Lịch sử giao dịch QNC - 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 -8.54 (-0.68%)
HNX-Index 293.11 -3.01 (-1.02%)
UPCOM-Index 81.79 -0.91 (-1.10%)

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 Xi măng và Xây dựng Quảng Ninh
Quang Ninh Construction & Cement Joint Stock Company
Mã CK: QNC 8.40 ▼ -0.10 (-1.19%) (cập nhật 23:45 16/04/2021)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.qncc.vn

QNC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
16/04/2021	8,400	-0.10 ▼	-1.19	8,500	8,600	8,200	49,200	413,280,000
15/04/2021	8,600	0.20 ▲	2.33	8,400	8,600	8,300	20,800	178,880,000
14/04/2021	8,500	-0.10 ▼	-1.18	8,600	8,600	8,200	69,800	593,300,000
13/04/2021	8,500	0.20 ▲	2.35	8,300	8,900	8,300	88,700	753,950,000
12/04/2021	8,300	0.10 ▲	1.20	8,200	8,400	8,100	75,500	626,650,000
09/04/2021	8,200	-0.30 ▼	-3.66	8,500	8,400	8,000	66,500	545,300,000
08/04/2021	8,300	-0.30 ▼	-3.61	8,600	8,800	8,200	36,600	303,780,000
07/04/2021	8,800	-0.20 ▼	-2.27	9,000	9,000	8,200	119,900	1,055,120,000
06/04/2021	9,000	1.00 ▲	11.11	8,000	9,200	8,000	134,900	1,214,100,000
05/04/2021	8,100	0.40 ▲	4.94	7,900	8,100	7,800	53,400	432,540,000
02/04/2021	7,800	-0.10 ▼	-1.28	7,900	7,900	7,400	57,300	446,940,000
01/04/2021	8,000	0.00 ■■	0.00	8,000	8,100	7,700	94,900	759,200,000
31/03/2021	8,100	0.00 ■■	0.00	8,100	8,200	7,900	26,800	217,080,000
30/03/2021	8,200	0.20 ▲	2.44	8,000	8,600	7,700	41,900	343,580,000
29/03/2021	8,200	1.00 ▲	12.20	7,200	8,200	7,300	173,900	1,425,980,000
26/03/2021	7,300	0.10 ▲	1.37	7,200	7,400	7,000	41,100	300,030,000
25/03/2021	7,200	0.10 ▲	1.39	7,100	7,300	7,100	25,800	185,760,000
24/03/2021	7,200	-0.20 ▼	-2.78	7,400	7,400	7,000	22,700	163,440,000
23/03/2021	7,400	-0.10 ▼	-1.35	7,500	7,500	7,200	36,400	269,360,000
22/03/2021	7,400	-0.10 ▼	-1.35	7,500	7,700	7,400	43,900	324,860,000
19/03/2021	7,500	0.30 ▲	4.00	7,200	7,900	7,100	57,700	432,750,000
18/03/2021	7,200	0.10 ▲	1.39	7,100	7,200	7,100	20,500	147,600,000
17/03/2021	7,100	0.30 ▲	4.23	6,800	7,200	6,900	22,000	156,200,000
16/03/2021	6,900	0.00 ■■	0.00	6,900	6,900	6,800	28,800	198,720,000
15/03/2021	7,100	0.20 ▲	2.82	6,900	7,100	6,700	26,600	188,860,000
12/03/2021	7,100	-0.10 ▼	-1.41	7,200	7,200	6,700	47,600	337,960,000
11/03/2021	7,000	-0.50 ▼	-7.14	7,500	7,500	7,000	58,200	407,400,000
10/03/2021	7,500	0.50 ▲	6.67	7,000	7,600	7,200	101,200	759,000,000
09/03/2021	7,200	0.80 ▲	11.11	6,400	7,300	6,300	141,300	1,017,360,000
08/03/2021	6,500	0.30 ▲	4.62	6,200	6,500	6,200	64,100	416,650,000
05/03/2021	6,300	0.20 ▲	3.17	6,100	6,400	6,100	5,300	33,390,000
04/03/2021	6,300	-0.10 ▼	-1.59	6,400	6,400	5,900	59,300	373,590,000
03/03/2021	6,400	0.00 ■■	0.00	6,400	6,500	6,300	3,900	24,960,000
02/03/2021	6,400	0.00 ■■	0.00	6,400	6,800	6,300	8,000	51,200,000
01/03/2021	6,600	0.20 ▲	3.03	6,400	6,700	6,300	15,600	102,960,000
26/02/2021	6,600	0.00 ■■	0.00	6,600	6,600	6,200	11,800	77,880,000
25/02/2021	6,700	0.00 ■■	0.00	6,700	6,900	6,400	17,900	119,930,000
24/02/2021	6,700	0.10 ▲	1.49	6,600	7,400	6,400	46,700	312,890,000
23/02/2021	6,900	0.80 ▲	11.59	6,100	7,000	6,100	69,500	479,550,000
22/02/2021	6,000	0.20 ▲	3.33	5,800	6,300	5,900	25,600	153,600,000
19/02/2021	6,000	0.20 ▲	3.33	5,800	6,000	6,000	600	3,600,000
18/02/2021	6,000	0.10 ▲	1.67	5,900	6,000	5,600	32,800	196,800,000
17/02/2021	5,900	-0.10 ▼	-1.69	6,000	6,200	5,800	14,300	84,370,000
09/02/2021	6,100	0.40 ▲	6.56	5,700	6,200	5,800	15,500	94,550,000
08/02/2021	5,900	0.10 ▲	1.69	6,000	5,900	5,500	31,900	188,210,000
05/02/2021	5,800	-0.20 ▼	-3.45	6,000	5,800	5,500	42,700	247,660,000
05/01/2021	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	10,000	50,000,000
04/01/2021	5,000	0.00 ■■	0.00	5,000	5,100	5,000	28,600	143,000,000
31/12/2020	5,000	-0.20 ▼	-4.00	5,200	5,200	5,000	11,400	57,000,000
30/12/2020	5,100	0.00 ■■	0.00	5,100	5,300	5,100	30,100	153,510,000
29/12/2020	5,200	-0.40 ▼	-7.69	5,600	5,200	4,900	6,620	34,424,000
28/12/2020	5,400	0.00 ■■	0.00	5,400	5,900	5,400	30	162,000
27/12/2020	5,300	-0.20 ▼	-3.77	5,500	5,600	5,300	680	3,604,000
25/12/2020	5,300	-0.20 ▼	-3.77	5,500	5,600	5,300	680	3,604,000
24/12/2020	5,500	0.10 ▲	1.82	5,400	5,800	5,500	620	3,410,000
23/12/2020	5,700	0.70 ▲	12.28	5,000	5,700	5,000	2,550	14,535,000
22/12/2020	5,000	0.00 ■■	0.00	5,000	5,400	4,900	2,100	10,500,000
21/12/2020	4,900	0.10 ▲	2.04	4,800	5,300	4,900	270	1,323,000
20/12/2020	4,900	0.00 ■■	0.00	4,900	5,000	4,800	830	4,067,000
18/12/2020	4,900	0.00 ■■	0.00	4,900	5,000	4,800	830	4,067,000
17/12/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,800	1,390	7,089,000
16/12/2020	5,100	0.20 ▲	3.92	4,900	5,100	4,800	2,840	14,484,000
15/12/2020	4,800	-0.10 ▼	-2.08	4,900	5,000	4,700	1,810	8,688,000
14/12/2020	4,800	-0.10 ▼	-2.08	4,900	5,100	4,800	660	3,168,000
13/12/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	870	4,350,000
11/12/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	870	4,350,000
10/12/2020	5,000	0.10 ▲	2.00	4,900	5,300	4,900	1,820	9,100,000
09/12/2020	5,300	0.00 ■■	0.00	5,300	5,300	4,800	1,070	5,671,000
08/12/2020	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	1,150	6,095,000
07/12/2020	5,500	0.40 ▲	7.27	5,100	5,600	5,200	940	5,170,000
04/12/2020	5,400	-0.10 ▼	-1.85	5,500	5,400	4,700	13,300	71,820,000
03/12/2020	5,400	-0.10 ▼	-1.85	5,500	5,600	5,400	960	5,184,000
02/12/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,500	990	5,544,000
01/12/2020	5,800	0.50 ▲	8.62	5,300	5,900	5,100	1,050	6,090,000
30/11/2020	5,300	-0.40 ▼	-7.55	5,700	5,400	5,200	15,600	82,680,000
27/11/2020	5,700	-0.20 ▼	-3.51	5,900	5,900	5,600	12,400	70,680,000
26/11/2020	5,800	-0.70 ▼	-12.07	6,500	6,100	5,700	22,100	128,180,000
25/11/2020	6,100	-0.10 ▼	-1.64	6,200	7,100	6,100	104,600	638,060,000
24/11/2020	6,200	0.80 ▲	12.90	5,400	6,200	6,200	35,900	222,580,000
23/11/2020	5,500	0.70 ▲	12.73	4,800	5,500	5,100	39,800	218,900,000
20/11/2020	5,000	0.50 ▲	10.00	4,500	5,000	4,700	27,400	137,000,000
19/11/2020	4,700	0.50 ▲	10.64	4,200	4,700	4,400	19,900	93,530,000
18/11/2020	4,400	0.50 ▲	11.36	3,900	4,400	4,000	940	4,136,000
17/11/2020	4,000	0.10 ▲	2.50	3,900	4,000	3,900	2,300	9,200,000
16/11/2020	4,100	0.20 ▲	4.88	3,900	4,100	3,900	550	2,255,000
13/11/2020	3,800	-0.30 ▼	-7.89	4,100	3,900	3,800	18,300	69,540,000
12/11/2020	4,100	-0.20 ▼	-4.88	4,300	4,200	4,000	9,100	37,310,000
11/11/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,100	490	2,107,000
10/11/2020	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	840	3,612,000
09/11/2020	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	7,400	31,820,000
06/11/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,140	5,016,000
05/11/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,400	12,200	56,120,000
04/11/2020	4,500	0.10 ▲	2.22	4,400	4,600	4,500	3,800	17,100,000
03/11/2020	4,400	-0.30 ▼	-6.82	4,700	4,600	4,300	1,020	4,488,000
02/11/2020	4,400	-0.40 ▼	-9.09	4,800	5,000	4,400	400	1,760,000
30/10/2020	4,800	0.20 ▲	4.17	4,600	4,900	4,600	4,800	23,040,000
29/10/2020	4,600	-0.70 ▼	-15.22	5,300	5,200	4,600	53,900	247,940,000
28/10/2020	5,300	-0.30 ▼	-5.66	5,600	5,500	5,300	18,500	98,050,000
27/10/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
26/10/2020	5,600	-0.10 ▼	-1.79	5,700	6,000	5,600	5,300	29,680,000
23/10/2020	5,700	0.00 ■■	0.00	5,700	6,000	5,600	4,370	24,909,000
22/10/2020	5,800	0.30 ▲	5.17	5,500	5,800	5,500	1,690	9,802,000
21/10/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,400	4,800	26,400,000
20/10/2020	5,500	0.10 ▲	1.82	5,400	5,800	5,500	390	2,145,000
19/10/2020	5,400	0.10 ▲	1.85	5,300	5,800	5,100	1,200	6,480,000
16/10/2020	5,600	0.40 ▲	7.14	5,200	5,700	5,300	1,470	8,232,000
15/10/2020	5,300	-0.10 ▼	-1.89	5,400	5,400	4,900	18,200	96,460,000
14/10/2020	5,300	-0.30 ▼	-5.66	5,600	5,600	5,300	400	2,120,000
13/10/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,500	7,100	39,760,000
12/10/2020	5,600	0.00 ■■	0.00	5,600	6,300	5,500	2,320	12,992,000
09/10/2020	5,800	-0.20 ▼	-3.45	6,000	5,900	5,400	9,300	53,940,000
08/10/2020	5,900	-0.20 ▼	-3.39	6,100	6,400	5,900	730	4,307,000
07/10/2020	6,400	0.20 ▲	3.13	6,200	6,500	5,600	5,360	34,304,000
06/10/2020	6,400	1.10 ▲	17.19	5,300	6,900	5,900	138,200	884,480,000
28/09/2020	5,300	0.20 ▲	3.77	5,100	5,300	4,600	152,900	810,370,000
25/09/2020	5,100	-0.50 ▼	-9.80	5,600	5,600	5,100	144,800	738,480,000
24/09/2020	5,600	-0.60 ▼	-10.71	6,200	5,600	5,600	1,520	8,512,000
23/09/2020	6,200	-0.60 ▼	-9.68	6,800	6,200	6,200	5,690	35,278,000
22/09/2020	6,800	-0.70 ▼	-10.29	7,500	6,800	6,800	2,170	14,756,000
21/09/2020	7,500	-0.30 ▼	-4.00	7,800	7,900	7,100	26,600	199,500,000
18/09/2020	7,800	0.10 ▲	1.28	7,700	8,300	7,800	4,200	32,760,000
17/09/2020	7,700	0.70 ▲	9.09	7,000	7,700	7,000	131,200	1,010,240,000
16/09/2020	7,000	0.10 ▲	1.43	6,900	7,000	6,800	41,400	289,800,000
15/09/2020	6,900	0.20 ▲	2.90	6,700	7,000	6,700	44,500	307,050,000
14/09/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	1,410	9,447,000
11/09/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,600	22,300	151,640,000
10/09/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,700	1,470	9,996,000
09/09/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,300	6,500	44,200,000
08/09/2020	6,800	0.30 ▲	4.41	6,500	6,800	6,500	400	2,720,000
07/09/2020	6,500	-0.30 ▼	-4.62	6,800	6,700	6,500	2,060	13,390,000
04/09/2020	6,800	-0.10 ▼	-1.47	6,900	7,100	6,500	2,610	17,748,000
03/09/2020	6,900	-0.20 ▼	-2.90	7,100	6,900	6,500	3,590	24,771,000
01/09/2020	7,100	0.10 ▲	1.41	7,000	7,700	6,800	3,820	27,122,000
31/08/2020	7,000	0.60 ▲	8.57	6,400	7,000	5,900	44,700	312,900,000
28/08/2020	6,400	0.10 ▲	1.56	6,300	6,500	5,900	47,000	300,800,000
27/08/2020	6,300	-0.50 ▼	-7.94	6,800	6,900	6,300	56,400	355,320,000
26/08/2020	6,800	-0.70 ▼	-10.29	7,500	7,600	6,800	6,000	40,800,000
25/08/2020	7,500	-0.50 ▼	-6.67	8,000	7,600	7,200	3,020	22,650,000
24/08/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,200	100,800	806,400,000
21/08/2020	8,000	0.30 ▲	3.75	7,700	8,400	7,000	59,600	476,800,000
20/08/2020	7,700	-0.80 ▼	-10.39	8,500	7,800	7,700	52,300	402,710,000
19/08/2020	8,500	-0.90 ▼	-10.59	9,400	10,300	8,500	12,430	105,655,000
18/08/2020	9,400	0.80 ▲	8.51	8,600	9,400	9,400	3,840	36,096,000
17/08/2020	8,600	0.70 ▲	8.14	7,900	8,600	8,600	83,700	719,820,000
14/08/2020	7,900	0.70 ▲	8.86	7,200	7,900	7,900	3,370	26,623,000
13/08/2020	7,200	0.60 ▲	8.33	6,600	7,200	7,200	64,000	460,800,000
12/08/2020	6,600	0.60 ▲	9.09	6,000	6,600	6,600	29,200	192,720,000
11/08/2020	6,000	0.50 ▲	8.33	5,500	6,000	6,000	8,530	51,180,000
10/08/2020	5,500	0.50 ▲	9.09	5,000	5,500	5,500	2,500	13,750,000
07/08/2020	5,000	0.40 ▲	8.00	4,600	5,000	5,000	26,000	130,000,000
06/08/2020	4,600	0.40 ▲	8.70	4,200	4,600	4,600	460	2,116,000
05/08/2020	4,200	0.30 ▲	7.14	3,900	4,200	4,200	510	2,142,000
04/08/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,800	2,700	10,530,000
03/08/2020	3,600	0.30 ▲	8.33	3,300	3,600	3,400	4,100	14,760,000
31/07/2020	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
30/07/2020	3,300	0.20 ▲	6.06	3,100	3,300	3,300	100	330,000
29/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
28/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
27/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
24/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
23/07/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	5,000	15,500,000
22/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
21/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
20/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
17/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
16/07/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
15/07/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,100	100	310,000
14/07/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
13/07/2020	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
10/07/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,900	10	29,000
09/07/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
08/07/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
07/07/2020	2,700	0.20 ▲	7.41	2,500	2,700	2,700	200	540,000
06/07/2020	2,500	-0.20 ▼	-8.00	2,700	2,500	2,500	10	25,000
03/07/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
02/07/2020	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	100	270,000
01/07/2020	2,900	-2.90 ▼	-100.00	3,200	0	0	0	0
30/06/2020	2,900	-0.30 ▼	-10.34	3,200	2,900	2,900	10	29,000
26/06/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
25/06/2020	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	20	64,000
24/06/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
23/06/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
22/06/2020	3,500	0.20 ▲	5.71	3,300	3,500	3,400	2,200	7,700,000
19/06/2020	3,300	0.20 ▲	6.06	3,100	3,300	2,800	200	660,000
18/06/2020	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
17/06/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,000	130	403,000
16/06/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,900	60	174,000
15/06/2020	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	10	27,000
12/06/2020	2,900	-0.30 ▼	-10.34	3,200	2,900	2,900	10	29,000
11/06/2020	3,200	0.00 ■■	0.00	3,200	3,200	3,200	350	1,120,000
10/06/2020	3,200	0.00 ■■	0.00	3,200	3,400	3,100	80	256,000
09/06/2020	3,200	0.00 ■■	0.00	3,200	3,200	2,900	510	1,632,000
08/06/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
05/06/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
04/06/2020	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
03/06/2020	3,200	-0.30 ▼	-9.38	3,500	3,300	3,200	200	640,000
02/06/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	500	1,750,000
01/06/2020	3,500	-0.20 ▼	-5.71	3,700	3,500	3,400	170	595,000
31/05/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,200	20	74,000
29/05/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,200	20	74,000
28/05/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,200	110	374,000
27/05/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,100	10	31,000
26/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,900	320	928,000
25/05/2020	2,900	0.00 ■■	0.00	2,900	2,900	2,700	800	2,320,000
22/05/2020	2,900	-0.30 ▼	-10.34	3,200	2,900	2,900	500	1,450,000
21/05/2020	2,900	-0.30 ▼	-10.34	3,200	2,900	2,900	500	1,450,000
20/05/2020	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	70	224,000
19/05/2020	3,500	-0.30 ▼	-8.57	3,800	3,500	3,500	130	455,000
18/05/2020	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	10	38,000
15/05/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
14/05/2020	4,200	0.20 ▲	4.76	4,000	4,400	4,000	30	126,000
13/05/2020	4,000	0.00 ■■	0.00	4,000	4,400	4,000	510	2,040,000
12/05/2020	4,000	0.30 ▲	7.50	3,700	4,000	3,400	140	560,000
11/05/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,200	930	3,441,000
10/05/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,400	540	1,836,000
08/05/2020	3,400	0.30 ▲	8.82	3,100	3,400	3,400	540	1,836,000
07/05/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,900	160	496,000
06/05/2020	2,900	0.20 ▲	6.90	2,700	2,900	2,800	1,470	4,263,000
05/05/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	480	1,296,000
04/05/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	170	459,000
29/04/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
28/04/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	50	135,000
27/04/2020	2,700	0.00 ■■	0.00	2,700	2,700	2,700	30	81,000
24/04/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
23/04/2020	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
22/04/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	50	135,000
21/04/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	50	140,000
20/04/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	50	140,000
19/04/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	150	390,000
17/04/2020	2,600	0.00 ■■	0.00	2,600	2,600	2,600	150	390,000
16/04/2020	2,600	0.10 ▲	3.85	2,500	2,600	2,600	30	78,000
15/04/2020	2,500	0.00 ■■	0.00	2,500	2,500	2,500	10	25,000
14/04/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,500	40	100,000
13/04/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,400	40	96,000
10/04/2020	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
09/04/2020	2,200	0.20 ▲	9.09	2,000	2,200	2,200	20	44,000
08/04/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
07/04/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	30	60,000
06/04/2020	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	30	60,000
05/04/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	40	84,000
03/04/2020	2,100	-0.10 ▼	-4.76	2,200	2,100	2,100	40	84,000
01/04/2020	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
31/03/2020	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
30/03/2020	2,200	-0.20 ▼	-9.09	2,400	2,200	2,200	200	440,000
29/03/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	210	504,000
27/03/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,400	210	504,000
26/03/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,400	10	24,000
25/03/2020	2,200	-0.10 ▼	-4.55	2,300	2,200	2,100	260	572,000
24/03/2020	2,300	0.20 ▲	8.70	2,100	2,300	2,300	20	46,000
23/03/2020	2,100	-0.20 ▼	-9.52	2,300	2,100	2,100	20	42,000
22/03/2020	2,300	-0.20 ▼	-8.70	2,500	2,600	2,300	80	184,000
20/03/2020	2,300	-0.20 ▼	-8.70	2,500	2,600	2,300	80	184,000
19/03/2020	2,500	0.00 ■■	0.00	2,500	2,600	2,300	220	550,000
18/03/2020	2,500	0.20 ▲	8.00	2,300	2,500	2,500	60	150,000
17/03/2020	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
16/03/2020	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	700	1,610,000
13/03/2020	2,500	-0.20 ▼	-8.00	2,700	2,500	2,500	200	500,000
12/03/2020	2,700	-0.30 ▼	-11.11	3,000	2,900	2,700	1,100	2,970,000
11/03/2020	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	4,600	13,800,000
10/03/2020	3,300	-0.30 ▼	-9.09	3,600	3,300	3,300	50	165,000
09/03/2020	3,600	-0.40 ▼	-11.11	4,000	3,800	3,600	180	648,000
06/03/2020	4,000	-0.40 ▼	-10.00	4,400	4,000	4,000	420	1,680,000
05/03/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
03/03/2020	4,400	0.00 ■■	0.00	4,400	4,500	4,400	500	2,200,000
02/03/2020	4,400	0.40 ▲	9.09	4,000	4,400	4,400	800	3,520,000
28/02/2020	4,000	0.30 ▲	7.50	3,700	4,000	4,000	870	3,480,000
27/02/2020	3,700	0.30 ▲	8.11	3,400	3,700	3,700	200	740,000
26/02/2020	3,400	0.30 ▲	8.82	3,100	3,400	2,800	470	1,598,000
25/02/2020	3,100	0.10 ▲	3.23	3,000	3,100	2,700	7,100	22,010,000
24/02/2020	3,000	0.20 ▲	6.67	2,800	3,000	3,000	740	2,220,000
21/02/2020	2,800	0.20 ▲	7.14	2,600	2,800	2,800	800	2,240,000
20/02/2020	2,600	0.20 ▲	7.69	2,400	2,600	2,600	80	208,000
19/02/2020	2,400	0.20 ▲	8.33	2,200	2,400	2,400	20	48,000
18/02/2020	2,200	0.20 ▲	9.09	2,000	2,200	2,200	60	132,000
17/02/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	1,100	2,200,000
15/02/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	160	304,000
14/02/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	160	304,000
13/02/2020	1,800	-0.20 ▼	-11.11	2,000	2,000	1,800	50	90,000
12/02/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	230	460,000
11/02/2020	2,000	0.00 ■■	0.00	2,000	2,000	2,000	30	60,000
10/02/2020	2,000	0.10 ▲	5.00	1,900	2,000	2,000	10	20,000
09/02/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	120	228,000
07/02/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,800	120	228,000
06/02/2020	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
04/02/2020	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
03/02/2020	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
02/02/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	200	380,000
31/01/2020	1,900	0.10 ▲	5.26	1,800	1,900	1,900	200	380,000
22/01/2020	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
21/01/2020	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
20/01/2020	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
17/01/2020	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
16/01/2020	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
15/01/2020	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
13/01/2020	1,800	-1.80 ▼	-100.00	2,000	0	0	0	0
10/01/2020	1,800	-0.20 ▼	-11.11	2,000	1,800	1,800	10	18,000
09/01/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
08/01/2020	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
07/01/2020	2,000	-0.20 ▼	-10.00	2,200	2,000	2,000	10	20,000
06/01/2020	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
02/01/2020	2,200	-0.20 ▼	-9.09	2,400	2,200	2,200	10	22,000
31/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
30/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
27/12/2019	2,400	-0.20 ▼	-8.33	2,600	2,400	2,400	100	240,000
26/12/2019	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
24/12/2019	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
23/12/2019	2,600	0.20 ▲	7.69	2,400	2,600	2,600	130	338,000
20/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
19/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
16/12/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,400	100	240,000
13/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
12/12/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
11/12/2019	2,400	0.20 ▲	8.33	2,200	2,400	2,400	1,500	3,600,000
10/12/2019	2,200	-0.20 ▼	-9.09	2,400	2,500	2,200	400	880,000
09/12/2019	2,400	0.20 ▲	8.33	2,200	2,400	2,400	200	480,000
06/12/2019	2,200	0.20 ▲	9.09	2,000	2,200	2,200	20	44,000
04/12/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
03/12/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
02/12/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
29/11/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
28/11/2019	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
27/11/2019	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	4,000	8,000,000
26/11/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,100	600	1,260,000
25/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
22/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
21/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
20/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
19/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
18/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
15/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
14/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
13/11/2019	2,100	-0.20 ▼	-9.52	2,300	2,100	2,100	100	210,000
12/11/2019	2,300	0.20 ▲	8.70	2,100	2,300	2,300	100	230,000
11/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
08/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
07/11/2019	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
06/11/2019	2,100	0.00 ■■	0.00	2,100	2,100	2,100	20	42,000
05/11/2019	2,100	-0.20 ▼	-9.52	2,300	2,100	2,100	1,600	3,360,000
04/11/2019	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
01/11/2019	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	200	460,000
31/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
30/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100	250,000
29/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
28/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
25/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
24/10/2019	2,500	-0.20 ▼	-8.00	2,700	2,500	2,500	10	25,000
23/10/2019	2,700	0.10 ▲	3.70	2,600	2,700	2,700	10	27,000
22/10/2019	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
21/10/2019	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
18/10/2019	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
17/10/2019	2,600	0.10 ▲	3.85	2,500	2,600	2,600	100	260,000
16/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
15/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
14/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
11/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
10/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
09/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
08/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
07/10/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100	250,000
04/10/2019	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
03/10/2019	2,500	0.10 ▲	4.00	2,400	2,500	2,500	100	250,000
02/10/2019	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
30/09/2019	2,400	0.20 ▲	8.33	2,200	2,400	2,400	10	24,000
27/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
26/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
25/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
24/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
23/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
20/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
19/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
18/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
17/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
16/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
13/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
12/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
11/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
10/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
09/09/2019	2,200	0.00 ■■	0.00	2,200	2,400	2,200	20	44,000
06/09/2019	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
05/09/2019	2,200	-0.20 ▼	-9.09	2,400	2,200	2,200	10	22,000
04/09/2019	2,400	0.20 ▲	8.33	2,200	2,400	2,400	10	24,000
29/08/2019	2,200	-0.20 ▼	-9.09	2,400	2,200	2,200	10	22,000
22/08/2019	2,400	0.00 ■■	0.00	2,400	2,600	2,400	20	48,000
20/08/2019	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	10	24,000
16/08/2019	2,500	-0.20 ▼	-8.00	2,700	2,500	2,500	10	25,000
15/08/2019	2,700	-0.30 ▼	-11.11	3,000	2,700	2,700	10	27,000
13/08/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	20	60,000
12/08/2019	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	20	60,000
05/08/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	10	33,000
19/07/2019	3,300	0.30 ▲	9.09	3,000	3,300	3,300	10	33,000
17/07/2019	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	10	30,000
16/07/2019	3,300	-0.30 ▼	-9.09	3,600	3,300	3,300	10	33,000
14/03/2019	3,600	-0.30 ▼	-8.33	3,900	3,600	3,600	10	36,000
02/01/2019	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
28/12/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
27/12/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
26/12/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
25/12/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
24/12/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,900	500	1,950,000
21/12/2018	3,600	-0.30 ▼	-8.33	3,900	3,600	3,600	100	360,000
20/12/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
19/12/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
18/12/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
17/12/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
14/12/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,300	2,900	11,310,000
13/12/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,600	3,000	10,800,000
12/12/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,300	2,100	6,930,000
11/12/2018	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	100	300,000
10/12/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
07/12/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
06/12/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
05/12/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,000	200	660,000
04/12/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
03/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,000	3,000,000
29/11/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,000	3,000,000
28/11/2018	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	900	2,700,000
27/11/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	1,500	4,650,000
26/11/2018	3,000	-0.20 ▼	-6.67	3,200	3,000	3,000	300	900,000
23/11/2018	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
22/11/2018	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
21/11/2018	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
20/11/2018	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	100	320,000
19/11/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
16/11/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
15/11/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
14/11/2018	3,500	-0.30 ▼	-8.57	3,800	3,500	3,500	200	700,000
13/11/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
12/11/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,700	2,000	7,600,000
09/11/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
08/11/2018	3,500	0.30 ▲	8.57	3,200	3,500	3,500	1,100	3,850,000
07/11/2018	3,200	0.10 ▲	3.13	3,100	3,200	3,200	100	320,000
06/11/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
05/11/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
02/11/2018	3,100	0.20 ▲	6.45	2,900	3,100	3,100	1,000	3,100,000
01/11/2018	2,900	0.00 ■■	0.00	2,900	3,100	2,900	1,500	4,350,000
31/10/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
30/10/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
29/10/2018	2,900	-0.30 ▼	-10.34	3,200	2,900	2,900	100	290,000
26/10/2018	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
25/10/2018	3,200	-0.10 ▼	-3.13	3,300	3,200	3,000	300	960,000
24/10/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
23/10/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
22/10/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
19/10/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
18/10/2018	3,300	-0.30 ▼	-9.09	3,600	3,300	3,300	1,500	4,950,000
17/10/2018	3,600	-0.30 ▼	-8.33	3,900	3,600	3,600	500	1,800,000
16/10/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,900	300	1,170,000
15/10/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,600	100	360,000
12/10/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
11/10/2018	3,300	-0.10 ▼	-3.03	3,400	3,300	3,200	200	660,000
10/10/2018	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	100	340,000
09/10/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
08/10/2018	3,700	0.30 ▲	8.11	3,400	3,700	3,700	3,400	12,580,000
05/10/2018	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	100	340,000
04/10/2018	3,700	0.30 ▲	8.11	3,400	3,700	3,700	300	1,110,000
03/10/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
02/10/2018	3,400	-0.30 ▼	-8.82	3,700	4,000	3,400	5,100	17,340,000
01/10/2018	3,700	0.30 ▲	8.11	3,400	3,700	3,700	5,000	18,500,000
28/09/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,400	9,000	30,600,000
27/09/2018	3,100	-0.20 ▼	-6.45	3,300	3,300	3,100	4,900	15,190,000
26/09/2018	3,300	-0.30 ▼	-9.09	3,600	3,400	3,300	3,500	11,550,000
25/09/2018	3,600	-0.40 ▼	-11.11	4,000	3,800	3,600	1,100	3,960,000
24/09/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
21/09/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	3,400	13,600,000
20/09/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
19/09/2018	4,000	0.30 ▲	7.50	3,700	4,000	4,000	20,400	81,600,000
18/09/2018	3,700	0.30 ▲	8.11	3,400	3,700	3,700	2,400	8,880,000
17/09/2018	3,400	0.10 ▲	2.94	3,300	3,600	3,300	800	2,720,000
14/09/2018	3,300	-0.30 ▼	-9.09	3,600	3,400	3,300	1,300	4,290,000
13/09/2018	3,600	-0.40 ▼	-11.11	4,000	3,600	3,600	500	1,800,000
12/09/2018	4,000	0.30 ▲	7.50	3,700	4,000	4,000	24,900	99,600,000
11/09/2018	3,700	0.30 ▲	8.11	3,400	3,700	3,200	800	2,960,000
10/09/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
07/09/2018	3,400	-0.30 ▼	-8.82	3,700	3,400	3,400	5,000	17,000,000
06/09/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
05/09/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
04/09/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
31/08/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
30/08/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
29/08/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
28/08/2018	3,700	-3.70 ▼	-100.00	3,500	0	0	0	0
27/08/2018	3,700	0.20 ▲	5.41	3,500	3,700	3,700	5,700	21,090,000
24/08/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
23/08/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
22/08/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
21/08/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
20/08/2018	3,500	0.30 ▲	8.57	3,200	3,500	3,500	5,000	17,500,000
17/08/2018	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
16/08/2018	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	100	320,000
15/08/2018	3,500	0.10 ▲	2.86	3,400	3,700	3,500	2,700	9,450,000
14/08/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
13/08/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
10/08/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
09/08/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,400	500	1,700,000
08/08/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
07/08/2018	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	100	310,000
06/08/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
03/08/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,400	2,700	9,180,000
02/08/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
01/08/2018	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	1,000	3,100,000
31/07/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
30/07/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
27/07/2018	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	200	680,000
26/07/2018	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	100	360,000
25/07/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
24/07/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
23/07/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
20/07/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
19/07/2018	3,800	0.10 ▲	2.63	3,700	3,800	3,800	300	1,140,000
18/07/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
17/07/2018	3,700	-0.20 ▼	-5.41	3,900	3,700	3,700	100	370,000
16/07/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
13/07/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
12/07/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
11/07/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
10/07/2018	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
09/07/2018	3,900	-0.20 ▼	-5.13	4,100	3,900	3,900	2,000	7,800,000
06/07/2018	4,100	0.30 ▲	7.32	3,800	4,100	4,100	900	3,690,000
05/07/2018	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	2,000	7,600,000
04/07/2018	3,900	-0.40 ▼	-10.26	4,300	3,900	3,900	5,000	19,500,000
03/07/2018	4,300	0.30 ▲	6.98	4,000	4,300	4,300	1,000	4,300,000
29/06/2018	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	100	400,000
28/06/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
27/06/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
26/06/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
25/06/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
22/06/2018	4,300	-0.40 ▼	-9.30	4,700	4,400	4,300	22,100	95,030,000
21/06/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
20/06/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
19/06/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
18/06/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
15/06/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
14/06/2018	4,700	-0.50 ▼	-10.64	5,200	5,200	4,700	3,700	17,390,000
13/06/2018	5,200	-0.50 ▼	-9.62	5,700	5,200	5,200	100	520,000
12/06/2018	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
11/06/2018	5,700	0.50 ▲	8.77	5,200	5,700	5,700	800	4,560,000
08/06/2018	5,200	0.40 ▲	7.69	4,800	5,200	5,200	6,000	31,200,000
07/06/2018	4,800	0.40 ▲	8.33	4,400	4,800	4,500	15,400	73,920,000
06/06/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
05/06/2018	4,400	0.20 ▲	4.55	4,200	4,600	4,200	28,000	123,200,000
04/06/2018	4,200	0.20 ▲	4.76	4,000	4,200	4,200	2,000	8,400,000
01/06/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2,400	9,600,000
31/05/2018	4,000	0.20 ▲	5.00	3,800	4,000	4,000	6,400	25,600,000
30/05/2018	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	15,000	57,000,000
29/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
28/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
25/05/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,000	20,000,000
24/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
23/05/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	700	2,800,000
22/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
21/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
18/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
17/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
16/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
15/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
14/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
11/05/2018	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
10/05/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,000	20,000,000
09/05/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	3,100	12,400,000
08/05/2018	4,000	0.00 ■■	0.00	4,000	4,100	4,000	15,700	62,800,000
07/05/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,600	5,700	22,800,000
04/05/2018	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	37,500	146,250,000
03/05/2018	4,000	0.00 ■■	0.00	4,000	4,100	4,000	86,000	344,000,000
02/05/2018	4,000	0.00 ■■	0.00	4,000	4,000	3,800	26,900	107,600,000
27/04/2018	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,100	20,400,000
26/04/2018	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	19,500	78,000,000
24/04/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	39,100	160,310,000
23/04/2018	4,100	0.00 ■■	0.00	4,100	4,200	4,100	6,000	24,600,000
20/04/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	6,600	27,060,000
19/04/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
18/04/2018	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
13/04/2018	4,400	0.30 ▲	6.82	4,100	4,400	3,700	20,100	88,440,000
12/04/2018	4,100	0.30 ▲	7.32	3,800	4,100	4,000	36,600	150,060,000
11/04/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
10/04/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
09/04/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
06/04/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,800	4,000	15,200,000
05/04/2018	3,500	-0.30 ▼	-8.57	3,800	3,500	3,500	100	350,000
04/04/2018	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	10,900	41,420,000
03/04/2018	4,200	-0.40 ▼	-9.52	4,600	4,600	4,200	700	2,940,000
02/04/2018	4,600	0.40 ▲	8.70	4,200	4,600	4,200	5,100	23,460,000
30/03/2018	4,200	0.30 ▲	7.14	3,900	4,200	4,200	35,000	147,000,000
29/03/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,900	26,700	104,130,000
28/03/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,300	32,700	117,720,000
27/03/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,300	1,000	3,300,000
26/03/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	500	1,500,000
23/03/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	20,000	60,000,000
22/03/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
21/03/2018	3,000	-0.30 ▼	-10.00	3,300	3,000	3,000	400	1,200,000
20/03/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,300	1,800	5,940,000
19/03/2018	3,000	0.20 ▲	6.67	2,800	3,000	3,000	200	600,000
16/03/2018	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
15/03/2018	2,800	0.00 ■■	0.00	2,800	3,000	2,800	3,800	10,640,000
14/03/2018	2,800	0.00 ■■	0.00	2,800	2,800	2,800	1,000	2,800,000
13/03/2018	2,800	0.00 ■■	0.00	2,800	2,800	2,700	300	840,000
12/03/2018	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
09/03/2018	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
08/03/2018	2,800	-0.30 ▼	-10.71	3,100	2,800	2,800	100	280,000
07/03/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
06/03/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
05/03/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
02/03/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
01/03/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
28/02/2018	3,100	-0.30 ▼	-9.68	3,400	3,400	3,100	500	1,550,000
27/02/2018	3,400	0.00 ■■	0.00	3,400	3,600	3,400	1,100	3,740,000
26/02/2018	3,400	-0.30 ▼	-8.82	3,700	3,600	3,400	2,100	7,140,000
23/02/2018	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	12,100	38,720,000
22/02/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
21/02/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
13/02/2018	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
12/02/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
09/02/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
08/02/2018	3,500	-0.20 ▼	-5.71	3,700	3,500	3,500	3,000	10,500,000
07/02/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
06/02/2018	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
05/02/2018	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	3,000	11,100,000
02/02/2018	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,800	10,640,000
01/02/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
31/01/2018	3,800	0.20 ▲	5.26	3,600	3,800	3,800	500	1,900,000
30/01/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,600	200	720,000
29/01/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
26/01/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
25/01/2018	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	1,000	3,300,000
24/01/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
23/01/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
22/01/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
19/01/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
18/01/2018	3,400	0.00 ■■	0.00	3,400	3,400	3,400	900	3,060,000
17/01/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
16/01/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
15/01/2018	3,400	-0.20 ▼	-5.88	3,600	3,800	3,400	200	680,000
12/01/2018	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	4,000	14,400,000
11/01/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
10/01/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
09/01/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
08/01/2018	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
05/01/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,500	1,200	4,560,000
04/01/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
03/01/2018	3,500	-0.30 ▼	-8.57	3,800	3,500	3,500	600	2,100,000
02/01/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,600	400	1,520,000
29/12/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
28/12/2017	3,500	-0.30 ▼	-8.57	3,800	3,500	3,500	100	350,000
27/12/2017	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	1,300	4,940,000
26/12/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	13,000	54,600,000
25/12/2017	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
22/12/2017	4,200	0.00 ■■	0.00	4,200	4,200	3,800	8,900	37,380,000
21/12/2017	4,200	0.00 ■■	0.00	4,200	4,200	3,800	44,300	186,060,000
20/12/2017	4,200	0.20 ▲	4.76	4,000	4,200	3,800	30,200	126,840,000
19/12/2017	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
18/12/2017	4,100	0.10 ▲	2.44	4,000	4,100	4,100	5,900	24,190,000
15/12/2017	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
14/12/2017	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
13/12/2017	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
12/12/2017	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
11/12/2017	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	100	400,000
08/12/2017	4,100	0.30 ▲	7.32	3,800	4,100	4,100	3,000	12,300,000
07/12/2017	3,800	-0.20 ▼	-5.26	4,000	4,200	3,800	5,700	21,660,000
04/12/2017	4,200	0.00 ■■	0.00	0	0	0	0	0
01/12/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
30/11/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
29/11/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
28/11/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
24/11/2017	4,000	0.20 ▲	5.26	4,000	4,000	4,000	100	400,000
23/11/2017	3,800	0.30 ▲	8.57	3,800	3,800	3,800	1,179	4,480,200
22/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	500	1,750,000
21/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	3	10,500
17/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
16/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
15/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,200	7,700,000
14/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	200	700,000
13/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
10/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
09/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
08/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
07/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,500	8,750,000
06/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	3,000	10,500,000
03/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	4,200	14,700,000
02/11/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	300	1,050,000
01/11/2017	3,500	-0.30 ▼	-7.89	3,500	3,500	3,500	11,900	41,650,000
31/10/2017	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
30/10/2017	3,800	-0.40 ▼	-9.52	3,800	3,800	3,800	100	380,000
27/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
26/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
25/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
24/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
23/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
20/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
19/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
18/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
17/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	28	117,600
16/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
13/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10	42,000
12/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
11/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
10/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
09/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	60	252,000
06/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
05/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
04/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	55	231,000
03/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
02/10/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
29/09/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
28/09/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
27/09/2017	4,200	0.20 ▲	5.00	4,400	4,400	4,200	3,500	14,700,000
26/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,200	4,800,000
25/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
22/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
21/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
20/09/2017	4,000	0.30 ▲	8.11	4,000	4,000	4,000	7,900	31,600,000
19/09/2017	3,700	0.10 ▲	2.78	3,700	3,700	3,700	10,000	37,000,000
18/09/2017	3,600	-0.40 ▼	-10.00	3,600	3,600	3,600	100	360,000
15/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
14/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
13/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	4,100	16,400,000
12/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
11/09/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	400	1,600,000
08/09/2017	4,000	-0.40 ▼	-9.09	4,000	4,000	4,000	8,900	35,600,000
07/09/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
06/09/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
05/09/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
01/09/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
31/08/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
30/08/2017	4,400	0.40 ▲	10.00	4,000	4,400	4,000	34,770	152,988,000
29/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
28/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
25/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	69	276,000
24/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
23/08/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,800	7,200,000
22/08/2017	4,000	-0.40 ▼	-9.09	4,000	4,000	4,000	100	400,000
21/08/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
18/08/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
17/08/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
16/08/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
15/08/2017	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	100	440,000
14/08/2017	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	200	900,000
11/08/2017	4,700	0.40 ▲	9.30	4,700	4,700	4,700	100	470,000
10/08/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	25	107,500
09/08/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	500	2,150,000
08/08/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
07/08/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	46	197,800
04/08/2017	4,300	-0.30 ▼	-6.52	4,200	4,300	4,200	200	860,000
03/08/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
02/08/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	46	211,600
01/08/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
31/07/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
28/07/2017	4,600	0.10 ▲	2.22	4,600	4,600	4,600	5,000	23,000,000
27/07/2017	4,500	0.20 ▲	4.65	4,300	4,500	4,300	5,100	22,950,000
26/07/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	82	352,600
25/07/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
24/07/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
21/07/2017	4,300	0.20 ▲	4.88	4,300	4,300	4,300	1,840	7,912,000
20/07/2017	4,100	-0.40 ▼	-8.89	4,100	4,100	4,100	940	3,854,000
19/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
18/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
17/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
13/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	25	112,500
12/07/2017	4,500	0.30 ▲	7.14	4,200	4,500	4,200	13,700	61,650,000
11/07/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
10/07/2017	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	2,100	8,820,000
07/07/2017	4,400	0.00 ■■	0.00	4,500	4,500	4,400	5,000	22,000,000
06/07/2017	4,400	0.00 ■■	0.00	4,500	4,500	4,400	6,600	29,040,000
05/07/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
04/07/2017	4,400	0.00 ■■	0.00	4,400	4,800	4,400	4,300	18,920,000
03/07/2017	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	4,659	20,499,600
30/06/2017	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	237	1,066,500
29/06/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	100	480,000
28/06/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
27/06/2017	4,800	0.40 ▲	9.09	4,800	4,800	4,800	186	892,800
26/06/2017	4,400	-0.10 ▼	-2.22	4,900	4,900	4,400	300	1,320,000
23/06/2017	4,500	0.40 ▲	9.76	4,500	4,500	4,500	680	3,060,000
22/06/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	800	3,280,000
21/06/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	38	155,800
20/06/2017	4,100	0.00 ■■	0.00	3,700	4,500	3,700	1,320	5,412,000
19/06/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,000	910	3,731,000
16/06/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
15/06/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	20	82,000
14/06/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	51	209,100
13/06/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
09/06/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
08/06/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
07/06/2017	4,200	0.20 ▲	5.00	4,400	4,400	4,200	1,070	4,494,000
06/06/2017	4,000	-0.10 ▼	-2.44	4,500	4,500	4,000	900	3,600,000
05/06/2017	4,100	-0.10 ▼	-2.38	4,500	4,500	4,100	500	2,050,000
02/06/2017	4,200	0.20 ▲	5.00	4,200	4,200	4,200	400	1,680,000
01/06/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
31/05/2017	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	100	400,000
30/05/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	84	352,800
29/05/2017	4,200	0.20 ▲	5.00	4,200	4,200	4,200	104	436,800
26/05/2017	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	500	2,000,000
25/05/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
24/05/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
23/05/2017	4,200	0.10 ▲	2.44	4,500	4,500	4,200	1,290	5,418,000
22/05/2017	4,100	0.00 ■■	0.00	4,500	4,500	4,100	1,684	6,904,400
19/05/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
18/05/2017	4,100	0.10 ▲	2.50	4,100	4,100	4,000	2,482	10,176,200
17/05/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,000	4,000,000
16/05/2017	4,000	-0.10 ▼	-2.44	4,400	4,400	4,000	693	2,772,000
15/05/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
09/05/2017	4,200	-0.30 ▼	-6.67	4,400	4,400	4,200	1,900	7,980,000
08/05/2017	4,500	0.40 ▲	9.76	4,400	4,500	4,400	2,200	9,900,000
05/05/2017	4,100	0.30 ▲	7.89	4,100	4,100	3,900	5,500	22,550,000
04/05/2017	3,800	0.20 ▲	5.56	3,900	3,900	3,800	14,600	55,480,000
03/05/2017	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	100	360,000
28/04/2017	3,800	0.30 ▲	8.57	3,800	3,800	3,800	130	494,000
27/04/2017	3,500	0.30 ▲	9.38	3,300	3,500	3,300	2,400	8,400,000
26/04/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
25/04/2017	3,200	0.00 ■■	0.00	3,500	3,500	3,200	200	640,000
24/04/2017	3,200	-0.20 ▼	-5.88	3,700	3,700	3,200	200	640,000
21/04/2017	3,400	-0.30 ▼	-8.11	3,400	3,400	3,400	100	340,000
20/04/2017	3,700	-0.40 ▼	-9.76	3,700	3,700	3,700	100	370,000
19/04/2017	4,100	0.30 ▲	7.89	3,600	4,100	3,600	3,029	12,418,900
18/04/2017	3,800	0.30 ▲	8.57	3,800	3,800	3,800	16,400	62,320,000
17/04/2017	3,500	-0.30 ▼	-7.89	3,800	3,800	3,500	240	840,000
14/04/2017	3,800	0.00 ■■	0.00	3,600	3,800	3,600	18,400	69,920,000
13/04/2017	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
12/04/2017	3,800	0.10 ▲	2.70	3,700	3,800	3,600	73,700	280,060,000
11/04/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,700	30,500	112,850,000
10/04/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
07/04/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
05/04/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
04/04/2017	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
03/04/2017	3,700	0.30 ▲	8.82	3,700	3,700	3,700	100	370,000
31/03/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	33	112,200
30/03/2017	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	100	340,000
29/03/2017	3,600	0.20 ▲	5.88	3,600	3,600	3,600	140	504,000
28/03/2017	3,400	-0.10 ▼	-2.86	3,800	3,800	3,400	200	680,000
27/03/2017	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	200	700,000
24/03/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
23/03/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	6	21,600
22/03/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,000	3,600,000
21/03/2017	3,600	-0.20 ▼	-5.26	3,900	3,900	3,600	7,000	25,200,000
20/03/2017	3,800	0.20 ▲	5.56	3,400	3,800	3,400	4,188	15,914,400
17/03/2017	3,600	-0.30 ▼	-7.69	3,600	3,600	3,600	374,600	1,348,560,000
16/03/2017	3,900	-0.40 ▼	-9.30	3,900	3,900	3,900	1,130	4,407,000
15/03/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
14/03/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
13/03/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	60	258,000
10/03/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
09/03/2017	4,300	-0.20 ▼	-4.44	4,100	4,300	4,100	1,100	4,730,000
08/03/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
07/03/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
06/03/2017	4,500	0.40 ▲	9.76	4,100	4,500	4,100	300	1,350,000
03/03/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	126	516,600
02/03/2017	4,100	0.00 ■■	0.00	4,100	4,100	3,700	2,238	9,175,800
01/03/2017	4,100	-0.40 ▼	-8.89	4,100	4,100	4,100	3,240	13,284,000
28/02/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	71	319,500
27/02/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
24/02/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
23/02/2017	4,500	0.30 ▲	7.14	4,500	4,500	4,500	900	4,050,000
22/02/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,200	5,040,000
21/02/2017	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	1,200	5,040,000
20/02/2017	4,400	0.10 ▲	2.33	4,300	4,400	4,300	541	2,380,400
17/02/2017	4,300	0.00 ■■	0.00	4,200	4,300	4,200	1,600	6,880,000
16/02/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
15/02/2017	4,300	0.20 ▲	4.88	4,300	4,300	4,300	1,500	6,450,000
14/02/2017	4,100	0.10 ▲	2.50	4,000	4,100	4,000	1,600	6,560,000
13/02/2017	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	1,100	4,400,000
10/02/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
09/02/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
08/02/2017	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	1,600	6,880,000
07/02/2017	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	100	450,000
06/02/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
03/02/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
02/02/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
25/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
24/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
23/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
20/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
19/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
18/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
17/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
16/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
13/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
12/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
11/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
10/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
09/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	20	96,000
06/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
05/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
04/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
03/01/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
30/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
29/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
28/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
27/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
26/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
23/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
22/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
21/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
20/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
19/12/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	6,000	28,800,000
16/12/2016	4,800	-0.50 ▼	-9.43	4,800	4,800	4,800	6,000	28,800,000
15/12/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
14/12/2016	5,300	-0.50 ▼	-8.62	5,300	5,300	5,300	400	2,120,000
13/12/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
12/12/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
09/12/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
08/12/2016	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	500	2,900,000
07/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
06/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
05/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
02/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
01/12/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/11/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
29/11/2016	6,000	-0.60 ▼	-9.09	6,000	6,000	6,000	100	600,000
28/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
25/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
24/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
23/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
22/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
21/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
18/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
15/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
14/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
11/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
10/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
09/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
08/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
07/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
04/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
03/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
02/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
01/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
31/10/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
28/10/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
27/10/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
26/10/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
25/10/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
24/10/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
21/10/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
20/10/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
19/10/2016	6,600	0.60 ▲	10.00	6,600	6,600	6,600	100	660,000
18/10/2016	6,000	0.50 ▲	9.09	5,000	6,000	5,000	610	3,660,000
17/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	43	236,500
12/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
11/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	13	71,500
10/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	47	258,500
07/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
06/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
05/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
04/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
03/10/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	47	258,500
30/09/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
29/09/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
28/09/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
27/09/2016	5,500	0.50 ▲	10.00	5,500	5,500	5,500	146	803,000
26/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
23/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
22/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
21/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	5,015	25,075,000
20/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	15	75,000
19/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
16/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
15/09/2016	5,000	-0.40 ▼	-7.41	5,000	5,000	5,000	1,000	5,000,000
14/09/2016	5,400	-0.50 ▼	-8.47	5,400	5,400	5,400	1,772	9,568,800
13/09/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
12/09/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
09/09/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
08/09/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
07/09/2016	5,900	-0.60 ▼	-9.23	5,900	5,900	5,900	2,260	13,334,000
06/09/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	12	78,000
05/09/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
01/09/2016	6,500	0.10 ▲	1.56	6,500	6,500	6,500	3,500	22,750,000
31/08/2016	6,400	0.50 ▲	8.47	6,400	6,400	6,400	7,800	49,920,000
30/08/2016	5,900	0.50 ▲	9.26	5,400	5,900	5,400	9,110	53,749,000
29/08/2016	5,400	0.40 ▲	8.00	5,000	5,400	5,000	3,400	18,360,000
26/08/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	7,700	38,500,000
25/08/2016	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	2,230	11,150,000
24/08/2016	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	18,570	96,564,000
23/08/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
22/08/2016	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	222	1,198,800
19/08/2016	5,500	-0.50 ▼	-8.33	5,400	5,500	5,400	1,200	6,600,000
18/08/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	48	288,000
17/08/2016	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	3,030	18,180,000
16/08/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
15/08/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,400	500	3,200,000
12/08/2016	6,400	0.20 ▲	3.23	5,600	6,400	5,600	110,609	707,897,600
11/08/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
10/08/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
09/08/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	91	564,200
08/08/2016	6,200	-0.10 ▼	-1.59	5,700	6,200	5,700	22,116	137,119,200
05/08/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,000	6,300,000
04/08/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,200	1,200	7,560,000
03/08/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
02/08/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	40	252,000
01/08/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
29/07/2016	6,300	0.40 ▲	6.78	6,300	6,300	5,900	320	2,016,000
28/07/2016	5,900	0.20 ▲	3.51	5,900	5,900	5,900	100	590,000
27/07/2016	5,700	0.20 ▲	3.64	5,500	5,700	5,500	2,320	13,224,000
26/07/2016	5,500	0.30 ▲	5.77	5,500	5,500	5,200	2,100	11,550,000
25/07/2016	5,200	0.00 ■■	0.00	5,000	5,200	5,000	1,130	5,876,000
22/07/2016	5,200	0.20 ▲	4.00	5,200	5,200	5,200	100	520,000
21/07/2016	5,000	0.20 ▲	4.17	5,000	5,000	5,000	100	500,000
20/07/2016	4,800	0.40 ▲	9.09	4,700	4,800	4,500	2,200	10,560,000
19/07/2016	4,400	-0.40 ▼	-8.33	5,000	5,000	4,400	1,296	5,702,400
18/07/2016	4,800	0.30 ▲	6.67	4,800	4,800	4,800	100	480,000
15/07/2016	4,500	-0.20 ▼	-4.26	5,100	5,100	4,500	7,600	34,200,000
14/07/2016	4,700	-0.50 ▼	-9.62	4,900	5,000	4,700	1,700	7,990,000
13/07/2016	5,200	0.30 ▲	6.12	4,600	5,200	4,500	2,000	10,400,000
12/07/2016	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	200	980,000
11/07/2016	5,100	0.00 ■■	0.00	4,600	5,200	4,600	3,100	15,810,000
08/07/2016	5,100	-0.50 ▼	-8.93	5,100	5,100	5,100	100	510,000
07/07/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
06/07/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	100	560,000
05/07/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
04/07/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
01/07/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
30/06/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
29/06/2016	5,600	0.50 ▲	9.80	5,600	5,600	5,600	200	1,120,000
28/06/2016	5,100	0.40 ▲	8.51	5,100	5,100	5,100	100	510,000
27/06/2016	4,700	-0.50 ▼	-9.62	4,700	4,700	4,700	800	3,760,000
24/06/2016	5,200	-0.50 ▼	-8.77	6,200	6,200	5,200	4,280	22,256,000
23/06/2016	5,700	-0.60 ▼	-9.52	5,700	5,700	5,700	100	570,000
22/06/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
21/06/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
20/06/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	86	541,800
17/06/2016	6,300	-0.60 ▼	-8.70	6,300	6,300	6,300	318	2,003,400
16/06/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	16	110,400
15/06/2016	6,900	0.40 ▲	6.15	6,900	6,900	6,900	200	1,380,000
14/06/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
13/06/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	24	156,000
10/06/2016	6,500	0.30 ▲	4.84	6,500	6,500	6,500	100	650,000
09/06/2016	6,200	-0.60 ▼	-8.82	7,300	7,300	6,200	300	1,860,000
08/06/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	80	544,000
07/06/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	43	292,400
06/06/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
03/06/2016	6,800	-0.40 ▼	-5.56	7,200	7,200	6,500	2,600	17,680,000
02/06/2016	7,200	0.50 ▲	7.46	6,200	7,200	6,100	877	6,314,400
01/06/2016	6,700	-0.20 ▼	-2.90	7,500	7,500	6,300	2,200	14,740,000
31/05/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
30/05/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
27/05/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
26/05/2016	6,900	0.00 ■■	0.00	7,200	7,200	6,300	2,970	20,493,000
25/05/2016	6,900	0.60 ▲	9.52	6,400	6,900	6,400	2,100	14,490,000
24/05/2016	6,300	0.10 ▲	1.61	6,200	6,300	6,200	400	2,520,000
23/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
20/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
19/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
18/05/2016	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	804	4,984,800
17/05/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	56	358,400
16/05/2016	6,400	0.20 ▲	3.23	6,400	6,400	6,400	100	640,000
13/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
12/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
11/05/2016	6,200	0.00 ■■	0.00	5,800	6,200	5,700	5,300	32,860,000
10/05/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
09/05/2016	6,200	-0.10 ▼	-1.59	5,700	6,200	5,700	300	1,860,000
06/05/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
05/05/2016	6,300	-0.50 ▼	-7.35	6,300	6,300	6,300	1,000	6,300,000
04/05/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
29/04/2016	6,800	0.20 ▲	3.03	6,800	6,800	6,800	103	700,400
28/04/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
27/04/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
26/04/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	58	382,800
25/04/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
22/04/2016	6,600	0.60 ▲	10.00	6,600	6,600	6,600	100	660,000
21/04/2016	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	54,100	324,600,000
20/04/2016	6,400	0.40 ▲	6.67	6,400	6,400	6,400	165	1,056,000
19/04/2016	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	100	600,000
15/04/2016	6,400	0.40 ▲	6.67	6,100	6,400	6,100	2,705	17,312,000
14/04/2016	6,000	-0.10 ▼	-1.64	5,900	6,500	5,900	800	4,800,000
13/04/2016	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	1,070	6,527,000
12/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
11/04/2016	6,500	-0.70 ▼	-9.72	6,500	6,500	6,500	5,080	33,020,000
08/04/2016	7,200	-0.80 ▼	-10.00	7,200	7,200	7,200	100	720,000
07/04/2016	8,000	0.00 ■■	0.00	7,200	8,000	7,200	300	2,400,000
06/04/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
05/04/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
04/04/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
01/04/2016	8,000	0.60 ▲	8.11	7,200	8,000	7,200	400	3,200,000
31/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
30/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
29/03/2016	7,400	0.50 ▲	7.25	6,900	7,400	6,900	11,216	82,998,400
28/03/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
25/03/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
24/03/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	108	745,200
23/03/2016	6,900	0.10 ▲	1.47	6,400	6,900	6,300	8,400	57,960,000
22/03/2016	6,800	0.30 ▲	4.62	6,700	6,800	6,700	7,000	47,600,000
21/03/2016	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	1,026	6,669,000
18/03/2016	6,800	0.50 ▲	7.94	5,800	6,800	5,700	5,861	39,854,800
17/03/2016	6,300	-0.50 ▼	-7.35	7,400	7,400	6,300	800	5,040,000
16/03/2016	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	210	1,428,000
15/03/2016	6,900	0.50 ▲	7.81	6,900	6,900	6,900	100	690,000
14/03/2016	6,400	-0.50 ▼	-7.25	6,300	6,500	6,300	4,900	31,360,000
11/03/2016	6,900	-0.10 ▼	-1.43	7,600	7,600	6,900	200	1,380,000
10/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/03/2016	7,000	0.60 ▲	9.38	6,000	7,000	6,000	37,500	262,500,000
08/03/2016	6,400	-0.70 ▼	-9.86	6,500	6,500	6,400	17,700	113,280,000
07/03/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
04/03/2016	7,100	0.10 ▲	1.43	7,100	7,100	7,100	441	3,131,100
03/03/2016	7,000	0.30 ▲	4.48	6,800	7,000	6,100	1,886	13,202,000
02/03/2016	6,700	-0.40 ▼	-5.63	6,800	7,000	6,700	2,700	18,090,000
01/03/2016	7,100	0.00 ■■	0.00	6,400	7,100	6,400	400	2,840,000
29/02/2016	7,100	0.00 ■■	0.00	7,000	7,100	7,000	1,100	7,810,000
26/02/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	8,400	59,640,000
25/02/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/02/2016	7,200	0.20 ▲	2.86	7,200	7,200	7,200	300	2,160,000
23/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/02/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	13,600	95,200,000
19/02/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	16,800	117,600,000
18/02/2016	7,100	-0.20 ▼	-2.74	7,000	7,300	7,000	16,012	113,685,200
17/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	4,000	29,200,000
16/02/2016	7,300	0.00 ■■	0.00	7,900	7,900	7,000	1,700	12,410,000
15/02/2016	7,300	-0.70 ▼	-8.75	8,500	8,500	7,300	2,902	21,184,600
05/02/2016	8,000	0.70 ▲	9.59	8,000	8,000	8,000	100	800,000
04/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
03/02/2016	7,300	0.30 ▲	4.29	7,300	7,300	7,200	23,800	173,740,000
02/02/2016	7,000	-0.30 ▼	-4.11	6,700	7,000	6,700	3,300	23,100,000
01/02/2016	7,300	0.10 ▲	1.39	7,200	7,500	7,200	42,700	311,710,000
29/01/2016	7,200	0.50 ▲	7.46	7,100	7,200	7,100	21,600	155,520,000
28/01/2016	6,700	0.30 ▲	4.69	6,600	7,000	6,600	47,542	318,531,400
27/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	21,500	137,600,000
26/01/2016	6,400	0.00 ■■	0.00	6,500	6,500	6,300	9,980	63,872,000
25/01/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	5,900	47,600	304,640,000
22/01/2016	6,500	-0.30 ▼	-4.41	6,400	6,700	6,400	8,100	52,650,000
21/01/2016	6,800	0.10 ▲	1.49	6,700	6,900	6,300	21,336	145,084,800
20/01/2016	6,700	0.20 ▲	3.08	6,600	7,100	6,500	32,800	219,760,000
19/01/2016	6,500	0.00 ■■	0.00	6,100	6,500	6,100	12,200	79,300,000
18/01/2016	6,500	-0.40 ▼	-5.80	6,900	6,900	6,500	52,250	339,625,000
15/01/2016	6,900	0.60 ▲	9.52	6,300	6,900	6,300	117,735	812,371,500
14/01/2016	6,300	0.50 ▲	8.62	6,000	6,300	6,000	85,100	536,130,000
13/01/2016	5,800	-0.30 ▼	-4.92	6,000	6,000	5,600	33,000	191,400,000
12/01/2016	6,100	0.50 ▲	8.93	6,100	6,100	6,100	100	610,000
11/01/2016	5,600	0.00 ■■	0.00	5,700	5,700	5,600	33,000	184,800,000
08/01/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,600	43,400	243,040,000
07/01/2016	5,600	0.00 ■■	0.00	5,500	5,700	5,300	9,600	53,760,000
06/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	18,324	102,614,400
05/01/2016	5,600	0.00 ■■	0.00	5,500	5,700	5,500	44,514	249,278,400
04/01/2016	5,600	0.00 ■■	0.00	5,500	5,600	5,500	10,100	56,560,000
31/12/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
30/12/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,500	8,000	44,800,000
29/12/2015	5,500	0.00 ■■	0.00	5,400	5,500	5,400	2,462	13,541,000
28/12/2015	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	4,000	22,000,000
25/12/2015	5,600	0.10 ▲	1.82	5,400	5,700	5,400	23,500	131,600,000
24/12/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,000	5,500,000
23/12/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,400	5,500	30,250,000
22/12/2015	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	1,500	8,250,000
21/12/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	1,000	5,600,000
18/12/2015	5,600	0.00 ■■	0.00	5,800	5,800	5,600	4,500	25,200,000
17/12/2015	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	23,100	129,360,000
16/12/2015	5,800	0.20 ▲	3.57	5,700	5,800	5,700	2,700	15,660,000
15/12/2015	5,600	0.10 ▲	1.82	5,800	5,800	5,500	5,465	30,604,000
14/12/2015	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	7,700	42,350,000
11/12/2015	5,800	0.00 ■■	0.00	5,700	5,800	5,700	1,000	5,800,000
10/12/2015	5,800	0.30 ▲	5.45	5,500	5,800	5,500	2,100	12,180,000
09/12/2015	5,500	-0.30 ▼	-5.17	6,100	6,100	5,500	7,600	41,800,000
08/12/2015	5,800	0.20 ▲	3.57	5,800	5,800	5,500	8,900	51,620,000
07/12/2015	5,600	-0.10 ▼	-1.75	5,800	5,800	5,600	7,100	39,760,000
04/12/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
03/12/2015	5,700	0.10 ▲	1.79	5,800	5,800	5,600	17,000	96,900,000
02/12/2015	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	3,800	21,280,000
01/12/2015	5,700	-0.30 ▼	-5.00	5,700	5,800	5,500	18,800	107,160,000
30/11/2015	6,000	0.50 ▲	9.09	5,700	6,000	5,700	200	1,200,000
27/11/2015	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	3,400	18,700,000
26/11/2015	5,700	0.10 ▲	1.79	5,400	5,700	5,300	13,700	78,090,000
25/11/2015	5,600	0.20 ▲	3.70	5,600	5,600	5,600	3,000	16,800,000
24/11/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	7,006	37,832,400
23/11/2015	5,500	0.00 ■■	0.00	5,000	5,500	5,000	20,946	115,203,000
20/11/2015	5,500	0.10 ▲	1.85	5,400	5,500	5,400	15,100	83,050,000
19/11/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	16,000	86,400,000
18/11/2015	5,500	0.00 ■■	0.00	5,400	5,500	5,200	12,500	68,750,000
17/11/2015	5,500	-0.40 ▼	-6.78	5,800	5,800	5,500	23,291	128,100,500
16/11/2015	5,900	0.50 ▲	9.26	5,400	5,900	5,400	5,157	30,426,300
13/11/2015	5,400	0.10 ▲	1.89	5,300	5,600	5,300	18,200	98,280,000
12/11/2015	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	5,100	27,030,000
11/11/2015	5,500	-0.50 ▼	-8.33	5,700	5,700	5,400	26,300	144,650,000
10/11/2015	6,000	0.00 ■■	0.00	5,800	6,000	5,400	17,100	102,600,000
09/11/2015	6,000	0.00 ■■	0.00	5,400	6,000	5,400	500	3,000,000
06/11/2015	6,000	-0.60 ▼	-9.09	6,000	6,000	6,000	100	600,000
05/11/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
04/11/2015	6,600	0.20 ▲	3.12	5,800	6,600	5,800	2,200	14,520,000
03/11/2015	6,400	0.50 ▲	8.47	5,600	6,400	5,600	3,640	23,296,000
02/11/2015	5,900	-0.10 ▼	-1.67	5,900	5,900	5,600	2,900	17,110,000
30/10/2015	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	2,500	15,000,000
29/10/2015	6,200	-0.20 ▼	-3.12	6,000	6,200	6,000	3,700	22,940,000
28/10/2015	6,400	0.30 ▲	4.92	6,000	6,400	6,000	800	5,120,000
27/10/2015	6,100	0.30 ▲	5.17	5,800	6,100	5,800	300	1,830,000
26/10/2015	5,800	-0.50 ▼	-7.94	6,000	6,200	5,800	23,300	135,140,000
23/10/2015	6,300	-0.60 ▼	-8.70	6,300	6,400	6,300	24,700	155,610,000
22/10/2015	6,900	0.60 ▲	9.52	6,900	6,900	6,800	40,143	276,986,700
21/10/2015	6,300	0.50 ▲	8.62	6,300	6,300	6,300	17,200	108,360,000
20/10/2015	5,800	0.50 ▲	9.43	5,300	5,800	5,300	33,700	195,460,000
19/10/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,100	3,400	18,020,000
16/10/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	2,057	10,696,400
15/10/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,200	1,500	7,950,000
14/10/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,000	5,300,000
13/10/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	3,400	18,020,000
12/10/2015	5,300	0.00 ■■	0.00	5,400	5,400	5,300	1,500	7,950,000
09/10/2015	5,300	0.20 ▲	3.92	5,100	5,300	5,100	1,162	6,158,600
08/10/2015	5,100	-0.10 ▼	-1.92	5,000	5,200	5,000	6,206	31,650,600
07/10/2015	5,200	-0.10 ▼	-1.89	5,200	5,200	5,100	16,494	85,768,800
06/10/2015	5,300	-0.10 ▼	-1.85	5,900	5,900	5,300	300	1,590,000
05/10/2015	5,400	-0.50 ▼	-8.47	6,000	6,000	5,400	400	2,160,000
02/10/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,900	100	590,000
01/10/2015	5,800	-0.20 ▼	-3.33	5,400	5,800	5,400	1,000	5,800,000
30/09/2015	6,000	0.00 ■■	0.00	5,400	6,000	5,400	400	2,400,000
29/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	300	1,800,000
28/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
25/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
24/09/2015	6,000	0.20 ▲	3.45	6,000	6,000	6,000	300	1,800,000
23/09/2015	5,800	-0.60 ▼	-9.38	6,000	6,000	5,800	1,100	6,380,000
22/09/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
21/09/2015	6,400	0.40 ▲	6.67	6,400	6,400	6,400	273	1,747,200
18/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
17/09/2015	6,000	0.00 ■■	0.00	5,800	6,600	5,400	5,700	34,200,000
16/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
15/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
14/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	500	3,000,000
11/09/2015	6,000	0.40 ▲	7.14	6,000	6,100	6,000	4,800	28,800,000
10/09/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
09/09/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
08/09/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,500	7,700	43,120,000
07/09/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
04/09/2015	5,500	-0.30 ▼	-5.17	5,500	5,500	5,500	13,500	74,250,000
03/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
01/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
31/08/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
28/08/2015	5,800	0.30 ▲	5.45	5,000	5,800	5,000	5,000	29,000,000
27/08/2015	5,500	0.50 ▲	10.00	5,500	5,500	5,500	600	3,300,000
26/08/2015	5,000	0.20 ▲	4.17	4,900	5,000	4,900	900	4,500,000
25/08/2015	4,800	-0.30 ▼	-5.88	4,800	4,800	4,800	3,800	18,240,000
24/08/2015	5,100	-0.40 ▼	-7.27	5,100	5,100	5,100	1,200	6,120,000
21/08/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
20/08/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
19/08/2015	5,500	0.00 ■■	0.00	5,000	5,500	5,000	1,155	6,352,500
18/08/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
17/08/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	100	550,000
14/08/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/08/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
12/08/2015	5,500	-0.20 ▼	-3.51	6,200	6,200	5,400	15,000	82,500,000
11/08/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,400	2,717	15,486,900
10/08/2015	5,700	0.10 ▲	1.79	5,600	5,800	5,600	8,230	46,911,000
07/08/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,500	200	1,120,000
06/08/2015	5,500	0.00 ■■	0.00	5,500	5,800	5,500	5,100	28,050,000
05/08/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,500	2,377	13,073,500
04/08/2015	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	3,000	16,500,000
03/08/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	8	47,200
31/07/2015	5,900	0.20 ▲	3.51	5,800	5,900	5,800	300	1,770,000
30/07/2015	5,700	0.00 ■■	0.00	5,500	5,700	5,500	5,900	33,630,000
29/07/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,700	100	570,000
28/07/2015	5,600	-0.30 ▼	-5.08	5,600	5,600	5,600	800	4,480,000
27/07/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,400	19,406	114,495,400
24/07/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
23/07/2015	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	8,100	47,790,000
22/07/2015	6,000	0.30 ▲	5.26	6,000	6,000	5,900	3,200	19,200,000
21/07/2015	5,700	0.10 ▲	1.79	6,000	6,000	5,700	2,200	12,540,000
20/07/2015	5,600	-0.60 ▼	-9.68	5,800	6,200	5,600	8,800	49,280,000
17/07/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,000	6,200,000
16/07/2015	6,200	-0.60 ▼	-8.82	6,200	7,000	6,200	517	3,205,400
15/07/2015	6,800	0.40 ▲	6.25	6,400	6,800	5,800	34,555	234,974,000
14/07/2015	6,400	-0.70 ▼	-9.86	6,700	6,700	6,400	37,500	240,000,000
13/07/2015	7,100	-0.10 ▼	-1.39	7,000	7,200	7,000	2,900	20,590,000
10/07/2015	7,200	-0.20 ▼	-2.70	7,000	7,200	7,000	3,514	25,300,800
09/07/2015	7,400	0.00 ■■	0.00	7,500	7,500	7,300	3,108	22,999,200
08/07/2015	7,400	0.00 ■■	0.00	7,000	7,400	7,000	1,300	9,620,000
07/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
06/07/2015	7,400	0.30 ▲	4.23	7,400	7,400	7,400	100	740,000
03/07/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	5,300	37,630,000
02/07/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	1,000	7,100,000
01/07/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	2,000	14,200,000
30/06/2015	7,100	-0.40 ▼	-5.33	7,100	7,100	7,100	2,100	14,910,000
29/06/2015	7,500	-0.40 ▼	-5.06	7,500	7,500	7,500	700	5,250,000
26/06/2015	7,900	0.40 ▲	5.33	7,400	7,900	7,400	400	3,160,000
25/06/2015	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	1,000	7,500,000
24/06/2015	8,000	0.30 ▲	3.90	8,000	8,000	8,000	100	800,000
23/06/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
22/06/2015	7,700	-0.30 ▼	-3.75	8,000	8,000	7,500	1,600	12,320,000
19/06/2015	8,000	0.50 ▲	6.67	7,500	8,000	7,500	300	2,400,000
18/06/2015	7,500	-0.20 ▼	-2.60	7,500	7,500	7,400	4,400	33,000,000
17/06/2015	7,700	0.00 ■■	0.00	7,500	7,700	7,500	1,900	14,630,000
16/06/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10	77,000
15/06/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	3,019	23,246,300
12/06/2015	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	3,591	27,650,700
11/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
10/06/2015	8,000	-0.20 ▼	-2.44	8,000	8,000	7,600	3,100	24,800,000
09/06/2015	8,200	0.20 ▲	2.50	8,200	8,200	8,200	100	820,000
08/06/2015	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	107	856,000
05/06/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
04/06/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
03/06/2015	8,200	0.40 ▲	5.13	8,200	8,200	8,200	100	820,000
02/06/2015	7,800	-0.50 ▼	-6.02	7,600	7,800	7,600	1,200	9,360,000
01/06/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	100	830,000
29/05/2015	8,300	0.10 ▲	1.22	8,300	8,300	8,300	100	830,000
28/05/2015	8,200	-0.10 ▼	-1.20	8,200	8,200	7,600	1,208	9,905,600
27/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	172	1,427,600
26/05/2015	8,300	0.20 ▲	2.47	8,100	8,300	7,600	600	4,980,000
25/05/2015	8,100	0.00 ■■	0.00	8,300	8,300	8,100	400	3,240,000
22/05/2015	8,100	-0.10 ▼	-1.22	7,600	8,100	7,600	1,700	13,770,000
21/05/2015	8,200	-0.10 ▼	-1.20	8,100	8,200	8,100	16,300	133,660,000
20/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	100	830,000
19/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
18/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	130	1,079,000
15/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	100	830,000
14/05/2015	8,300	0.70 ▲	9.21	8,300	8,300	8,300	700	5,810,000
13/05/2015	7,600	-0.60 ▼	-7.32	7,400	8,200	7,400	400	3,040,000
12/05/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
11/05/2015	8,200	0.20 ▲	2.50	8,200	8,200	8,200	233	1,910,600
08/05/2015	8,000	0.50 ▲	6.67	8,000	8,200	8,000	10,500	84,000,000
07/05/2015	7,500	-0.30 ▼	-3.85	8,200	8,200	7,500	200	1,500,000
06/05/2015	7,800	0.70 ▲	9.86	7,800	7,800	7,800	3,600	28,080,000
05/05/2015	7,100	-0.50 ▼	-6.58	7,700	7,700	7,100	200	1,420,000
04/05/2015	7,600	-0.70 ▼	-8.43	8,400	8,400	7,600	400	3,040,000
27/04/2015	8,300	0.10 ▲	1.22	8,100	8,300	8,100	25,600	212,480,000
24/04/2015	8,200	0.10 ▲	1.23	8,200	8,200	8,200	200	1,640,000
23/04/2015	8,100	0.20 ▲	2.53	7,500	8,100	7,500	20,678	167,491,800
22/04/2015	7,900	0.70 ▲	9.72	7,500	7,900	7,500	4,900	38,710,000
21/04/2015	7,200	-0.80 ▼	-10.00	8,100	8,100	7,200	6,700	48,240,000
20/04/2015	8,000	0.50 ▲	6.67	8,000	8,000	8,000	886	7,088,000
17/04/2015	7,500	-0.60 ▼	-7.41	8,100	8,100	7,500	573	4,297,500
16/04/2015	8,100	0.00 ■■	0.00	8,200	8,200	8,100	2,200	17,820,000
15/04/2015	8,100	0.40 ▲	5.19	8,100	8,100	8,100	100	810,000
14/04/2015	7,700	0.10 ▲	1.32	8,000	8,100	7,700	1,300	10,010,000
13/04/2015	7,600	0.20 ▲	2.70	8,000	8,000	7,600	2,700	20,520,000
10/04/2015	7,400	-0.80 ▼	-9.76	7,900	8,200	7,400	7,000	51,800,000
09/04/2015	8,200	0.40 ▲	5.13	8,200	8,200	8,200	121	992,200
08/04/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	1,100	8,580,000
07/04/2015	7,900	-0.10 ▼	-1.25	7,200	7,900	7,200	1,089	8,603,100
06/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
03/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
02/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	7,100	56,800,000
01/04/2015	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	100	800,000
31/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
30/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
27/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
26/03/2015	8,200	0.10 ▲	1.23	8,200	8,200	8,200	100	820,000
25/03/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	73	591,300
24/03/2015	8,100	0.10 ▲	1.25	7,500	8,100	7,500	500	4,050,000
23/03/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1	8,000
20/03/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/03/2015	8,000	-0.30 ▼	-3.61	8,100	8,100	8,000	5,440	43,520,000
18/03/2015	8,300	0.20 ▲	2.47	8,200	8,300	8,200	700	5,810,000
17/03/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	3,034	24,575,400
16/03/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,000	8,100,000
13/03/2015	8,100	0.70 ▲	9.46	8,100	8,100	8,100	5,200	42,120,000
12/03/2015	7,400	-0.70 ▼	-8.64	8,600	8,600	7,400	300	2,220,000
11/03/2015	8,100	-0.80 ▼	-8.99	8,900	8,900	8,100	666	5,394,600
10/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	100	890,000
09/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	100	890,000
06/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	705	6,274,500
05/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	600	5,340,000
04/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	338	3,008,200
03/03/2015	8,900	-0.30 ▼	-3.26	8,700	8,900	8,700	217	1,931,300
02/03/2015	9,200	0.50 ▲	5.75	9,200	9,200	9,200	3,000	27,600,000
27/02/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
26/02/2015	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	1,040	9,048,000
25/02/2015	8,900	-0.10 ▼	-1.11	9,000	9,000	8,500	7,600	67,640,000
24/02/2015	9,000	0.40 ▲	4.65	9,000	9,000	9,000	1,000	9,000,000
13/02/2015	8,600	0.10 ▲	1.18	8,600	8,700	8,600	16,700	143,620,000
12/02/2015	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	10,100	85,850,000
11/02/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	500	4,300,000
10/02/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,000	8,600,000
09/02/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,600	10,500	90,300,000
06/02/2015	8,600	0.40 ▲	4.88	8,500	8,600	8,500	6,200	53,320,000
05/02/2015	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	1,000	8,200,000
04/02/2015	8,500	0.50 ▲	6.25	8,500	8,500	8,500	100	850,000
03/02/2015	8,000	0.00 ■■	0.00	8,000	8,600	8,000	3,100	24,800,000
02/02/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	12,000	96,000,000
30/01/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	28,339	226,712,000
29/01/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	23,700	189,600,000
28/01/2015	8,200	-0.40 ▼	-4.65	8,300	8,400	8,200	1,500	12,300,000
27/01/2015	8,600	0.10 ▲	1.18	8,400	8,600	8,300	2,130	18,318,000
26/01/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	11,500	97,750,000
23/01/2015	8,500	0.20 ▲	2.41	8,300	8,500	8,300	8,500	72,250,000
22/01/2015	8,300	0.00 ■■	0.00	8,500	8,500	8,300	12,800	106,240,000
21/01/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,200	500	4,150,000
20/01/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	2,082	17,280,600
19/01/2015	8,400	-0.10 ▼	-1.18	8,300	8,400	8,300	1,700	14,280,000
16/01/2015	8,500	-0.90 ▼	-9.57	8,500	9,000	8,500	1,235	10,497,500
15/01/2015	9,400	0.70 ▲	8.05	8,600	9,400	8,600	1,310	12,314,000
14/01/2015	8,700	0.00 ■■	0.00	8,600	8,700	8,500	1,100	9,570,000
13/01/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	288	2,505,600
12/01/2015	8,700	0.40 ▲	4.82	8,700	8,700	8,700	100	870,000
09/01/2015	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	200	1,660,000
08/01/2015	8,700	0.10 ▲	1.16	8,800	8,800	8,700	35,000	304,500,000
07/01/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,500	22,500	193,500,000
06/01/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,400	28,400	241,400,000
05/01/2015	8,500	0.20 ▲	2.41	8,500	8,500	8,500	28,500	242,250,000
31/12/2014	8,300	0.00 ■■	0.00	8,500	8,500	8,300	3,300	27,390,000
30/12/2014	8,300	0.00 ■■	0.00	8,500	8,500	8,200	44,240	367,192,000
29/12/2014	8,300	0.00 ■■	0.00	8,500	8,500	8,300	13,800	114,540,000
26/12/2014	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	19,100	158,530,000
25/12/2014	8,500	0.10 ▲	1.19	8,500	8,500	8,500	300	2,550,000
24/12/2014	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	220	1,848,000
23/12/2014	8,500	0.20 ▲	2.41	8,300	8,500	8,300	50,220	426,870,000
22/12/2014	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	14,132	117,295,600
19/12/2014	8,500	-0.10 ▼	-1.16	8,300	8,500	8,300	20,000	170,000,000
18/12/2014	8,600	0.30 ▲	3.61	8,500	8,600	8,500	11,727	100,852,200
17/12/2014	8,300	-0.20 ▼	-2.35	8,500	8,600	8,300	150,671	1,250,569,300
16/12/2014	8,500	0.10 ▲	1.19	8,500	8,500	8,300	152,372	1,295,162,000
15/12/2014	8,400	0.00 ■■	0.00	8,700	8,700	8,400	600	5,040,000
12/12/2014	8,400	0.10 ▲	1.20	8,700	8,700	8,300	25,110	210,924,000
11/12/2014	8,300	0.00 ■■	0.00	8,500	8,900	8,300	4,000	33,200,000
10/12/2014	8,300	0.00 ■■	0.00	8,500	8,500	8,300	10,125	84,037,500
09/12/2014	8,300	-0.10 ▼	-1.19	8,300	8,400	8,100	115,806	961,189,800
08/12/2014	8,400	-0.30 ▼	-3.45	8,600	8,600	8,400	14,000	117,600,000
05/12/2014	8,700	0.10 ▲	1.16	8,300	8,700	8,300	41,600	361,920,000
04/12/2014	8,600	0.40 ▲	4.88	8,200	8,600	8,200	75,100	645,860,000
03/12/2014	8,200	0.10 ▲	1.23	8,300	8,500	8,200	64,100	525,620,000
02/12/2014	8,100	0.00 ■■	0.00	8,200	8,200	8,100	44,500	360,450,000
01/12/2014	8,100	0.20 ▲	2.53	8,000	8,100	8,000	21,600	174,960,000
28/11/2014	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	22,060	174,274,000
27/11/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	75,800	606,400,000
26/11/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	32,200	257,600,000
25/11/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20,600	164,800,000
24/11/2014	8,000	-0.20 ▼	-2.44	7,900	8,200	7,900	46,600	372,800,000
21/11/2014	8,200	0.10 ▲	1.23	8,100	8,400	7,900	144,700	1,186,540,000
20/11/2014	8,100	0.60 ▲	8.00	7,500	8,100	7,500	141,800	1,148,580,000
19/11/2014	7,500	0.20 ▲	2.74	7,400	7,500	7,300	47,100	353,250,000
18/11/2014	7,300	0.20 ▲	2.82	7,100	7,500	7,100	171,400	1,251,220,000
17/11/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	22,900	162,590,000
14/11/2014	7,100	0.10 ▲	1.43	7,000	7,200	7,000	11,200	79,520,000
13/11/2014	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	22,600	158,200,000
12/11/2014	7,100	-0.20 ▼	-2.74	7,100	7,300	7,100	18,800	133,480,000
11/11/2014	7,300	-0.10 ▼	-1.35	7,000	7,300	7,000	29,900	218,270,000
10/11/2014	7,400	0.00 ■■	0.00	7,400	7,400	7,200	20,900	154,660,000
07/11/2014	7,400	0.40 ▲	5.71	7,100	7,500	7,100	81,100	600,140,000
06/11/2014	7,000	0.00 ■■	0.00	7,000	7,000	6,900	27,000	189,000,000
05/11/2014	7,000	0.00 ■■	0.00	6,900	7,000	6,900	46,800	327,600,000
04/11/2014	7,000	0.10 ▲	1.45	7,000	7,000	6,900	23,600	165,200,000
03/11/2014	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	1,200	8,280,000
31/10/2014	7,100	-0.10 ▼	-1.39	7,200	7,500	7,100	48,600	345,060,000
30/10/2014	7,200	0.20 ▲	2.86	7,100	7,200	7,100	4,000	28,800,000
29/10/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	12,100	84,700,000
28/10/2014	7,000	0.10 ▲	1.45	6,900	7,000	6,900	31,300	219,100,000
27/10/2014	6,900	-0.20 ▼	-2.82	7,000	7,000	6,800	19,300	133,170,000
24/10/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,000	22,100	156,910,000
23/10/2014	7,100	0.20 ▲	2.90	6,900	7,200	6,900	82,704	587,198,400
22/10/2014	6,900	0.00 ■■	0.00	6,700	6,900	6,700	63,600	438,840,000
21/10/2014	6,900	-0.10 ▼	-1.43	6,900	6,900	6,700	15,310	105,639,000
20/10/2014	7,000	0.10 ▲	1.45	6,900	7,000	6,800	45,186	316,302,000
17/10/2014	6,900	0.10 ▲	1.47	6,700	6,900	6,600	10,900	75,210,000
16/10/2014	6,800	-0.20 ▼	-2.86	6,900	6,900	6,600	48,700	331,160,000
15/10/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	15,638	109,466,000
14/10/2014	7,000	0.00 ■■	0.00	7,100	7,300	6,900	175,553	1,228,871,000
13/10/2014	7,000	0.00 ■■	0.00	7,100	7,200	6,800	47,000	329,000,000
10/10/2014	7,000	-0.30 ▼	-4.11	7,300	7,300	6,800	42,900	300,300,000
09/10/2014	7,300	-0.60 ▼	-7.59	7,800	7,800	7,300	44,419	324,258,700
08/10/2014	7,900	0.60 ▲	8.22	7,400	8,000	7,400	101,910	805,089,000
07/10/2014	7,300	0.60 ▲	8.96	6,800	7,300	6,700	228,600	1,668,780,000
06/10/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,700	116,900	783,230,000
03/10/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,600	14,808	99,213,600
02/10/2014	6,600	0.00 ■■	0.00	6,600	6,700	6,500	1,600	10,560,000
01/10/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,400	15,364	101,402,400
30/09/2014	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	12,300	79,950,000
29/09/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,500	2,700	17,820,000
26/09/2014	6,500	0.10 ▲	1.56	6,500	6,500	6,500	10,000	65,000,000
25/09/2014	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	22,200	142,080,000
24/09/2014	6,500	0.10 ▲	1.56	6,500	6,500	6,400	700	4,550,000
23/09/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	8,000	51,200,000
22/09/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	1,620	10,530,000
19/09/2014	6,600	0.00 ■■	0.00	6,400	6,600	6,300	7,236	47,757,600
18/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,500	6,800	44,880,000
17/09/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,400	41,700	275,220,000
16/09/2014	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	45,544	296,036,000
15/09/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	7,586	50,067,600
12/09/2014	6,700	0.00 ■■	0.00	6,600	6,700	6,500	33,600	225,120,000
11/09/2014	6,700	0.00 ■■	0.00	6,600	6,700	6,600	7,700	51,590,000
10/09/2014	6,700	0.00 ■■	0.00	6,600	6,700	6,500	15,700	105,190,000
09/09/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,500	2,600	17,420,000
08/09/2014	6,800	0.10 ▲	1.49	6,800	6,900	6,700	19,200	130,560,000
05/09/2014	6,700	0.20 ▲	3.08	6,600	6,700	6,600	51,300	343,710,000
04/09/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	61,900	402,350,000
03/09/2014	6,700	0.20 ▲	3.08	6,600	6,700	6,600	23,400	156,780,000
29/08/2014	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	44,900	291,850,000
28/08/2014	6,600	0.10 ▲	1.54	6,400	6,600	6,400	1,300	8,580,000
27/08/2014	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	2,000	13,000,000
26/08/2014	6,700	0.00 ■■	0.00	6,500	6,700	6,500	10,600	71,020,000
25/08/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	52	348,400
22/08/2014	6,700	0.10 ▲	1.52	6,700	6,700	6,500	400	2,680,000
21/08/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	2,200	14,520,000
20/08/2014	6,600	0.00 ■■	0.00	6,500	6,600	6,500	31,503	207,919,800
19/08/2014	6,600	0.00 ■■	0.00	6,500	6,600	6,500	4,206	27,759,600
18/08/2014	6,600	0.10 ▲	1.54	6,300	6,600	6,300	378	2,494,800
15/08/2014	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	4,000	26,000,000
14/08/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,500	18,452	121,783,200
13/08/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	30,048	195,312,000
12/08/2014	6,700	0.20 ▲	3.08	6,600	6,700	6,600	4,300	28,810,000
11/08/2014	6,500	-0.10 ▼	-1.52	6,700	6,800	6,500	39,028	253,682,000
08/08/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	14,016	92,505,600
07/08/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,500	15,232	100,531,200
06/08/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	5,038	33,250,800
05/08/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	1,600	10,560,000
04/08/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	6,045	39,897,000
01/08/2014	6,700	0.00 ■■	0.00	6,600	6,700	6,600	2,355	15,778,500
31/07/2014	6,700	0.20 ▲	3.08	6,600	6,700	6,600	1,500	10,050,000
30/07/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	8,500	55,250,000
29/07/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	21,000	136,500,000
28/07/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,400	12,900	83,850,000
25/07/2014	6,500	0.10 ▲	1.56	6,500	6,700	6,500	12,835	83,427,500
24/07/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	29,000	185,600,000
23/07/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	500	3,250,000
22/07/2014	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	7,600	49,400,000
21/07/2014	6,600	0.00 ■■	0.00	6,500	6,600	6,500	12,701	83,826,600
18/07/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,500	11,251	74,256,600
17/07/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10,269	66,748,500
16/07/2014	6,500	0.20 ▲	3.17	6,600	6,600	6,500	5,396	35,074,000
15/07/2014	6,300	-0.40 ▼	-5.97	6,600	6,600	6,300	23,600	148,680,000
14/07/2014	6,700	0.20 ▲	3.08	6,500	6,700	6,500	200	1,340,000
11/07/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	6,500	42,250,000
10/07/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	23	149,500
09/07/2014	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	6,960	45,240,000
08/07/2014	6,800	-0.10 ▼	-1.45	6,500	6,800	6,500	14,400	97,920,000
07/07/2014	6,900