	-0.25 ▼	-1.54	15,300	16,000	15,300	20	320,000
20/02/2017	16,250	0.00 ■■	0.00	16,250	16,250	16,250	0	0
17/02/2017	16,250	0.00 ■■	0.00	16,250	16,250	16,250	0	0
16/02/2017	16,250	0.00 ■■	0.00	16,600	16,600	16,000	60	975,000
15/02/2017	16,250	0.05 ▲	0.31	16,000	16,250	16,000	100	1,625,000
14/02/2017	16,200	0.55 ▲	3.51	16,150	16,200	16,150	70	1,134,000
13/02/2017	15,650	-1.05 ▼	-6.29	15,600	16,000	15,550	640	10,016,000
10/02/2017	16,700	0.00 ■■	0.00	15,800	16,700	15,550	1,160	19,372,000
09/02/2017	16,700	0.20 ▲	1.21	16,700	16,700	16,700	10	167,000
08/02/2017	16,500	0.50 ▲	3.12	16,500	16,500	16,500	30	495,000
07/02/2017	16,000	-0.90 ▼	-5.33	17,450	17,450	16,000	1,120	17,920,000
06/02/2017	16,900	1.10 ▲	6.96	16,400	16,900	16,400	40	676,000
03/02/2017	15,800	-1.10 ▼	-6.51	15,750	17,600	15,750	14,500	229,100,000
02/02/2017	16,900	1.10 ▲	6.96	16,900	16,900	16,900	10	169,000
25/01/2017	15,800	-0.20 ▼	-1.25	15,000	15,800	15,000	1,510	23,858,000
24/01/2017	16,000	0.20 ▲	1.27	14,700	16,000	14,700	4,310	68,960,000
23/01/2017	15,800	0.50 ▲	3.27	15,800	15,800	15,800	10	158,000
20/01/2017	15,300	-0.50 ▼	-3.16	14,700	15,300	14,700	3,140	48,042,000
19/01/2017	15,800	0.05 ▲	0.32	14,650	15,800	14,650	4,120	65,096,000
18/01/2017	15,750	0.00 ■■	0.00	15,750	15,750	15,750	0	0
17/01/2017	15,750	0.00 ■■	0.00	14,800	15,750	14,800	20	315,000
16/01/2017	15,750	0.00 ■■	0.00	15,750	15,750	15,750	0	0
13/01/2017	15,750	-0.10 ▼	-0.63	14,900	15,750	14,900	160	2,520,000
12/01/2017	15,850	0.05 ▲	0.32	14,850	15,850	14,850	20	317,000
11/01/2017	15,800	-0.05 ▼	-0.32	15,800	15,800	15,800	30	474,000
10/01/2017	15,850	0.00 ■■	0.00	15,850	15,850	15,850	0	0
09/01/2017	15,850	0.10 ▲	0.63	15,850	15,850	15,850	10	158,500
06/01/2017	15,750	0.15 ▲	0.96	15,750	15,750	15,700	50	787,500
05/01/2017	15,600	-0.20 ▼	-1.27	14,700	15,600	14,700	1,700	26,520,000
04/01/2017	15,800	0.00 ■■	0.00	15,900	15,900	14,700	1,050	16,590,000
03/01/2017	15,800	-0.20 ▼	-1.25	14,900	15,800	14,900	1,960	30,968,000
30/12/2016	16,000	0.05 ▲	0.31	14,850	16,000	14,850	4,310	68,960,000
29/12/2016	15,950	0.10 ▲	0.63	14,750	15,950	14,750	600	9,570,000
28/12/2016	15,850	0.95 ▲	6.38	15,850	15,850	15,850	10	158,500
27/12/2016	14,900	0.90 ▲	6.43	14,900	14,900	13,100	1,810	26,969,000
26/12/2016	14,000	0.00 ■■	0.00	14,800	14,800	14,000	5,290	74,060,000
23/12/2016	14,000	-1.00 ▼	-6.67	15,300	15,300	14,000	19,400	271,600,000
22/12/2016	15,000	-0.45 ▼	-2.91	15,450	15,450	14,400	42,710	640,650,000
21/12/2016	15,450	-1.15 ▼	-6.93	15,500	16,000	15,450	12,780	197,451,000
20/12/2016	16,600	-1.20 ▼	-6.74	16,600	16,600	16,600	620	10,292,000
19/12/2016	17,800	1.00 ▲	5.95	15,650	17,800	15,650	16,220	288,716,000
16/12/2016	16,800	0.70 ▲	4.35	16,800	16,800	16,800	50	840,000
15/12/2016	16,100	0.95 ▲	6.27	15,200	16,200	15,200	270	4,347,000
14/12/2016	15,150	-0.90 ▼	-5.61	17,000	17,100	15,150	630	9,544,500
13/12/2016	16,050	-1.20 ▼	-6.96	17,550	17,600	16,050	30,890	495,784,500
12/12/2016	17,250	0.45 ▲	2.68	17,800	17,800	15,650	190	3,277,500
09/12/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	100	1,680,000
08/12/2016	16,800	-0.30 ▼	-1.75	17,400	17,400	15,950	1,580	26,544,000
07/12/2016	17,100	-0.80 ▼	-4.47	16,800	17,100	16,650	33,400	571,140,000
06/12/2016	17,900	0.80 ▲	4.68	17,100	17,900	16,800	6,650	119,035,000
05/12/2016	17,100	-0.10 ▼	-0.58	17,900	17,900	16,000	670	11,457,000
02/12/2016	17,200	-0.70 ▼	-3.91	16,650	17,200	16,650	5,010	86,172,000
01/12/2016	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
30/11/2016	17,900	0.60 ▲	3.47	17,900	17,900	17,900	10	179,000
29/11/2016	17,300	0.00 ■■	0.00	17,900	17,900	17,100	5,130	88,749,000
28/11/2016	17,300	-0.20 ▼	-1.14	17,500	17,900	17,000	5,810	100,513,000
25/11/2016	17,500	0.10 ▲	0.57	17,200	17,950	17,200	5,050	88,375,000
24/11/2016	17,400	0.10 ▲	0.58	17,500	17,500	16,600	5,040	87,696,000
23/11/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
22/11/2016	17,300	-0.20 ▼	-1.14	17,300	17,300	17,300	1,000	17,300,000
21/11/2016	17,500	-0.10 ▼	-0.57	17,950	17,950	17,300	3,030	53,025,000
18/11/2016	17,600	0.10 ▲	0.57	17,950	17,950	17,350	10,670	187,792,000
17/11/2016	17,500	-0.20 ▼	-1.13	18,150	18,150	17,500	2,340	40,950,000
16/11/2016	17,700	-0.20 ▼	-1.12	18,750	18,750	16,650	2,090	36,993,000
15/11/2016	17,900	0.05 ▲	0.28	17,700	17,900	17,700	1,170	20,943,000
14/11/2016	17,850	1.10 ▲	6.57	16,500	17,900	15,650	18,070	322,549,500
11/11/2016	16,750	-1.25 ▼	-6.94	18,700	18,700	16,750	2,560	42,880,000
10/11/2016	18,000	0.30 ▲	1.69	18,900	18,900	17,900	1,440	25,920,000
09/11/2016	17,700	-0.20 ▼	-1.12	17,700	17,700	17,700	1,000	17,700,000
08/11/2016	17,900	-0.25 ▼	-1.38	18,000	18,850	17,600	50	895,000
07/11/2016	18,150	0.45 ▲	2.54	18,000	18,200	16,600	120	2,178,000
04/11/2016	17,700	-1.30 ▼	-6.84	18,200	18,900	17,700	1,030	18,231,000
03/11/2016	19,000	0.00 ■■	0.00	17,700	19,450	17,700	4,190	79,610,000
02/11/2016	19,000	0.40 ▲	2.15	19,200	19,200	18,200	1,190	22,610,000
01/11/2016	18,600	1.10 ▲	6.29	17,500	18,700	16,350	170	3,162,000
31/10/2016	17,500	0.10 ▲	0.57	17,600	17,600	17,400	1,460	25,550,000
28/10/2016	17,400	-0.10 ▼	-0.57	17,800	17,800	17,400	4,000	69,600,000
27/10/2016	17,500	0.00 ■■	0.00	17,800	17,800	17,400	2,020	35,350,000
26/10/2016	17,500	-0.40 ▼	-2.23	17,500	17,500	16,650	3,020	52,850,000
25/10/2016	17,900	-0.10 ▼	-0.56	18,000	19,000	17,800	1,570	28,103,000
24/10/2016	18,000	-0.30 ▼	-1.64	18,000	18,000	17,050	70	1,260,000
21/10/2016	18,300	-0.80 ▼	-4.19	19,000	19,600	18,000	2,430	44,469,000
20/10/2016	19,100	0.10 ▲	0.53	19,800	19,800	17,700	200	3,820,000
19/10/2016	19,000	-1.30 ▼	-6.40	20,400	20,400	19,000	3,010	57,190,000
18/10/2016	20,300	0.60 ▲	3.05	20,300	20,300	18,350	4,010	81,403,000
17/10/2016	19,700	0.00 ■■	0.00	20,300	20,300	18,400	220	4,334,000
14/10/2016	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
13/10/2016	19,700	-1.20 ▼	-5.74	19,800	19,800	19,700	200	3,940,000
12/10/2016	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
11/10/2016	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
10/10/2016	20,900	0.20 ▲	0.97	20,900	20,900	20,900	10	209,000
07/10/2016	20,700	0.00 ■■	0.00	20,700	20,700	20,700	0	0
06/10/2016	20,700	0.00 ■■	0.00	20,700	20,700	20,700	30	621,000
05/10/2016	20,700	0.70 ▲	3.50	20,700	20,700	20,700	10	207,000
04/10/2016	20,000	0.15 ▲	0.76	19,000	21,200	19,000	7,740	154,800,000
03/10/2016	19,850	0.00 ■■	0.00	19,850	19,850	19,850	20	397,000
30/09/2016	19,850	0.20 ▲	1.02	18,350	20,000	18,300	280	5,558,000
29/09/2016	19,650	0.00 ■■	0.00	19,650	19,650	19,650	0	0
28/09/2016	19,650	0.00 ■■	0.00	19,650	19,650	19,650	0	0
27/09/2016	19,650	-0.35 ▼	-1.75	18,600	19,650	18,600	2,670	52,465,500
26/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	10	200,000
23/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
22/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
21/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
20/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
19/09/2016	20,000	0.00 ■■	0.00	20,000	20,000	19,000	1,710	34,200,000
16/09/2016	20,000	0.30 ▲	1.52	20,000	20,000	18,400	540	10,800,000
15/09/2016	19,700	-0.10 ▼	-0.51	18,500	19,700	18,500	710	13,987,000
14/09/2016	19,800	0.90 ▲	4.76	19,800	19,800	19,800	30	594,000
13/09/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
12/09/2016	19,900	-0.10 ▼	-0.50	19,900	19,900	19,900	30	597,000
09/09/2016	20,000	1.00 ▲	5.26	20,000	20,000	20,000	30	600,000
08/09/2016	19,000	-0.70 ▼	-3.55	20,700	20,700	18,600	1,220	23,180,000
07/09/2016	19,700	0.00 ■■	0.00	18,600	19,800	18,600	1,760	34,672,000
06/09/2016	19,700	0.10 ▲	0.51	19,000	20,600	19,000	1,580	31,126,000
05/09/2016	19,600	0.10 ▲	0.51	19,500	19,800	18,500	250	4,900,000
01/09/2016	19,500	0.40 ▲	2.09	20,300	20,300	18,400	1,460	28,470,000
31/08/2016	19,100	-0.30 ▼	-1.55	18,300	19,500	18,300	2,980	56,918,000
30/08/2016	19,400	-0.10 ▼	-0.51	18,900	19,400	18,600	430	8,342,000
29/08/2016	19,500	0.30 ▲	1.56	19,500	19,500	19,500	30	585,000
26/08/2016	19,200	1.00 ▲	5.49	19,400	19,400	17,500	1,390	26,688,000
25/08/2016	18,200	-0.60 ▼	-3.19	18,500	19,000	18,200	980	17,836,000
24/08/2016	18,800	-1.00 ▼	-5.05	20,600	20,600	18,800	1,710	32,148,000
23/08/2016	19,800	-1.40 ▼	-6.60	19,900	20,900	19,800	850	16,830,000
22/08/2016	21,200	0.60 ▲	2.91	20,600	21,200	20,600	160	3,392,000
19/08/2016	20,600	0.60 ▲	3.00	20,700	20,700	20,600	30	618,000
18/08/2016	20,000	-0.80 ▼	-3.85	20,000	20,000	19,500	2,760	55,200,000
17/08/2016	20,800	0.30 ▲	1.46	20,500	20,800	20,500	830	17,264,000
16/08/2016	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
15/08/2016	20,500	0.30 ▲	1.49	18,900	20,500	18,900	1,320	27,060,000
12/08/2016	20,200	0.00 ■■	0.00	21,000	21,000	20,200	20	404,000
11/08/2016	20,200	0.00 ■■	0.00	21,000	21,000	20,200	450	9,090,000
10/08/2016	20,200	0.50 ▲	2.54	20,500	20,500	20,000	550	11,110,000
09/08/2016	19,700	-1.30 ▼	-6.19	19,800	19,800	19,700	60	1,182,000
08/08/2016	21,000	1.00 ▲	5.00	21,000	21,000	21,000	10	210,000
05/08/2016	20,000	-0.40 ▼	-1.96	20,000	20,000	19,000	30	600,000
04/08/2016	20,400	0.40 ▲	2.00	20,400	20,400	20,400	10	204,000
03/08/2016	20,000	-0.90 ▼	-4.31	20,000	20,800	20,000	9,550	191,000,000
02/08/2016	20,900	0.90 ▲	4.50	20,000	20,900	18,600	3,610	75,449,000
01/08/2016	20,000	0.00 ■■	0.00	18,600	20,000	18,600	5,310	106,200,000
29/07/2016	20,000	0.90 ▲	4.71	20,200	20,200	20,000	130	2,600,000
28/07/2016	19,100	-1.40 ▼	-6.83	20,500	20,500	19,100	2,260	43,166,000
27/07/2016	20,500	1.20 ▲	6.22	19,300	20,500	18,000	580	11,890,000
26/07/2016	19,300	1.10 ▲	6.04	17,200	19,300	17,200	10,340	199,562,000
25/07/2016	18,200	0.20 ▲	1.11	18,500	18,500	18,200	140	2,548,000
22/07/2016	18,000	1.00 ▲	5.88	17,600	18,000	17,000	22,300	401,400,000
21/07/2016	17,000	-0.20 ▼	-1.16	17,200	17,500	16,400	17,350	294,950,000
20/07/2016	17,200	0.10 ▲	0.58	16,200	17,200	16,200	80	1,376,000
19/07/2016	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
18/07/2016	17,100	0.30 ▲	1.79	16,200	17,100	16,200	1,730	29,583,000
15/07/2016	16,800	-0.40 ▼	-2.33	16,200	16,800	16,200	2,010	33,768,000
14/07/2016	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
13/07/2016	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
12/07/2016	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
11/07/2016	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
08/07/2016	17,200	0.70 ▲	4.24	16,300	17,200	16,300	90	1,548,000
07/07/2016	16,500	-0.50 ▼	-2.94	16,800	17,400	16,500	130	2,145,000
06/07/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
05/07/2016	17,000	0.20 ▲	1.19	16,300	17,000	16,300	2,940	49,980,000
04/07/2016	16,800	-0.20 ▼	-1.18	16,700	17,500	16,400	7,720	129,696,000
01/07/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
30/06/2016	17,000	0.20 ▲	1.19	16,900	17,000	16,900	130	2,210,000
29/06/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
28/06/2016	16,800	0.10 ▲	0.60	16,800	16,800	16,800	10	168,000
27/06/2016	16,700	-0.50 ▼	-2.91	17,500	17,500	16,200	1,030	17,201,000
24/06/2016	17,200	0.20 ▲	1.18	16,200	17,200	16,100	22,330	384,076,000
23/06/2016	17,000	0.50 ▲	3.03	16,200	17,000	16,200	10,700	181,900,000
22/06/2016	16,500	0.10 ▲	0.61	15,900	16,500	15,900	3,500	57,750,000
21/06/2016	16,400	0.10 ▲	0.61	16,000	16,400	16,000	3,600	59,040,000
20/06/2016	16,300	0.30 ▲	1.88	16,300	16,400	15,900	2,210	36,023,000
17/06/2016	16,000	-0.50 ▼	-3.03	16,000	16,000	16,000	1,070	17,120,000
16/06/2016	16,500	0.40 ▲	2.48	16,100	16,500	16,100	1,480	24,420,000
15/06/2016	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
14/06/2016	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	310	4,991,000
13/06/2016	16,200	0.30 ▲	1.89	15,700	16,200	15,700	390	6,318,000
10/06/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
09/06/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
08/06/2016	15,900	-0.10 ▼	-0.62	16,400	16,400	15,600	1,380	21,942,000
07/06/2016	16,000	0.00 ■■	0.00	16,000	16,000	15,800	5,100	81,600,000
06/06/2016	16,000	-0.60 ▼	-3.61	16,000	16,000	16,000	2,000	32,000,000
03/06/2016	16,600	0.50 ▲	3.11	16,600	16,600	15,900	680	11,288,000
02/06/2016	16,100	0.10 ▲	0.63	16,000	16,100	16,000	350	5,635,000
01/06/2016	16,000	0.10 ▲	0.63	15,900	16,000	15,900	3,500	56,000,000
31/05/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	4,240	67,416,000
30/05/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,000	8,480	134,832,000
27/05/2016	15,900	0.00 ■■	0.00	15,900	16,000	15,900	3,140	49,926,000
26/05/2016	15,900	0.10 ▲	0.63	15,800	16,000	15,800	1,770	28,143,000
25/05/2016	15,800	0.20 ▲	1.28	15,800	15,800	15,800	30	474,000
24/05/2016	15,600	0.00 ■■	0.00	15,600	15,600	15,600	100	1,560,000
23/05/2016	15,600	0.00 ■■	0.00	16,000	16,000	15,600	4,420	68,952,000
20/05/2016	15,600	-0.40 ▼	-2.50	16,000	16,100	15,600	380	5,928,000
19/05/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	650	10,400,000
18/05/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
17/05/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,000	32,000,000
16/05/2016	16,000	-0.20 ▼	-1.23	16,200	16,200	16,000	7,020	112,320,000
13/05/2016	16,200	-0.40 ▼	-2.41	16,500	16,500	16,200	5,520	89,424,000
12/05/2016	16,600	0.20 ▲	1.22	15,900	17,000	15,900	2,560	42,496,000
11/05/2016	16,400	0.90 ▲	5.81	16,200	16,400	16,200	210	3,444,000
10/05/2016	15,500	-0.10 ▼	-0.64	16,200	16,500	15,500	530	8,215,000
09/05/2016	15,600	-0.80 ▼	-4.88	16,200	16,900	15,600	780	12,168,000
06/05/2016	16,400	0.80 ▲	5.13	15,300	16,500	15,300	220	3,608,000
05/05/2016	15,600	0.10 ▲	0.65	16,400	16,500	15,600	590	9,204,000
04/05/2016	15,500	-0.60 ▼	-3.73	15,200	16,500	15,200	4,330	67,115,000
29/04/2016	16,100	0.60 ▲	3.87	16,200	16,200	16,100	1,090	17,549,000
28/04/2016	15,500	-0.30 ▼	-1.90	16,200	16,300	15,500	660	10,230,000
27/04/2016	15,800	-0.30 ▼	-1.86	16,100	16,300	15,800	2,010	31,758,000
26/04/2016	16,100	-1.20 ▼	-6.94	16,100	17,000	16,100	11,130	179,193,000
25/04/2016	17,300	0.60 ▲	3.59	16,200	17,300	15,800	3,340	57,782,000
22/04/2016	16,700	0.70 ▲	4.38	16,600	16,700	16,000	180	3,006,000
21/04/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
20/04/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
19/04/2016	16,000	-0.40 ▼	-2.44	16,000	16,000	16,000	10	160,000
15/04/2016	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
14/04/2016	16,400	-0.70 ▼	-4.09	16,100	17,000	16,100	1,550	25,420,000
13/04/2016	17,100	1.10 ▲	6.88	16,000	17,100	16,000	2,020	34,542,000
12/04/2016	16,000	-1.00 ▼	-5.88	16,000	16,000	16,000	3,570	57,120,000
11/04/2016	17,000	0.00 ■■	0.00	16,000	17,000	16,000	1,430	24,310,000
08/04/2016	17,000	-0.10 ▼	-0.58	17,000	17,000