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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Hạ tầng Nước Sài Gòn
Sai Gon Water Infrastructure Corporation
Mã CK: SII 16.60 ■■ 0 (0%) (cập nhật 10:45 25/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://saigonwater.com.vn/

SII » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
24/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
23/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
22/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
19/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
17/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
16/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
15/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
12/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
11/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
10/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
09/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
08/04/2024	16,600	0.00 ■■	0.00	16,600	0	0	0	0
05/04/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
04/04/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
03/04/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
02/04/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
01/04/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
29/03/2024	19,500	0.00 ■■	0.00	19,500	19,500	19,400	20	390,000
28/03/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
27/03/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
26/03/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
25/03/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
22/03/2024	19,500	0.00 ■■	0.00	19,500	0	0	0	0
21/03/2024	19,500	-0.50 ▼	-2.56	20,000	19,500	19,500	10	195,000
20/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
19/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
18/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
15/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
14/03/2024	20,000	0.00 ■■	0.00	20,000	20,000	20,000	30	600,000
13/03/2024	21,000	1.00 ▲	4.76	20,000	0	0	0	0
12/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
11/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
08/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
07/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
06/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
05/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
04/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
01/03/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
29/02/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
28/02/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
27/02/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
26/02/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
23/02/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
22/02/2024	20,000	0.00 ■■	0.00	20,000	0	0	0	0
21/02/2024	21,000	2.00 ▲	9.52	19,000	21,000	19,000	20	420,000
20/02/2024	21,100	2.70 ▲	12.80	18,400	21,100	17,500	300	6,330,000
19/02/2024	18,400	2.40 ▲	13.04	16,000	18,400	18,400	100	1,840,000
16/02/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
15/02/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
07/02/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
06/02/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
05/02/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
02/02/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
01/02/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
31/01/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
30/01/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
29/01/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
26/01/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
25/01/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
24/01/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
23/01/2024	16,000	0.00 ■■	0.00	16,000	0	0	0	0
22/01/2024	16,000	-1.00 ▼	-6.25	17,000	16,000	16,000	100	1,600,000
19/01/2024	17,000	0.80 ▲	4.71	16,200	17,000	17,000	100	1,700,000
18/01/2024	16,200	0.10 ▲	0.62	16,100	16,200	16,200	100	1,620,000
17/01/2024	16,100	-2.80 ▼	-17.39	18,900	16,100	16,100	200	3,220,000
16/01/2024	18,900	0.00 ■■	0.00	18,900	0	0	0	0
15/01/2024	18,900	0.00 ■■	0.00	18,900	0	0	0	0
12/01/2024	18,900	0.00 ■■	0.00	18,900	18,900	18,900	100	1,890,000
11/01/2024	18,900	0.00 ■■	0.00	18,900	0	0	0	0
10/01/2024	18,900	0.00 ■■	0.00	18,900	0	0	0	0
09/01/2024	18,900	0.00 ■■	0.00	18,900	0	0	0	0
08/01/2024	18,900	2.30 ▲	12.17	16,600	18,900	18,900	100	1,890,000
05/01/2024	16,600	2.00 ▲	12.05	14,600	16,600	16,600	100	1,660,000
04/01/2024	14,600	0.00 ■■	0.00	14,600	0	0	0	0
03/01/2024	15,200	0.00 ■■	0.00	15,200	15,200	14,400	900	13,680,000
02/01/2024	15,200	-1.70 ▼	-11.18	16,900	15,200	15,200	300	4,560,000
29/12/2023	16,900	-2.90 ▼	-17.16	19,800	16,900	16,900	100	1,690,000
28/12/2023	19,800	0.00 ■■	0.00	19,800	0	0	0	0
27/12/2023	19,800	0.00 ■■	0.00	19,800	0	0	0	0
26/12/2023	19,800	0.00 ■■	0.00	19,800	0	0	0	0
25/12/2023	19,800	0.00 ■■	0.00	19,800	0	0	0	0
22/12/2023	20,600	0.80 ▲	3.88	19,800	0	0	0	0
21/12/2023	20,600	0.80 ▲	3.88	19,800	0	0	0	0
20/12/2023	20,600	0.20 ▲	0.97	20,400	20,600	19,200	500	10,300,000
19/12/2023	20,400	0.00 ■■	0.00	20,400	0	0	0	0
18/12/2023	20,400	0.00 ■■	0.00	20,400	0	0	0	0
15/12/2023	21,200	0.20 ▲	0.94	21,000	21,200	19,500	200	4,240,000
14/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
13/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
12/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
11/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
08/12/2023	21,000	0.00 ■■	0.00	21,000	21,000	21,000	600	12,600,000
07/12/2023	21,000	0.00 ■■	0.00	21,000	21,000	21,000	600	12,600,000
06/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
05/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
04/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
01/12/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
30/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
29/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
28/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
27/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
24/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
23/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
22/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
21/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
20/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
17/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
16/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
15/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
14/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
13/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
10/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
09/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
08/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
07/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
06/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
03/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
02/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
01/11/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
31/10/2023	21,000	-0.20 ▼	-0.95	21,200	21,000	21,000	400	8,400,000
30/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
27/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
26/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
25/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
24/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
23/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
20/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
19/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
18/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
17/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
16/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
13/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
12/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
11/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
10/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
09/10/2023	21,500	0.30 ▲	1.40	21,200	0	0	0	0
06/10/2023	21,500	0.30 ▲	1.40	21,200	0	0	0	0
05/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
04/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
03/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
02/10/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
29/09/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
28/09/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
27/09/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
26/09/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
21/09/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
20/09/2023	21,500	0.30 ▲	1.40	21,200	0	0	0	0
19/09/2023	21,200	0.00 ■■	0.00	21,200	0	0	0	0
18/09/2023	21,500	0.00 ■■	0.00	21,500	21,500	19,000	1,600	34,400,000
15/09/2023	21,500	0.00 ■■	0.00	21,500	0	0	0	0
14/09/2023	21,500	-0.10 ▼	-0.47	21,600	21,500	21,500	300	6,450,000
13/09/2023	21,600	0.00 ■■	0.00	21,600	0	0	0	0
12/09/2023	21,600	0.00 ■■	0.00	21,600	0	0	0	0
11/09/2023	21,600	0.00 ■■	0.00	21,600	0	0	0	0
08/09/2023	21,600	2.10 ▲	9.72	19,500	21,600	21,600	100	2,160,000
07/09/2023	19,500	0.00 ■■	0.00	19,500	0	0	0	0
06/09/2023	19,500	-1.40 ▼	-7.18	20,900	19,500	19,500	800	15,600,000
31/08/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
30/08/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
29/08/2023	20,900	0.00 ■■	0.00	20,900	0	0	0	0
28/08/2023	21,600	0.50 ▲	2.31	21,100	21,600	18,300	1,600	34,560,000
25/08/2023	21,000	2.30 ▲	10.95	18,700	21,500	21,000	800	16,800,000
24/08/2023	21,500	1.20 ▲	5.58	20,300	21,500	17,800	400	8,600,000
23/08/2023	21,500	1.20 ▲	5.58	20,300	21,500	20,200	1,700	36,550,000
22/08/2023	21,000	-0.40 ▼	-1.90	21,400	21,000	18,800	300	6,300,000
21/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
18/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
17/08/2023	21,400	0.00 ■■	0.00	21,400	21,400	21,400	100	2,140,000
16/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
15/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
14/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
11/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
10/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
09/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
08/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
07/08/2023	21,400	0.00 ■■	0.00	21,400	0	0	0	0
04/08/2023	21,400	1.00 ▲	4.67	20,400	21,400	21,400	100	2,140,000
03/08/2023	21,000	0.60 ▲	2.86	20,400	0	0	0	0
02/08/2023	20,400	0.00 ■■	0.00	20,400	0	0	0	0
01/08/2023	20,400	0.00 ■■	0.00	20,400	0	0	0	0
31/07/2023	20,400	0.00 ■■	0.00	20,400	0	0	0	0
28/07/2023	21,000	1.10 ▲	5.24	19,900	21,000	20,000	1,100	23,100,000
27/07/2023	21,500	0.20 ▲	0.93	21,300	21,500	18,200	200	4,300,000
26/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
25/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
24/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
21/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
20/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
19/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
18/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
17/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
14/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
13/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
12/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
11/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
10/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
07/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
06/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
05/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
04/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
03/07/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
30/06/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
29/06/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
28/06/2023	21,300	0.00 ■■	0.00	21,300	0	0	0	0
27/06/2023	21,300	0.70 ▲	3.29	20,600	21,300	21,300	100	2,130,000
26/06/2023	20,600	0.00 ■■	0.00	20,600	0	0	0	0
23/06/2023	20,600	0.00 ■■	0.00	20,600	0	0	0	0
22/06/2023	20,600	-0.30 ▼	-1.46	20,900	20,900	20,600	2,500	51,500,000
21/06/2023	20,900	20.90 ▲	100.00	0	0	0	0	0
20/06/2023	20,900	0.20 ▲	0.96	20,700	20,900	20,900	100	2,090,000
19/06/2023	20,900	0.30 ▲	1.44	20,600	20,900	20,500	4,100	85,690,000
16/06/2023	21,500	2.80 ▲	13.02	18,700	21,500	18,700	8,000	172,000,000
15/06/2023	18,700	0.00 ■■	0.00	18,700	0	0	0	0
14/06/2023	20,800	2.30 ▲	11.06	18,500	20,800	18,500	1,000	20,800,000
13/06/2023	19,400	1.30 ▲	6.70	18,100	19,500	18,100	2,900	56,260,000
12/06/2023	19,500	2.50 ▲	12.82	17,000	19,500	17,000	30,000	585,000,000
09/06/2023	17,700	0.90 ▲	5.08	16,800	17,700	16,800	4,000	70,800,000
08/06/2023	17,500	0.50 ▲	2.86	17,000	17,500	15,000	800	14,000,000
07/06/2023	17,000	0.00 ■■	0.00	17,000	0	0	0	0
06/06/2023	17,500	0.50 ▲	2.86	17,000	17,500	16,900	800	14,000,000
05/06/2023	17,000	-0.20 ▼	-1.18	17,200	17,000	17,000	200	3,400,000
02/06/2023	17,200	0.00 ■■	0.00	17,200	0	0	0	0
01/06/2023	17,200	2.10 ▲	12.21	15,100	17,200	17,200	100	1,720,000
31/05/2023	15,100	1.90 ▲	12.58	13,200	15,100	15,000	400	6,040,000
30/05/2023	13,200	1.70 ▲	12.88	11,500	13,200	13,200	1,400	18,480,000
29/05/2023	11,500	-1.90 ▼	-16.52	13,400	11,500	11,500	100	1,150,000
26/05/2023	13,400	0.00 ■■	0.00	13,400	0	0	0	0
25/05/2023	13,400	1.70 ▲	12.69	11,700	13,400	13,400	300	4,020,000
24/05/2023	11,700	11.70 ▲	100.00	0	0	0	0	0
23/05/2023	11,700	-1.60 ▼	-13.68	13,300	11,700	11,700	100	1,170,000
22/05/2023	13,300	0.00 ■■	0.00	13,300	0	0	0	0
19/05/2023	13,300	-2.30 ▼	-17.29	15,600	13,300	13,300	900	11,970,000
18/05/2023	15,500	0.80 ▲	5.16	14,700	16,900	15,500	5,100	79,050,000
05/05/2023	14,700	-0.05 ▼	-0.34	14,750	15,750	14,700	300	4,410,000
04/05/2023	14,750	-1.10 ▼	-7.46	15,850	15,950	14,750	230	3,392,500
28/04/2023	15,850	-1.15 ▼	-7.26	17,000	15,850	15,850	10	158,500
27/04/2023	17,000	1.05 ▲	6.18	15,950	17,000	14,850	440	7,480,000
26/04/2023	15,950	-1.20 ▼	-7.52	17,150	15,950	15,950	90	1,435,500
24/04/2023	17,150	0.35 ▲	2.04	16,800	17,300	17,150	220	3,773,000
17/04/2023	16,800	-0.20 ▼	-1.19	17,000	16,800	16,800	70	1,176,000
13/04/2023	17,000	0.65 ▲	3.82	16,350	17,000	17,000	2,690	45,730,000
12/04/2023	16,350	-1.15 ▼	-7.03	17,500	16,350	16,300	20	327,000
11/04/2023	17,500	-0.50 ▼	-2.86	18,000	17,500	16,750	210	3,675,000
07/04/2023	18,000	0.55 ▲	3.06	17,450	18,000	18,000	110	1,980,000
06/04/2023	17,450	-0.40 ▼	-2.29	17,850	17,650	16,650	540	9,423,000
05/04/2023	17,850	0.40 ▲	2.24	17,450	17,850	17,850	100	1,785,000
04/04/2023	17,450	-0.25 ▼	-1.43	17,700	17,500	17,450	220	3,839,000
03/04/2023	17,700	-0.20 ▼	-1.13	17,900	17,700	17,700	100	1,770,000
31/03/2023	17,900	-0.05 ▼	-0.28	17,950	17,900	17,900	10	179,000
29/03/2023	17,950	0.00 ■■	0.00	17,950	17,950	17,000	180	3,231,000
28/03/2023	17,950	0.00 ■■	0.00	17,950	17,950	17,950	100	1,795,000
24/03/2023	14,150	0.00 ■■	0.00	14,150	17,950	17,000	20	283,000
22/03/2023	17,950	0.15 ▲	0.84	17,800	17,950	17,950	80	1,436,000
21/03/2023	17,800	0.00 ■■	0.00	17,800	17,800	17,800	10	178,000
17/03/2023	17,800	-0.20 ▼	-1.12	18,000	17,800	16,800	30	534,000
15/03/2023	18,000	0.15 ▲	0.83	17,850	18,000	17,000	60	1,080,000
13/03/2023	17,850	0.00 ■■	0.00	17,850	17,850	17,850	100	1,785,000
10/03/2023	17,850	1.05 ▲	5.88	16,800	17,850	16,800	260	4,641,000
09/03/2023	16,800	-1.20 ▼	-7.14	18,000	17,900	16,800	990	16,632,000
08/03/2023	18,000	0.00 ■■	0.00	18,000	18,000	17,800	110	1,980,000
02/03/2023	18,000	0.00 ■■	0.00	18,000	18,000	16,800	1,160	20,880,000
27/02/2023	18,000	0.25 ▲	1.39	17,750	18,000	16,600	150	2,700,000
24/02/2023	17,750	0.25 ▲	1.41	17,500	17,750	16,350	420	7,455,000
22/02/2023	17,500	1.10 ▲	6.29	16,400	17,500	15,350	90	1,575,000
21/02/2023	16,400	0.00 ■■	0.00	16,400	16,400	15,400	310	5,084,000
17/02/2023	16,400	0.25 ▲	1.52	16,150	16,400	15,400	230	3,772,000
16/02/2023	16,150	0.35 ▲	2.17	15,800	16,150	16,150	10	161,500
15/02/2023	15,800	0.95 ▲	6.01	14,850	15,800	14,600	490	7,742,000
14/02/2023	14,850	0.95 ▲	6.40	13,900	14,850	14,850	10	148,500
13/02/2023	13,900	0.05 ▲	0.36	13,850	13,900	13,850	60	834,000
10/02/2023	13,850	0.45 ▲	3.25	13,400	13,950	13,850	30	415,500
09/02/2023	13,400	0.10 ▲	0.75	13,300	13,400	13,400	40	536,000
08/02/2023	13,300	0.70 ▲	5.26	12,600	13,300	13,300	10	133,000
07/02/2023	12,600	-0.70 ▼	-5.56	13,300	12,600	12,550	50	630,000
03/02/2023	13,300	-0.20 ▼	-1.50	13,500	13,300	12,900	150	1,995,000
02/02/2023	13,500	0.80 ▲	5.93	12,700	13,500	13,300	270	3,645,000
01/02/2023	12,700	-0.10 ▼	-0.79	12,800	12,800	12,700	320	4,064,000
31/01/2023	12,800	-0.20 ▼	-1.56	13,000	12,800	12,500	440	5,632,000
30/01/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,950	770	10,010,000
27/01/2023	13,000	-0.95 ▼	-7.31	13,950	13,000	13,000	450	5,850,000
19/01/2023	13,950	0.05 ▲	0.36	13,900	13,950	12,950	290	4,045,500
18/01/2023	13,900	0.10 ▲	0.72	13,800	13,900	13,200	860	11,954,000
17/01/2023	13,800	0.85 ▲	6.16	12,950	13,800	13,800	10	138,000
16/01/2023	12,950	0.10 ▲	0.77	12,850	12,950	12,950	30	388,500
13/01/2023	12,850	-0.65 ▼	-5.06	13,500	12,850	12,800	210	2,698,500
12/01/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,500	110	1,485,000
11/01/2023	13,500	0.45 ▲	3.33	13,050	13,850	13,000	90	1,215,000
10/01/2023	13,050	-0.15 ▼	-1.15	13,200	13,050	13,050	20	261,000
09/01/2023	13,200	-0.10 ▼	-0.76	13,300	13,200	13,200	210	2,772,000
06/01/2023	13,300	0.80 ▲	6.02	12,500	13,300	12,650	200	2,660,000
05/01/2023	12,500	-0.70 ▼	-5.60	13,200	13,850	12,500	620	7,750,000
04/01/2023	13,200	-0.75 ▼	-5.68	13,950	13,200	13,000	90	1,188,000
03/01/2023	13,950	-1.05 ▼	-7.53	15,000	15,000	13,950	70	976,500
30/12/2022	15,000	0.20 ▲	1.33	14,800	15,800	14,750	290	4,350,000
29/12/2022	14,800	0.35 ▲	2.36	14,450	14,800	13,450	670	9,916,000
28/12/2022	14,450	0.65 ▲	4.50	13,800	14,600	13,150	1,080	15,606,000
27/12/2022	13,800	0.00 ■■	0.00	13,800	13,800	13,750	200	2,760,000
26/12/2022	13,800	0.25 ▲	1.81	13,550	13,800	12,900	390	5,382,000
23/12/2022	13,550	0.55 ▲	4.06	13,000	13,550	13,550	20	271,000
22/12/2022	13,000	0.00 ■■	0.00	13,000	13,000	13,000	390	5,070,000
21/12/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,450	410	5,330,000
20/12/2022	13,000	0.25 ▲	1.92	12,750	13,000	13,000	30	390,000
19/12/2022	12,750	-0.95 ▼	-7.45	13,700	14,000	12,750	240	3,060,000
15/12/2022	13,800	0.10 ▲	0.72	13,700	13,800	13,800	70	966,000
14/12/2022	13,700	0.75 ▲	5.47	12,950	13,700	13,700	50	685,000
13/12/2022	12,950	-0.95 ▼	-7.34	13,900	14,700	12,950	310	4,014,500
12/12/2022	13,900	0.85 ▲	6.12	13,050	13,950	13,000	280	3,892,000
10/12/2022	13,050	-0.95 ▼	-7.28	14,000	13,050	13,050	30	391,500
09/12/2022	13,050	-0.95 ▼	-7.28	14,000	13,050	13,050	30	391,500
08/12/2022	14,000	0.45 ▲	3.21	13,550	14,000	12,650	90	1,260,000
07/12/2022	13,550	0.85 ▲	6.27	12,700	13,550	11,850	710	9,620,500
06/12/2022	12,700	-0.90 ▼	-7.09	13,600	12,700	12,650	50	635,000
05/12/2022	13,600	-0.10 ▼	-0.74	13,700	13,700	12,750	1,090	14,824,000
02/12/2022	13,700	-0.20 ▼	-1.46	13,900	13,700	13,700	20	274,000
01/12/2022	13,900	0.75 ▲	5.40	13,150	13,900	12,250	50	695,000
30/11/2022	13,150	-0.85 ▼	-6.46	14,000	13,150	13,150	20	263,000
29/11/2022	14,000	-0.30 ▼	-2.14	14,300	15,200	13,300	220	3,080,000
28/11/2022	14,300	0.30 ▲	2.10	14,000	14,300	13,050	330	4,719,000
26/11/2022	14,000	-0.40 ▼	-2.86	14,400	14,000	14,000	10	140,000
25/11/2022	14,000	-0.40 ▼	-2.86	14,400	14,000	14,000	10	140,000
22/11/2022	14,400	0.20 ▲	1.39	14,200	14,400	13,250	160	2,304,000
21/11/2022	14,200	0.70 ▲	4.93	13,500	14,200	13,500	20	284,000
18/11/2022	13,500	-0.05 ▼	-0.37	13,550	13,500	12,650	70	945,000
16/11/2022	13,550	-0.15 ▼	-1.11	13,700	13,550	12,750	660	8,943,000
15/11/2022	13,700	-0.15 ▼	-1.09	13,850	13,700	12,900	190	2,603,000
14/11/2022	13,850	0.85 ▲	6.14	13,000	13,850	12,100	110	1,523,500
10/11/2022	13,000	-0.95 ▼	-7.31	13,950	13,950	13,000	210	2,730,000
05/11/2022	13,950	0.65 ▲	4.66	13,300	14,000	13,950	20	279,000
04/11/2022	13,950	0.65 ▲	4.66	13,300	14,000	13,950	20	279,000
03/11/2022	13,300	0.20 ▲	1.50	13,100	13,300	13,300	10	133,000
02/11/2022	13,100	-0.90 ▼	-6.87	14,000	14,200	13,050	280	3,668,000
28/10/2022	14,000	-0.05 ▼	-0.36	14,050	14,000	14,000	10	140,000
27/10/2022	14,050	0.00 ■■	0.00	14,050	14,050	14,050	10	140,500
26/10/2022	14,050	-0.10 ▼	-0.71	14,150	14,100	13,150	90	1,264,500
25/10/2022	13,200	-0.95 ▼	-7.20	14,150	13,900	13,200	240	3,168,000
21/10/2022	14,150	0.30 ▲	2.12	13,850	14,150	12,900	450	6,367,500
20/10/2022	13,850	0.10 ▲	0.72	13,750	13,850	13,850	10	138,500
19/10/2022	13,750	-0.15 ▼	-1.09	13,900	0	0	220	3,025,000
17/10/2022	13,900	0.00 ■■	0.00	13,900	13,900	13,850	30	417,000
14/10/2022	13,900	-0.55 ▼	-3.96	14,450	14,000	13,450	280	3,892,000
13/10/2022	14,450	0.45 ▲	3.11	14,000	14,450	13,050	30	433,500
12/10/2022	14,000	0.70 ▲	5.00	13,300	14,000	13,000	200	2,800,000
11/10/2022	13,300	-0.40 ▼	-3.01	13,700	13,450	12,750	210	2,793,000
07/10/2022	13,550	0.55 ▲	4.06	13,000	13,550	12,100	300	4,065,000
06/10/2022	13,000	-0.95 ▼	-7.31	13,950	13,950	13,000	220	2,860,000
05/10/2022	13,950	-0.10 ▼	-0.72	14,050	13,950	13,100	340	4,743,000
04/10/2022	14,050	-0.05 ▼	-0.36	14,100	14,750	14,050	50	702,500
03/10/2022	14,100	-0.10 ▼	-0.71	14,200	14,400	13,250	410	5,781,000
02/10/2022	14,200	0.85 ▲	5.99	13,350	14,200	14,200	30	426,000
30/09/2022	14,200	0.85 ▲	5.99	13,350	14,200	14,200	30	426,000
29/09/2022	13,350	-0.90 ▼	-6.74	14,250	13,350	13,350	20	267,000
28/09/2022	14,250	0.80 ▲	5.61	13,450	14,250	14,250	20	285,000
27/09/2022	13,450	-1.00 ▼	-7.43	14,450	13,450	13,450	30	403,500
26/09/2022	14,450	-0.10 ▼	-0.69	14,550	14,450	14,450	10	144,500
23/09/2022	14,550	-0.25 ▼	-1.72	14,800	14,700	14,000	110	1,600,500
22/09/2022	14,800	0.60 ▲	4.05	14,200	14,800	14,800	10	148,000
21/09/2022	14,200	0.85 ▲	5.99	13,350	14,200	13,350	530	7,526,000
20/09/2022	13,350	-0.80 ▼	-5.99	14,150	13,350	13,350	60	801,000
16/09/2022	14,150	0.15 ▲	1.06	14,000	14,650	14,000	170	2,405,500
15/09/2022	14,000	-0.10 ▼	-0.71	14,100	14,000	14,000	20	280,000
13/09/2022	14,100	-0.10 ▼	-0.71	14,200	14,200	14,050	350	4,935,000
12/09/2022	14,200	-0.20 ▼	-1.41	14,400	14,600	14,100	140	1,988,000
09/09/2022	14,200	-0.20 ▼	-1.41	14,400	14,200	14,200	10	142,000
08/09/2022	14,400	0.45 ▲	3.13	13,950	14,600	14,400	20	288,000
07/09/2022	13,950	-0.90 ▼	-6.45	14,850	14,050	13,900	900	12,555,000
05/09/2022	14,850	-0.10 ▼	-0.67	14,950	14,850	14,100	100	1,485,000
04/09/2022	14,950	0.00 ■■	0.00	14,950	0	0	0	0
02/09/2022	14,950	0.00 ■■	0.00	14,950	0	0	0	0
01/09/2022	14,950	0.00 ■■	0.00	14,950	0	0	0	0
30/08/2022	14,950	0.70 ▲	4.68	14,250	14,950	14,950	20	299,000
29/08/2022	14,250	0.05 ▲	0.35	14,200	15,000	14,250	60	855,000
26/08/2022	14,200	-0.75 ▼	-5.28	14,950	15,700	14,200	200	2,840,000
25/08/2022	14,950	-0.75 ▼	-5.02	15,700	15,650	14,950	30	448,500
23/08/2022	15,700	0.40 ▲	2.55	15,300	15,800	15,700	20	314,000
22/08/2022	15,300	0.00 ■■	0.00	15,300	15,350	15,300	2,760	42,228,000
19/08/2022	15,300	-1.05 ▼	-6.86	16,350	15,850	15,250	400	6,120,000
18/08/2022	16,350	-0.05 ▼	-0.31	16,400	16,350	16,350	10	163,500
17/08/2022	16,400	0.50 ▲	3.05	15,900	16,750	16,400	180	2,952,000
16/08/2022	15,900	0.75 ▲	4.72	15,150	15,900	15,850	460	7,314,000
15/08/2022	15,150	0.40 ▲	2.64	14,750	15,700	15,000	90	1,363,500
12/08/2022	14,750	-0.60 ▼	-4.07	15,350	15,500	14,750	60	885,000
11/08/2022	15,350	-0.10 ▼	-0.65	15,450	15,850	15,350	100	1,535,000
10/08/2022	15,450	-0.70 ▼	-4.53	16,150	16,500	15,250	180	2,781,000
09/08/2022	16,150	-0.55 ▼	-3.41	16,700	16,150	15,800	40	646,000
08/08/2022	16,700	0.60 ▲	3.59	16,100	16,700	16,700	10	167,000
05/08/2022	16,100	-0.10 ▼	-0.62	16,200	16,500	15,650	590	9,499,000
04/08/2022	16,200	0.60 ▲	3.70	15,600	16,250	16,000	250	4,050,000
03/08/2022	15,600	-0.70 ▼	-4.49	16,300	16,850	15,350	130	2,028,000
02/08/2022	16,300	0.80 ▲	4.91	15,500	16,300	15,500	500	8,150,000
01/08/2022	15,500	-0.20 ▼	-1.29	15,700	16,400	15,200	160	2,480,000
28/07/2022	15,700	-0.30 ▼	-1.91	16,000	15,700	15,100	60	942,000
26/07/2022	16,000	0.00 ■■	0.00	16,000	17,100	16,000	60	960,000
25/07/2022	16,000	0.20 ▲	1.25	15,800	16,000	15,800	30	480,000
22/07/2022	15,800	-1.15 ▼	-7.28	16,950	16,800	15,800	610	9,638,000
21/07/2022	16,950	0.85 ▲	5.01	16,100	17,000	15,000	350	5,932,500
20/07/2022	16,100	-1.20 ▼	-7.45	17,300	16,150	16,100	800	12,880,000
19/07/2022	17,300	0.35 ▲	2.02	16,950	17,300	15,800	400	6,920,000
18/07/2022	16,950	0.55 ▲	3.24	16,400	17,000	16,000	100	1,695,000
15/07/2022	16,000	-0.40 ▼	-2.50	16,400	16,000	15,900	50	800,000
14/07/2022	16,400	-0.10 ▼	-0.61	16,500	16,400	15,350	210	3,444,000
13/07/2022	16,500	0.90 ▲	5.45	15,600	16,650	16,000	60	990,000
12/07/2022	15,600	0.00 ■■	0.00	15,600	16,600	14,700	100	1,560,000
11/07/2022	15,600	0.90 ▲	5.77	14,700	15,700	14,900	660	10,296,000
08/07/2022	14,700	0.00 ■■	0.00	14,700	15,000	14,700	550	8,085,000
07/07/2022	14,700	0.00 ■■	0.00	14,700	14,950	14,700	520	7,644,000
06/07/2022	14,700	-0.75 ▼	-5.10	15,450	14,700	14,650	180	2,646,000
05/07/2022	15,450	-0.75 ▼	-4.85	16,200	15,450	15,100	500	7,725,000
04/07/2022	16,200	0.00 ■■	0.00	16,200	16,200	15,100	340	5,508,000
01/07/2022	16,200	0.85 ▲	5.25	15,350	16,400	14,300	910	14,742,000
30/06/2022	15,350	1.00 ▲	6.51	14,350	15,350	14,000	450	6,907,500
29/06/2022	14,350	0.00 ■■	0.00	14,350	14,350	14,050	80	1,148,000
28/06/2022	14,350	0.30 ▲	2.09	14,050	14,450	14,000	120	1,722,000
27/06/2022	14,050	0.15 ▲	1.07	13,900	14,050	14,000	110	1,545,500
24/06/2022	13,900	-0.35 ▼	-2.52	14,250	13,900	13,850	130	1,807,000
23/06/2022	14,250	0.60 ▲	4.21	13,650	14,250	13,900	150	2,137,500
22/06/2022	13,650	0.85 ▲	6.23	12,800	13,650	13,450	410	5,596,500
21/06/2022	12,800	-0.90 ▼	-7.03	13,700	13,900	12,750	350	4,480,000
20/06/2022	13,700	0.00 ■■	0.00	13,700	13,700	12,950	40	548,000
17/06/2022	13,700	-0.20 ▼	-1.46	13,900	13,900	12,950	200	2,740,000
16/06/2022	13,900	-0.05 ▼	-0.36	13,950	14,000	13,600	250	3,475,000
15/06/2022	13,950	0.00 ■■	0.00	13,950	13,950	13,950	50	697,500
14/06/2022	13,950	-0.05 ▼	-0.36	14,000	13,950	13,100	70	976,500
13/06/2022	14,000	-0.25 ▼	-1.79	14,250	14,200	13,300	150	2,100,000
10/06/2022	14,250	0.45 ▲	3.16	13,800	14,250	13,800	180	2,565,000
09/06/2022	13,800	0.00 ■■	0.00	13,800	13,800	12,900	220	3,036,000
08/06/2022	13,800	0.00 ■■	0.00	13,800	13,800	12,900	230	3,174,000
06/06/2022	13,800	-0.05 ▼	-0.36	13,850	14,000	13,150	70	966,000
03/06/2022	13,850	-0.05 ▼	-0.36	13,900	13,850	13,500	50	692,500
02/06/2022	13,900	-0.05 ▼	-0.36	13,950	13,950	13,300	150	2,085,000
01/06/2022	13,950	0.15 ▲	1.08	13,800	13,950	13,350	300	4,185,000
31/05/2022	13,800	0.00 ■■	0.00	13,800	14,000	13,250	120	1,656,000
30/05/2022	13,800	-0.05 ▼	-0.36	13,850	13,950	13,500	100	1,380,000
27/05/2022	13,850	-1.00 ▼	-7.22	14,850	14,950	13,850	350	4,847,500
26/05/2022	14,850	0.50 ▲	3.37	14,350	14,900	13,500	120	1,782,000
25/05/2022	14,350	0.40 ▲	2.79	13,950	14,500	13,000	770	11,049,500
24/05/2022	13,950	0.05 ▲	0.36	13,900	13,950	13,100	160	2,232,000
23/05/2022	13,900	0.20 ▲	1.44	13,700	13,900	13,350	70	973,000
22/05/2022	13,700	0.00 ■■	0.00	13,700	13,900	13,300	310	4,247,000
20/05/2022	13,700	0.00 ■■	0.00	13,700	13,900	13,300	310	4,247,000
19/05/2022	13,700	-0.25 ▼	-1.82	13,950	14,700	13,000	140	1,918,000
18/05/2022	13,950	0.05 ▲	0.36	13,900	13,950	13,200	220	3,069,000
17/05/2022	13,900	0.20 ▲	1.44	13,700	13,950	12,950	50	695,000
16/05/2022	13,700	0.50 ▲	3.65	13,200	14,000	12,600	130	1,781,000
13/05/2022	13,200	-0.85 ▼	-6.44	14,050	13,950	13,200	130	1,716,000
12/05/2022	14,050	-0.65 ▼	-4.63	14,700	14,800	13,850	80	1,124,000
11/05/2022	14,700	0.80 ▲	5.44	13,900	14,700	13,100	480	7,056,000
10/05/2022	13,900	-0.90 ▼	-6.47	14,800	15,150	13,850	160	2,224,000
09/05/2022	14,800	0.30 ▲	2.03	14,500	15,350	13,900	190	2,812,000
29/04/2022	15,400	0.95 ▲	6.17	14,450	15,450	13,700	410	6,314,000
28/04/2022	14,450	-0.30 ▼	-2.08	14,750	14,650	13,900	360	5,202,000
27/04/2022	14,750	-0.50 ▼	-3.39	15,250	14,750	14,250	190	2,802,500
26/04/2022	15,250	-0.40 ▼	-2.62	15,650	15,400	14,600	560	8,540,000
25/04/2022	15,650	0.35 ▲	2.24	15,300	16,150	14,250	720	11,268,000
23/04/2022	15,300	-0.15 ▼	-0.98	15,450	15,900	14,400	410	6,273,000
22/04/2022	15,300	-0.15 ▼	-0.98	15,450	15,900	14,400	410	6,273,000
21/04/2022	15,450	0.60 ▲	3.88	14,850	15,850	13,850	490	7,570,500
20/04/2022	14,850	-1.10 ▼	-7.41	15,950	17,000	14,850	1,470	21,829,500
19/04/2022	15,950	-1.15 ▼	-7.21	17,100	18,250	15,950	550	8,772,500
18/04/2022	17,100	-1.25 ▼	-7.31	18,350	18,250	17,100	410	7,011,000
16/04/2022	18,350	-0.10 ▼	-0.54	18,450	18,800	17,200	460	8,441,000
15/04/2022	18,350	-0.10 ▼	-0.54	18,450	18,800	17,200	460	8,441,000
14/04/2022	18,450	-1.35 ▼	-7.32	19,800	18,450	18,450	70	1,291,500
13/04/2022	19,800	0.00 ■■	0.00	19,800	19,800	19,800	30	594,000
12/04/2022	19,800	1.00 ▲	5.05	18,800	20,000	17,500	190	3,762,000
08/04/2022	18,800	1.10 ▲	5.85	17,700	18,800	16,500	1,100	20,680,000
07/04/2022	17,700	-1.30 ▼	-7.34	19,000	20,000	17,700	620	10,974,000
06/04/2022	19,000	-1.40 ▼	-7.37	20,400	19,000	19,000	130	2,470,000
05/04/2022	20,400	0.65 ▲	3.19	19,750	21,000	18,500	400	8,160,000
04/04/2022	19,750	-1.45 ▼	-7.34	21,200	19,750	19,750	240	4,740,000
01/04/2022	21,200	1.30 ▲	6.13	19,900	21,250	18,550	1,850	39,220,000
31/03/2022	19,900	-1.45 ▼	-7.29	21,350	19,900	19,900	540	10,746,000
30/03/2022	21,350	-1.60 ▼	-7.49	22,950	21,350	21,350	160	3,416,000
29/03/2022	22,950	0.90 ▲	3.92	22,050	23,550	22,100	1,590	36,490,500
28/03/2022	22,050	1.40 ▲	6.35	20,650	22,050	22,050	2,270	50,053,500
25/03/2022	20,650	1.35 ▲	6.54	19,300	20,650	20,550	2,530	52,244,500
24/03/2022	19,300	1.25 ▲	6.48	18,050	19,300	19,300	690	13,317,000
23/03/2022	18,050	1.15 ▲	6.37	16,900	18,050	18,050	480	8,664,000
22/03/2022	16,900	1.10 ▲	6.51	15,800	16,900	15,300	3,310	55,939,000
21/03/2022	15,800	-0.10 ▼	-0.63	15,900	15,850	15,800	280	4,424,000
18/03/2022	15,900	0.10 ▲	0.63	15,800	15,900	15,800	30	477,000
17/03/2022	15,800	0.00 ■■	0.00	15,800	16,250	14,700	570	9,006,000
16/03/2022	15,800	-0.05 ▼	-0.32	15,850	15,850	15,800	1,230	19,434,000
15/03/2022	15,850	0.45 ▲	2.84	15,400	15,850	15,200	30	475,500
14/03/2022	15,400	-0.10 ▼	-0.65	15,500	15,950	15,350	130	2,002,000
11/03/2022	15,500	-0.40 ▼	-2.58	15,900	16,150	15,350	290	4,495,000
10/03/2022	15,900	0.55 ▲	3.46	15,350	15,900	15,400	150	2,385,000
09/03/2022	15,350	-0.60 ▼	-3.91	15,950	15,750	15,350	70	1,074,500
08/03/2022	15,950	0.00 ■■	0.00	15,950	16,000	15,450	230	3,668,500
07/03/2022	15,950	-0.15 ▼	-0.94	16,100	15,950	15,950	210	3,349,500
04/03/2022	16,100	-0.15 ▼	-0.93	16,250	16,200	15,600	370	5,957,000
03/03/2022	16,250	0.25 ▲	1.54	16,000	16,350	15,600	30	487,500
02/03/2022	16,000	0.10 ▲	0.63	15,900	17,000	15,550	210	3,360,000
01/03/2022	15,900	0.05 ▲	0.31	15,850	15,950	15,300	330	5,247,000
28/02/2022	15,850	-0.15 ▼	-0.95	16,000	15,900	15,300	320	5,072,000
25/02/2022	16,000	-0.15 ▼	-0.94	16,150	16,000	15,300	80	1,280,000
24/02/2022	16,150	-0.15 ▼	-0.93	16,300	16,150	15,550	170	2,745,500
23/02/2022	16,300	0.65 ▲	3.99	15,650	16,400	15,200	120	1,956,000
22/02/2022	15,650	-0.25 ▼	-1.60	15,900	15,850	15,650	100	1,565,000
21/02/2022	15,900	0.05 ▲	0.31	15,850	16,250	15,900	150	2,385,000
18/02/2022	15,850	-0.10 ▼	-0.63	15,950	15,850	15,400	70	1,109,500
17/02/2022	15,950	-0.40 ▼	-2.51	16,350	16,000	15,950	30	478,500
16/02/2022	15,950	-0.40 ▼	-2.51	16,350	16,000	15,950	30	478,500
15/02/2022	16,350	-0.05 ▼	-0.31	16,400	16,350	15,400	50	817,500
14/02/2022	16,400	-0.05 ▼	-0.30	16,450	16,400	15,400	210	3,444,000
11/02/2022	16,450	-0.05 ▼	-0.30	16,500	16,450	15,350	720	11,844,000
10/02/2022	16,500	-0.10 ▼	-0.61	16,600	16,500	16,500	30	495,000
09/02/2022	16,600	-0.35 ▼	-2.11	16,950	16,750	15,800	380	6,308,000
08/02/2022	16,950	0.95 ▲	5.60	16,000	17,050	15,950	160	2,712,000
07/02/2022	16,000	0.40 ▲	2.50	15,600	16,650	15,550	870	13,920,000
29/01/2022	15,600	-1.10 ▼	-7.05	16,700	17,850	15,550	350	5,460,000
28/01/2022	15,600	-1.10 ▼	-7.05	16,700	17,850	15,550	350	5,460,000
27/01/2022	16,700	1.00 ▲	5.99	15,700	16,700	15,200	470	7,849,000
26/01/2022	15,700	-1.00 ▼	-6.37	16,700	16,800	15,700	70	1,099,000
25/01/2022	16,700	0.60 ▲	3.59	16,100	16,700	16,650	50	835,000
24/01/2022	16,100	-0.90 ▼	-5.59	17,000	16,900	16,100	20	322,000
21/01/2022	17,000	0.60 ▲	3.53	16,400	17,500	16,000	60	1,020,000
20/01/2022	16,550	-0.35 ▼	-2.11	16,900	16,550	15,750	220	3,641,000
19/01/2022	16,900	0.60 ▲	3.55	16,300	16,900	16,900	10	169,000
18/01/2022	16,300	-1.20 ▼	-7.36	17,500	16,300	16,300	100	1,630,000
17/01/2022	17,500	0.95 ▲	5.43	16,550	17,550	17,500	140	2,450,000
14/01/2022	16,550	1.05 ▲	6.34	15,500	16,550	15,000	610	10,095,500
13/01/2022	15,500	-1.05 ▼	-6.77	16,550	16,550	15,500	300	4,650,000
12/01/2022	16,550	-0.95 ▼	-5.74	17,500	16,700	16,550	20	331,000
11/01/2022	17,500	0.65 ▲	3.71	16,850	17,500	17,050	320	5,600,000
10/01/2022	16,850	0.40 ▲	2.37	16,450	16,900	16,850	210	3,538,500
07/01/2022	16,450	0.00 ■■	0.00	16,450	16,450	16,450	30	493,500
05/01/2022	16,450	-0.70 ▼	-4.26	17,150	16,450	16,450	10	164,500
04/01/2022	17,150	0.90 ▲	5.25	16,250	17,200	16,250	60	1,029,000
03/01/2022	17,000	0.95 ▲	5.59	16,050	17,000	17,000	200	3,400,000
31/12/2021	16,250	-0.75 ▼	-4.62	17,000	16,250	16,250	10	162,500
30/12/2021	17,000	-0.30 ▼	-1.76	17,300	17,300	17,000	130	2,210,000
29/12/2021	17,300	0.60 ▲	3.47	16,700	17,300	17,200	120	2,076,000
23/12/2021	17,400	1.05 ▲	6.03	16,350	17,400	16,400	170	2,958,000
22/12/2021	17,400	1.05 ▲	6.03	16,350	17,400	16,400	170	2,958,000
21/12/2021	16,350	-0.20 ▼	-1.22	16,550	17,200	16,350	170	2,779,500
20/12/2021	16,550	-0.50 ▼	-3.02	17,050	18,100	16,200	220	3,641,000
17/12/2021	17,050	0.55 ▲	3.23	16,500	17,650	16,700	220	3,751,000
15/12/2021	16,500	-0.25 ▼	-1.52	16,500	16,500	16,250	270	4,455,000
14/12/2021	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	10	165,000
13/12/2021	16,700	0.60 ▲	3.59	16,100	16,700	16,350	480	8,016,000
08/12/2021	16,100	0.00 ■■	0.00	16,100	16,150	16,100	20	322,000
07/12/2021	16,100	0.00 ■■	0.00	16,100	16,100	16,100	20	322,000
06/12/2021	16,100	-0.90 ▼	-5.59	17,000	17,000	15,950	30	483,000
03/12/2021	17,000	0.95 ▲	5.59	16,050	17,000	17,000	200	3,400,000
02/12/2021	16,050	-0.75 ▼	-4.67	16,800	16,800	16,050	40	642,000
01/12/2021	16,800	0.00 ■■	0.00	16,800	16,800	16,800	10	168,000
30/11/2021	16,800	0.60 ▲	3.57	16,200	17,200	16,200	450	7,560,000
29/11/2021	16,200	-1.00 ▼	-6.17	17,200	16,200	16,200	10	162,000
25/11/2021	17,200	-0.10 ▼	-0.58	17,300	17,200	16,200	20	344,000
24/11/2021	17,300	0.00 ■■	0.00	17,300	17,300	17,300	30	519,000
23/11/2021	17,300	1.05 ▲	6.07	16,250	17,350	17,300	130	2,249,000
22/11/2021	16,250	-0.35 ▼	-2.15	16,600	16,250	16,250	10	162,500
19/11/2021	16,600	-0.60 ▼	-3.61	17,200	16,600	16,550	20	332,000
17/11/2021	17,200	1.00 ▲	5.81	16,200	17,200	16,550	20	344,000
16/11/2021	16,200	-0.80 ▼	-4.94	17,000	16,400	16,200	90	1,458,000
15/11/2021	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
11/11/2021	17,000	0.30 ▲	1.76	16,700	17,350	17,000	350	5,950,000
10/11/2021	16,700	0.15 ▲	0.90	16,550	17,400	16,700	30	501,000
09/11/2021	16,550	-0.85 ▼	-5.14	17,400	16,550	16,550	10	165,500
08/11/2021	17,400	-0.05 ▼	-0.29	17,400	17,400	17,300	450	7,830,000
05/11/2021	17,400	-0.75 ▼	-4.31	18,150	17,800	17,300	180	3,132,000
03/11/2021	17,250	0.95 ▲	5.51	16,300	17,250	17,250	10	172,500
02/11/2021	16,300	-0.50 ▼	-3.07	16,800	16,300	16,250	70	1,141,000
01/11/2021	16,800	-0.50 ▼	-2.98	17,300	18,450	16,100	260	4,368,000
29/10/2021	17,300	-1.10 ▼	-6.36	18,400	18,400	17,200	60	1,038,000
28/10/2021	18,400	-0.75 ▼	-4.08	19,150	19,000	18,000	550	10,120,000
27/10/2021	19,150	1.25 ▲	6.53	17,900	19,150	16,650	440	8,426,000
25/10/2021	17,900	0.80 ▲	4.47	17,100	18,100	17,850	100	1,790,000
22/10/2021	17,100	1.00 ▲	5.85	16,100	17,100	16,150	290	4,959,000
21/10/2021	16,100	-0.30 ▼	-1.86	16,400	17,400	16,100	20	322,000
20/10/2021	16,400	-1.20 ▼	-7.32	17,600	16,400	16,400	50	820,000
19/10/2021	17,600	-0.65 ▼	-3.69	18,250	17,750	17,000	90	1,584,000
18/10/2021	18,250	0.30 ▲	1.64	17,950	18,250	18,250	10	182,500
15/10/2021	17,950	-0.80 ▼	-4.46	18,750	18,600	17,450	220	3,949,000
14/10/2021	18,750	0.80 ▲	4.27	17,950	18,900	16,750	110	2,062,500
13/10/2021	17,950	1.10 ▲	6.13	16,850	17,950	16,750	70	1,256,500
12/10/2021	16,850	0.10 ▲	0.59	16,750	17,800	16,750	30	505,500
11/10/2021	16,750	-0.35 ▼	-2.09	17,100	16,850	15,950	40	670,000
08/10/2021	17,100	1.00 ▲	5.85	16,100	17,100	16,100	30	513,000
07/10/2021	16,100	1.05 ▲	6.52	15,050	16,100	16,000	60	966,000
06/10/2021	15,050	-0.95 ▼	-6.31	16,000	15,050	15,050	80	1,204,000
05/10/2021	16,000	-1.05 ▼	-6.56	16,000	16,000	14,950	50	800,000
01/10/2021	16,000	0.15 ▲	0.94	15,850	16,000	16,000	10	160,000
30/09/2021	15,850	-0.85 ▼	-5.36	16,700	15,850	15,850	40	634,000
29/09/2021	16,700	-1.25 ▼	-7.49	17,950	16,700	16,700	50	835,000
28/09/2021	17,950	1.25 ▲	6.96	17,950	19,200	17,950	120	2,154,000
27/09/2021	17,950	-1.35 ▼	-7.52	19,300	17,950	17,950	70	1,256,500
24/09/2021	19,300	0.95 ▲	4.92	18,350	19,550	18,350	80	1,544,000
23/09/2021	18,350	0.05 ▲	0.27	18,350	19,600	17,100	140	2,569,000
22/09/2021	18,350	1.15 ▲	6.27	17,200	18,350	16,250	120	2,202,000
21/09/2021	17,200	1.10 ▲	6.40	16,100	17,200	17,200	110	1,892,000
20/09/2021	16,100	0.00 ■■	0.00	16,100	16,100	16,100	50	805,000
17/09/2021	16,100	-0.50 ▼	-3.11	16,600	16,200	16,100	60	966,000
16/09/2021	16,600	-0.75 ▼	-4.52	16,600	16,600	15,600	230	3,818,000
13/09/2021	16,600	-1.20 ▼	-7.23	17,800	17,800	16,600	390	6,474,000
10/09/2021	17,800	-1.30 ▼	-7.30	19,100	18,000	17,800	240	4,272,000
08/09/2021	19,100	0.00 ■■	0.00	19,100	19,100	19,100	20	382,000
07/09/2021	19,100	0.10 ▲	0.52	19,000	19,100	19,100	240	4,584,000
06/09/2021	19,000	0.10 ▲	0.53	18,900	19,000	18,900	300	5,700,000
05/09/2021	19,000	0.20 ▲	1.05	18,800	0	0	460	8,740,000
01/09/2021	18,900	0.20 ▲	1.06	18,700	19,000	18,900	40	756,000
19/08/2021	18,700	-0.20 ▼	-1.07	18,900	18,700	18,700	20	374,000
18/08/2021	18,900	0.30 ▲	1.59	18,600	18,900	18,900	500	9,450,000
16/08/2021	18,600	-0.40 ▼	-2.15	19,000	18,600	18,600	60	1,116,000
05/08/2021	19,000	0.20 ▲	1.05	18,800	19,000	18,850	460	8,740,000
02/08/2021	18,800	0.15 ▲	0.80	18,650	18,850	18,800	540	10,152,000
28/07/2021	18,650	0.20 ▲	1.07	18,650	18,850	18,400	700	13,055,000
27/07/2021	18,650	0.20 ▲	1.07	18,450	18,650	18,400	840	15,666,000
26/07/2021	18,450	0.05 ▲	0.27	18,400	18,450	18,400	1,400	25,830,000
23/07/2021	18,400	1.20 ▲	6.52	17,200	18,400	16,050	50	920,000
21/07/2021	18,450	-0.05 ▼	-0.27	18,500	17,200	17,200	20	369,000
19/07/2021	18,500	0.15 ▲	0.81	18,350	18,700	17,100	100	1,850,000
16/07/2021	18,350	1.15 ▲	6.27	17,200	18,350	17,200	80	1,468,000
15/07/2021	17,200	0.95 ▲	5.52	16,250	17,200	17,200	50	860,000
14/07/2021	16,250	1.05 ▲	6.46	15,200	16,250	15,200	200	3,250,000
13/07/2021	15,200	0.95 ▲	6.25	14,250	15,200	13,400	190	2,888,000
08/07/2021	14,250	-0.95 ▼	-6.67	15,200	14,250	14,250	10	142,500
05/07/2021	15,200	-0.60 ▼	-3.95	15,800	15,200	15,200	10	152,000
01/07/2021	15,800	-0.50 ▼	-3.16	16,300	16,300	15,800	20	316,000
30/06/2021	16,300	-0.90 ▼	-5.52	17,200	16,300	16,300	10	163,000
28/06/2021	17,200	-0.10 ▼	-0.58	17,300	17,200	16,400	30	516,000
25/06/2021	17,300	0.30 ▲	1.73	17,000	17,300	17,300	10	173,000
24/06/2021	17,000	0.75 ▲	4.41	16,250	17,000	16,300	40	680,000
23/06/2021	16,250	-1.15 ▼	-7.08	17,400	16,250	16,250	30	487,500
22/06/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,300	50	870,000
21/06/2021	16,300	-0.55 ▼	-3.37	16,250	16,300	16,300	60	978,000
20/06/2021	16,250	-0.60 ▼	-3.69	16,850	16,700	15,800	40	650,000
18/06/2021	16,250	-0.60 ▼	-3.69	16,850	16,700	15,800	40	650,000
17/06/2021	16,850	-0.15 ▼	-0.89	17,000	16,850	15,900	130	2,190,500
16/06/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	10	172,000
15/06/2021	17,000	-1.15 ▼	-6.76	17,000	17,000	15,850	20	340,000
14/06/2021	17,000	-0.30 ▼	-1.76	17,300	17,000	17,000	10	170,000
11/06/2021	17,300	0.60 ▲	3.47	16,700	17,400	16,250	70	1,211,000
10/06/2021	16,700	-0.40 ▼	-2.40	16,700	16,700	16,300	30	501,000
08/06/2021	16,700	0.30 ▲	1.80	16,400	16,700	16,200	20	334,000
07/06/2021	16,400	-0.75 ▼	-4.57	17,150	16,400	16,350	70	1,148,000
04/06/2021	17,150	0.00 ■■	0.00	17,150	17,150	17,150	50	857,500
03/06/2021	17,150	1.05 ▲	6.12	16,100	17,200	16,100	50	857,500
02/06/2021	16,100	-1.10 ▼	-6.83	17,200	16,100	16,050	20	322,000
31/05/2021	20,000	1.30 ▲	6.50	18,700	0	0	10	200,000
28/05/2021	17,200	-0.15 ▼	-0.87	17,350	17,200	17,200	10	172,000
26/05/2021	17,350	-0.10 ▼	-0.58	17,450	17,350	17,350	10	173,500
25/05/2021	17,450	0.45 ▲	2.58	17,000	17,500	15,850	30	523,500
24/05/2021	17,000	0.15 ▲	0.88	16,850	17,000	16,050	20	340,000
21/05/2021	16,850	-0.15 ▼	-0.89	17,000	16,850	15,850	20	337,000
20/05/2021	17,000	-0.90 ▼	-5.29	17,000	17,000	16,050	90	1,530,000
19/05/2021	17,000	-0.05 ▼	-0.29	17,000	18,150	16,950	200	3,400,000
17/05/2021	17,000	-0.10 ▼	-0.59	17,100	17,000	16,000	30	510,000
14/05/2021	17,100	0.65 ▲	3.80	16,450	17,100	15,550	70	1,197,000
13/05/2021	16,450	-0.05 ▼	-0.30	16,500	16,450	15,450	50	822,500
12/05/2021	16,500	-0.80 ▼	-4.85	17,300	16,500	16,100	40	660,000
11/05/2021	17,300	0.00 ■■	0.00	17,300	17,300	17,300	10	173,000
10/05/2021	17,300	-0.05 ▼	-0.29	17,350	17,300	17,250	30	519,000
07/05/2021	17,350	-0.10 ▼	-0.58	17,450	17,450	16,350	60	1,041,000
05/05/2021	17,450	-0.05 ▼	-0.29	17,500	17,450	16,600	20	349,000
04/05/2021	17,500	-0.10 ▼	-0.57	17,600	17,500	16,400	60	1,050,000
03/05/2021	21,250	1.35 ▲	6.35	19,900	21,250	18,550	100	2,125,000
28/04/2021	17,600	-0.75 ▼	-4.26	17,600	17,600	16,850	20	352,000
27/04/2021	17,600	0.40 ▲	2.27	17,200	17,600	17,600	10	176,000
23/04/2021	17,200	-0.55 ▼	-3.20	17,200	17,200	16,650	130	2,236,000
22/04/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	10	172,000
19/04/2021	17,200	-0.75 ▼	-4.36	17,200	17,200	16,450	20	344,000
16/04/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	10	172,000
15/04/2021	17,200	0.10 ▲	0.58	17,100	17,250	17,200	160	2,752,000
14/04/2021	17,100	-0.80 ▼	-4.68	17,900	17,950	17,100	70	1,197,000
13/04/2021	17,900	-1.10 ▼	-6.15	19,000	17,900	17,800	160	2,864,000
12/04/2021	19,000	1.00 ▲	5.26	18,000	19,000	18,000	110	2,090,000
09/04/2021	18,000	-0.70 ▼	-3.89	18,700	20,000	18,000	210	3,780,000
08/04/2021	18,700	-1.20 ▼	-6.42	18,700	20,000	17,400	350	6,545,000
07/04/2021	18,700	-1.10 ▼	-5.88	19,800	18,700	18,700	50	935,000
05/04/2021	19,800	0.00 ■■	0.00	19,800	19,800	19,800	310	6,138,000
03/04/2021	21,250	1.35 ▲	6.35	19,900	19,900	19,800	100	2,125,000
02/04/2021	19,800	-0.10 ▼	-0.51	19,900	19,900	19,800	110	2,178,000
01/04/2021	19,900	-0.10 ▼	-0.50	20,000	19,900	18,600	180	3,582,000
31/03/2021	20,000	1.30 ▲	6.50	18,700	20,000	20,000	10	200,000
30/03/2021	18,700	-0.30 ▼	-1.60	19,000	18,700	18,700	30	561,000
29/03/2021	19,000	0.00 ■■	0.00	19,000	19,000	18,700	200	3,800,000
26/03/2021	19,000	1.10 ▲	5.79	17,900	19,000	16,650	100	1,900,000
25/03/2021	17,900	-0.60 ▼	-3.35	18,500	17,900	17,900	10	179,000
24/03/2021	18,500	0.00 ■■	0.00	18,500	18,500	18,500	10	185,000
22/03/2021	18,500	-1.00 ▼	-5.41	18,500	18,500	17,500	470	8,695,000
19/03/2021	18,500	0.70 ▲	3.78	17,800	18,500	17,900	150	2,775,000
18/03/2021	17,800	-0.70 ▼	-3.93	18,500	17,800	17,800	30	534,000
17/03/2021	18,500	1.00 ▲	5.41	17,500	18,500	18,500	10	185,000
16/03/2021	17,500	-1.20 ▼	-6.86	18,700	17,500	17,500	20	350,000
15/03/2021	18,700	1.20 ▲	6.42	17,500	18,700	17,400	180	3,366,000
12/03/2021	17,500	-0.20 ▼	-1.14	17,700	17,500	17,500	10	175,000
09/03/2021	17,700	-1.30 ▼	-7.34	19,000	17,700	17,700	10	177,000
08/03/2021	19,000	0.75 ▲	3.95	18,250	19,000	17,000	20	380,000
01/03/2021	18,250	0.25 ▲	1.37	18,000	18,250	18,250	10	182,500
26/02/2021	18,250	0.25 ▲	1.37	18,000	18,250	18,250	10	182,500
23/02/2021	18,000	1.00 ▲	5.56	17,000	18,000	17,000	60	1,080,000
22/02/2021	17,000	0.00 ■■	0.00	17,000	17,000	17,000	20	340,000
18/02/2021	17,000	-1.00 ▼	-5.88	18,000	17,000	17,000	20	340,000
17/02/2021	18,000	0.00 ■■	0.00	18,000	18,000	18,000	20	360,000
09/02/2021	18,000	-1.35 ▼	-7.50	19,350	18,000	18,000	80	1,440,000
04/01/2021	18,900	0.40 ▲	2.12	18,500	18,900	18,900	10	189,000
31/12/2020	18,500	1.10 ▲	5.95	17,400	18,600	17,400	2,070	38,295,000
30/12/2020	17,400	0.05 ▲	0.29	17,350	18,500	17,350	3,000	52,200,000
29/12/2020	17,350	0.10 ▲	0.58	17,300	17,350	16,100	405	7,026,750
28/12/2020	17,300	0.10 ▲	0.58	17,200	17,300	16,400	206	3,563,800
27/12/2020	17,200	-1.30 ▼	-7.56	18,450	17,800	17,200	88	1,513,600
25/12/2020	17,200	-1.30 ▼	-7.56	18,450	17,800	17,200	88	1,513,600
24/12/2020	18,450	1.20 ▲	6.50	17,250	18,450	16,900	272	5,018,400
23/12/2020	17,250	-0.10 ▼	-0.58	17,300	17,250	16,900	21	362,250
22/12/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,300	116	2,006,800
21/12/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,300	116	2,006,800
20/12/2020	17,300	0.00 ■■	0.00	17,300	17,300	16,100	13	224,900
18/12/2020	17,300	0.00 ■■	0.00	17,300	17,300	16,100	13	224,900
17/12/2020	17,300	0.50 ▲	2.89	16,800	17,300	16,750	45	778,500
16/12/2020	16,800	-1.20 ▼	-7.14	18,000	17,950	16,750	129	2,167,200
15/12/2020	18,000	-0.70 ▼	-3.89	18,700	18,700	17,400	315	5,670,000
14/12/2020	18,700	1.20 ▲	6.42	17,500	18,700	16,300	27	504,900
13/12/2020	17,500	0.90 ▲	5.14	16,650	17,800	15,500	147	2,572,500
11/12/2020	17,500	0.90 ▲	5.14	16,650	17,800	15,500	147	2,572,500
10/12/2020	16,650	-1.20 ▼	-7.21	17,850	19,050	16,650	337	5,611,050
09/12/2020	17,850	0.40 ▲	2.24	17,450	17,850	16,250	13	232,050
08/12/2020	17,450	-0.40 ▼	-2.29	17,850	17,850	16,650	16	279,200
07/12/2020	17,850	1.10 ▲	6.16	16,800	17,850	17,850	400	7,140,000
04/12/2020	15,800	-1.20 ▼	-7.59	16,950	16,000	15,800	11	173,800
02/12/2020	16,950	-0.10 ▼	-0.59	17,000	16,950	15,850	10	169,500
01/12/2020	16,950	-0.10 ▼	-0.59	17,000	16,950	15,850	10	169,500
27/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	50	850,000
26/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	50	850,000
25/11/2020	17,000	0.30 ▲	1.76	16,700	17,000	17,000	30	510,000
24/11/2020	16,700	0.05 ▲	0.30	16,650	16,700	16,650	130	2,171,000
23/11/2020	16,650	-0.15 ▼	-0.90	16,800	16,650	15,750	70	1,165,500
20/11/2020	16,800	-0.10 ▼	-0.60	16,950	16,800	15,800	3	50,400
19/11/2020	16,950	-0.30 ▼	-1.77	17,200	16,950	16,000	112	1,898,400
17/11/2020	17,200	0.00 ■■	0.00	17,200	17,200	16,000	11	189,200
16/11/2020	17,200	0.10 ▲	0.58	17,100	17,200	17,200	1	17,200
13/11/2020	17,100	0.10 ▲	0.58	17,000	17,100	17,100	1	17,100
12/11/2020	17,000	-0.40 ▼	-2.35	17,400	17,000	16,200	59	1,003,000
10/11/2020	17,400	0.00 ■■	0.00	17,400	17,400	16,200	151	2,627,400
09/11/2020	17,400	0.00 ■■	0.00	17,400	17,400	17,400	2	34,800
06/11/2020	17,400	0.00 ■■	0.00	17,400	17,400	17,400	10	174,000
05/11/2020	17,400	0.30 ▲	1.72	17,050	17,400	17,400	10	174,000
04/11/2020	17,050	0.10 ▲	0.59	17,000	17,050	15,850	8	136,400
03/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	15,850	75	1,275,000
30/10/2020	17,000	0.00 ■■	0.00	17,000	17,000	15,950	2	34,000
29/10/2020	17,000	0.00 ■■	0.00	17,000	17,050	15,850	103	1,751,000
27/10/2020	17,000	0.00 ■■	0.00	17,000	17,300	15,850	337	5,729,000
26/10/2020	17,000	-0.30 ▼	-1.76	17,300	17,000	16,100	243	4,131,000
24/10/2020	17,300	-0.60 ▼	-3.47	17,900	17,300	16,650	81	1,401,300
23/10/2020	17,300	-0.60 ▼	-3.47	17,900	17,300	16,650	81	1,401,300
22/10/2020	17,900	0.30 ▲	1.68	17,600	17,900	16,400	17	304,300
21/10/2020	17,600	0.30 ▲	1.70	17,300	17,600	16,100	106	1,865,600
20/10/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,300	150	2,595,000
19/10/2020	17,300	0.00 ■■	0.00	17,300	17,900	17,300	95	1,643,500
16/10/2020	17,300	0.30 ▲	1.73	17,000	17,600	16,800	13	224,900
14/10/2020	17,000	-0.40 ▼	-2.35	17,400	17,000	16,700	91	1,547,000
13/10/2020	17,400	0.20 ▲	1.15	17,200	17,400	16,000	102	1,774,800
12/10/2020	17,200	-0.60 ▼	-3.49	17,750	17,200	16,550	105	1,806,000
08/10/2020	17,750	-0.10 ▼	-0.56	17,850	17,850	17,750	12	213,000
07/10/2020	17,750	-0.10 ▼	-0.56	17,850	17,850	17,750	12	213,000
01/10/2020	17,850	-0.10 ▼	-0.56	18,000	17,850	17,300	132	2,356,200
29/09/2020	18,000	-0.20 ▼	-1.11	18,200	18,000	16,950	104	1,872,000
25/09/2020	18,200	0.00 ■■	0.00	18,200	18,200	17,000	51	928,200
24/09/2020	18,200	0.00 ■■	0.00	18,200	18,200	16,950	447	8,135,400
22/09/2020	18,200	0.30 ▲	1.65	17,850	18,200	16,650	128	2,329,600
21/09/2020	17,850	0.90 ▲	5.04	17,000	18,100	15,850	772	13,780,200
18/09/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
16/09/2020	17,000	0.00 ■■	0.00	17,000	17,000	15,900	4	68,000
15/09/2020	17,000	-0.40 ▼	-2.35	17,400	17,000	16,250	3	51,000
14/09/2020	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	6	104,400
10/09/2020	17,500	-0.90 ▼	-5.14	18,450	17,900	17,200	31	542,500
09/09/2020	18,450	0.55 ▲	2.98	17,900	18,450	16,650	880	16,236,000
08/09/2020	17,900	0.00 ■■	0.00	17,900	17,900	17,900	1	17,900
06/09/2020	17,900	1.10 ▲	6.15	16,800	17,900	15,650	189	3,383,100
04/09/2020	17,900	1.10 ▲	6.15	16,800	17,900	15,650	189	3,383,100
03/09/2020	16,800	-0.10 ▼	-0.60	16,850	16,800	15,700	31	520,800
01/09/2020	16,850	-1.30 ▼	-7.72	18,100	16,850	16,850	4	67,400
27/08/2020	18,100	1.20 ▲	6.63	16,950	18,100	16,800	915	16,561,500
25/08/2020	16,950	-0.10 ▼	-0.59	17,000	16,950	15,950	50	847,500
24/08/2020	17,000	0.00 ■■	0.00	17,000	17,000	15,850	2	34,000
21/08/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,950	54	918,000
20/08/2020	17,000	0.00 ■■	0.00	17,000	17,000	15,850	89	1,513,000
19/08/2020	17,000	-0.40 ▼	-2.35	17,400	17,000	16,800	30	510,000
13/08/2020	17,400	0.00 ■■	0.00	17,400	17,400	17,400	1	17,400
12/08/2020	17,400	0.00 ■■	0.00	17,400	17,400	17,400	1	17,400
11/08/2020	17,400	0.00 ■■	0.00	17,400	17,400	17,400	2	34,800
10/08/2020	17,400	0.10 ▲	0.57	17,300	17,400	17,400	1	17,400
07/08/2020	17,300	-0.10 ▼	-0.58	17,450	18,100	16,250	66	1,141,800
06/08/2020	17,450	-0.15 ▼	-0.86	17,600	17,450	16,400	460	8,027,000
05/08/2020	17,600	0.60 ▲	3.41	17,000	17,600	17,600	1	17,600
04/08/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,500	3	51,000
03/08/2020	17,000	0.60 ▲	3.53	16,400	17,000	15,300	111	1,887,000
31/07/2020	16,400	-1.20 ▼	-7.32	17,600	16,400	16,400	3	49,200
29/07/2020	17,600	-0.10 ▼	-0.57	17,700	17,600	16,500	4	70,400
23/07/2020	17,700	0.20 ▲	1.13	17,500	17,700	16,800	34	601,800
21/07/2020	17,500	0.10 ▲	0.57	17,350	17,500	16,150	51	892,500
20/07/2020	17,350	0.00 ■■	0.00	17,400	17,350	16,200	16	277,600
17/07/2020	17,400	0.40 ▲	2.30	17,000	17,400	15,850	2	34,800
16/07/2020	17,000	-0.50 ▼	-2.94	17,500	17,000	16,300	88	1,496,000
10/07/2020	17,500	-0.40 ▼	-2.29	17,900	17,900	17,400	31	542,500
09/07/2020	17,900	0.00 ■■	0.00	17,900	17,900	17,900	120	2,148,000
06/07/2020	17,900	0.40 ▲	2.23	17,500	17,900	16,900	111	1,986,900
03/07/2020	17,500	-0.50 ▼	-2.86	18,000	17,500	16,750	283	4,952,500
01/07/2020	18,000	0.70 ▲	3.89	17,300	18,000	18,000	3	54,000
29/06/2020	17,300	-0.10 ▼	-0.58	17,400	17,750	17,300	2	34,600
27/06/2020	17,400	-0.10 ▼	-0.57	17,500	17,400	16,300	410	7,134,000
26/06/2020	17,400	-0.10 ▼	-0.57	17,500	17,400	16,300	410	7,134,000
25/06/2020	17,500	-0.20 ▼	-1.14	17,700	17,500	16,500	33	577,500
24/06/2020	17,700	0.00 ■■	0.00	17,700	17,700	16,500	5	88,500
23/06/2020	17,700	0.10 ▲	0.56	17,650	17,700	17,700	4	70,800
22/06/2020	17,650	0.60 ▲	3.40	17,000	17,650	17,650	1	17,650
21/06/2020	17,000	-0.10 ▼	-0.59	17,150	17,000	16,350	2	34,000
19/06/2020	17,000	-0.10 ▼	-0.59	17,150	17,000	16,350	2	34,000
18/06/2020	17,150	-0.30 ▼	-1.75	17,450	17,150	16,250	36	617,400
17/06/2020	17,450	0.00 ■■	0.00	17,450	17,450	17,450	280	4,886,000
16/06/2020	17,450	-0.40 ▼	-2.29	17,800	17,550	16,600	18	314,100
13/06/2020	17,800	0.80 ▲	4.49	17,000	17,800	15,850	58	1,032,400
12/06/2020	17,800	0.80 ▲	4.49	17,000	17,800	15,850	58	1,032,400
11/06/2020	17,000	0.40 ▲	2.35	16,650	17,000	17,000	1	17,000
10/06/2020	16,650	-1.10 ▼	-6.61	17,700	16,650	16,500	76	1,265,400
09/06/2020	17,700	0.70 ▲	3.95	17,000	17,700	17,700	10	177,000
08/06/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,000	190	3,230,000
03/06/2020	17,000	-0.20 ▼	-1.18	17,200	17,000	17,000	1	17,000
02/06/2020	17,000	-0.20 ▼	-1.18	17,200	17,000	17,000	1	17,000
29/05/2020	17,200	0.00 ■■	0.00	17,200	17,200	16,450	164	2,820,800
28/05/2020	17,200	0.00 ■■	0.00	17,200	17,200	16,450	164	2,820,800
27/05/2020	17,200	0.00 ■■	0.00	17,200	17,200	17,200	2	34,400
26/05/2020	17,200	-0.10 ▼	-0.58	17,300	17,200	16,200	75	1,290,000
25/05/2020	17,300	-0.10 ▼	-0.58	17,450	17,300	16,250	17	294,100
24/05/2020	17,450	-0.40 ▼	-2.29	17,800	17,450	16,650	34	593,300
22/05/2020	17,450	-0.40 ▼	-2.29	17,800	17,450	16,650	34	593,300
21/05/2020	17,800	-0.20 ▼	-1.12	18,000	17,800	16,750	160	2,848,000
20/05/2020	18,000	-0.30 ▼	-1.67	18,250	18,000	17,000	535	9,630,000
19/05/2020	18,250	1.20 ▲	6.58	17,100	18,250	15,950	434	7,920,500
18/05/2020	17,100	-0.20 ▼	-1.17	17,300	17,450	16,600	205	3,505,500
17/05/2020	17,300	-0.50 ▼	-2.89	17,800	18,850	16,600	199	3,442,700
15/05/2020	17,300	-0.50 ▼	-2.89	17,800	18,850	16,600	199	3,442,700
14/05/2020	17,800	-0.10 ▼	-0.56	17,900	19,050	16,650	498	8,864,400
13/05/2020	17,900	-0.80 ▼	-4.47	18,700	18,900	17,400	217	3,884,300
12/05/2020	18,700	-0.50 ▼	-2.67	19,200	18,900	17,900	45	841,500
11/05/2020	19,200	-0.30 ▼	-1.56	19,500	19,200	18,150	11	211,200
10/05/2020	19,500	0.20 ▲	1.03	19,300	19,500	17,950	385	7,507,500
08/05/2020	19,500	0.20 ▲	1.03	19,300	19,500	17,950	385	7,507,500
07/05/2020	19,300	-1.40 ▼	-7.25	20,700	19,300	19,300	46	887,800
06/05/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,700	1	20,700
29/04/2020	20,700	1.30 ▲	6.28	19,400	20,700	20,700	1	20,700
28/04/2020	20,700	1.30 ▲	6.28	19,400	20,700	20,700	1	20,700
27/04/2020	19,400	1.30 ▲	6.70	18,150	19,400	16,900	176	3,414,400
26/04/2020	18,150	-1.40 ▼	-7.71	19,500	18,150	18,150	16	290,400
24/04/2020	18,150	-1.40 ▼	-7.71	19,500	18,150	18,150	16	290,400
23/04/2020	19,500	-0.40 ▼	-2.05	19,950	19,500	18,600	2	39,000
22/04/2020	19,500	-0.40 ▼	-2.05	19,950	19,500	18,600	2	39,000
21/04/2020	19,950	-0.10 ▼	-0.50	20,000	19,950	18,600	103	2,054,850
20/04/2020	19,950	-0.10 ▼	-0.50	20,000	19,950	18,600	103	2,054,850
19/04/2020	20,000	-0.10 ▼	-0.50	20,050	20,000	20,000	1	20,000
17/04/2020	20,000	-0.10 ▼	-0.50	20,050	20,000	20,000	1	20,000
15/04/2020	20,050	-0.40 ▼	-2.00	20,450	20,050	19,050	2	40,100
14/04/2020	20,050	-0.40 ▼	-2.00	20,450	20,050	19,050	2	40,100
13/04/2020	20,450	0.60 ▲	2.93	19,900	21,250	18,550	106	2,167,700
10/04/2020	19,900	-0.30 ▼	-1.51	20,200	21,550	18,800	259	5,154,100
09/04/2020	19,900	-0.30 ▼	-1.51	20,200	21,550	18,800	259	5,154,100
08/04/2020	20,200	-0.10 ▼	-0.50	20,250	20,200	18,850	81	1,636,200
07/04/2020	20,250	1.20 ▲	5.93	19,100	20,250	17,800	11	222,750
06/04/2020	19,100	0.00 ■■	0.00	19,150	19,100	19,100	1	19,100
05/04/2020	19,100	0.00 ■■	0.00	19,150	19,100	19,100	1	19,100
03/04/2020	19,100	0.00 ■■	0.00	19,150	19,100	19,100	1	19,100
02/04/2020	19,150	-0.80 ▼	-4.18	19,950	19,150	19,150	1	19,150
01/04/2020	19,150	-0.80 ▼	-4.18	19,950	19,150	19,150	1	19,150
31/03/2020	19,950	-0.20 ▼	-1.00	20,150	20,050	18,750	23	458,850
30/03/2020	20,150	-0.10 ▼	-0.50	20,250	20,150	18,850	53	1,067,950
29/03/2020	20,150	-0.10 ▼	-0.50	20,250	20,150	18,850	53	1,067,950
27/03/2020	20,150	-0.10 ▼	-0.50	20,250	20,150	18,850	53	1,067,950
26/03/2020	20,250	-0.10 ▼	-0.49	20,300	20,250	18,900	22	445,500
25/03/2020	20,300	0.00 ■■	0.00	20,300	20,300	18,900	22	446,600
23/03/2020	20,300	0.00 ■■	0.00	20,300	20,300	18,900	23	466,900
22/03/2020	20,300	0.00 ■■	0.00	20,300	20,300	18,900	23	466,900
20/03/2020	20,300	0.00 ■■	0.00	20,300	20,300	18,900	23	466,900
18/03/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,300	3	60,900
17/03/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,300	3	60,900
16/03/2020	20,300	0.20 ▲	0.99	20,100	21,500	19,500	950	19,285,000
13/03/2020	20,100	-0.05 ▼	-0.25	20,150	20,150	18,750	340	6,834,000
12/03/2020	20,150	1.10 ▲	5.46	19,050	20,150	20,150	10	201,500
11/03/2020	19,050	-0.95 ▼	-4.99	20,000	19,050	19,050	30	571,500
06/03/2020	20,000	0.80 ▲	4.00	19,200	20,000	20,000	1	20,000
02/03/2020	19,200	0.00 ■■	0.00	19,200	19,200	19,200	45	864,000
28/02/2020	19,200	1.20 ▲	6.25	18,000	19,200	19,200	1	19,200
26/02/2020	18,000	0.00 ■■	0.00	18,000	18,000	18,000	13	234,000
25/02/2020	18,000	0.90 ▲	5.00	17,150	18,000	17,150	2	36,000
24/02/2020	17,150	1.10 ▲	6.41	16,050	17,150	17,150	1	17,150
21/02/2020	16,050	1.10 ▲	6.85	15,000	16,050	16,050	241	3,868,050
20/02/2020	15,000	0.90 ▲	6.00	14,100	15,000	15,000	605	9,075,000
19/02/2020	14,100	-1.00 ▼	-7.09	15,100	15,100	14,100	21	296,100
18/02/2020	14,100	-1.00 ▼	-7.09	15,100	15,100	14,100	21	296,100
17/02/2020	15,100	0.00 ■■	0.00	15,100	15,100	14,050	4	60,400
15/02/2020	15,100	-0.10 ▼	-0.66	15,200	15,100	15,100	3	45,300
14/02/2020	15,100	-0.10 ▼	-0.66	15,200	15,100	15,100	3	45,300
13/02/2020	15,200	0.00 ■■	0.00	15,200	15,200	14,150	77	1,170,400
12/02/2020	15,200	-1.10 ▼	-7.24	16,300	15,200	15,200	16	243,200
11/02/2020	16,300	0.00 ■■	0.00	16,300	16,350	15,200	25	407,500
10/02/2020	16,300	0.00 ■■	0.00	16,300	16,350	15,200	25	407,500
04/02/2020	16,300	-1.20 ▼	-7.36	17,500	16,300	16,300	2	32,600
03/02/2020	16,300	-1.20 ▼	-7.36	17,500	16,300	16,300	2	32,600
02/02/2020	17,500	-0.20 ▼	-1.14	17,700	17,500	17,500	2	35,000
31/01/2020	17,500	-0.20 ▼	-1.14	17,700	17,500	17,500	2	35,000
30/01/2020	17,700	1.10 ▲	6.21	16,600	17,700	17,700	8	141,600
22/01/2020	16,600	0.00 ■■	0.00	16,650	16,650	15,500	32	531,200
21/01/2020	16,600	-0.10 ▼	-0.60	16,700	16,650	15,500	320	5,312,000
20/01/2020	16,650	-1.25 ▼	-7.51	17,900	16,650	16,650	160	2,664,000
17/01/2020	17,900	0.00 ■■	0.00	17,900	17,900	17,900	10	179,000
16/01/2020	17,900	0.00 ■■	0.00	17,900	17,900	17,900	500	8,950,000
15/01/2020	17,900	0.10 ▲	0.56	17,800	17,900	16,600	360	6,444,000
03/01/2020	17,800	1.10 ▲	6.18	16,750	17,800	17,800	1	17,800
31/12/2019	16,750	-1.30 ▼	-7.76	18,000	16,750	16,750	1	16,750
12/12/2019	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1	18,000
18/11/2019	18,000	0.70 ▲	3.89	17,300	18,000	18,000	1	18,000
14/11/2019	17,300	-1.30 ▼	-7.51	18,600	17,300	17,300	1	17,300
06/11/2019	18,600	-0.10 ▼	-0.54	18,700	18,600	18,600	1	18,600
16/10/2019	18,700	1.20 ▲	6.42	17,500	18,700	18,700	1	18,700
14/10/2019	17,500	-1.30 ▼	-7.43	18,800	17,500	17,500	1	17,500
07/10/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,800	12	225,600
26/09/2019	18,800	-0.30 ▼	-1.60	19,050	18,800	17,800	152	2,857,600
25/09/2019	19,050	0.00 ■■	0.00	19,050	19,050	19,050	2	38,100
20/09/2019	19,050	0.20 ▲	1.05	18,850	19,050	19,050	1	19,050
19/09/2019	18,850	1.00 ▲	5.31	17,850	18,900	18,850	2	37,700
18/09/2019	17,850	0.00 ■■	0.00	17,850	17,850	17,850	1	17,850
16/09/2019	17,850	-0.10 ▼	-0.56	18,000	17,850	17,000	45	803,250
11/09/2019	18,000	-0.10 ▼	-0.56	18,150	18,000	16,900	120	2,160,000
10/09/2019	18,150	0.00 ■■	0.00	18,150	18,150	18,150	2	36,300
09/09/2019	18,150	-1.40 ▼	-7.71	19,500	18,150	18,150	30	544,500
06/09/2019	19,500	-1.50 ▼	-7.69	20,950	19,500	19,500	132	2,574,000
05/09/2019	20,950	0.40 ▲	1.91	20,550	20,950	19,150	3	62,850
03/09/2019	20,550	-1.50 ▼	-7.30	22,050	20,550	20,550	4	82,200
26/08/2019	22,050	1.40 ▲	6.35	20,700	22,050	20,700	2	44,100
23/08/2019	20,700	1.30 ▲	6.28	19,400	20,700	18,050	104	2,152,800
22/08/2019	19,400	0.20 ▲	1.03	19,200	19,450	17,900	14	271,600
21/08/2019	19,200	1.20 ▲	6.25	18,000	19,200	18,100	37	710,400
20/08/2019	18,000	0.20 ▲	1.11	17,800	18,000	18,000	1	18,000
19/08/2019	17,800	0.20 ▲	1.12	17,600	18,800	16,400	175	3,115,000
16/08/2019	17,600	0.20 ▲	1.14	17,400	17,600	17,600	1	17,600
15/08/2019	17,400	-1.30 ▼	-7.47	18,700	17,400	17,400	26	452,400
14/08/2019	18,700	-1.40 ▼	-7.49	20,100	18,700	18,700	2	37,400
13/08/2019	20,100	-1.50 ▼	-7.46	21,600	20,100	20,100	6	120,600
12/08/2019	21,600	0.00 ■■	0.00	21,650	21,600	20,150	2	43,200
09/08/2019	21,650	0.00 ■■	0.00	21,650	21,650	21,600	3	64,950
08/08/2019	21,650	0.00 ■■	0.00	21,650	21,650	20,150	12	259,800
31/07/2019	21,650	1.40 ▲	6.47	20,250	21,650	21,650	2	43,300
29/07/2019	20,250	1.30 ▲	6.42	18,950	20,250	20,250	1	20,250
23/07/2019	18,950	0.00 ■■	0.00	18,950	18,950	18,950	20	379,000
22/07/2019	18,950	1.20 ▲	6.33	17,750	18,950	16,550	23	435,850
16/07/2019	17,750	0.00 ■■	0.00	17,750	17,750	17,750	1	17,750
15/07/2019	17,750	-0.30 ▼	-1.69	18,000	17,750	17,750	20	355,000
11/07/2019	18,000	0.30 ▲	1.67	17,750	18,000	18,000	1	18,000
09/07/2019	17,750	-0.20 ▼	-1.13	17,950	17,750	17,750	10	177,500
08/07/2019	17,950	-0.40 ▼	-2.23	18,350	17,950	17,950	10	179,500
05/07/2019	18,350	0.00 ■■	0.00	18,350	18,350	18,350	10	183,500
03/07/2019	18,350	0.70 ▲	3.81	17,700	18,350	17,700	11	201,850
02/07/2019	17,700	-0.30 ▼	-1.69	17,950	17,700	16,700	65	1,150,500
01/07/2019	17,950	0.90 ▲	5.01	17,000	18,000	15,850	32	574,400
27/06/2019	17,000	0.00 ■■	0.00	17,000	17,000	17,000	2	34,000
26/06/2019	17,000	0.00 ■■	0.00	17,000	17,000	15,850	43	731,000
24/06/2019	17,000	0.00 ■■	0.00	17,000	17,000	15,850	14	238,000
21/06/2019	17,000	0.10 ▲	0.59	16,950	17,000	17,000	2	34,000
20/06/2019	17,000	0.10 ▲	0.59	16,950	17,000	17,000	2	34,000
19/06/2019	16,950	1.10 ▲	6.49	15,850	16,950	14,750	15	254,250
18/06/2019	15,850	-1.20 ▼	-7.57	17,000	15,850	15,850	1	15,850
17/06/2019	17,000	0.10 ▲	0.59	16,950	17,000	17,000	2	34,000
16/06/2019	16,950	0.10 ▲	0.59	16,900	16,950	15,750	8	135,600
14/06/2019	16,950	0.10 ▲	0.59	16,900	16,950	15,750	8	135,600
13/06/2019	16,900	1.10 ▲	6.51	15,850	16,950	14,750	53	895,700
11/06/2019	14,900	-1.10 ▼	-7.38	16,000	16,500	14,900	3	44,700
10/06/2019	16,000	1.00 ▲	6.25	15,000	16,050	13,950	65	1,040,000
09/06/2019	15,000	0.90 ▲	6.00	14,050	15,000	13,100	7	105,000
07/06/2019	15,000	0.90 ▲	6.00	14,050	15,000	13,100	7	105,000
06/06/2019	14,050	-1.10 ▼	-7.83	15,100	14,050	14,050	2	28,100
05/06/2019	15,100	0.90 ▲	5.96	14,150	15,100	13,200	62	936,200
04/06/2019	14,150	-0.90 ▼	-6.36	15,100	16,150	14,150	11	155,650
03/06/2019	15,100	0.90 ▲	5.96	14,150	15,100	15,000	4	60,400
02/06/2019	14,150	-0.90 ▼	-6.36	15,000	16,050	13,950	26	367,900
31/05/2019	14,150	-0.90 ▼	-6.36	15,000	16,050	13,950	26	367,900
30/05/2019	15,000	-0.90 ▼	-6.00	15,850	15,000	14,750	2	30,000
29/05/2019	15,850	-1.20 ▼	-7.57	17,000	15,850	15,850	1	15,850
28/05/2019	17,000	-0.10 ▼	-0.59	17,100	17,000	16,050	3	51,000
27/05/2019	17,000	-0.10 ▼	-0.59	17,100	17,000	16,050	3	51,000
26/05/2019	17,100	-1.30 ▼	-7.60	18,350	17,100	17,100	3	51,300
24/05/2019	17,100	-1.30 ▼	-7.60	18,350	17,100	17,100	3	51,300
23/05/2019	18,350	1.20 ▲	6.54	17,200	18,350	18,350	2	36,700
22/05/2019	17,200	-1.30 ▼	-7.56	18,450	17,200	17,200	1	17,200
21/05/2019	17,200	-1.30 ▼	-7.56	18,450	17,200	17,200	1	17,200
20/05/2019	18,450	-0.10 ▼	-0.54	18,500	18,450	17,250	2	36,900
19/05/2019	18,450	-0.10 ▼	-0.54	18,500	18,450	17,250	2	36,900
17/05/2019	18,450	-0.10 ▼	-0.54	18,500	18,450	17,250	2	36,900
15/05/2019	18,500	-1.40 ▼	-7.57	19,850	18,500	18,500	1	18,500
14/05/2019	18,500	-1.40 ▼	-7.57	19,850	18,500	18,500	1	18,500
17/04/2019	20,000	0.10 ▲	0.50	19,900	20,000	18,550	420	8,400,000
16/04/2019	19,850	0.20 ▲	1.01	19,700	19,850	18,350	12	238,200
15/04/2019	19,250	-1.40 ▼	-7.27	20,650	19,250	19,250	730	14,052,500
12/04/2019	19,700	1.30 ▲	6.60	18,450	19,700	19,700	1	19,700
11/04/2019	19,700	1.30 ▲	6.60	18,450	19,700	19,700	1	19,700
10/04/2019	18,450	-0.10 ▼	-0.54	18,500	18,450	17,250	2	36,900
08/04/2019	18,500	-0.40 ▼	-2.16	18,900	18,500	18,400	3	55,500
07/04/2019	18,500	-0.40 ▼	-2.16	18,900	18,500	18,400	3	55,500
05/04/2019	18,500	-0.40 ▼	-2.16	18,900	18,500	18,400	3	55,500
04/04/2019	20,650	1.25 ▲	6.05	19,400	20,650	18,050	20	413,000
03/04/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	2	37,800
02/04/2019	18,150	1.00 ▲	5.51	17,150	18,350	15,950	40	726,000
01/04/2019	18,900	0.90 ▲	4.76	18,000	18,900	18,900	1	18,900
30/03/2019	17,750	1.15 ▲	6.48	16,600	17,750	16,000	20	355,000
29/03/2019	18,000	0.90 ▲	5.00	17,050	18,150	18,000	6	108,000
28/03/2019	17,050	1.10 ▲	6.45	16,000	17,050	14,900	4	68,200
27/03/2019	16,000	0.60 ▲	3.75	15,450	16,500	15,450	6	96,000
26/03/2019	15,450	1.00 ▲	6.47	14,450	15,450	15,450	2	30,900
25/03/2019	14,450	-1.10 ▼	-7.61	15,500	14,450	14,450	1	14,450
22/03/2019	15,500	0.10 ▲	0.65	15,450	16,500	15,500	2	31,000
21/03/2019	15,450	-1.00 ▼	-6.47	16,450	15,450	15,450	1	15,450
20/03/2019	16,450	-1.20 ▼	-7.29	17,650	17,950	16,450	30	493,500
19/03/2019	17,650	-1.30 ▼	-7.37	18,950	18,000	17,650	18	317,700
18/03/2019	18,950	-0.50 ▼	-2.64	19,450	18,950	18,100	22	416,900
17/03/2019	20,000	-0.65 ▼	-3.25	19,950	19,450	18,600	420	8,400,000
15/03/2019	19,450	-0.50 ▼	-2.57	19,950	19,450	18,600	6	116,700
14/03/2019	19,950	0.30 ▲	1.50	19,700	19,950	18,350	35	698,250
13/03/2019	19,700	0.80 ▲	4.06	18,900	19,700	17,600	52	1,024,400
12/03/2019	18,900	1.00 ▲	5.29	17,900	18,900	16,650	16	302,400
11/03/2019	17,900	1.20 ▲	6.70	16,750	17,900	15,600	12	214,800
08/03/2019	16,750	1.10 ▲	6.57	15,700	16,750	15,500	2	33,500
07/03/2019	15,700	1.00 ▲	6.37	14,700	15,700	14,700	146	2,292,200
06/03/2019	18,800	0.00 ■■	0.00	18,800	18,800	17,500	640	12,032,000
05/03/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	1	14,700
04/03/2019	14,700	-0.10 ▼	-0.68	14,750	14,700	14,700	1	14,700
01/03/2019	14,750	-1.10 ▼	-7.46	15,850	14,750	14,750	1	14,750
28/02/2019	15,850	-1.10 ▼	-6.94	16,950	15,900	15,850	3	47,550
27/02/2019	16,950	-0.90 ▼	-5.31	17,850	16,950	16,650	54	915,300
26/02/2019	17,850	0.90 ▲	5.04	16,950	17,850	17,000	10	178,500
25/02/2019	16,950	0.30 ▲	1.77	16,700	16,950	15,550	4	67,800
22/02/2019	16,700	1.00 ▲	5.99	15,700	16,700	14,700	65	1,085,500
21/02/2019	15,700	-1.20 ▼	-7.64	16,850	17,000	15,700	2	31,400
20/02/2019	16,850	1.10 ▲	6.53	15,750	16,850	16,850	2	33,700
19/02/2019	15,750	-1.10 ▼	-6.98	16,850	15,750	15,750	1	15,750
18/02/2019	16,850	-1.30 ▼	-7.72	18,100	19,300	16,850	62	1,044,700
17/02/2019	20,000	-0.65 ▼	-3.25	19,450	20,750	18,100	420	8,400,000
15/02/2019	18,100	-1.40 ▼	-7.73	19,450	20,750	18,100	6	108,600
14/02/2019	19,450	0.30 ▲	1.54	19,200	19,450	18,000	3	58,350
13/02/2019	19,200	1.30 ▲	6.77	17,950	19,200	18,000	2	38,400
12/02/2019	17,950	-0.10 ▼	-0.56	18,000	17,950	16,750	36	646,200
01/02/2019	18,000	1.00 ▲	5.56	17,000	18,000	18,000	1	18,000
31/01/2019	17,000	0.90 ▲	5.29	16,150	17,000	15,050	114	1,938,000
30/01/2019	16,150	-1.20 ▼	-7.43	17,350	16,150	16,150	1	16,150
28/01/2019	17,150	1.10 ▲	6.41	16,050	17,150	16,000	20	343,000
25/01/2019	17,350	-1.30 ▼	-7.49	18,650	17,350	17,350	1	17,350
24/01/2019	13,850	-0.95 ▼	-6.86	14,800	13,850	13,850	10	138,500
22/01/2019	18,650	-1.40 ▼	-7.51	20,000	18,650	18,650	1,000	18,650,000
17/01/2019	20,000	0.10 ▲	0.50	19,900	20,000	18,550	420	8,400,000
16/01/2019	19,900	0.65 ▲	3.27	19,250	19,900	19,900	10	199,000
15/01/2019	19,250	-1.40 ▼	-7.27	20,650	19,250	19,250	730	14,052,500
04/01/2019	20,650	1.25 ▲	6.05	19,400	20,650	18,050	20	413,000
03/01/2019	19,400	1.25 ▲	6.44	18,150	19,400	16,900	20	388,000
02/01/2019	18,150	1.00 ▲	5.51	17,150	18,350	15,950	40	726,000
28/12/2018	17,150	1.10 ▲	6.41	16,050	17,150	16,000	20	343,000
27/12/2018	16,050	1.05 ▲	6.54	15,000	16,050	16,050	10	160,500
26/12/2018	15,000	0.95 ▲	6.33	14,050	15,000	15,000	460	6,900,000
25/12/2018	14,050	0.20 ▲	1.42	13,850	14,800	13,100	680	9,554,000
24/12/2018	13,850	-0.95 ▼	-6.86	14,800	13,850	13,850	10	138,500
21/12/2018	14,800	-0.70 ▼	-4.73	15,500	14,800	14,750	130	1,924,000
19/12/2018	15,500	-1.10 ▼	-7.10	16,600	16,300	15,500	210	3,255,000
18/12/2018	16,600	-1.20 ▼	-7.23	17,800	16,600	16,600	10	166,000
17/12/2018	17,800	1.05 ▲	5.90	16,750	17,800	16,300	20	356,000
14/12/2018	16,750	-1.25 ▼	-7.46	18,000	16,750	16,750	1,690	28,307,500
13/12/2018	18,000	0.40 ▲	2.22	17,600	18,000	16,400	390	7,020,000
12/12/2018	17,600	1.10 ▲	6.25	16,500	17,600	17,600	10	176,000
11/12/2018	16,500	0.20 ▲	1.21	16,300	16,500	15,200	430	7,095,000
10/12/2018	16,300	-1.20 ▼	-7.36	17,500	16,400	16,300	160	2,608,000
07/12/2018	17,500	-1.30 ▼	-7.43	18,800	17,550	17,500	30	525,000
06/12/2018	18,800	-1.30 ▼	-6.91	18,800	18,800	17,500	640	12,032,000
05/12/2018	18,800	0.15 ▲	0.80	18,650	18,950	17,350	60	1,128,000
04/12/2018	18,650	0.20 ▲	1.07	18,450	18,650	17,200	190	3,543,500
03/12/2018	18,450	0.70 ▲	3.79	17,750	18,450	17,500	200	3,690,000
30/11/2018	17,750	1.15 ▲	6.48	16,600	17,750	16,000	20	355,000
29/11/2018	16,600	1.05 ▲	6.33	15,550	16,600	14,600	710	11,786,000
28/11/2018	15,550	-0.65 ▼	-4.18	16,200	15,550	15,550	10	155,500
27/11/2018	16,200	-0.20 ▼	-1.23	16,400	16,200	16,200	10	162,000
26/11/2018	16,400	-0.70 ▼	-4.27	17,100	16,400	16,400	10	164,000
23/11/2018	17,100	1.10 ▲	6.43	16,000	17,100	15,550	40	684,000
21/11/2018	16,000	0.45 ▲	2.81	15,550	16,600	14,800	130	2,080,000
20/11/2018	15,550	-0.45 ▼	-2.89	16,000	15,550	15,550	10	155,500
19/11/2018	16,000	0.25 ▲	1.56	15,750	16,000	16,000	10	160,000
17/11/2018	15,750	0.45 ▲	2.86	15,300	16,350	15,750	70	1,102,500
16/11/2018	15,750	0.45 ▲	2.86	15,300	16,350	15,750	70	1,102,500
15/11/2018	15,300	-0.80 ▼	-5.23	16,100	16,950	15,050	170	2,601,000
14/11/2018	16,100	-1.00 ▼	-6.21	17,100	16,100	16,100	40	644,000
13/11/2018	17,100	-1.05 ▼	-6.14	17,100	17,100	16,050	100	1,710,000
12/11/2018	17,100	-0.50 ▼	-2.92	17,600	17,900	17,100	750	12,825,000
09/11/2018	17,600	0.85 ▲	4.83	16,750	17,600	16,800	50	880,000
08/11/2018	16,750	-1.15 ▼	-6.87	17,900	19,150	16,750	90	1,507,500
07/11/2018	17,900	-1.30 ▼	-7.26	19,200	19,050	17,900	1,220	21,838,000
06/11/2018	19,200	-1.40 ▼	-7.29	20,600	19,200	19,200	10	192,000
05/11/2018	20,600	0.40 ▲	1.94	20,200	20,600	18,800	140	2,884,000
02/11/2018	20,600	0.40 ▲	1.94	20,200	20,600	18,800	140	2,884,000
01/11/2018	20,200	-1.40 ▼	-6.93	20,200	20,200	18,800	90	1,818,000
31/10/2018	20,200	0.90 ▲	4.46	19,300	20,550	17,950	570	11,514,000
30/10/2018	19,300	-0.10 ▼	-0.52	19,400	20,450	18,050	1,430	27,599,000
29/10/2018	19,400	-1.45 ▼	-7.47	20,850	21,950	19,400	130	2,522,000
24/10/2018	20,850	1.15 ▲	5.52	19,700	20,850	20,850	30	625,500
23/10/2018	19,700	0.30 ▲	1.52	19,400	19,750	18,050	360	7,092,000
22/10/2018	19,400	-1.45 ▼	-7.47	20,850	21,500	19,400	290	5,626,000
21/10/2018	20,850	0.25 ▲	1.20	20,600	20,950	19,200	40	834,000
19/10/2018	20,850	0.25 ▲	1.20	20,600	20,950	19,200	40	834,000
18/10/2018	20,600	0.60 ▲	2.91	20,000	20,950	18,600	80	1,648,000
17/10/2018	20,000	0.35 ▲	1.75	19,650	20,450	18,300	1,170	23,400,000
16/10/2018	19,650	-1.45 ▼	-7.38	21,100	19,650	19,650	10	196,500
12/10/2018	21,100	0.15 ▲	0.71	20,950	21,100	19,500	2,920	61,612,000
10/10/2018	20,950	1.00 ▲	4.77	19,950	20,950	18,600	560	11,732,000
09/10/2018	19,950	-1.50 ▼	-7.52	21,450	19,950	19,950	210	4,189,500
08/10/2018	21,450	0.55 ▲	2.56	20,900	22,300	19,600	80	1,716,000
05/10/2018	20,900	1.30 ▲	6.22	19,600	20,950	18,550	900	18,810,000
04/10/2018	19,600	-1.25 ▼	-6.38	20,850	21,150	19,600	30	588,000
03/10/2018	20,850	0.45 ▲	2.16	20,400	20,950	19,900	150	3,127,500
02/10/2018	20,400	-1.50 ▼	-7.35	21,900	20,400	20,400	910	18,564,000
01/10/2018	21,900	1.40 ▲	6.39	20,500	21,900	19,100	1,700	37,230,000
30/09/2018	20,500	-1.50 ▼	-7.32	22,000	20,500	20,500	10	205,000
28/09/2018	20,500	-1.50 ▼	-7.32	22,000	20,500	20,500	10	205,000
27/09/2018	22,000	1.05 ▲	4.77	20,950	22,000	19,600	90	1,980,000
26/09/2018	20,950	-1.55 ▼	-7.40	22,500	21,000	20,950	3,140	65,783,000
25/09/2018	22,500	1.10 ▲	4.89	21,400	22,500	22,500	10	225,000
24/09/2018	21,400	1.40 ▲	6.54	20,000	21,400	20,200	210	4,494,000
21/09/2018	20,000	-0.95 ▼	-4.75	20,950	22,350	19,500	3,900	78,000,000
20/09/2018	20,950	-1.55 ▼	-7.40	22,500	20,950	20,950	820	17,179,000
19/09/2018	22,500	-1.65 ▼	-7.33	24,150	22,500	22,500	100	2,250,000
18/09/2018	24,150	0.90 ▲	3.73	23,250	24,150	24,150	10	241,500
17/09/2018	23,250	-0.15 ▼	-0.65	23,400	23,250	22,000	300	6,975,000
14/09/2018	23,400	1.50 ▲	6.41	21,900	23,400	20,400	680	15,912,000
13/09/2018	21,900	-1.60 ▼	-7.31	23,500	21,900	21,900	760	16,644,000
12/09/2018	23,500	0.40 ▲	1.70	23,100	23,500	23,500	10	235,000
10/09/2018	23,100	1.45 ▲	6.28	21,650	23,100	20,150	1,320	30,492,000
06/09/2018	21,650	-1.60 ▼	-7.39	23,250	21,650	21,650	10	216,500
05/09/2018	23,250	-1.75 ▼	-7.53	25,000	23,250	23,250	40	930,000
02/09/2018	25,000	0.30 ▲	1.20	24,700	25,000	25,000	10	250,000
31/08/2018	25,000	0.30 ▲	1.20	24,700	25,000	25,000	10	250,000
30/08/2018	24,700	0.20 ▲	0.81	24,500	24,700	24,700	10	247,000
22/08/2018	24,500	1.60 ▲	6.53	22,900	24,500	24,500	10	245,000
21/08/2018	22,900	-0.10 ▼	-0.44	23,000	22,900	21,400	20	458,000
16/08/2018	23,000	-1.50 ▼	-6.52	24,500	23,000	22,800	410	9,430,000
07/08/2018	24,500	1.45 ▲	5.92	23,050	24,500	21,450	40	980,000
03/08/2018	23,050	1.50 ▲	6.51	21,550	23,050	23,050	10	230,500
02/08/2018	21,550	-1.60 ▼	-7.42	23,150	21,550	21,550	80	1,724,000
30/07/2018	23,150	-1.70 ▼	-7.34	24,850	23,150	23,150	440	10,186,000
29/07/2018	24,850	0.00 ■■	0.00	24,850	24,850	24,800	400	9,940,000
27/07/2018	24,850	0.00 ■■	0.00	24,850	24,850	24,800	400	9,940,000
25/07/2018	24,850	1.50 ▲	6.04	23,350	24,900	21,750	50	1,242,500
21/07/2018	23,350	1.15 ▲	4.93	23,350	24,500	23,350	2,020	47,167,000
20/07/2018	23,350	1.15 ▲	4.93	23,350	24,500	23,350	2,020	47,167,000
16/07/2018	23,350	1.45 ▲	6.21	21,900	23,350	23,350	10	233,500
12/07/2018	21,900	1.40 ▲	6.39	20,500	21,900	21,900	10	219,000
06/07/2018	20,500	-0.05 ▼	-0.24	20,500	20,500	20,450	40	820,000
04/07/2018	20,500	-1.50 ▼	-7.32	22,000	20,500	20,500	20	410,000
03/07/2018	22,000	1.00 ▲	4.55	21,000	22,000	22,000	10	220,000
02/07/2018	21,000	1.30 ▲	6.19	19,700	21,050	21,000	30	630,000
29/06/2018	19,700	-1.45 ▼	-7.36	21,150	0	0	30	591,000
28/06/2018	21,150	1.35 ▲	6.38	19,800	21,150	18,450	1,570	33,205,500
27/06/2018	19,800	-1.45 ▼	-7.32	21,250	19,800	19,800	20	396,000
26/06/2018	21,250	1.35 ▲	6.35	19,900	21,250	19,000	20	425,000
22/06/2018	19,900	0.30 ▲	1.51	19,600	19,900	18,250	20	398,000
21/06/2018	19,600	1.25 ▲	6.38	18,350	19,600	17,100	2,020	39,592,000
19/06/2018	18,350	-1.10 ▼	-5.99	19,450	18,350	18,350	20	367,000
18/06/2018	19,450	-1.45 ▼	-7.46	20,900	19,450	19,450	20	389,000
13/06/2018	20,900	-1.50 ▼	-7.18	22,400	23,500	20,900	90	1,881,000
11/06/2018	22,400	-0.10 ▼	-0.45	22,500	22,400	21,100	130	2,912,000
07/06/2018	22,500	-1.55 ▼	-6.89	24,050	22,500	22,500	1,150	25,875,000
06/06/2018	24,050	-1.80 ▼	-7.48	25,850	24,050	24,050	1,110	26,695,500
05/06/2018	25,850	1.60 ▲	6.19	24,250	25,850	24,200	20	517,000
04/06/2018	24,250	-1.30 ▼	-5.36	25,550	27,300	23,800	140	3,395,000
25/05/2018	25,550	1.60 ▲	6.26	23,950	25,550	23,900	20	511,000
21/05/2018	23,950	0.50 ▲	2.09	23,450	23,950	23,400	20	479,000
18/05/2018	23,450	0.50 ▲	2.13	22,950	23,450	22,900	20	469,000
17/05/2018	22,950	-0.05 ▼	-0.22	22,950	24,550	21,350	90	2,065,500
16/05/2018	22,950	1.15 ▲	5.01	21,800	22,950	21,800	20	459,000
15/05/2018	21,800	1.30 ▲	5.96	20,500	21,800	20,500	20	436,000
14/05/2018	20,500	1.25 ▲	6.10	19,250	20,500	17,950	1,380	28,290,000
10/05/2018	19,250	-1.40 ▼	-7.27	20,650	19,250	19,250	380	7,315,000
07/05/2018	20,650	-1.55 ▼	-7.51	22,200	20,650	20,650	80	1,652,000
05/05/2018	22,200	-1.60 ▼	-7.21	23,800	22,200	22,200	100	2,220,000
04/05/2018	22,200	-1.60 ▼	-7.21	23,800	22,200	22,200	100	2,220,000
02/05/2018	23,800	1.40 ▲	5.88	22,400	23,800	20,850	140	3,332,000
27/04/2018	22,400	1.45 ▲	6.47	20,950	22,400	22,400	10	224,000
23/04/2018	20,950	-1.55 ▼	-7.40	22,500	21,000	20,950	60	1,257,000
20/04/2018	22,500	1.10 ▲	4.89	21,400	22,500	22,500	10	225,000
19/04/2018	22,500	1.10 ▲	4.89	21,400	22,500	22,500	10	225,000
18/04/2018	21,400	0.25 ▲	1.17	21,150	21,400	21,400	10	214,000
13/04/2018	21,100	1.35 ▲	6.40	19,750	21,100	21,100	110	2,321,000
12/04/2018	19,750	1.25 ▲	6.33	18,500	19,750	18,000	40	790,000
09/04/2018	18,500	-1.05 ▼	-5.68	19,550	18,500	18,500	140	2,590,000
07/04/2018	19,550	-1.45 ▼	-7.42	21,000	19,550	19,550	10	195,500
06/04/2018	19,550	-1.45 ▼	-7.42	21,000	19,550	19,550	10	195,500
05/04/2018	21,000	-21.00 ▼	-100.00	21,000	21,000	19,550	780	16,380,000
04/04/2018	21,000	-1.45 ▼	-6.90	21,000	21,000	19,550	1,100	23,100,000
02/04/2018	21,000	0.70 ▲	3.33	20,300	21,000	20,000	20	420,000
30/03/2018	20,300	1.30 ▲	6.40	19,000	20,300	17,700	250	5,075,000
28/03/2018	19,000	-1.00 ▼	-5.26	20,000	19,000	19,000	20	380,000
21/03/2018	20,000	0.10 ▲	0.50	21,250	20,000	20,000	50	1,000,000
20/03/2018	21,250	1.35 ▲	6.35	19,900	21,250	21,250	10	212,500
13/03/2018	19,900	-1.40 ▼	-7.04	21,300	19,900	19,900	100	1,990,000
07/03/2018	21,300	-1.55 ▼	-7.28	22,850	22,850	21,300	300	6,390,000
02/03/2018	22,850	1.45 ▲	6.35	21,400	22,850	22,000	3,210	73,348,500
01/03/2018	21,400	0.00 ■■	0.00	21,400	21,400	21,400	500	10,700,000
28/02/2018	21,400	1.40 ▲	6.54	20,000	21,400	20,000	8,610	184,254,000
26/02/2018	20,000	-0.20 ▼	-1.00	20,000	20,000	19,800	2,000	40,000,000
13/02/2018	20,000	0.55 ▲	2.75	19,450	20,000	19,450	200	4,000,000
07/02/2018	19,450	1.25 ▲	6.43	18,200	19,450	19,450	10	194,500
06/02/2018	18,200	0.00 ■■	0.00	18,200	0	0	50	910,000
01/02/2018	18,200	-1.30 ▼	-7.14	19,500	18,300	18,200	100	1,820,000
31/01/2018	18,200	-1.30 ▼	-7.14	19,500	18,300	18,200	100	1,820,000
30/01/2018	19,500	0.00 ■■	0.00	19,500	19,500	19,500	30	585,000
29/01/2018	19,500	1.00 ▲	5.13	18,500	19,500	19,500	10	195,000
26/01/2018	18,500	0.35 ▲	1.89	18,150	19,400	18,500	9,260	171,310,000
25/01/2018	18,150	1.15 ▲	6.34	17,000	18,150	16,500	50	907,500
19/01/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
18/01/2018	17,000	-1.00 ▼	-5.88	18,000	17,000	17,000	10	170,000
17/01/2018	18,000	-1.20 ▼	-6.67	19,200	18,000	18,000	40	720,000
16/01/2018	19,200	1.20 ▲	6.25	18,000	19,250	17,550	30	576,000
12/01/2018	18,000	-0.80 ▼	-4.44	18,000	18,000	17,200	30	540,000
11/01/2018	18,000	-0.65 ▼	-3.61	18,650	19,000	18,000	860	15,480,000
10/01/2018	18,650	-1.25 ▼	-6.70	19,900	18,650	18,650	10	186,500
09/01/2018	19,900	0.00 ■■	0.00	19,900	19,900	19,900	40	796,000
08/01/2018	19,900	0.00 ■■	0.00	19,900	19,900	19,900	50	995,000
05/01/2018	19,900	-1.40 ▼	-7.04	21,300	19,900	19,900	10	199,000
04/01/2018	21,300	-1.60 ▼	-7.51	22,900	24,450	21,300	240	5,112,000
03/01/2018	22,900	0.90 ▲	3.93	22,000	22,900	22,900	10	229,000
02/01/2018	22,900	0.90 ▲	3.93	22,000	22,900	22,900	10	229,000
01/01/2018	22,000	1.00 ▲	4.55	21,000	22,450	19,550	240	5,280,000
29/12/2017	22,000	1.00 ▲	4.55	21,000	22,450	19,550	240	5,280,000
26/12/2017	21,000	0.60 ▲	2.86	20,400	21,800	20,700	230	4,830,000
25/12/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	10	204,000
22/12/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	10	204,000
18/12/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	20	408,000
15/12/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	10	204,000
13/12/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	20	408,000
07/12/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	10	204,000
05/12/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	60	1,224,000
04/12/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	160	3,264,000
01/12/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	6,400	130,560,000
30/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	1,500	30,600,000
29/11/2017	20,400	0.00 ■■	0.00	21,800	21,800	20,400	1,110	22,644,000
28/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
27/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
24/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
23/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
22/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
21/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
20/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
17/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
16/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
15/11/2017	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
14/11/2017	20,400	-1.50 ▼	-6.85	20,400	20,400	20,400	90	1,836,000
13/11/2017	21,900	0.00 ■■	0.00	21,900	21,900	21,900	0	0
10/11/2017	21,900	-1.60 ▼	-6.81	21,900	21,900	21,900	10	219,000
09/11/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
08/11/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
07/11/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
06/11/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
03/11/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	170	3,995,000
02/11/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
01/11/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
31/10/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
30/10/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
27/10/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
26/10/2017	23,500	1.50 ▲	6.82	23,500	23,500	23,500	10	235,000
25/10/2017	22,000	-1.65 ▼	-6.98	22,000	22,000	22,000	10	220,000
24/10/2017	23,650	0.00 ■■	0.00	23,650	23,650	23,650	0	0
23/10/2017	23,650	0.00 ■■	0.00	23,650	23,650	23,650	0	0
20/10/2017	23,650	0.00 ■■	0.00	23,650	23,650	23,650	0	0
19/10/2017	23,650	0.00 ■■	0.00	23,650	23,650	23,650	0	0
18/10/2017	23,650	0.00 ■■	0.00	23,650	23,650	23,650	0	0
17/10/2017	23,650	0.00 ■■	0.00	23,650	23,650	23,650	0	0
16/10/2017	23,650	0.00 ■■	0.00	23,650	23,650	23,650	0	0
13/10/2017	23,650	0.00 ■■	0.00	23,650	23,650	23,650	0	0
12/10/2017	23,650	0.00 ■■	0.00	23,650	23,650	23,650	0	0
11/10/2017	23,650	0.25 ▲	1.07	23,650	23,650	23,650	10	236,500
10/10/2017	23,400	0.00 ■■	0.00	23,400	23,400	23,400	0	0
09/10/2017	23,400	0.40 ▲	1.74	23,400	23,400	23,400	20	468,000
06/10/2017	23,000	0.00 ■■	0.00	21,400	23,000	21,400	300	6,900,000
05/10/2017	23,000	0.80 ▲	3.60	23,000	23,000	23,000	10	230,000
04/10/2017	22,200	1.25 ▲	5.97	22,350	22,400	22,200	40	888,000
03/10/2017	20,950	1.35 ▲	6.89	18,500	20,950	18,500	1,070	22,416,500
02/10/2017	19,600	0.00 ■■	0.00	19,600	19,600	19,600	400	7,840,000
29/09/2017	19,600	0.00 ■■	0.00	19,600	19,600	19,600	50	980,000
28/09/2017	19,600	-1.20 ▼	-5.77	19,600	19,600	19,600	40	784,000
27/09/2017	20,800	-0.10 ▼	-0.48	20,100	20,800	20,100	100	2,080,000
26/09/2017	20,900	-1.45 ▼	-6.49	20,800	20,900	20,800	1,350	28,215,000
25/09/2017	22,350	-1.65 ▼	-6.88	22,350	22,350	22,350	10	223,500
22/09/2017	24,000	-1.80 ▼	-6.98	24,000	24,000	24,000	10	240,000
21/09/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
20/09/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
19/09/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
18/09/2017	25,800	0.00 ■■	0.00	25,800	25,800	25,800	70	1,806,000
15/09/2017	25,800	0.95 ▲	3.82	24,000	25,800	24,000	20	516,000
14/09/2017	24,850	0.00 ■■	0.00	24,850	24,850	24,850	0	0
13/09/2017	24,850	0.90 ▲	3.76	24,850	24,850	24,850	10	248,500
12/09/2017	23,950	0.00 ■■	0.00	23,950	23,950	23,950	0	0
11/09/2017	23,950	0.00 ■■	0.00	23,950	23,950	23,950	0	0
08/09/2017	23,950	0.00 ■■	0.00	23,950	23,950	23,950	0	0
07/09/2017	23,950	0.60 ▲	2.57	23,950	23,950	23,950	10	239,500
06/09/2017	23,350	0.40 ▲	1.74	23,350	23,350	23,350	10	233,500
05/09/2017	22,950	1.20 ▲	5.52	22,950	22,950	22,950	10	229,500
01/09/2017	21,750	-1.60 ▼	-6.85	21,750	21,750	21,750	530	11,527,500
31/08/2017	23,350	0.00 ■■	0.00	23,350	23,350	23,350	0	0
30/08/2017	23,350	-0.10 ▼	-0.43	21,850	23,350	21,850	50	1,167,500
29/08/2017	23,450	0.20 ▲	0.86	23,450	23,450	23,450	10	234,500
28/08/2017	23,250	-0.25 ▼	-1.06	21,900	23,250	21,900	180	4,185,000
25/08/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
24/08/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
23/08/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	50	1,175,000
22/08/2017	23,500	0.05 ▲	0.21	23,750	23,750	23,500	20	470,000
21/08/2017	23,450	-0.05 ▼	-0.21	22,000	23,950	22,000	80	1,876,000
18/08/2017	23,500	1.45 ▲	6.58	20,550	23,500	20,550	20	470,000
17/08/2017	22,050	1.40 ▲	6.78	22,050	22,050	20,250	830	18,301,500
16/08/2017	20,650	-0.85 ▼	-3.95	23,000	23,000	20,650	20	413,000
15/08/2017	21,500	1.35 ▲	6.70	21,500	21,500	18,750	570	12,255,000
14/08/2017	20,150	-1.45 ▼	-6.71	20,150	20,150	20,150	10	201,500
11/08/2017	21,600	-1.60 ▼	-6.90	21,600	21,600	21,600	210	4,536,000
10/08/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
09/08/2017	23,200	-1.70 ▼	-6.83	24,000	25,450	23,200	470	10,904,000
08/08/2017	24,900	0.75 ▲	3.11	24,900	24,900	24,900	10	249,000
07/08/2017	24,150	-1.80 ▼	-6.94	24,150	24,150	24,150	540	13,041,000
04/08/2017	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
03/08/2017	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
02/08/2017	25,950	0.00 ■■	0.00	25,950	25,950	25,950	0	0
01/08/2017	25,950	0.45 ▲	1.76	23,750	25,950	23,750	20	519,000
31/07/2017	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
28/07/2017	25,500	1.65 ▲	6.92	22,200	25,500	22,200	360	9,180,000
27/07/2017	23,850	0.15 ▲	0.63	24,650	24,650	23,850	300	7,155,000
26/07/2017	23,700	1.40 ▲	6.28	23,700	23,700	23,700	10	237,000
25/07/2017	22,300	1.30 ▲	6.19	21,000	22,300	21,000	1,010	22,523,000
24/07/2017	21,000	-1.15 ▼	-5.19	21,000	21,000	21,000	60	1,260,000
21/07/2017	22,150	0.00 ■■	0.00	22,150	22,150	22,150	0	0
20/07/2017	22,150	0.00 ■■	0.00	22,150	22,150	22,150	0	0
19/07/2017	22,150	0.00 ■■	0.00	22,150	22,150	22,150	0	0
18/07/2017	22,150	0.00 ■■	0.00	22,150	22,150	22,150	0	0
17/07/2017	22,150	0.00 ■■	0.00	22,150	22,150	22,150	0	0
14/07/2017	22,150	0.00 ■■	0.00	22,150	22,150	22,150	0	0
13/07/2017	22,150	-1.65 ▼	-6.93	22,150	22,150	22,150	960	21,264,000
12/07/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
11/07/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
10/07/2017	23,800	1.40 ▲	6.25	20,850	23,800	20,850	1,970	46,886,000
07/07/2017	22,400	0.00 ■■	0.00	22,400	22,400	22,400	0	0
06/07/2017	22,400	0.00 ■■	0.00	22,400	22,400	22,400	0	0
05/07/2017	22,400	0.05 ▲	0.22	20,800	22,400	20,800	30	672,000
04/07/2017	22,350	0.00 ■■	0.00	22,350	22,350	22,350	0	0
03/07/2017	22,350	1.30 ▲	6.18	22,000	22,350	22,000	100	2,235,000
30/06/2017	21,050	0.00 ■■	0.00	21,050	21,050	21,050	0	0
29/06/2017	21,050	-1.10 ▼	-4.97	21,050	21,050	21,050	10	210,500
28/06/2017	22,150	-0.90 ▼	-3.90	21,450	23,050	21,450	40	886,000
27/06/2017	23,050	1.00 ▲	4.54	23,050	23,050	23,050	10	230,500
26/06/2017	22,050	-0.95 ▼	-4.13	22,050	22,050	22,050	10	220,500
23/06/2017	23,000	-1.70 ▼	-6.88	23,000	25,350	23,000	1,870	43,010,000
22/06/2017	24,700	0.00 ■■	0.00	24,700	24,700	24,700	0	0
21/06/2017	24,700	0.90 ▲	3.78	22,800	24,700	22,800	20	494,000
20/06/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
19/06/2017	23,800	0.90 ▲	3.93	23,800	23,800	23,800	10	238,000
16/06/2017	22,900	1.35 ▲	6.26	21,500	22,900	20,050	780	17,862,000
15/06/2017	21,550	0.00 ■■	0.00	21,550	21,550	21,550	0	0
14/06/2017	21,550	0.00 ■■	0.00	21,550	21,550	21,550	0	0
13/06/2017	21,550	0.00 ■■	0.00	21,550	21,550	21,550	0	0
12/06/2017	21,550	0.00 ■■	0.00	21,550	21,550	21,550	0	0
09/06/2017	21,550	-0.45 ▼	-2.05	21,550	21,550	21,550	10	215,500
08/06/2017	22,000	-0.50 ▼	-2.22	21,050	22,000	21,050	20	440,000
07/06/2017	22,500	-1.65 ▼	-6.83	22,500	22,500	22,500	1,450	32,625,000
06/06/2017	24,150	0.70 ▲	2.99	22,000	24,150	22,000	1,010	24,391,500
05/06/2017	23,450	1.45 ▲	6.59	23,450	23,450	23,300	380	8,911,000
02/06/2017	22,000	-0.60 ▼	-2.65	21,200	23,600	21,050	2,160	47,520,000
01/06/2017	22,600	-1.65 ▼	-6.80	22,600	22,600	22,600	100	2,260,000
31/05/2017	24,250	0.75 ▲	3.19	22,000	24,250	22,000	50	1,212,500
30/05/2017	23,500	-1.45 ▼	-5.81	23,250	24,500	23,250	2,410	56,635,000
29/05/2017	24,950	1.60 ▲	6.85	24,000	24,950	24,000	20	499,000
26/05/2017	23,350	-1.75 ▼	-6.97	25,100	26,750	23,350	250	5,837,500
25/05/2017	25,100	-1.85 ▼	-6.86	25,100	25,100	25,100	170	4,267,000
24/05/2017	26,950	1.60 ▲	6.31	24,500	26,950	24,500	80	2,156,000
23/05/2017	25,350	1.35 ▲	5.62	24,350	25,350	24,350	50	1,267,500
22/05/2017	24,000	-0.40 ▼	-1.64	24,000	24,000	24,000	750	18,000,000
19/05/2017	24,400	1.40 ▲	6.09	23,000	24,400	23,000	640	15,616,000
18/05/2017	23,000	0.50 ▲	2.22	21,100	23,000	21,000	2,010	46,230,000
17/05/2017	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
16/05/2017	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
15/05/2017	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
09/05/2017	23,950	-0.05 ▼	-0.21	22,500	23,950	22,350	540	12,933,000
08/05/2017	24,000	0.10 ▲	0.42	24,000	25,550	24,000	220	5,280,000
05/05/2017	23,900	1.10 ▲	4.82	23,900	23,900	23,900	10	239,000
04/05/2017	22,800	1.35 ▲	6.29	20,050	22,800	20,050	680	15,504,000
03/05/2017	21,450	-1.60 ▼	-6.94	21,450	21,450	21,450	130	2,788,500
28/04/2017	23,050	0.00 ■■	0.00	23,050	23,050	23,050	0	0
27/04/2017	23,050	-1.70 ▼	-6.87	23,050	23,050	23,050	460	10,603,000
26/04/2017	24,750	0.75 ▲	3.12	22,500	24,900	22,350	710	17,572,500
25/04/2017	24,000	0.70 ▲	3.00	24,150	24,150	21,700	30	720,000
24/04/2017	23,300	0.85 ▲	3.79	20,900	23,300	20,900	20	466,000
21/04/2017	22,450	0.45 ▲	2.05	20,500	22,450	20,500	1,020	22,899,000
20/04/2017	22,000	-1.55 ▼	-6.58	23,000	23,000	22,000	690	15,180,000
19/04/2017	23,550	-1.75 ▼	-6.92	23,550	23,550	23,550	190	4,474,500
18/04/2017	25,300	0.10 ▲	0.40	25,300	25,300	25,300	10	253,000
17/04/2017	25,200	0.80 ▲	3.28	25,000	25,200	23,800	240	6,048,000
14/04/2017	24,400	1.55 ▲	6.78	23,700	24,400	21,300	1,270	30,988,000
13/04/2017	22,850	-1.65 ▼	-6.73	22,800	22,900	22,800	1,400	31,990,000
12/04/2017	24,500	0.50 ▲	2.08	22,400	24,500	22,400	410	10,045,000
11/04/2017	24,000	-1.75 ▼	-6.80	23,950	24,000	23,950	1,950	46,800,000
10/04/2017	25,750	1.55 ▲	6.40	24,200	25,750	24,200	20	515,000
07/04/2017	24,200	-1.80 ▼	-6.92	25,150	25,150	24,200	660	15,972,000
05/04/2017	26,000	-1.00 ▼	-3.70	25,150	26,000	25,150	320	8,320,000
04/04/2017	27,000	-1.35 ▼	-4.76	26,400	27,000	26,400	390	10,530,000
03/04/2017	28,350	1.45 ▲	5.39	25,050	28,350	25,050	310	8,788,500
31/03/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
30/03/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
29/03/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
28/03/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
27/03/2017	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
24/03/2017	26,900	-0.10 ▼	-0.37	25,150	26,900	25,150	20	538,000
23/03/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
22/03/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
21/03/2017	27,000	-0.10 ▼	-0.37	27,100	27,100	27,000	30	810,000
20/03/2017	27,100	-0.10 ▼	-0.37	27,100	27,100	27,100	10	271,000
17/03/2017	27,200	-0.10 ▼	-0.37	27,200	27,200	27,200	10	272,000
16/03/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
15/03/2017	27,300	-0.10 ▼	-0.36	27,300	27,300	27,300	10	273,000
14/03/2017	27,400	0.00 ■■	0.00	27,400	27,400	27,400	100	2,740,000
13/03/2017	27,400	-2.05 ▼	-6.96	27,400	27,400	27,400	110	3,014,000
10/03/2017	29,450	-2.20 ▼	-6.95	29,450	29,450	29,450	10	294,500
09/03/2017	31,650	0.00 ■■	0.00	31,650	31,650	31,650	0	0
08/03/2017	31,650	0.00 ■■	0.00	31,650	31,650	31,650	0	0
07/03/2017	31,650	0.00 ■■	0.00	31,600	31,650	31,500	40	1,266,000
06/03/2017	31,650	-2.35 ▼	-6.91	32,000	32,000	31,650	160	5,064,000
03/03/2017	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
02/03/2017	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
01/03/2017	34,000	-0.50 ▼	-1.45	34,000	34,000	34,000	20	680,000
28/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
27/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
24/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
23/02/2017	34,500	0.00 ■■	0.00	34,000	34,500	34,000	50	1,725,000
22/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
21/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
20/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
17/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
16/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
15/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
14/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
13/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
10/02/2017	34,500	0.00 ■■	0.00	34,500	34,500	34,500	0	0
09/02/2017	34,500	-2.55 ▼	-6.88	34,500	34,500	34,500	10	345,000
08/02/2017	37,050	0.00 ■■	0.00	37,050	37,050	37,050	0	0
07/02/2017	37,050	0.00 ■■	0.00	37,050	37,050	37,050	0	0
06/02/2017	37,050	0.00 ■■	0.00	37,050	37,050	37,050	0	0
03/02/2017	37,050	0.00 ■■	0.00	37,050	37,050	37,050	0	0
02/02/2017	37,050	0.00 ■■	0.00	37,050	37,050	37,050	0	0
25/01/2017	37,050	0.00 ■■	0.00	37,050	37,050	37,050	0	0
24/01/2017	37,050	2.35 ▲	6.77	37,050	37,050	37,050	10	370,500
23/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
20/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
19/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
18/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
17/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
16/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
13/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
12/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
11/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
10/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
09/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
06/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
05/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
04/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
03/01/2017	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
30/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
29/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
28/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
27/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
26/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
23/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
22/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
21/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
20/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
19/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
16/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
15/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
14/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
13/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
12/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
09/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
08/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
07/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
06/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
05/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
02/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
01/12/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
30/11/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
29/11/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
28/11/2016	34,700	0.00 ■■	0.00	34,700	34,700	34,700	0	0
25/11/2016	34,700	2.15 ▲	6.61	32,000	34,700	32,000	40	1,388,000
24/11/2016	32,550	0.00 ■■	0.00	32,550	32,550	32,550	0	0
23/11/2016	32,550	0.00 ■■	0.00	32,550	32,550	32,550	0	0
22/11/2016	32,550	-2.40 ▼	-6.87	33,500	33,500	32,550	70	2,278,500
21/11/2016	34,950	0.00 ■■	0.00	34,950	34,950	34,950	10	349,500
18/11/2016	34,950	0.00 ■■	0.00	34,950	34,950	34,950	0	0
17/11/2016	34,950	0.00 ■■	0.00	34,950	34,950	34,950	0	0
16/11/2016	34,950	0.00 ■■	0.00	34,950	34,950	34,950	0	0
15/11/2016	34,950	1.45 ▲	4.33	31,200	34,950	31,200	30	1,048,500
14/11/2016	33,500	2.05 ▲	6.52	33,500	33,500	33,500	10	335,000
11/11/2016	31,450	-2.35 ▼	-6.95	31,450	31,450	31,450	10	314,500
10/11/2016	33,800	2.15 ▲	6.79	31,500	33,800	31,500	30	1,014,000
09/11/2016	31,650	0.00 ■■	0.00	31,650	31,650	31,650	0	0
08/11/2016	31,650	0.00 ■■	0.00	31,650	31,650	31,650	0	0
07/11/2016	31,650	0.00 ■■	0.00	31,650	31,650	31,650	0	0
04/11/2016	31,650	-2.35 ▼	-6.91	31,650	31,650	31,650	10	316,500
03/11/2016	34,000	2.10 ▲	6.58	31,000	34,100	31,000	50	1,700,000
02/11/2016	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
01/11/2016	31,900	0.00 ■■	0.00	34,100	34,100	31,900	20	638,000
31/10/2016	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
28/10/2016	31,900	2.05 ▲	6.87	31,900	31,900	31,900	10	319,000
27/10/2016	29,850	1.20 ▲	4.19	29,850	29,850	29,850	10	298,500
26/10/2016	28,650	-2.15 ▼	-6.98	28,650	28,650	28,650	20	573,000
25/10/2016	30,800	0.00 ■■	0.00	30,800	30,800	30,800	0	0
24/10/2016	30,800	1.10 ▲	3.70	30,800	30,800	30,800	20	616,000
21/10/2016	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
20/10/2016	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
19/10/2016	29,700	1.10 ▲	3.85	29,700	29,700	29,700	10	297,000
18/10/2016	28,600	0.00 ■■	0.00	28,600	28,600	28,600	0	0
17/10/2016	28,600	0.00 ■■	0.00	28,600	28,600	28,600	0	0
14/10/2016	28,600	0.00 ■■	0.00	28,600	28,600	28,600	0	0
13/10/2016	28,600	-1.10 ▼	-3.70	28,600	28,600	28,600	10	286,000
12/10/2016	29,700	1.15 ▲	4.03	28,550	29,700	28,550	1,000	29,700,000
11/10/2016	28,550	-2.10 ▼	-6.85	28,550	28,550	28,550	30	856,500
10/10/2016	30,650	-2.30 ▼	-6.98	30,650	30,650	30,650	10	306,500
07/10/2016	32,950	0.00 ■■	0.00	32,950	32,950	32,950	0	0
06/10/2016	32,950	0.00 ■■	0.00	32,950	32,950	32,950	0	0
05/10/2016	32,950	0.00 ■■	0.00	32,950	32,950	32,950	0	0
04/10/2016	32,950	0.95 ▲	2.97	29,950	32,950	29,950	50	1,647,500
03/10/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
30/09/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
29/09/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
28/09/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
27/09/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
26/09/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
23/09/2016	32,000	-0.90 ▼	-2.74	32,000	32,000	32,000	200	6,400,000
22/09/2016	32,900	1.20 ▲	3.79	31,000	32,900	31,000	50	1,645,000
21/09/2016	31,700	0.00 ■■	0.00	31,700	31,700	31,700	0	0
20/09/2016	31,700	1.10 ▲	3.59	31,700	31,700	31,700	10	317,000
19/09/2016	30,600	1.20 ▲	4.08	27,350	30,600	27,350	1,260	38,556,000
16/09/2016	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
15/09/2016	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
14/09/2016	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
13/09/2016	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
12/09/2016	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
09/09/2016	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
08/09/2016	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
07/09/2016	29,400	1.20 ▲	4.26	29,400	29,400	29,400	20	588,000
06/09/2016	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
05/09/2016	28,200	1.10 ▲	4.06	28,200	28,200	28,200	10	282,000
01/09/2016	27,100	1.10 ▲	4.23	27,100	27,100	27,100	260	7,046,000
31/08/2016	26,000	-1.90 ▼	-6.81	29,100	29,100	26,000	40	1,040,000
30/08/2016	27,900	-2.10 ▼	-7.00	27,900	27,900	27,900	40	1,116,000
29/08/2016	30,000	0.10 ▲	0.33	30,000	30,000	30,000	10	300,000
26/08/2016	29,900	-0.10 ▼	-0.33	28,200	29,900	28,200	430	12,857,000
25/08/2016	30,000	0.00 ■■	0.00	30,000	30,500	30,000	320	9,600,000
24/08/2016	30,000	-0.90 ▼	-2.91	28,800	30,000	28,800	410	12,300,000
23/08/2016	30,900	0.00 ■■	0.00	30,900	30,900	30,900	0	0
22/08/2016	30,900	0.90 ▲	3.00	27,900	30,900	27,900	20	618,000
19/08/2016	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
18/08/2016	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
17/08/2016	30,000	0.20 ▲	0.67	29,800	30,000	29,800	20	600,000
16/08/2016	29,800	0.20 ▲	0.68	29,800	29,800	29,800	90	2,682,000
15/08/2016	29,600	0.50 ▲	1.72	29,200	29,600	29,200	150	4,440,000
12/08/2016	29,100	0.60 ▲	2.11	26,600	29,100	26,600	1,410	41,031,000
11/08/2016	28,500	1.20 ▲	4.40	28,900	28,900	28,500	60	1,710,000
10/08/2016	27,300	1.10 ▲	4.20	27,300	27,300	27,300	10	273,000
09/08/2016	26,200	1.20 ▲	4.80	26,200	26,200	26,200	10	262,000
08/08/2016	25,000	-1.40 ▼	-5.30	27,400	27,400	25,000	110	2,750,000
05/08/2016	26,400	-1.70 ▼	-6.05	26,500	26,500	26,400	530	13,992,000
04/08/2016	28,100	1.10 ▲	4.07	28,100	28,100	28,100	10	281,000
03/08/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
02/08/2016	27,000	-2.00 ▼	-6.90	27,000	27,000	27,000	20	540,000
01/08/2016	29,000	0.60 ▲	2.11	27,000	29,000	27,000	800	23,200,000
29/07/2016	28,400	-2.10 ▼	-6.89	28,400	28,400	28,400	520	14,768,000
28/07/2016	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
27/07/2016	30,500	1.70 ▲	5.90	30,700	30,700	30,500	20	610,000
26/07/2016	28,800	1.50 ▲	5.49	25,400	29,000	25,400	770	22,176,000
25/07/2016	27,300	-2.00 ▼	-6.83	27,300	27,300	27,300	1,000	27,300,000
22/07/2016	29,300	-2.20 ▼	-6.98	29,300	29,300	29,300	120	3,516,000
21/07/2016	31,500	-0.50 ▼	-1.56	29,800	31,500	29,800	40	1,260,000
20/07/2016	32,000	-1.10 ▼	-3.32	30,800	32,000	30,800	470	15,040,000
19/07/2016	33,100	0.00 ■■	0.00	30,800	33,100	30,800	220	7,282,000
18/07/2016	33,100	-2.20 ▼	-6.23	32,900	35,000	32,900	510	16,881,000
15/07/2016	35,300	2.30 ▲	6.97	30,700	35,300	30,700	250	8,825,000
14/07/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
13/07/2016	33,000	2.00 ▲	6.45	33,000	33,000	33,000	10	330,000
12/07/2016	31,000	1.30 ▲	4.38	31,700	31,700	27,700	60	1,860,000
11/07/2016	29,700	1.90 ▲	6.83	29,000	29,700	29,000	2,310	68,607,000
08/07/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
07/07/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
06/07/2016	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
05/07/2016	27,800	1.80 ▲	6.92	26,000	27,800	26,000	20	556,000
04/07/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
01/07/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
30/06/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
29/06/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
28/06/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
27/06/2016	26,000	1.50 ▲	6.12	26,000	26,000	26,000	10	260,000
24/06/2016	24,500	-1.80 ▼	-6.84	24,500	24,500	24,500	20	490,000
23/06/2016	26,300	1.70 ▲	6.91	26,300	26,300	26,300	20	526,000
22/06/2016	24,600	1.60 ▲	6.96	24,600	24,600	24,600	30	738,000
21/06/2016	23,000	-1.00 ▼	-4.17	23,000	23,000	23,000	10	230,000
20/06/2016	24,000	-1.80 ▼	-6.98	24,000	24,000	24,000	10	240,000
17/06/2016	25,800	0.20 ▲	0.78	25,800	25,800	25,800	10	258,000
16/06/2016	25,600	-1.90 ▼	-6.91	25,600	25,600	25,600	10	256,000
15/06/2016	27,500	1.70 ▲	6.59	27,500	27,500	27,500	30	825,000
14/06/2016	25,800	-0.20 ▼	-0.77	24,200	25,800	24,200	50	1,290,000
13/06/2016	26,000	-1.00 ▼	-3.70	26,000	26,000	26,000	20	520,000
10/06/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
09/06/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
08/06/2016	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
07/06/2016	27,000	1.30 ▲	5.06	27,000	27,000	27,000	100	2,700,000
06/06/2016	25,700	1.60 ▲	6.64	25,700	25,700	25,700	90	2,313,000
03/06/2016	24,100	-1.60 ▼	-6.23	24,100	24,100	24,100	50	1,205,000
02/06/2016	25,700	0.00 ■■	0.00	25,700	25,700	25,700	40	1,028,000
01/06/2016	25,700	0.00 ■■	0.00	25,700	25,700	25,700	0	0
31/05/2016	25,700	0.00 ■■	0.00	25,700	25,700	25,700	0	0
30/05/2016	25,700	1.60 ▲	6.64	25,700	25,700	25,700	50	1,285,000
27/05/2016	24,100	0.00 ■■	0.00	24,100	24,100	24,100	0	0
26/05/2016	24,100	-1.80 ▼	-6.95	25,000	25,000	24,100	110	2,651,000
25/05/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
24/05/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	20	518,000
23/05/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
20/05/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	0	0
19/05/2016	25,900	1.10 ▲	4.44	23,100	25,900	23,100	300	7,770,000
18/05/2016	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
17/05/2016	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
16/05/2016	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
13/05/2016	24,800	1.50 ▲	6.44	24,800	24,800	24,800	10	248,000
12/05/2016	23,300	0.00 ■■	0.00	23,300	23,300	23,300	0	0
11/05/2016	23,300	-1.70 ▼	-6.80	23,300	23,300	23,300	10	233,000
10/05/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	390	9,750,000
09/05/2016	25,000	0.50 ▲	2.04	25,000	25,000	25,000	10	250,000
06/05/2016	24,500	0.40 ▲	1.66	25,600	25,700	24,500	60	1,470,000
05/05/2016	24,100	-1.70 ▼	-6.59	24,100	24,100	24,100	40	964,000
04/05/2016	25,800	0.00 ■■	0.00	25,800	25,800	25,800	0	0
29/04/2016	25,800	-0.10 ▼	-0.39	26,000	26,000	24,900	1,130	29,154,000
28/04/2016	25,900	1.20 ▲	4.86	25,900	25,900	25,900	30	777,000
27/04/2016	24,700	1.60 ▲	6.93	24,700	24,700	24,600	140	3,458,000
26/04/2016	23,100	1.50 ▲	6.94	23,000	23,100	23,000	20	462,000
25/04/2016	21,600	0.00 ■■	0.00	21,600	21,600	21,600	0	0
22/04/2016	21,600	-0.70 ▼	-3.14	23,800	23,800	21,600	20	432,000
21/04/2016	22,300	0.00 ■■	0.00	23,400	23,400	22,300	30	669,000
20/04/2016	22,300	-0.70 ▼	-3.04	22,300	22,300	22,300	30	669,000
19/04/2016	23,000	-1.60 ▼	-6.50	24,000	24,000	23,000	570	13,110,000
15/04/2016	24,600	0.00 ■■	0.00	24,600	24,600	24,600	50	1,230,000
14/04/2016	24,600	1.10 ▲	4.68	23,600	24,600	23,200	60	1,476,000
13/04/2016	23,500	1.30 ▲	5.86	22,300	23,500	22,300	30	705,000
12/04/2016	22,200	0.10 ▲	0.45	22,200	22,200	22,200	10	222,000
11/04/2016	22,100	0.00 ■■	0.00	23,600	23,600	22,100	20	442,000
08/04/2016	22,100	-0.20 ▼	-0.90	22,100	22,100	22,100	390	8,619,000
07/04/2016	22,300	-0.50 ▼	-2.19	24,300	24,300	22,300	3,540	78,942,000
06/04/2016	22,800	-1.50 ▼	-6.17	22,800	22,800	22,800	10	228,000
05/04/2016	24,300	0.00 ■■	0.00	24,300	24,300	24,300	0	0
04/04/2016	24,300	0.00 ■■	0.00	24,300	24,300	24,300	0	0
01/04/2016	24,300	-1.70 ▼	-6.54	24,300	24,300	24,300	40	972,000
31/03/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	100	2,600,000
30/03/2016	26,000	0.00 ■■	0.00	24,500	26,000	24,500	110	2,860,000
29/03/2016	26,000	0.00 ■■	0.00	24,300	26,000	24,300	80	2,080,000
28/03/2016	26,000	1.00 ▲	4.00	25,000	26,000	24,000	3,140	81,640,000
25/03/2016	25,000	0.20 ▲	0.81	24,000	25,000	24,000	780	19,500,000
24/03/2016	24,800	1.60 ▲	6.90	21,800	24,800	21,800	540	13,392,000
23/03/2016	23,200	-1.60 ▼	-6.45	26,500	26,500	23,200	40	928,000
22/03/2016	24,800	1.60 ▲	6.90	24,800	24,800	23,100	30	744,000
21/03/2016	23,200	-1.40 ▼	-5.69	24,600	24,600	23,200	60	1,392,000
18/03/2016	24,600	0.00 ■■	0.00	24,600	24,600	24,600	0	0
17/03/2016	24,600	1.60 ▲	6.96	24,600	24,600	24,600	40	984,000
16/03/2016	23,000	0.00 ■■	0.00	24,500	24,500	23,000	30	690,000
15/03/2016	23,000	-1.50 ▼	-6.12	25,900	25,900	23,000	20	460,000
14/03/2016	24,500	-1.50 ▼	-5.77	25,500	25,500	24,500	340	8,330,000
11/03/2016	26,000	0.70 ▲	2.77	26,000	26,000	26,000	60	1,560,000
10/03/2016	25,300	0.00 ■■	0.00	25,300	25,300	25,300	30	759,000
09/03/2016	25,300	-1.90 ▼	-6.99	25,800	25,800	25,300	80	2,024,000
08/03/2016	27,200	0.00 ■■	0.00	27,200	27,200	27,200	60	1,632,000
07/03/2016	27,200	1.60 ▲	6.25	27,200	27,200	27,200	50	1,360,000
04/03/2016	25,600	-0.90 ▼	-3.40	25,600	25,600	25,600	50	1,280,000
03/03/2016	26,500	-0.30 ▼	-1.12	26,400	26,500	26,400	110	2,915,000
02/03/2016	26,800	1.60 ▲	6.35	26,900	26,900	25,200	110	2,948,000
01/03/2016	25,200	1.60 ▲	6.78	25,200	25,200	25,200	20	504,000
29/02/2016	23,600	1.50 ▲	6.79	23,600	23,600	23,600	10	236,000
26/02/2016	22,100	-1.40 ▼	-5.96	22,000	25,000	22,000	30	663,000
25/02/2016	23,500	-1.20 ▼	-4.86	23,500	23,500	23,500	50	1,175,000
24/02/2016	24,700	1.60 ▲	6.93	24,700	24,700	24,700	30	741,000
23/02/2016	23,100	-1.70 ▼	-6.85	24,800	24,900	23,100	710	16,401,000
22/02/2016	24,800	1.60 ▲	6.90	24,800	24,800	24,800	30	744,000
19/02/2016	23,200	1.50 ▲	6.91	23,200	23,200	23,200	180	4,176,000
18/02/2016	21,700	1.40 ▲	6.90	21,700	21,700	21,700	130	2,821,000
17/02/2016	20,300	1.30 ▲	6.84	20,300	20,300	20,300	40	812,000
16/02/2016	19,000	-1.20 ▼	-5.94	21,600	21,600	19,000	40	760,000
15/02/2016	20,200	-1.40 ▼	-6.48	20,200	20,200	20,200	20	404,000
05/02/2016	21,600	-0.40 ▼	-1.82	23,500	23,500	21,600	30	648,000
04/02/2016	22,000	1.40 ▲	6.80	22,000	22,000	22,000	50	1,100,000
03/02/2016	20,600	-1.40 ▼	-6.36	23,500	23,500	20,600	110	2,266,000
02/02/2016	22,000	-1.00 ▼	-4.35	23,000	23,000	22,000	70	1,540,000
01/02/2016	23,000	-0.10 ▼	-0.43	24,500	24,500	23,000	90	2,070,000
29/01/2016	23,100	-0.90 ▼	-3.75	23,100	23,100	23,100	20	462,000
28/01/2016	24,000	0.70 ▲	3.00	24,000	24,900	24,000	50	1,200,000
27/01/2016	23,300	-1.30 ▼	-5.28	23,300	23,300	23,300	20	466,000
26/01/2016	24,600	0.00 ■■	0.00	24,600	24,600	24,600	10	246,000
25/01/2016	24,600	1.60 ▲	6.96	24,600	24,600	21,500	40	984,000
22/01/2016	23,000	-1.00 ▼	-4.17	23,000	23,000	23,000	20	460,000
21/01/2016	24,000	-1.40 ▼	-5.51	24,000	24,000	24,000	130	3,120,000
20/01/2016	25,400	-1.90 ▼	-6.96	25,400	25,400	25,400	20	508,000
19/01/2016	27,300	1.60 ▲	6.23	24,000	27,300	24,000	80	2,184,000
18/01/2016	25,700	-1.80 ▼	-6.55	25,700	25,700	25,700	50	1,285,000
15/01/2016	27,500	-2.00 ▼	-6.78	27,500	27,500	27,500	700	19,250,000
14/01/2016	29,500	0.80 ▲	2.79	29,500	29,500	29,500	30	885,000
13/01/2016	28,700	0.00 ■■	0.00	28,700	28,700	28,700	130	3,731,000
12/01/2016	28,700	1.80 ▲	6.69	28,700	28,700	28,700	10	287,000
11/01/2016	26,900	0.10 ▲	0.37	26,900	26,900	26,900	10	269,000
08/01/2016	26,800	0.70 ▲	2.68	26,800	26,800	26,800	30	804,000
07/01/2016	26,100	0.00 ■■	0.00	26,800	26,800	26,100	180	4,698,000
06/01/2016	26,100	-0.90 ▼	-3.33	28,700	28,700	26,100	50	1,305,000
05/01/2016	27,000	1.70 ▲	6.72	25,300	27,000	24,200	160	4,320,000
04/01/2016	25,300	-1.60 ▼	-5.95	28,700	28,700	25,300	2,560	64,768,000
31/12/2015	26,900	-2.00 ▼	-6.92	30,900	30,900	26,900	360	9,684,000
30/12/2015	28,900	-2.10 ▼	-6.77	29,000	29,000	28,900	1,490	43,061,000
29/12/2015	31,000	-2.00 ▼	-6.06	34,000	34,000	30,700	70	2,170,000
28/12/2015	33,000	0.00 ■■	0.00	30,700	33,000	30,700	40	1,320,000
25/12/2015	33,000	2.10 ▲	6.80	33,000	33,000	33,000	100	3,300,000
24/12/2015	30,900	2.00 ▲	6.92	30,500	30,900	30,500	40	1,236,000
23/12/2015	28,900	-2.10 ▼	-6.77	28,900	28,900	28,900	10	289,000
22/12/2015	31,000	0.00 ■■	0.00	33,100	33,100	31,000	90	2,790,000
21/12/2015	31,000	1.80 ▲	6.16	31,000	31,000	31,000	10	310,000
18/12/2015	29,200	0.00 ■■	0.00	29,200	29,200	29,200	30	876,000
17/12/2015	29,200	-1.80 ▼	-5.81	32,000	32,000	29,200	20	584,000
16/12/2015	31,000	1.80 ▲	6.16	31,200	31,200	29,100	150	4,650,000
15/12/2015	29,200	1.90 ▲	6.96	29,000	29,200	29,000	20	584,000
14/12/2015	27,300	-1.20 ▼	-4.21	28,900	29,000	27,300	180	4,914,000
11/12/2015	28,500	1.30 ▲	4.78	27,500	28,500	27,500	170	4,845,000
10/12/2015	27,200	-1.80 ▼	-6.21	27,200	27,200	27,200	180	4,896,000
09/12/2015	29,000	1.70 ▲	6.23	26,500	29,000	26,500	510	14,790,000
08/12/2015	27,300	1.70 ▲	6.64	27,300	27,300	23,900	200	5,460,000
07/12/2015	25,600	-1.90 ▼	-6.91	25,600	29,400	25,600	980	25,088,000
04/12/2015	27,500	-2.00 ▼	-6.78	27,500	27,500	27,500	30	825,000
03/12/2015	29,500	-2.20 ▼	-6.94	29,500	29,500	29,500	10	295,000
02/12/2015	31,700	0.00 ■■	0.00	31,700	31,700	31,700	20	634,000
01/12/2015	31,700	-2.30 ▼	-6.76	31,700	31,700	31,700	220	6,974,000
30/11/2015	34,000	2.00 ▲	6.25	31,800	34,000	31,800	11,240	382,160,000
27/11/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
26/11/2015	32,000	0.30 ▲	0.95	29,500	32,000	29,500	20	640,000
25/11/2015	31,700	2.00 ▲	6.73	31,700	31,700	31,700	10	317,000
24/11/2015	29,700	-2.20 ▼	-6.90	31,900	31,900	29,700	11,020	327,294,000
23/11/2015	31,900	2.00 ▲	6.69	28,000	31,900	28,000	140	4,466,000
20/11/2015	29,900	1.90 ▲	6.79	29,900	29,900	29,900	230	6,877,000
19/11/2015	28,000	1.80 ▲	6.87	28,000	28,000	25,000	460	12,880,000
18/11/2015	26,200	-1.80 ▼	-6.43	29,900	29,900	26,200	20	524,000
17/11/2015	28,000	-2.00 ▼	-6.67	30,000	30,000	28,000	20	560,000
16/11/2015	30,000	-2.00 ▼	-6.25	32,100	32,100	30,000	5,520	165,600,000
13/11/2015	32,000	0.50 ▲	1.59	30,000	32,000	29,900	1,310	41,920,000
12/11/2015	31,500	1.50 ▲	5.00	31,500	31,500	31,500	10	315,000
11/11/2015	30,000	-0.60 ▼	-1.96	30,000	30,000	30,000	100	3,000,000
10/11/2015	30,600	2.00 ▲	6.99	28,600	30,600	28,600	2,170	66,402,000
09/11/2015	28,600	-2.10 ▼	-6.84	28,600	28,600	28,600	10	286,000
06/11/2015	30,700	-2.30 ▼	-6.97	33,200	33,200	30,700	200	6,140,000
05/11/2015	33,000	1.30 ▲	4.10	33,000	33,000	33,000	100	3,300,000
04/11/2015	31,700	-2.30 ▼	-6.76	34,500	34,500	31,700	30	951,000
03/11/2015	34,000	0.80 ▲	2.41	30,900	34,000	30,900	840	28,560,000
02/11/2015	33,200	1.20 ▲	3.75	33,200	33,200	33,200	20	664,000
30/10/2015	32,000	0.60 ▲	1.91	32,000	32,000	32,000	10	320,000
29/10/2015	31,400	-2.30 ▼	-6.82	31,400	31,400	31,400	10	314,000
28/10/2015	33,700	0.00 ■■	0.00	31,600	33,700	31,600	120	4,044,000
27/10/2015	33,700	2.20 ▲	6.98	32,800	33,700	32,800	10,010	337,337,000
26/10/2015	31,500	0.80 ▲	2.61	28,700	32,000	28,700	30	945,000
23/10/2015	30,700	-2.30 ▼	-6.97	30,700	33,000	30,700	1,540	47,278,000
22/10/2015	33,000	1.80 ▲	5.77	29,300	33,000	29,100	100	3,300,000
21/10/2015	31,200	-2.30 ▼	-6.87	31,300	31,300	31,200	100	3,120,000
20/10/2015	33,500	1.80 ▲	5.68	30,000	33,500	30,000	1,010	33,835,000
19/10/2015	31,700	-2.30 ▼	-6.76	36,300	36,300	31,700	210	6,657,000
16/10/2015	34,000	0.20 ▲	0.59	34,000	34,000	34,000	10	340,000
15/10/2015	33,800	1.20 ▲	3.68	33,800	33,800	33,800	10	338,000
14/10/2015	32,600	-2.40 ▼	-6.86	32,600	32,600	32,600	3,550	115,730,000
13/10/2015	35,000	1.10 ▲	3.24	31,600	35,000	31,600	2,230	78,050,000
12/10/2015	33,900	0.00 ■■	0.00	33,900	33,900	33,900	0	0
09/10/2015	33,900	1.30 ▲	3.99	31,000	33,900	31,000	1,230	41,697,000
08/10/2015	32,600	-2.40 ▼	-6.86	36,000	36,000	32,600	150	4,890,000
07/10/2015	35,000	0.70 ▲	2.04	35,000	35,000	35,000	10	350,000
06/10/2015	34,300	-2.50 ▼	-6.79	36,500	36,500	34,300	1,080	37,044,000
05/10/2015	36,800	2.40 ▲	6.98	32,500	36,800	32,000	220	8,096,000
02/10/2015	34,400	-2.50 ▼	-6.78	34,400	34,400	34,400	30	1,032,000
01/10/2015	36,900	2.20 ▲	6.34	32,500	36,900	32,300	840	30,996,000
30/09/2015	34,700	-2.60 ▼	-6.97	37,400	37,400	34,700	80	2,776,000
29/09/2015	37,300	0.30 ▲	0.81	34,500	37,300	34,500	20	746,000
28/09/2015	37,000	0.70 ▲	1.93	33,800	37,000	33,800	30	1,110,000
25/09/2015	36,300	0.00 ■■	0.00	36,300	36,300	36,300	200	7,260,000
24/09/2015	36,300	-2.70 ▼	-6.92	36,300	39,000	36,300	2,330	84,579,000
23/09/2015	39,000	2.00 ▲	5.41	37,400	39,000	37,400	2,000	78,000,000
22/09/2015	37,000	2.00 ▲	5.71	35,000	37,000	35,000	1,030	38,110,000
21/09/2015	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
18/09/2015	35,000	2.00 ▲	6.06	33,500	35,000	33,500	430	15,050,000
17/09/2015	33,000	-0.50 ▼	-1.49	31,500	33,000	31,200	2,400	79,200,000
16/09/2015	33,500	1.70 ▲	5.35	33,500	33,500	31,800	60	2,010,000
15/09/2015	31,800	1.90 ▲	6.35	29,900	31,800	29,900	60	1,908,000
14/09/2015	29,900	-0.30 ▼	-0.99	32,200	32,200	29,900	540	16,146,000
11/09/2015	30,200	1.90 ▲	6.71	30,200	30,200	28,200	5,270	159,154,000
10/09/2015	28,300	-2.10 ▼	-6.91	32,500	32,500	28,300	1,930	54,619,000
09/09/2015	30,400	1.90 ▲	6.67	30,400	30,400	27,000	90	2,736,000
08/09/2015	28,500	-2.00 ▼	-6.56	32,600	32,600	28,500	280	7,980,000
07/09/2015	30,500	-1.70 ▼	-5.28	34,000	34,000	30,500	20	610,000
04/09/2015	32,200	-2.30 ▼	-6.67	34,500	36,500	32,200	230	7,406,000
03/09/2015	34,500	-2.50 ▼	-6.76	34,500	37,000	34,500	1,340	46,230,000
01/09/2015	37,000	1.00 ▲	2.78	36,000	37,000	36,000	740	27,380,000
31/08/2015	36,000	0.00 ■■	0.00	36,000	36,000	34,000	540	19,440,000
28/08/2015	36,000	1.00 ▲	2.86	35,000	36,000	35,000	900	32,400,000
27/08/2015	35,000	1.00 ▲	2.94	35,000	35,000	31,700	80	2,800,000
26/08/2015	34,000	2.10 ▲	6.58	33,400	34,000	29,700	240	8,160,000
25/08/2015	31,900	-2.40 ▼	-7.00	31,900	31,900	31,900	10	319,000
24/08/2015	34,300	1.60 ▲	4.89	34,500	34,500	30,500	130	4,459,000
21/08/2015	32,700	2.10 ▲	6.86	28,500	32,700	28,500	220	7,194,000
20/08/2015	30,600	-2.30 ▼	-6.99	31,000	35,200	30,600	3,640	111,384,000
19/08/2015	32,900	-2.40 ▼	-6.80	32,900	35,300	32,900	3,230	106,267,000
18/08/2015	35,300	-2.60 ▼	-6.86	35,300	35,300	35,300	10	353,000
17/08/2015	37,900	0.00 ■■	0.00	37,900	37,900	37,900	0	0
14/08/2015	37,900	-0.10 ▼	-0.26	35,400	37,900	35,400	1,110	42,069,000
13/08/2015	38,000	-0.70 ▼	-1.81	36,000	38,000	36,000	60	2,280,000
12/08/2015	38,700	1.90 ▲	5.16	34,300	38,700	34,300	2,080	80,496,000
11/08/2015	36,800	-2.70 ▼	-6.84	36,800	39,800	36,800	3,120	114,816,000
10/08/2015	39,500	-0.30 ▼	-0.75	39,500	39,500	39,500	500	19,750,000
07/08/2015	39,800	0.00 ■■	0.00	37,100	39,800	37,100	1,550	61,690,000
06/08/2015	39,800	-0.10 ▼	-0.25	39,900	39,900	37,200	1,930	76,814,000
05/08/2015	39,900	1.90 ▲	5.00	35,400	39,900	35,400	2,920	116,508,000
04/08/2015	38,000	0.00 ■■	0.00	40,000	40,000	36,000	1,250	47,500,000
03/08/2015	38,000	1.70 ▲	4.68	38,000	38,000	38,000	10	380,000
31/07/2015	36,300	2.30 ▲	6.76	34,900	36,300	32,500	13,510	490,413,000
30/07/2015	34,000	1.00 ▲	3.03	31,000	34,000	30,900	3,170	107,780,000
29/07/2015	33,000	1.10 ▲	3.45	30,500	33,000	30,500	3,690	121,770,000
28/07/2015	31,900	1.60 ▲	5.28	32,000	32,400	30,500	4,560	145,464,000
27/07/2015	30,300	1.90 ▲	6.69	30,300	30,300	27,500	2,690	81,507,000
24/07/2015	28,400	1.80 ▲	6.77	24,800	28,400	24,800	42,720	1,213,248,000
23/07/2015	26,600	-1.90 ▼	-6.67	29,000	29,000	26,600	1,030	27,398,000
22/07/2015	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
21/07/2015	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
20/07/2015	28,500	0.50 ▲	1.79	27,700	28,500	27,700	170	4,845,000
17/07/2015	28,000	-0.50 ▼	-1.75	26,600	28,000	26,600	620	17,360,000
16/07/2015	28,500	1.00 ▲	3.64	28,500	28,500	28,500	4,410	125,685,000
15/07/2015	27,500	0.70 ▲	2.61	27,500	27,500	27,500	420	11,550,000
14/07/2015	26,800	1.60 ▲	6.35	26,800	26,800	23,500	1,630	43,684,000
13/07/2015	25,200	-1.40 ▼	-5.26	25,200	25,200	25,200	400	10,080,000
10/07/2015	26,600	0.70 ▲	2.70	26,000	26,600	26,000	510	13,566,000
09/07/2015	25,900	-1.40 ▼	-5.13	28,000	28,000	25,900	780	20,202,000
08/07/2015	27,300	0.00 ■■	0.00	27,300	27,300	27,300	550	15,015,000
07/07/2015	27,300	0.10 ▲	0.37	27,300	27,300	27,300	260	7,098,000
06/07/2015	27,200	0.20 ▲	0.74	27,200	27,200	27,200	460	12,512,000
03/07/2015	27,000	1.20 ▲	4.65	27,000	27,000	27,000	30	810,000
02/07/2015	25,800	-1.90 ▼	-6.86	26,000	27,700	25,800	1,140	29,412,000
01/07/2015	27,700	0.20 ▲	0.73	26,000	27,900	26,000	820	22,714,000
30/06/2015	27,500	0.50 ▲	1.85	27,500	27,500	25,600	340	9,350,000
29/06/2015	27,000	0.50 ▲	1.89	27,000	27,000	27,000	30	810,000
26/06/2015	26,500	1.30 ▲	5.16	26,500	26,500	26,500	100	2,650,000
25/06/2015	25,200	-1.80 ▼	-6.67	26,200	27,300	25,200	350	8,820,000
24/06/2015	27,000	1.40 ▲	5.47	26,900	27,000	26,900	150	4,050,000
23/06/2015	25,600	-1.90 ▼	-6.91	25,700	27,400	25,600	1,220	31,232,000
22/06/2015	27,500	0.00 ■■	0.00	27,500	27,500	27,500	510	14,025,000
19/06/2015	27,500	-0.20 ▼	-0.72	27,500	27,500	27,500	1,000	27,500,000
18/06/2015	27,700	-0.10 ▼	-0.36	27,900	27,900	26,000	1,630	45,151,000
17/06/2015	27,800	0.10 ▲	0.36	28,000	28,000	25,800	740	20,572,000
16/06/2015	27,700	0.00 ■■	0.00	27,700	27,700	26,000	1,980	54,846,000
15/06/2015	27,700	-0.10 ▼	-0.36	28,000	28,000	25,900	2,040	56,508,000
12/06/2015	27,800	-0.20 ▼	-0.71	28,000	28,000	26,100	870	24,186,000
11/06/2015	28,000	1.10 ▲	4.09	25,100	28,000	25,100	1,220	34,160,000
10/06/2015	26,900	1.70 ▲	6.75	26,500	26,900	23,500	3,350	90,115,000
09/06/2015	25,200	-1.80 ▼	-6.67	25,200	25,200	25,200	1,000	25,200,000
08/06/2015	27,000	0.50 ▲	1.89	24,700	27,000	24,700	1,920	51,840,000
05/06/2015	26,500	1.60 ▲	6.43	26,000	26,600	23,200	2,180	57,770,000
04/06/2015	24,900	1.60 ▲	6.87	24,900	24,900	24,900	30	747,000
03/06/2015	23,300	-1.70 ▼	-6.80	23,300	23,300	23,300	300	6,990,000
02/06/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
01/06/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
29/05/2015	25,000	1.00 ▲	4.17	22,400	25,000	22,400	30	750,000
28/05/2015	24,000	-1.40 ▼	-5.51	24,000	24,000	24,000	10	240,000
27/05/2015	25,400	1.60 ▲	6.72	25,400	25,400	25,400	10	254,000
26/05/2015	23,800	0.80 ▲	3.48	23,800	23,800	23,800	1,100	26,180,000
25/05/2015	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1,000	23,000,000
22/05/2015	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
21/05/2015	23,000	1.10 ▲	5.02	23,000	23,000	22,800	4,000	92,000,000
20/05/2015	21,900	0.00 ■■	0.00	23,400	23,400	21,900	40	876,000
19/05/2015	21,900	-1.60 ▼	-6.81	21,900	21,900	21,900	20	438,000
18/05/2015	23,500	1.30 ▲	5.86	21,000	23,500	21,000	7,410	174,135,000
15/05/2015	22,200	-1.60 ▼	-6.72	22,200	25,400	22,200	1,100	24,420,000
14/05/2015	23,800	-1.70 ▼	-6.67	23,800	23,800	23,800	50	1,190,000
13/05/2015	25,500	1.50 ▲	6.25	25,500	25,500	25,500	10	255,000
12/05/2015	24,000	1.10 ▲	4.80	22,800	24,000	22,800	4,650	111,600,000
11/05/2015	22,900	0.00 ■■	0.00	22,900	22,900	22,900	130	2,977,000
08/05/2015	22,900	1.20 ▲	5.53	22,400	22,900	22,400	5,500	125,950,000
07/05/2015	21,700	-1.10 ▼	-4.82	21,700	21,700	21,700	40	868,000
06/05/2015	22,800	-1.70 ▼	-6.94	22,900	22,900	22,800	90	2,052,000
05/05/2015	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
04/05/2015	24,500	-0.40 ▼	-1.61	23,200	24,500	23,200	3,140	76,930,000
27/04/2015	24,900	-0.10 ▼	-0.40	23,300	24,900	23,300	1,710	42,579,000
24/04/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
23/04/2015	25,000	-0.50 ▼	-1.96	23,800	25,000	23,800	80	2,000,000
22/04/2015	25,500	0.00 ■■	0.00	25,500	25,500	25,500	10	255,000
21/04/2015	25,500	0.00 ■■	0.00	23,800	25,500	23,800	110	2,805,000
20/04/2015	25,500	-0.80 ▼	-3.04	24,500	25,500	24,500	5,920	150,960,000
17/04/2015	26,300	-0.10 ▼	-0.38	25,900	26,300	25,900	60	1,578,000
16/04/2015	26,400	1.50 ▲	6.02	25,000	26,400	25,000	5,400	142,560,000
15/04/2015	24,900	1.60 ▲	6.87	21,700	24,900	21,700	75,990	1,892,151,000
14/04/2015	23,300	0.30 ▲	1.30	23,300	23,300	23,300	30	699,000
13/04/2015	23,000	0.20 ▲	0.88	23,000	23,000	23,000	1,000	23,000,000
10/04/2015	22,800	-1.20 ▼	-5.00	24,000	24,000	22,800	590	13,452,000
09/04/2015	24,000	1.20 ▲	5.26	24,300	24,300	23,500	5,530	132,720,000
08/04/2015	22,800	1.40 ▲	6.54	22,700	22,800	22,700	18,460	420,888,000
07/04/2015	21,400	-1.50 ▼	-6.55	23,000	23,300	21,400	300,680	6,434,552,000
06/04/2015	22,900	-0.60 ▼	-2.55	22,900	22,900	22,900	10	229,000
03/04/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	10	235,000
02/04/2015	23,500	1.30 ▲	5.86	23,500	23,500	23,500	10	235,000
01/04/2015	22,200	-1.30 ▼	-5.53	22,200	22,200	22,200	500	11,100,000
31/03/2015	23,500	1.50 ▲	6.82	22,600	23,500	22,600	4,320	101,520,000
30/03/2015	22,000	-1.50 ▼	-6.38	22,000	22,000	22,000	850	18,700,000
27/03/2015	23,500	0.20 ▲	0.86	23,300	24,000	23,300	70	1,645,000
26/03/2015	23,300	-1.50 ▼	-6.05	26,500	26,500	23,300	250	5,825,000
25/03/2015	24,800	1.50 ▲	6.44	24,900	24,900	22,000	530	13,144,000
24/03/2015	23,300	-1.70 ▼	-6.80	24,000	24,800	23,300	1,040	24,232,000
23/03/2015	25,000	0.00 ■■	0.00	24,000	25,000	24,000	730	18,250,000
20/03/2015	25,000	1.20 ▲	5.04	24,000	25,000	24,000	1,520	38,000,000
19/03/2015	23,800	0.40 ▲	1.71	23,800	23,800	23,800	10	238,000
18/03/2015	23,400	-0.10 ▼	-0.43	23,000	23,400	23,000	3,810	89,154,000
17/03/2015	23,500	0.50 ▲	2.17	23,500	23,500	23,500	1,030	24,205,000
16/03/2015	23,000	-0.50 ▼	-2.13	23,000	23,000	23,000	620	14,260,000
13/03/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	510	11,985,000
12/03/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	800	18,800,000
11/03/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
10/03/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
09/03/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
06/03/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,100	1,700	39,950,000
05/03/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	530	12,455,000
04/03/2015	23,500	0.50 ▲	2.17	23,500	23,500	23,500	210	4,935,000
03/03/2015	23,000	-0.90 ▼	-3.77	23,000	23,000	23,000	1,030	23,690,000
02/03/2015	23,900	0.00 ■■	0.00	23,900	23,900	23,900	400	9,560,000
27/02/2015	23,900	1.50 ▲	6.70	23,900	23,900	23,900	610	14,579,000
26/02/2015	22,400	0.10 ▲	0.45	22,400	22,400	22,200	1,820	40,768,000
25/02/2015	22,300	1.40 ▲	6.70	22,300	22,300	22,300	90	2,007,000
24/02/2015	20,900	-1.10 ▼	-5.00	22,000	23,500	20,900	100	2,090,000
13/02/2015	22,000	-1.30 ▼	-5.58	23,400	23,400	22,000	30	660,000
12/02/2015	23,300	1.30 ▲	5.91	23,400	23,400	22,000	40	932,000
11/02/2015	22,000	-1.60 ▼	-6.78	23,700	23,700	22,000	60	1,320,000
10/02/2015	23,600	0.10 ▲	0.43	23,600	23,600	23,600	10	236,000
09/02/2015	23,500	0.00 ■■	0.00	23,500	23,500	23,500	650	15,275,000
06/02/2015	23,500	0.00 ■■	0.00	22,000	23,500	22,000	90	2,115,000
05/02/2015	23,500	1.30 ▲	5.86	23,500	23,500	21,300	1,820	42,770,000
04/02/2015	22,200	0.00 ■■	0.00	22,200	22,200	22,200	170	3,774,000
03/02/2015	22,200	-1.60 ▼	-6.72	22,500	22,500	22,200	210	4,662,000
02/02/2015	23,800	0.00 ■■	0.00	23,800	23,800	23,800	470	11,186,000
30/01/2015	23,800	-0.10 ▼	-0.42	23,800	23,800	23,800	2,020	48,076,000
29/01/2015	23,900	1.10 ▲	4.82	23,900	23,900	22,000	40	956,000
28/01/2015	22,800	1.40 ▲	6.54	22,800	22,800	22,800	600	13,680,000
27/01/2015	21,400	-1.60 ▼	-6.96	23,900	23,900	21,400	40	856,000
26/01/2015	23,000	-0.80 ▼	-3.36	23,800	23,800	22,300	1,010	23,230,000
23/01/2015	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
22/01/2015	23,800	0.00 ■■	0.00	23,800	23,800	23,800	810	19,278,000
21/01/2015	23,800	0.00 ■■	0.00	23,800	23,800	23,800	770	18,326,000
20/01/2015	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
19/01/2015	23,800	-0.10 ▼	-0.42	23,800	23,800	23,800	20	476,000
16/01/2015	23,900	1.50 ▲	6.70	23,900	23,900	23,900	10	239,000
15/01/2015	22,400	-1.60 ▼	-6.67	24,100	24,100	22,400	20	448,000
14/01/2015	24,000	1.40 ▲	6.19	24,000	24,000	24,000	860	20,640,000
13/01/2015	22,600	1.40 ▲	6.60	22,600	22,600	19,800	220	4,972,000
12/01/2015	21,200	-1.50 ▼	-6.61	22,000	22,700	21,200	780	16,536,000
09/01/2015	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
08/01/2015	22,700	0.00 ■■	0.00	22,700	22,700	22,700	0	0
07/01/2015	22,700	1.40 ▲	6.57	22,700	22,700	22,700	10	227,000
06/01/2015	21,300	-1.30 ▼	-5.75	24,000	24,000	21,300	370	7,881,000
05/01/2015	22,600	-1.70 ▼	-7.00	24,800	24,800	22,600	560	12,656,000
31/12/2014	24,300	1.50 ▲	6.58	24,200	24,300	24,200	360	8,748,000
30/12/2014	22,800	-1.70 ▼	-6.94	25,000	25,000	22,800	1,010	23,028,000
29/12/2014	24,500	1.40 ▲	6.06	24,500	24,500	24,500	1,030	25,235,000
26/12/2014	23,100	-1.70 ▼	-6.85	23,200	23,200	23,100	1,550	35,805,000
25/12/2014	24,800	0.80 ▲	3.33	22,900	24,900	22,800	1,130	28,024,000
24/12/2014	24,000	1.00 ▲	4.35	23,000	24,000	23,000	870	20,880,000
23/12/2014	23,000	-1.70 ▼	-6.88	23,100	24,000	23,000	3,150	72,450,000
22/12/2014	24,700	0.90 ▲	3.78	24,600	24,700	24,600	1,020	25,194,000
19/12/2014	23,800	-1.70 ▼	-6.67	24,000	25,000	23,800	30	714,000
18/12/2014	25,500	1.00 ▲	4.08	25,600	25,600	24,000	1,630	41,565,000
17/12/2014	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1,200	29,400,000
16/12/2014	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1,100	26,950,000
15/12/2014	24,500	0.50 ▲	2.08	24,500	24,500	24,500	10	245,000
12/12/2014	24,000	0.10 ▲	0.42	22,400	24,000	22,400	2,120	50,880,000
11/12/2014	23,900	-0.10 ▼	-0.42	22,500	23,900	22,500	1,010	24,139,000
10/12/2014	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
09/12/2014	24,000	-0.20 ▼	-0.83	23,000	24,000	23,000	1,500	36,000,000
08/12/2014	24,200	0.00 ■■	0.00	24,200	24,200	24,200	400	9,680,000
05/12/2014	24,200	0.80 ▲	3.42	24,200	24,200	24,200	360	8,712,000
04/12/2014	23,400	-0.60 ▼	-2.50	24,200	24,200	23,400	410	9,594,000
03/12/2014	24,000	1.00 ▲	4.35	24,000	24,000	24,000	430	10,320,000
02/12/2014	23,000	1.00 ▲	4.55	22,300	23,000	22,100	480	11,040,000
01/12/2014	22,000	-1.10 ▼	-4.76	24,500	24,500	22,000	260	5,720,000
28/11/2014	23,100	-1.70 ▼	-6.85	25,400	25,400	23,100	2,010	46,431,000
27/11/2014	24,800	0.70 ▲	2.90	23,500	24,800	23,000	5,500	136,400,000
26/11/2014	24,100	0.00 ■■	0.00	23,000	24,100	23,000	2,570	61,937,000
25/11/2014	24,100	0.00 ■■	0.00	24,500	25,500	23,500	620	14,942,000
24/11/2014	24,100	0.10 ▲	0.42	25,000	25,000	23,000	1,550	37,355,000
21/11/2014	24,000	0.00 ■■	0.00	25,000	25,000	23,100	1,520	36,480,000
20/11/2014	24,000	0.30 ▲	1.27	23,700	24,000	23,100	2,620	62,880,000
19/11/2014	23,700	-1.70 ▼	-6.69	23,700	24,200	23,700	1,400	33,180,000
18/11/2014	25,400	0.00 ■■	0.00	25,300	25,400	25,300	580	14,732,000
17/11/2014	25,400	0.40 ▲	1.60	25,500	25,500	24,100	1,150	29,210,000
14/11/2014	25,000	1.50 ▲	6.38	24,900	25,000	23,000	1,690	42,250,000
13/11/2014	23,500	-1.70 ▼	-6.75	25,600	25,600	23,500	2,280	53,580,000
12/11/2014	25,200	0.50 ▲	2.02	26,400	26,400	24,000	1,250	31,500,000
11/11/2014	24,700	0.50 ▲	2.07	23,000	25,800	23,000	4,450	109,915,000
10/11/2014	24,200	-0.80 ▼	-3.20	24,000	24,200	24,000	1,890	45,738,000
07/11/2014	25,000	0.00 ■■	0.00	24,500	25,700	24,000	1,910	47,750,000
06/11/2014	25,000	0.70 ▲	2.88	23,000	25,000	23,000	1,270	31,750,000
05/11/2014	24,300	1.50 ▲	6.58	22,800	24,300	22,800	1,080	26,244,000
04/11/2014	22,800	-1.70 ▼	-6.94	22,800	22,800	22,800	2,820	64,296,000
03/11/2014	24,500	0.00 ■■	0.00	23,900	24,500	22,800	3,180	77,910,000
31/10/2014	24,500	-0.40 ▼	-1.61	24,500	24,500	24,500	1,010	24,745,000
30/10/2014	24,900	0.00 ■■	0.00	24,900	24,900	24,900	510	12,699,000
29/10/2014	24,900	0.00 ■■	0.00	24,900	24,900	24,900	550	13,695,000
28/10/2014	24,900	0.40 ▲	1.63	24,900	24,900	24,900	1,200	29,880,000
27/10/2014	24,500	-0.50 ▼	-2.00	23,300	24,500	23,300	50	1,225,000
24/10/2014	25,000	0.00 ■■	0.00	23,400	25,000	23,400	6,980	174,500,000
23/10/2014	25,000	0.00 ■■	0.00	24,900	25,000	24,900	290	7,250,000
22/10/2014	25,000	0.10 ▲	0.40	24,900	25,000	24,900	260	6,500,000
21/10/2014	24,900	1.00 ▲	4.18	25,000	25,000	23,000	290	7,221,000
20/10/2014	23,900	-1.40 ▼	-5.53	26,000	26,000	23,900	10,540	251,906,000
17/10/2014	25,300	0.30 ▲	1.20	25,400	25,500	23,300	10,040	254,012,000
16/10/2014	25,000	0.00 ■■	0.00	25,900	25,900	23,300	120	3,000,000
15/10/2014	25,000	1.00 ▲	4.17	24,000	25,500	24,000	17,560	439,000,000
14/10/2014	24,000	-1.50 ▼	-5.88	25,500	25,500	24,000	15,060	361,440,000
13/10/2014	25,500	-1.00 ▼	-3.77	26,500	26,500	24,900	55,170	1,406,835,000
10/10/2014	26,500	0.00 ■■	0.00	26,500	28,100	25,000	8,340	221,010,000
09/10/2014	26,500	1.00 ▲	3.92	26,700	26,700	25,500	9,170	243,005,000
08/10/2014	25,500	0.40 ▲	1.59	26,500	26,700	25,100	24,450	623,475,000
07/10/2014	25,100	0.10 ▲	0.40	25,000	26,700	24,500	174,640	4,383,464,000
06/10/2014	25,000	0.10 ▲	0.40	24,900	26,500	24,000	18,650	466,250,000
03/10/2014	24,900	1.60 ▲	6.87	23,000	24,900	23,000	64,440	1,604,556,000
02/10/2014	23,300	1.50 ▲	6.88	21,800	23,300	21,800	160,830	3,747,339,000
01/10/2014	21,800	0.10 ▲	0.46	23,000	23,200	21,800	35,910	782,838,000
30/09/2014	21,700	1.40 ▲	6.90	21,700	21,700	21,500	79,420	1,723,414,000
29/09/2014	20,300	1.30 ▲	6.84	20,300	20,300	20,300	212,400	4,311,720,000
26/09/2014	19,000	1.20 ▲	6.74	17,100	19,000	17,000	91,870	1,745,530,000
25/09/2014	17,800	0.00 ■■	0.00	17,800	17,800	17,800	400	7,120,000
24/09/2014	17,800	0.70 ▲	4.09	17,800	17,800	17,800	310	5,518,000
23/09/2014	17,100	-0.10 ▼	-0.58	17,100	17,100	17,100	10	171,000
22/09/2014	17,200	-0.70 ▼	-3.91	17,300	17,300	17,200	30	516,000
19/09/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	520	9,308,000
18/09/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	520	9,308,000
17/09/2014	17,900	0.20 ▲	1.13	17,000	17,900	16,500	34,520	617,908,000
16/09/2014	17,700	-0.20 ▼	-1.12	17,700	17,700	17,700	10	177,000
15/09/2014	17,900	0.00 ■■	0.00	16,900	17,900	16,900	120	2,148,000
12/09/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
11/09/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	110	1,969,000
10/09/2014	17,900	0.90 ▲	5.29	17,900	17,900	17,900	10	179,000
09/09/2014	17,000	-0.80 ▼	-4.49	17,900	17,900	17,000	2,860	48,620,000
08/09/2014	17,800	0.80 ▲	4.71	17,800	17,800	17,500	50	890,000
05/09/2014	17,000	-0.90 ▼	-5.03	17,900	19,000	17,000	2,830	48,110,000
04/09/2014	17,900	-0.10 ▼	-0.56	16,800	18,300	16,800	1,970	35,263,000
03/09/2014	18,000	-0.30 ▼	-1.64	17,900	18,000	17,900	12,200	219,600,000
29/08/2014	18,300	0.00 ■■	0.00	18,300	18,300	18,300	50	915,000
28/08/2014	18,300	0.30 ▲	1.67	18,300	18,300	18,300	260	4,758,000
27/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	50	900,000
26/08/2014	18,000	0.20 ▲	1.12	18,000	18,000	18,000	1,500	27,000,000
25/08/2014	17,800	0.00 ■■	0.00	17,000	17,800	17,000	2,370	42,186,000
22/08/2014	17,800	-0.10 ▼	-0.56	16,800	17,800	16,800	2,130	37,914,000
21/08/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	200	3,580,000
20/08/2014	17,900	0.20 ▲	1.13	17,900	17,900	17,900	560	10,024,000
19/08/2014	17,700	1.00 ▲	5.99	16,700	17,800	16,700	410	7,257,000
18/08/2014	16,700	-1.20 ▼	-6.70	17,700	17,900	16,700	5,030	84,001,000
15/08/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	730	13,067,000
14/08/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	100	1,790,000
13/08/2014	17,900	0.00 ■■	0.00	16,800	17,900	16,800	6,930	124,047,000
12/08/2014	17,900	-0.10 ▼	-0.56	16,800	18,000	16,800	350	6,265,000
11/08/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
08/08/2014	18,000	0.10 ▲	0.56	18,000	18,000	18,000	10	180,000
07/08/2014	17,900	-0.50 ▼	-2.72	18,400	18,400	17,200	1,310	23,449,000
06/08/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	20	368,000
05/08/2014	18,400	0.40 ▲	2.22	17,700	18,400	17,700	140	2,576,000
04/08/2014	18,000	0.30 ▲	1.69	18,000	18,000	18,000	10	180,000
01/08/2014	17,700	-0.20 ▼	-1.12	17,700	17,700	17,700	10	177,000
31/07/2014	17,900	-1.30 ▼	-6.77	17,900	18,000	17,900	4,110	73,569,000
30/07/2014	19,200	1.20 ▲	6.67	18,200	19,200	18,200	110	2,112,000
29/07/2014	18,000	0.30 ▲	1.69	17,400	18,000	17,400	1,000	18,000,000
28/07/2014	17,700	0.00 ■■	0.00	17,700	17,700	17,700	50	885,000
25/07/2014	17,700	0.00 ■■	0.00	17,700	17,700	17,700	700	12,390,000
24/07/2014	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
23/07/2014	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
22/07/2014	17,700	0.40 ▲	2.31	16,700	17,700	16,700	90	1,593,000
21/07/2014	17,300	-0.10 ▼	-0.57	16,800	17,300	16,800	60	1,038,000
18/07/2014	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
17/07/2014	17,400	-0.10 ▼	-0.57	16,800	17,400	16,800	20	348,000
16/07/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	10	175,000
15/07/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
14/07/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	10	175,000
11/07/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
10/07/2014	17,500	0.00 ■■	0.00	17,400	17,500	17,400	300	5,250,000
09/07/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
08/07/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
07/07/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
04/07/2014	17,500	0.00 ■■	0.00	17,500	17,500	16,500	120	2,100,000
03/07/2014	17,500	0.00 ■■	0.00	17,000	17,500	17,000	1,610	28,175,000
02/07/2014	17,500	-0.10 ▼	-0.57	17,200	17,500	17,200	30	525,000
01/07/2014	17,600	0.00 ■■	0.00	17,600	17,600	17,600	2,000	35,200,000
30/06/2014	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
27/06/2014	17,600	0.10 ▲	0.57	17,600	17,600	17,600	10	176,000
26/06/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	160	2,800,000
25/06/2014	17,500	0.10 ▲	0.57	17,500	17,500	17,000	930	16,275,000
24/06/2014	17,400	0.20 ▲	1.16	17,400	17,400	17,400	720	12,528,000
23/06/2014	17,200	0.00 ■■	0.00	18,400	18,400	16,000	460	7,912,000
20/06/2014	17,200	0.00 ■■	0.00	17,200	17,200	17,200	750	12,900,000
19/06/2014	17,200	0.00 ■■	0.00	17,200	17,200	17,200	500	8,600,000
18/06/2014	17,200	0.00 ■■	0.00	17,200	17,200	17,200	350	6,020,000
17/06/2014	17,200	-0.10 ▼	-0.58	16,300	17,200	16,100	6,520	112,144,000
16/06/2014	17,300	0.00 ■■	0.00	17,200	17,300	17,200	5,270	91,171,000
13/06/2014	17,300	0.70 ▲	4.22	16,700	17,300	16,000	1,750	30,275,000
12/06/2014	16,600	-1.20 ▼	-6.74	16,600	16,600	16,600	1,170	19,422,000
11/06/2014	17,800	0.00 ■■	0.00	17,800	17,800	17,800	750	13,350,000
10/06/2014	17,800	0.00 ■■	0.00	17,800	17,800	17,800	320	5,696,000
09/06/2014	17,800	0.40 ▲	2.30	17,800	17,800	17,800	2,500	44,500,000
06/06/2014	17,400	0.10 ▲	0.58	17,400	17,400	17,400	110	1,914,000
05/06/2014	17,300	0.10 ▲	0.58	17,300	17,300	17,300	70	1,211,000
04/06/2014	17,200	-0.70 ▼	-3.91	16,800	17,200	16,700	1,300	22,360,000
03/06/2014	17,900	1.00 ▲	5.92	17,900	17,900	17,900	60	1,074,000
02/06/2014	16,900	0.60 ▲	3.68	17,000	17,000	16,900	7,610	128,609,000
30/05/2014	16,300	-1.00 ▼	-5.78	17,400	17,400	16,300	810	13,203,000
29/05/2014	17,300	-0.20 ▼	-1.14	17,300	17,300	17,300	1,300	22,490,000
28/05/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	2,550	44,625,000
27/05/2014	17,500	-0.40 ▼	-2.23	17,000	17,800	17,000	560	9,800,000
26/05/2014	17,900	1.00 ▲	5.92	17,300	17,900	16,900	10,720	191,888,000
23/05/2014	16,900	0.60 ▲	3.68	16,900	16,900	16,900	1,000	16,900,000
22/05/2014	16,300	-1.20 ▼	-6.86	16,300	17,900	16,300	760	12,388,000
21/05/2014	17,500	0.70 ▲	4.17	15,900	17,900	15,700	10,040	175,700,000
20/05/2014	16,800	-0.40 ▼	-2.33	16,000	16,900	16,000	4,800	80,640,000
19/05/2014	17,200	0.50 ▲	2.99	17,500	17,500	17,200	260	4,472,000
16/05/2014	16,700	-0.30 ▼	-1.76	17,000	17,000	16,700	2,040	34,068,000
15/05/2014	17,000	1.10 ▲	6.92	17,000	17,000	17,000	10	170,000
14/05/2014	15,900	-1.10 ▼	-6.47	17,400	17,400	15,900	23,220	369,198,000
13/05/2014	17,000	0.90 ▲	5.59	17,000	17,000	17,000	200	3,400,000
12/05/2014	16,100	-1.20 ▼	-6.94	16,100	16,100	16,100	250	4,025,000
09/05/2014	17,300	-0.10 ▼	-0.57	17,300	17,300	17,300	40	692,000
08/05/2014	17,400	-0.50 ▼	-2.79	17,400	17,400	17,400	380	6,612,000
07/05/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	120	2,148,000
06/05/2014	17,900	0.00 ■■	0.00	17,900	17,900	16,800	40	716,000
05/05/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
29/04/2014	17,900	0.00 ■■	0.00	17,000	17,900	17,000	260	4,654,000
28/04/2014	17,900	0.00 ■■	0.00	17,700	17,900	17,700	184,960	3,310,784,000
25/04/2014	17,900	0.50 ▲	2.87	17,800	17,900	17,800	252,010	4,510,979,000
24/04/2014	17,400	-0.40 ▼	-2.25	17,800	17,800	17,400	260,510	4,532,874,000
23/04/2014	17,800	0.60 ▲	3.49	17,200	17,800	17,200	193,000	3,435,400,000
22/04/2014	17,200	-0.50 ▼	-2.82	17,900	17,900	17,200	235,020	4,042,344,000
21/04/2014	17,700	0.00 ■■	0.00	17,700	17,700	17,600	155,010	2,743,677,000
18/04/2014	17,700	-0.10 ▼	-0.56	17,800	17,900	17,700	215,000	3,805,500,000
17/04/2014	17,800	-0.70 ▼	-3.78	17,700	17,900	17,700	289,800	5,158,440,000
16/04/2014	18,500	0.50 ▲	2.78	17,600	18,500	17,600	164,770	3,048,245,000
15/04/2014	18,000	0.00 ■■	0.00	16,800	18,000	16,800	270,450	4,868,100,000
14/04/2014	18,000	0.00 ■■	0.00	17,700	18,000	17,700	256,520	4,617,360,000
11/04/2014	18,000	0.00 ■■	0.00	18,900	18,900	17,700	179,340	3,228,120,000
10/04/2014	18,000	0.10 ▲	0.56	18,000	18,000	17,700	181,990	3,275,820,000
08/04/2014	17,900	0.20 ▲	1.13	17,700	17,900	17,700	149,010	2,667,279,000
07/04/2014	17,700	-0.70 ▼	-3.80	17,700	18,800	17,700	60,020	1,062,354,000
04/04/2014	18,400	0.40 ▲	2.22	17,100	18,400	17,100	1,060	19,504,000
03/04/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
02/04/2014	18,000	0.60 ▲	3.45	18,500	18,500	17,000	90	1,620,000
01/04/2014	17,400	-1.30 ▼	-6.95	17,800	18,600	17,400	5,160	89,784,000
31/03/2014	18,700	-0.20 ▼	-1.06	18,500	18,700	18,500	20	374,000
28/03/2014	18,900	0.00 ■■	0.00	18,900	18,900	18,900	50	945,000
27/03/2014	18,900	-0.30 ▼	-1.56	18,900	18,900	18,100	10,580	199,962,000
26/03/2014	19,200	1.10 ▲	6.08	18,700	19,300	18,700	10,020	192,384,000
25/03/2014	18,100	-0.50 ▼	-2.69	18,100	18,500	18,100	21,040	380,824,000
24/03/2014	18,600	-0.10 ▼	-0.53	18,100	18,800	18,100	3,630	67,518,000
21/03/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,100	3,950	73,865,000
20/03/2014	18,700	0.10 ▲	0.54	18,900	18,900	18,100	200	3,740,000
19/03/2014	18,600	-0.90 ▼	-4.62	18,400	19,100	18,400	12,670	235,662,000
18/03/2014	19,500	0.50 ▲	2.63	19,000	20,000	18,100	970	18,915,000
17/03/2014	19,000	0.20 ▲	1.06	19,000	19,000	17,900	16,630	315,970,000
14/03/2014	18,800	-0.20 ▼	-1.05	18,000	18,800	17,700	63,190	1,187,972,000
13/03/2014	19,000	0.00 ■■	0.00	17,800	19,000	17,800	1,530	29,070,000
12/03/2014	19,000	0.00 ■■	0.00	18,100	19,000	17,800	3,240	61,560,000
11/03/2014	19,000	-0.40 ▼	-2.06	19,000	19,000	19,000	1,020	19,380,000
10/03/2014	19,400	0.00 ■■	0.00	18,400	19,400	18,200	41,040	796,176,000
07/03/2014	19,400	0.10 ▲	0.52	19,500	19,500	18,000	26,990	523,606,000
06/03/2014	19,300	0.30 ▲	1.58	19,400	19,400	18,500	430	8,299,000
05/03/2014	19,000	-0.40 ▼	-2.06	19,800	19,800	18,200	22,410	425,790,000
04/03/2014	19,400	0.40 ▲	2.11	17,900	19,400	17,800	10,250	198,850,000
03/03/2014	19,000	-1.40 ▼	-6.86	20,000	20,000	19,000	15,940	302,860,000
28/02/2014	20,400	0.00 ■■	0.00	20,800	20,800	19,000	17,560	358,224,000
27/02/2014	20,400	0.00 ■■	0.00	20,900	21,000	19,000	41,020	836,808,000
26/02/2014	20,400	-0.50 ▼	-2.39	19,600	20,800	19,500	23,730	484,092,000
25/02/2014	20,900	-0.10 ▼	-0.48	19,600	21,000	19,600	4,440	92,796,000
24/02/2014	21,000	-0.50 ▼	-2.33	20,100	21,000	20,000	25,480	535,080,000
21/02/2014	21,500	0.00 ■■	0.00	20,300	21,500	20,000	5,260	113,090,000
20/02/2014	21,500	-0.20 ▼	-0.92	20,500	21,600	20,400	3,150	67,725,000
19/02/2014	21,700	-0.10 ▼	-0.46	21,500	21,700	21,000	630	13,671,000
18/02/2014	21,800	1.00 ▲	4.81	20,000	21,900	19,600	19,280	420,304,000
17/02/2014	20,800	-1.40 ▼	-6.31	21,400	22,000	20,800	1,530	31,824,000
14/02/2014	22,200	-0.20 ▼	-0.89	21,200	22,400	20,900	7,250	160,950,000
13/02/2014	22,400	-1.60 ▼	-6.67	22,400	24,000	22,400	7,030	157,472,000
12/02/2014	24,000	0.00 ■■	0.00	22,400	24,000	22,400	8,170	196,080,000
11/02/2014	24,000	0.30 ▲	1.27	22,500	25,300	22,100	19,370	464,880,000
10/02/2014	23,700	-0.30 ▼	-1.25	22,400	23,700	22,400	8,710	206,427,000
07/02/2014	24,000	1.00 ▲	4.35	24,600	24,600	21,400	6,570	157,680,000
06/02/2014	23,000	1.10 ▲	5.02	23,000	23,000	23,000	1,200	27,600,000
27/01/2014	21,900	0.60 ▲	2.82	21,900	22,000	21,900	50	1,095,000
24/01/2014	21,300	1.30 ▲	6.50	21,300	21,300	21,300	10	213,000
23/01/2014	20,000	1.00 ▲	5.26	18,600	20,000	18,600	7,020	140,400,000
22/01/2014	19,000	0.00 ■■	0.00	18,200	19,000	18,000	2,020	38,380,000
21/01/2014	19,000	0.00 ■■	0.00	17,800	19,000	17,800	3,310	62,890,000
20/01/2014	19,000	0.00 ■■	0.00	18,200	19,100	18,200	2,390	45,410,000
17/01/2014	19,000	0.40 ▲	2.15	17,700	19,000	17,700	320	6,080,000
16/01/2014	18,600	0.30 ▲	1.64	18,300	18,600	17,500	10,070	187,302,000
15/01/2014	18,300	0.00 ■■	0.00	18,700	18,700	17,300	4,800	87,840,000
14/01/2014	18,300	0.00 ■■	0.00	18,300	18,700	17,500	2,480	45,384,000
13/01/2014	18,300	0.10 ▲	0.55	17,900	18,300	17,900	8,820	161,406,000
10/01/2014	18,200	1.10 ▲	6.43	18,100	18,200	18,100	5,000	91,000,000
09/01/2014	17,100	1.10 ▲	6.88	15,100	17,100	15,100	58,390	998,469,000
08/01/2014	16,000	-1.00 ▼	-5.88	17,400	17,400	16,000	2,250	36,000,000
07/01/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,510	25,670,000
06/01/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	40	680,000
03/01/2014	17,000	-0.20 ▼	-1.16	17,000	17,000	17,000	60	1,020,000
02/01/2014	17,200	0.20 ▲	1.18	17,700	17,700	16,500	10,040	172,688,000
31/12/2013	17,000	0.10 ▲	0.59	17,000	17,000	17,000	2,010	34,170,000
30/12/2013	16,900	-0.30 ▼	-1.74	16,500	17,000	16,500	1,980	33,462,000
27/12/2013	17,200	0.20 ▲	1.18	17,200	17,200	17,200	10	172,000
26/12/2013	17,000	0.00 ■■	0.00	16,600	17,000	16,600	1,110	18,870,000
25/12/2013	17,000	-0.60 ▼	-3.41	16,500	17,000	16,500	70	1,190,000
24/12/2013	17,600	0.50 ▲	2.92	17,400	18,000	17,400	4,810	84,656,000
23/12/2013	17,100	0.00 ■■	0.00	16,400	17,100	16,400	30,010	513,171,000
20/12/2013	17,100	0.10 ▲	0.59	16,100	17,100	16,100	7,980	136,458,000
19/12/2013	17,000	0.20 ▲	1.19	17,000	17,000	17,000	6,000	102,000,000
18/12/2013	16,800	0.70 ▲	4.35	16,900	16,900	16,800	30	504,000
17/12/2013	16,100	-0.70 ▼	-4.17	16,100	16,100	16,100	100	1,610,000
16/12/2013	16,800	-0.10 ▼	-0.59	16,200	16,800	16,200	20	336,000
13/12/2013	16,900	0.40 ▲	2.42	16,000	16,900	15,600	17,040	287,976,000
12/12/2013	16,500	0.10 ▲	0.61	16,000	16,500	16,000	1,850	30,525,000
11/12/2013	16,400	0.00 ■■	0.00	16,600	17,500	16,300	6,050	99,220,000
10/12/2013	16,400	0.00 ■■	0.00	16,400	16,400	16,400	202,080	3,314,112,000
09/12/2013	16,400	0.30 ▲	1.86	16,100	16,400	16,100	11,300	185,320,000
06/12/2013	16,100	-1.00 ▼	-5.85	17,000	17,000	16,000	3,030	48,783,000
05/12/2013	17,100	0.00 ■■	0.00	16,500	17,100	16,500	32,640	558,144,000
04/12/2013	17,100	-0.10 ▼	-0.58	16,500	17,100	16,500	1,220	20,862,000
03/12/2013	17,200	0.10 ▲	0.58	16,600	17,200	16,500	150	2,580,000
02/12/2013	17,100	0.10 ▲	0.59	16,200	17,200	16,200	1,040	17,784,000
29/11/2013	17,000	0.00 ■■	0.00	16,500	17,000	16,500	120	2,040,000
28/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100	1,700,000
27/11/2013	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
26/11/2013	17,000	0.00 ■■	0.00	16,600	17,000	16,500	2,240	38,080,000
25/11/2013	17,000	0.00 ■■	0.00	16,400	17,100	16,400	25,060	426,020,000
22/11/2013	17,000	0.00 ■■	0.00	16,300	17,000	16,300	1,230	20,910,000
21/11/2013	17,000	-0.10 ▼	-0.58	16,500	17,100	16,400	730	12,410,000
20/11/2013	17,100	0.00 ■■	0.00	16,900	17,100	16,900	11,050	188,955,000
19/11/2013	17,100	0.70 ▲	4.27	16,500	17,100	16,500	140,120	2,396,052,000
18/11/2013	16,400	-0.10 ▼	-0.61	16,000	16,500	15,400	35,120	575,968,000
15/11/2013	16,500	0.20 ▲	1.23	16,500	16,500	16,500	110	1,815,000
14/11/2013	16,300	0.00 ■■	0.00	16,800	17,000	16,100	5,200	84,760,000
13/11/2013	16,300	0.00 ■■	0.00	16,000	16,300	15,400	2,260	36,838,000
12/11/2013	16,300	0.00 ■■	0.00	16,200	16,300	16,000	6,430	104,809,000
11/11/2013	16,300	0.60 ▲	3.82	16,000	16,300	16,000	4,750	77,425,000
08/11/2013	15,700	-0.90 ▼	-5.42	16,500	16,600	15,700	8,300	130,310,000
07/11/2013	16,600	0.10 ▲	0.61	17,000	17,000	16,400	3,750	62,250,000
06/11/2013	16,500	0.10 ▲	0.61	16,300	16,500	16,200	11,080	182,820,000
05/11/2013	16,400	-0.10 ▼	-0.61	16,500	16,500	15,900	6,690	109,716,000
04/11/2013	16,500	-0.30 ▼	-1.79	16,100	16,500	15,900	21,530	355,245,000
01/11/2013	16,800	-0.10 ▼	-0.59	16,200	16,800	16,100	590,080	9,913,344,000
31/10/2013	16,900	-0.30 ▼	-1.74	17,000	17,200	16,000	891,190	15,061,111,000
30/10/2013	17,200	0.20 ▲	1.18	17,000	17,500	17,000	133,840	2,302,048,000
29/10/2013	17,000	1.00 ▲	6.25	16,200	17,100	15,900	565,210	9,608,570,000
28/10/2013	16,000	-0.20 ▼	-1.23	16,000	16,200	16,000	51,070	817,120,000
25/10/2013	16,200	0.00 ■■	0.00	16,200	16,300	16,200	14,350	232,470,000
24/10/2013	16,200	0.30 ▲	1.89	15,900	16,500	15,900	262,420	4,251,204,000
23/10/2013	15,900	0.40 ▲	2.58	15,600	15,900	15,600	295,600	4,700,040,000
22/10/2013	15,500	0.30 ▲	1.97	15,300	15,500	15,300	276,820	4,290,710,000
21/10/2013	15,200	0.10 ▲	0.66	15,400	15,400	15,200	17,250	262,200,000
18/10/2013	15,100	-0.20 ▼	-1.31	15,000	15,100	15,000	1,500	22,650,000
17/10/2013	15,300	-0.20 ▼	-1.29	15,200	15,500	15,200	29,100	445,230,000
16/10/2013	15,500	0.10 ▲	0.65	15,500	15,600	15,400	34,380	532,890,000
15/10/2013	15,400	0.40 ▲	2.67	15,100	15,500	15,100	238,270	3,669,358,000
14/10/2013	15,000	0.30 ▲	2.04	14,700	15,000	14,700	14,080	211,200,000
11/10/2013	14,700	-0.50 ▼	-3.29	15,200	15,200	14,600	11,740	172,578,000
10/10/2013	15,200	0.20 ▲	1.33	15,200	15,200	15,200	10	152,000
09/10/2013	15,000	-0.30 ▼	-1.96	15,300	15,300	15,000	40,700	610,500,000
08/10/2013	15,300	0.10 ▲	0.66	15,400	15,500	15,200	101,600	1,554,480,000
07/10/2013	15,200	0.00 ■■	0.00	15,000	15,200	15,000	4,910	74,632,000
04/10/2013	15,200	0.00 ■■	0.00	15,100	15,300	15,100	48,320	734,464,000
03/10/2013	15,200	0.20 ▲	1.33	15,100	15,200	15,000	11,010	167,352,000
02/10/2013	15,000	0.00 ■■	0.00	15,000	15,400	15,000	21,210	318,150,000
01/10/2013	15,000	0.00 ■■	0.00	14,700	15,000	14,700	186,000	2,790,000,000
30/09/2013	15,000	0.20 ▲	1.35	14,800	15,000	14,700	10,110	151,650,000
27/09/2013	14,800	-0.20 ▼	-1.33	14,600	14,800	14,300	21,290	315,092,000
26/09/2013	15,000	0.20 ▲	1.35	14,600	15,000	14,600	25,820	387,300,000
25/09/2013	14,800	0.00 ■■	0.00	14,700	14,800	14,600	34,850	515,780,000
24/09/2013	14,800	0.00 ■■	0.00	14,700	14,800	14,700	8,010	118,548,000
23/09/2013	14,800	0.10 ▲	0.68	14,700	15,500	14,700	41,280	610,944,000
20/09/2013	14,700	0.00 ■■	0.00	14,600	14,700	14,400	20,720	304,584,000
19/09/2013	14,700	0.10 ▲	0.68	14,700	14,700	14,600	8,600	126,420,000
18/09/2013	14,600	-0.10 ▼	-0.68	14,600	14,700	14,500	21,710	316,966,000
17/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,600	19,440	285,768,000
16/09/2013	14,700	-0.10 ▼	-0.68	14,700	15,000	14,700	9,770	143,619,000
13/09/2013	14,800	0.00 ■■	0.00	14,700	14,800	14,700	36,680	542,864,000
12/09/2013	14,800	-0.10 ▼	-0.67	14,900	14,900	14,500	220	3,256,000
11/09/2013	14,900	0.50 ▲	3.47	14,500	14,900	14,500	5,800	86,420,000
10/09/2013	14,400	-0.60 ▼	-4.00	14,500	15,000	14,200	22,600	325,440,000
09/09/2013	15,000	0.00 ■■	0.00	14,000	15,400	14,000	8,030	120,450,000
06/09/2013	15,000	0.00 ■■	0.00	14,900	15,000	14,900	3,000	45,000,000
05/09/2013	15,000	0.10 ▲	0.67	15,000	15,000	14,900	9,220	138,300,000
04/09/2013	14,900	0.00 ■■	0.00	15,000	15,000	14,600	8,410	125,309,000
03/09/2013	14,900	-0.50 ▼	-3.25	15,300	15,300	14,700	74,310	1,107,219,000
30/08/2013	15,400	0.90 ▲	6.21	14,500	15,400	14,300	131,180	2,020,172,000
29/08/2013	14,500	-0.10 ▼	-0.68	13,600	14,600	13,600	5,810	84,245,000
28/08/2013	14,600	0.00 ■■	0.00	14,300	14,800	13,700	51,510	752,046,000
27/08/2013	14,600	-0.30 ▼	-2.01	14,800	14,800	14,500	7,000	102,200,000
26/08/2013	14,900	0.00 ■■	0.00	14,800	14,900	14,500	9,540	142,146,000
23/08/2013	14,900	-0.10 ▼	-0.67	14,500	14,900	14,500	12,580	187,442,000
22/08/2013	15,000	0.00 ■■	0.00	14,900	15,000	14,700	17,030	255,450,000
21/08/2013	15,000	0.00 ■■	0.00	14,800	15,000	14,800	37,210	558,150,000
20/08/2013	15,000	-0.10 ▼	-0.66	15,000	15,200	15,000	48,830	732,450,000
19/08/2013	15,100	0.00 ■■	0.00	14,800	15,300	14,800	76,420	1,153,942,000
16/08/2013	15,100	0.10 ▲	0.67	15,000	15,200	14,800	63,170	953,867,000
15/08/2013	15,000	-0.30 ▼	-1.96	14,800	15,300	14,800	137,780	2,066,700,000
14/08/2013	15,300	0.00 ■■	0.00	15,300	15,300	15,000	250	3,825,000
13/08/2013	15,300	0.00 ■■	0.00	15,200	15,300	15,000	31,820	486,846,000
12/08/2013	15,300	-0.10 ▼	-0.65	15,200	15,300	15,000	3,730	57,069,000
09/08/2013	15,400	0.00 ■■	0.00	15,400	15,500	15,400	22,130	340,802,000
08/08/2013	15,400	0.20 ▲	1.32	15,300	15,400	15,000	223,450	3,441,130,000
07/08/2013	15,200	0.00 ■■	0.00	15,200	15,200	15,000	58,060	882,512,000
06/08/2013	15,200	0.30 ▲	2.01	15,200	15,300	15,100	292,460	4,445,392,000
05/08/2013	14,900	-0.40 ▼	-2.61	15,300	15,300	14,900	128,090	1,908,541,000
02/08/2013	15,300	0.20 ▲	1.32	15,100	15,300	15,100	312,030	4,774,059,000
01/08/2013	15,100	0.40 ▲	2.72	15,100	15,300	15,100	243,550	3,677,605,000
31/07/2013	14,700	-0.20 ▼	-1.34	15,000	15,000	14,700	114,760	1,686,972,000
30/07/2013	14,900	-0.10 ▼	-0.67	15,100	15,200	14,900	129,140	1,924,186,000
29/07/2013	15,000	-0.30 ▼	-1.96	15,000	15,100	14,800	159,610	2,394,150,000
26/07/2013	15,300	-0.10 ▼	-0.65	15,400	15,400	15,000	149,560	2,288,268,000
25/07/2013	15,400	0.00 ■■	0.00	15,400	15,500	15,300	77,060	1,186,724,000
24/07/2013	15,400	0.00 ■■	0.00	15,800	15,800	15,400	260,420	4,010,468,000
23/07/2013	15,400	0.10 ▲	0.65	15,300	15,400	15,200	30,590	471,086,000
22/07/2013	15,300	0.00 ■■	0.00	15,300	15,500	15,200	138,370	2,117,061,000
19/07/2013	15,300	0.00 ■■	0.00	15,500	15,500	15,300	46,750	715,275,000
18/07/2013	15,300	-0.10 ▼	-0.65	15,400	15,400	15,300	86,390	1,321,767,000
17/07/2013	15,400	-0.10 ▼	-0.65	15,400	15,500	15,400	137,070	2,110,878,000
16/07/2013	15,500	0.00 ■■	0.00	15,600	15,600	15,500	67,360	1,044,080,000
15/07/2013	15,500	-0.10 ▼	-0.64	15,500	15,700	15,300	60,390	936,045,000
12/07/2013	15,600	0.10 ▲	0.65	15,700	15,700	15,500	121,800	1,900,080,000
11/07/2013	15,500	-0.20 ▼	-1.27	15,800	15,800	15,500	83,350	1,291,925,000
10/07/2013	15,700	0.10 ▲	0.64	15,700	15,900	15,600	289,680	4,547,976,000
09/07/2013	15,600	-0.30 ▼	-1.89	15,800	15,800	15,500	240,830	3,756,948,000
08/07/2013	15,900	0.70 ▲	4.61	15,400	15,900	15,200	1,227,540	19,517,886,000
05/07/2013	15,200	0.00 ■■	0.00	15,200	15,300	15,000	207,910	3,160,232,000
04/07/2013	15,200	0.30 ▲	2.01	14,900	15,500	14,900	429,720	6,531,744,000
03/07/2013	14,900	-0.10 ▼	-0.67	15,100	15,100	14,900	123,780	1,844,322,000
02/07/2013	15,000	0.30 ▲	2.04	14,800	15,100	14,700	259,380	3,890,700,000
01/07/2013	14,700	-0.20 ▼	-1.34	14,700	14,900	14,600	116,170	1,707,699,000
28/06/2013	14,900	-0.30 ▼	-1.97	15,300	15,300	14,900	188,260	2,805,074,000
27/06/2013	15,200	0.80 ▲	5.56	14,400	15,200	14,400	321,820	4,891,664,000
26/06/2013	14,400	0.20 ▲	1.41	14,300	14,500	14,100	115,540	1,663,776,000
25/06/2013	14,200	-0.30 ▼	-2.07	14,300	14,700	13,900	293,280	4,164,576,000
24/06/2013	14,500	-0.40 ▼	-2.68	14,700	14,900	14,400	244,710	3,548,295,000
21/06/2013	14,900	0.00 ■■	0.00	14,700	14,900	14,300	153,720	2,290,428,000
20/06/2013	14,900	-0.20 ▼	-1.32	15,200	15,200	14,900	244,750	3,646,775,000
19/06/2013	15,100	0.40 ▲	2.72	14,900	15,100	14,800	434,210	6,556,571,000
18/06/2013	14,700	0.50 ▲	3.52	14,300	14,700	14,300	334,480	4,916,856,000
17/06/2013	14,200	-0.10 ▼	-0.70	14,300	14,500	14,200	374,270	5,314,634,000
14/06/2013	14,300	0.20 ▲	1.42	14,300	14,400	14,100	338,030	4,833,829,000
13/06/2013	14,100	-0.10 ▼	-0.70	14,100	14,200	14,000	222,040	3,130,764,000
12/06/2013	14,200	-0.10 ▼	-0.70	14,000	14,300	14,000	104,030	1,477,226,000
11/06/2013	14,300	0.00 ■■	0.00	14,100	14,400	14,000	90,020	1,287,286,000
10/06/2013	14,300	0.40 ▲	2.88	14,000	14,600	14,000	657,880	9,407,684,000
07/06/2013	13,900	0.00 ■■	0.00	14,200	14,600	13,900	265,440	3,689,616,000
06/06/2013	13,900	0.00 ■■	0.00	13,900	14,100	13,800	58,060	807,034,000
05/06/2013	13,900	0.10 ▲	0.72	13,900	14,000	13,800	60,870	846,093,000
04/06/2013	13,800	-0.40 ▼	-2.82	14,100	14,200	13,800	182,850	2,523,330,000
03/06/2013	14,200	-0.20 ▼	-1.39	14,200	14,500	14,000	44,710	634,882,000
31/05/2013	14,400	0.00 ■■	0.00	14,400	14,800	14,400	222,500	3,204,000,000
30/05/2013	14,400	-0.20 ▼	-1.37	14,600	14,600	14,300	248,580	3,579,552,000
29/05/2013	14,600	0.90 ▲	6.57	13,700	14,600	13,300	1,455,410	21,248,986,000
28/05/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,300	162,710	2,229,127,000
27/05/2013	13,700	0.10 ▲	0.74	13,600	13,900	13,600	155,330	2,128,021,000
24/05/2013	13,600	-0.20 ▼	-1.45	13,800	13,900	13,500	160,950	2,188,920,000
23/05/2013	13,800	0.00 ■■	0.00	13,800	14,000	13,600	47,690	658,122,000
22/05/2013	13,800	0.00 ■■	0.00	14,000	14,100	13,800	335,580	4,631,004,000
21/05/2013	13,800	0.00 ■■	0.00	13,900	14,000	13,700	150,760	2,080,488,000
20/05/2013	13,800	-0.10 ▼	-0.72	13,700	13,900	13,700	54,610	753,618,000
17/05/2013	13,900	0.10 ▲	0.72	13,800	13,900	13,700	78,620	1,092,818,000
16/05/2013	13,800	0.10 ▲	0.73	13,800	14,000	13,700	89,260	1,231,788,000
15/05/2013	13,700	-0.10 ▼	-0.72	13,800	14,000	13,600	286,110	3,919,707,000
14/05/2013	13,800	-0.40 ▼	-2.82	14,200	14,200	13,700	132,040	1,822,152,000
13/05/2013	14,200	-0.10 ▼	-0.70	14,200	14,300	14,000	119,870	1,702,154,000
10/05/2013	14,300	-0.10 ▼	-0.69	14,400	15,000	14,100	369,580	5,284,994,000
09/05/2013	14,400	0.90 ▲	6.67	13,300	14,400	13,300	767,710	11,055,024,000
08/05/2013	13,500	-0.20 ▼	-1.46	13,800	13,800	13,500	66,490	897,615,000
07/05/2013	13,700	-0.20 ▼	-1.44	13,800	13,900	13,700	288,250	3,949,025,000
06/05/2013	13,900	-0.10 ▼	-0.71	14,200	14,200	13,700	1,026,250	14,264,875,000
03/05/2013	14,000	0.40 ▲	2.94	13,600	14,000	13,600	83,820	1,173,480,000
02/05/2013	13,600	-0.30 ▼	-2.16	13,900	13,900	13,600	54,970	747,592,000
26/04/2013	13,900	-0.20 ▼	-1.42	14,200	14,200	13,900	745,990	10,369,261,000
25/04/2013	14,100	0.00 ■■	0.00	14,200	14,300	14,100	620,940	8,755,254,000
24/04/2013	14,100	0.30 ▲	2.17	13,800	14,200	13,800	970,520	13,684,332,000
23/04/2013	13,800	-0.20 ▼	-1.43	14,000	14,200	13,800	1,040,470	14,358,486,000
22/04/2013	14,000	-0.30 ▼	-2.10	14,000	14,400	14,000	452,750	6,338,500,000
18/04/2013	14,300	-0.20 ▼	-1.38	14,100	14,500	14,100	838,500	11,990,550,000
17/04/2013	14,500	-0.20 ▼	-1.36	14,700	14,700	14,400	148,900	2,159,050,000
16/04/2013	14,700	0.80 ▲	5.76	13,900	14,800	13,800	795,050	11,687,235,000
15/04/2013	13,900	-0.20 ▼	-1.42	14,100	14,600	13,900	313,620	4,359,318,000
12/04/2013	14,100	-0.90 ▼	-6.00	14,900	15,200	14,100	1,104,640	15,575,424,000
11/04/2013	15,000	0.00 ■■	0.00	15,200	15,200	15,000	869,960	13,049,400,000
10/04/2013	15,000	-0.40 ▼	-2.60	15,500	15,500	14,900	669,960	10,049,400,000
09/04/2013	15,400	0.80 ▲	5.48	15,000	15,500	14,900	1,511,850	23,282,490,000
08/04/2013	14,600	-0.20 ▼	-1.35	14,700	14,900	14,600	107,170	1,564,682,000
05/04/2013	14,800	0.30 ▲	2.07	14,700	14,800	14,600	102,300	1,514,040,000
04/04/2013	14,500	-0.30 ▼	-2.03	14,800	14,800	14,500	142,410	2,064,945,000
03/04/2013	14,800	-0.10 ▼	-0.67	14,800	14,900	14,500	141,160	2,089,168,000
02/04/2013	14,900	0.00 ■■	0.00	14,900	15,100	14,800	310,980	4,633,602,000
01/04/2013	14,900	0.30 ▲	2.05	14,600	15,000	14,400	446,920	6,659,108,000
29/03/2013	14,600	-0.30 ▼	-2.01	14,600	14,800	14,500	175,800	2,566,680,000
28/03/2013	14,900	0.00 ■■	0.00	14,900	15,000	14,800	165,190	2,461,331,000
27/03/2013	14,900	0.10 ▲	0.68	14,700	15,400	14,700	709,130	10,566,037,000
26/03/2013	14,800	-0.20 ▼	-1.33	15,100	15,200	14,800	637,690	9,437,812,000
25/03/2013	15,000	0.80 ▲	5.63	14,200	15,100	14,200	998,220	14,973,300,000
22/03/2013	14,200	0.30 ▲	2.16	14,000	14,200	13,900	390,160	5,540,272,000
21/03/2013	13,900	0.00 ■■	0.00	14,100	14,100	13,900	131,220	1,823,958,000
20/03/2013	13,900	0.00 ■■	0.00	13,900	14,200	13,800	185,470	2,578,033,000
19/03/2013	13,900	0.00 ■■	0.00	13,800	13,900	13,600	49,270	684,853,000
18/03/2013	13,900	0.10 ▲	0.72	13,800	14,100	13,700	86,210	1,198,319,000
15/03/2013	13,800	0.30 ▲	2.22	13,500	14,200	13,500	222,010	3,063,738,000
14/03/2013	13,500	0.00 ■■	0.00	13,600	13,600	13,400	50,600	683,100,000
13/03/2013	13,500	-0.20 ▼	-1.46	13,600	13,700	13,400	83,230	1,123,605,000
12/03/2013	13,700	0.00 ■■	0.00	13,800	13,800	13,400	70,980	972,426,000
11/03/2013	13,700	0.60 ▲	4.58	13,200	13,800	13,100	167,580	2,295,846,000
08/03/2013	13,100	0.10 ▲	0.77	13,300	13,400	13,000	50,320	659,192,000
07/03/2013	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	39,060	507,780,000
06/03/2013	13,200	0.70 ▲	5.60	12,500	13,200	12,500	145,330	1,918,356,000
05/03/2013	12,500	-0.70 ▼	-5.30	13,200	13,200	12,500	306,190	3,827,375,000
04/03/2013	13,200	-0.40 ▼	-2.94	13,400	13,800	13,200	130,550	1,723,260,000
01/03/2013	13,600	0.00 ■■	0.00	13,700	13,800	13,500	86,700	1,179,120,000
28/02/2013	13,600	0.20 ▲	1.49	13,600	13,700	13,400	172,710	2,348,856,000
27/02/2013	13,400	0.20 ▲	1.52	13,200	13,500	13,100	246,260	3,299,884,000
26/02/2013	13,200	-0.40 ▼	-2.94	13,700	13,700	13,000	278,750	3,679,500,000
25/02/2013	13,600	0.10 ▲	0.74	13,500	13,800	13,500	98,670	1,341,912,000
22/02/2013	13,500	-0.20 ▼	-1.46	14,000	14,000	13,200	333,070	4,496,445,000
21/02/2013	13,700	-0.30 ▼	-2.14	14,200	14,200	13,600	448,910	6,150,067,000
20/02/2013	14,000	-0.40 ▼	-2.78	14,200	14,200	14,000	478,370	6,697,180,000
19/02/2013	14,400	0.20 ▲	1.41	14,200	14,400	14,000	282,070	4,061,808,000
18/02/2013	14,200	0.20 ▲	1.43	14,300	14,400	14,000	293,180	4,163,156,000
08/02/2013	14,000	-0.40 ▼	-2.78	14,400	14,400	14,000	39,930	559,020,000
07/02/2013	14,400	0.00 ■■	0.00	14,400	14,400	14,000	58,000	835,200,000
06/02/2013	14,400	0.70 ▲	5.11	14,000	14,400	14,000	224,960	3,239,424,000
05/02/2013	13,700	-0.10 ▼	-0.72	13,800	13,900	13,700	79,780	1,092,986,000
04/02/2013	13,800	-0.10 ▼	-0.72	14,400	14,400	13,800	151,610	2,092,218,000
01/02/2013	13,900	-0.10 ▼	-0.71	13,900	14,100	13,700	207,230	2,880,497,000
31/01/2013	14,000	-0.50 ▼	-3.45	14,400	14,400	13,900	311,340	4,358,760,000
30/01/2013	14,500	0.30 ▲	2.11	14,200	14,500	13,900	336,510	4,879,395,000
29/01/2013	14,200	0.00 ■■	0.00	14,000	14,200	13,900	318,800	4,526,960,000
28/01/2013	14,200	0.70 ▲	5.19	13,700	14,300	13,200	1,228,840	17,449,528,000
25/01/2013	13,500	0.10 ▲	0.75	13,600	13,800	13,400	962,980	13,000,230,000
24/01/2013	13,400	0.80 ▲	6.35	12,800	13,400	12,700	775,910	10,397,194,000
23/01/2013	12,600	0.00 ■■	0.00	12,500	12,800	12,400	265,240	3,342,024,000
22/01/2013	12,600	-0.30 ▼	-2.33	12,700	13,000	12,600	469,750	5,918,850,000
21/01/2013	12,900	0.10 ▲	0.78	12,700	13,100	12,500	738,320	9,524,328,000
18/01/2013	12,800	0.70 ▲	5.79	12,000	12,900	12,000	967,810	12,387,968,000
17/01/2013	12,100	-0.40 ▼	-3.20	12,300	12,600	12,100	439,700	5,320,370,000
16/01/2013	12,500	0.70 ▲	5.93	12,000	12,600	12,000	1,155,650	14,445,625,000
15/01/2013	11,800	0.00 ■■	0.00	12,000	12,000	11,700	992,670	11,713,506,000
14/01/2013	11,800	-0.60 ▼	-4.84	12,000	12,200	11,800	1,248,830	14,736,194,000
11/01/2013	12,400	-1.60 ▼	-11.43	13,000	13,000	12,400	339,650	4,211,660,000
10/01/2013	14,000	0.20 ▲	1.45	14,000	14,200	13,800	309,100	4,327,400,000
09/01/2013	13,800	-0.50 ▼	-3.50	14,500	14,800	13,700	601,480	8,300,424,000
08/01/2013	14,300	0.60 ▲	4.38	13,800	14,300	13,700	811,090	11,598,587,000
07/01/2013	13,700	0.30 ▲	2.24	13,400	14,000	13,400	652,050	8,933,085,000
04/01/2013	13,400	0.10 ▲	0.75	13,300	13,600	13,300	268,700	3,600,580,000
03/01/2013	13,300	-0.70 ▼	-5.00	14,100	14,100	13,300	615,320	8,183,756,000
02/01/2013	14,000	0.40 ▲	2.94	13,600	14,000	13,000	1,416,230	19,827,220,000
28/12/2012	13,600	0.00 ■■	0.00	13,600	13,600	13,000	1,234,770	16,792,872,000
27/12/2012	13,600	0.10 ▲	0.74	13,900	13,900	13,500	417,310	5,675,416,000
26/12/2012	13,500	0.10 ▲	0.75	13,400	13,500	13,200	286,460	3,867,210,000
25/12/2012	13,400	0.30 ▲	2.29	13,300	13,600	13,200	222,190	2,977,346,000
24/12/2012	13,100	0.60 ▲	4.80	12,500	13,100	12,500	849,550	11,129,105,000
21/12/2012	12,500	0.30 ▲	2.46	11,900	12,700	11,900	511,090	6,388,625,000
20/12/2012	12,200	0.00 ■■	0.00	12,500	12,500	12,100	162,970	1,988,234,000
19/12/2012	12,200	0.50 ▲	4.27	11,700	12,200	11,600	555,050	6,771,610,000
18/12/2012	11,700	-0.40 ▼	-3.31	12,200	12,200	11,700	101,480	1,187,316,000
17/12/2012	12,100	0.20 ▲	1.68	11,900	12,200	11,800	174,500	2,111,450,000
14/12/2012	11,900	0.50 ▲	4.39	11,400	11,900	11,200	571,870	6,805,253,000
13/12/2012	11,400	-0.10 ▼	-0.87	11,400	11,400	11,300	80,920	922,488,000
12/12/2012	11,500	0.10 ▲	0.88	11,300	11,500	11,300	64,680	743,820,000
11/12/2012	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	82,500	940,500,000
10/12/2012	11,500	-0.10 ▼	-0.86	11,500	11,600	11,400	21,460	246,790,000
07/12/2012	11,600	0.10 ▲	0.87	11,500	11,600	11,500	23,200	269,120,000
06/12/2012	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	22,200	255,300,000
05/12/2012	11,700	0.40 ▲	3.54	11,400	11,700	11,400	38,980	456,066,000
04/12/2012	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	96,630	1,091,919,000
03/12/2012	11,500	-0.20 ▼	-1.71	11,600	11,600	11,400	44,970	517,155,000
30/11/2012	11,700	0.10 ▲	0.86	11,500	11,700	11,500	27,820	325,494,000
29/11/2012	11,600	0.10 ▲	0.87	11,500	11,600	11,500	19,090	221,444,000
28/11/2012	11,500	0.00 ■■	0.00	11,400	11,500	11,400	25,650	294,975,000
27/11/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,400	36,690	421,935,000
26/11/2012	11,500	-0.10 ▼	-0.86	11,600	11,600	11,400	46,030	529,345,000
23/11/2012	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	66,550	771,980,000
22/11/2012	11,800	0.10 ▲	0.85	11,700	11,800	11,700	30,780	363,204,000
21/11/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,600	22,270	260,559,000
20/11/2012	11,700	0.00 ■■	0.00	11,700	11,800	11,600	82,550	965,835,000
19/11/2012	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	75,320	881,244,000
16/11/2012	11,800	0.00 ■■	0.00	11,900	11,900	11,800	64,310	758,858,000
15/11/2012	11,800	-0.20 ▼	-1.67	12,200	12,200	11,800	206,870	2,441,066,000
14/11/2012	12,000	0.20 ▲	1.69	11,800	12,100	11,800	87,900	1,054,800,000
13/11/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,700	41,680	491,824,000
12/11/2012	11,800	0.10 ▲	0.85	11,700	11,800	11,500	168,880	1,992,784,000
09/11/2012	11,700	0.10 ▲	0.86	11,800	12,000	11,700	118,770	1,389,609,000
08/11/2012	11,600	-0.20 ▼	-1.69	11,900	12,000	11,600	98,750	1,145,500,000
07/11/2012	11,800	0.50 ▲	4.42	11,500	11,800	11,500	289,310	3,413,858,000
06/11/2012	11,300	0.10 ▲	0.89	11,400	11,600	11,200	150,080	1,695,904,000
05/11/2012	11,200	-0.20 ▼	-1.75	11,400	11,500	11,200	225,660	2,527,392,000
02/11/2012	11,400	-0.40 ▼	-3.39	11,300	11,600	11,300	881,980	10,054,572,000
01/11/2012	11,800	-0.10 ▼	-0.84	12,200	12,200	11,800	96,040	1,133,272,000
31/10/2012	11,900	-0.50 ▼	-4.03	12,200	12,400	11,900	654,890	7,793,191,000
30/10/2012	12,400	0.20 ▲	1.64	12,200	12,500	12,200	175,670	2,178,308,000
29/10/2012	12,200	-0.50 ▼	-3.94	12,500	12,700	12,200	351,230	4,285,006,000
26/10/2012	12,700	0.00 ■■	0.00	12,500	12,800	12,500	505,120	6,415,024,000
25/10/2012	12,700	0.60 ▲	4.96	12,100	12,700	12,000	1,213,010	15,405,227,000
24/10/2012	12,100	0.40 ▲	3.42	11,700	12,100	11,700	634,770	7,680,717,000
23/10/2012	11,700	0.00 ■■	0.00	11,700	11,900	11,600	113,980	1,333,566,000
22/10/2012	11,700	-0.30 ▼	-2.50	11,900	11,900	11,600	128,050	1,498,185,000
19/10/2012	12,000	0.30 ▲	2.56	11,500	12,000	11,300	685,580	8,226,960,000
18/10/2012	11,700	0.50 ▲	4.46	11,600	11,700	11,500	328,170	3,839,589,000
17/10/2012	11,200	-0.40 ▼	-3.45	11,600	11,600	11,200	101,530	1,137,136,000
16/10/2012	11,600	0.50 ▲	4.50	11,400	11,600	10,700	1,601,600	18,578,560,000
15/10/2012	11,100	-0.50 ▼	-4.31	11,600	11,800	11,100	234,200	2,599,620,000
12/10/2012	11,600	-0.40 ▼	-3.33	11,500	12,000	11,500	391,560	4,542,096,000
11/10/2012	12,000	-0.60 ▼	-4.76	12,500	12,500	12,000	459,220	5,510,640,000
10/10/2012	12,600	0.30 ▲	2.44	12,000	12,600	12,000	178,300	2,246,580,000
09/10/2012	12,300	0.50 ▲	4.24	11,500	12,300	11,300	1,254,920	15,435,516,000
08/10/2012	11,800	0.00 ■■	0.00	11,900	12,100	11,400	714,950	8,436,410,000
05/10/2012	11,800	0.50 ▲	4.42	11,500	11,800	11,500	352,650	4,161,270,000
04/10/2012	11,300	0.50 ▲	4.63	11,000	11,300	10,900	213,650	2,414,245,000
03/10/2012	10,800	0.20 ▲	1.89	10,700	10,900	10,700	131,060	1,415,448,000
02/10/2012	10,600	-0.30 ▼	-2.75	11,000	11,000	10,600	67,810	718,786,000
01/10/2012	10,900	0.20 ▲	1.87	10,700	10,900	10,300	91,070	992,663,000
28/09/2012	10,700	0.50 ▲	4.90	10,400	10,700	10,400	456,070	4,879,949,000
27/09/2012	10,200	0.40 ▲	4.08	9,800	10,200	9,800	512,880	5,231,376,000
26/09/2012	9,800	0.00 ■■	0.00	10,000	10,000	9,800	116,620	1,142,876,000
25/09/2012	9,800	0.20 ▲	2.08	9,700	9,900	9,700	279,030	2,734,494,000
24/09/2012	9,600	-0.30 ▼	-3.03	10,000	10,000	9,600	150,490	1,444,704,000
21/09/2012	9,900	0.20 ▲	2.06	9,700	9,900	9,600	206,000	2,039,400,000
20/09/2012	9,700	0.30 ▲	3.19	9,100	9,800	9,100	369,830	3,587,351,000
19/09/2012	9,400	0.20 ▲	2.17	9,500	9,500	8,900	49,290	463,326,000
18/09/2012	9,200	-0.30 ▼	-3.16	9,500	9,900	9,100	307,650	2,830,380,000
17/09/2012	9,500	-0.40 ▼	-4.04	9,800	10,000	9,500	289,490	2,750,155,000
14/09/2012	9,900	0.40 ▲	4.21	9,700	9,900	9,700	135,510	1,341,549,000
13/09/2012	9,500	-0.50 ▼	-5.00	9,500	9,800	9,500	315,860	3,000,670,000
12/09/2012	10,000	0.00 ■■	0.00	10,000	10,900	10,000	965,500	9,655,000,000
01/01/1970	14,750	0.00 ■■	0.00	14,750	0	0	0	0

(ĐVT: 1,000 VNĐ)