Lịch sử giao dịch SVT - 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 Công Nghệ Sài Gòn Viễn Đông
Sai Gon Vien DongTechnology ,. JSC
Mã CK: SVT 11.40 ■■ 0 (0%) (cập nhật 18:30 26/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Cơ khí máy móc
Website: http://savitechco.com.vn

SVT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	11,400	0.00 ■■	0.00	11,400	11,400	11,200	110	1,254,000
25/04/2024	11,400	0.05 ▲	0.44	11,350	11,500	11,400	30	342,000
24/04/2024	11,350	0.15 ▲	1.32	11,200	11,400	11,200	2,770	31,439,500
23/04/2024	11,200	0.00 ■■	0.00	11,200	11,400	11,200	810	9,072,000
22/04/2024	11,200	0.05 ▲	0.45	11,150	11,500	11,200	1,520	17,024,000
19/04/2024	11,150	-0.05 ▼	-0.45	11,200	11,200	10,500	360	4,014,000
17/04/2024	11,200	0.00 ■■	0.00	11,200	11,200	10,950	330	3,696,000
16/04/2024	11,200	0.25 ▲	2.23	10,950	11,250	10,900	760	8,512,000
15/04/2024	10,950	-0.35 ▼	-3.20	11,300	11,500	10,950	290	3,175,500
12/04/2024	11,300	0.00 ■■	0.00	11,300	11,350	11,300	100	1,130,000
11/04/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,250	860	9,718,000
10/04/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,300	180	2,034,000
09/04/2024	11,300	0.30 ▲	2.65	11,000	11,300	11,200	160	1,808,000
08/04/2024	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1,220	13,420,000
05/04/2024	11,000	0.00 ■■	0.00	11,000	11,250	11,000	600	6,600,000
04/04/2024	11,000	-0.40 ▼	-3.64	11,400	11,200	10,950	740	8,140,000
03/04/2024	11,400	0.30 ▲	2.63	11,100	11,600	11,100	1,930	22,002,000
02/04/2024	11,100	-0.20 ▼	-1.80	11,300	11,450	11,000	6,760	75,036,000
01/04/2024	11,300	-0.20 ▼	-1.77	11,500	11,450	11,100	2,150	24,295,000
29/03/2024	11,500	0.30 ▲	2.61	11,200	11,500	11,250	60	690,000
28/03/2024	11,200	-0.05 ▼	-0.45	11,250	11,400	11,200	1,560	17,472,000
27/03/2024	11,250	-0.10 ▼	-0.89	11,350	11,350	11,200	480	5,400,000
26/03/2024	11,350	0.05 ▲	0.44	11,300	11,350	11,300	460	5,221,000
25/03/2024	11,300	0.00 ■■	0.00	11,300	11,500	11,300	220	2,486,000
22/03/2024	11,300	-0.15 ▼	-1.33	11,450	11,800	11,300	2,030	22,939,000
21/03/2024	11,450	0.00 ■■	0.00	11,450	11,450	11,450	10	114,500
20/03/2024	11,450	-0.05 ▼	-0.44	11,500	11,550	10,900	500	5,725,000
19/03/2024	11,500	0.25 ▲	2.17	11,250	11,650	10,900	1,180	13,570,000
18/03/2024	11,250	-0.30 ▼	-2.67	11,550	11,550	10,750	1,520	17,100,000
15/03/2024	11,550	0.25 ▲	2.16	11,300	11,550	11,300	2,450	28,297,500
14/03/2024	11,300	0.10 ▲	0.88	11,200	11,750	11,200	1,610	18,193,000
13/03/2024	11,200	-0.10 ▼	-0.89	11,300	11,400	11,200	1,680	18,816,000
12/03/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,300	50	565,000
11/03/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,300	150	1,695,000
08/03/2024	11,300	0.00 ■■	0.00	11,300	12,000	11,100	790	8,927,000
07/03/2024	11,300	0.20 ▲	1.77	11,100	11,550	11,200	1,730	19,549,000
06/03/2024	11,500	-0.05 ▼	-0.43	11,550	11,500	11,500	160	1,840,000
05/03/2024	11,550	0.35 ▲	3.03	11,200	11,550	11,400	50	577,500
04/03/2024	11,200	-0.10 ▼	-0.89	11,300	11,300	11,200	180	2,016,000
01/03/2024	11,300	-0.20 ▼	-1.77	11,500	11,650	11,300	2,390	27,007,000
29/02/2024	11,500	0.00 ■■	0.00	11,500	11,500	11,500	540	6,210,000
28/02/2024	11,500	0.30 ▲	2.61	11,200	11,500	11,200	560	6,440,000
27/02/2024	11,200	0.20 ▲	1.79	11,000	11,200	11,000	720	8,064,000
26/02/2024	11,000	-0.25 ▼	-2.27	11,250	11,200	11,000	60	660,000
23/02/2024	11,250	-0.15 ▼	-1.33	11,400	11,350	11,000	190	2,137,500
22/02/2024	11,400	0.35 ▲	3.07	11,050	11,500	11,000	570	6,498,000
21/02/2024	11,050	-0.35 ▼	-3.17	11,400	11,750	11,000	1,350	14,917,500
20/02/2024	11,400	-0.40 ▼	-3.51	11,800	12,550	11,400	310	3,534,000
19/02/2024	11,800	0.00 ■■	0.00	11,800	11,800	11,100	550	6,490,000
16/02/2024	11,800	0.00 ■■	0.00	11,800	11,800	11,750	40	472,000
07/02/2024	11,800	0.70 ▲	5.93	11,100	11,800	11,300	70	826,000
06/02/2024	11,100	-0.50 ▼	-4.50	11,600	11,100	11,000	780	8,658,000
05/02/2024	11,600	0.10 ▲	0.86	11,500	11,600	11,450	20	232,000
02/02/2024	11,500	0.00 ■■	0.00	11,500	11,500	11,500	20	230,000
01/02/2024	11,500	-0.30 ▼	-2.61	11,800	11,500	11,500	250	2,875,000
31/01/2024	11,800	0.30 ▲	2.54	11,500	11,900	11,800	1,380	16,284,000
30/01/2024	11,500	-0.15 ▼	-1.30	11,650	12,300	10,850	120	1,380,000
29/01/2024	11,650	-0.05 ▼	-0.43	11,700	11,650	11,650	10	116,500
19/01/2024	11,400	0.20 ▲	1.75	11,200	11,400	11,000	2,450	27,930,000
18/01/2024	11,200	-0.25 ▼	-2.23	11,450	11,450	11,200	20	224,000
17/01/2024	11,450	0.00 ■■	0.00	11,450	0	0	0	0
16/01/2024	11,100	0.10 ▲	0.90	11,000	11,100	11,000	40	444,000
15/01/2024	11,000	0.30 ▲	2.73	10,700	11,000	10,950	110	1,210,000
12/01/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,700	140	1,498,000
11/01/2024	10,700	0.00 ■■	0.00	10,700	10,850	10,700	610	6,527,000
10/01/2024	10,700	0.00 ■■	0.00	10,700	10,850	10,700	1,290	13,803,000
09/01/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,700	250	2,675,000
08/01/2024	10,700	0.00 ■■	0.00	10,700	10,850	10,700	240	2,568,000
05/01/2024	10,700	-0.30 ▼	-2.80	11,000	10,700	10,700	10	107,000
04/01/2024	11,000	0.35 ▲	3.18	10,650	11,000	11,000	10	110,000
03/01/2024	10,650	-0.25 ▼	-2.35	10,900	10,650	10,650	190	2,023,500
02/01/2024	10,900	-0.55 ▼	-5.05	11,450	10,900	10,900	40	436,000
28/12/2023	11,450	0.15 ▲	1.31	11,300	11,450	11,450	20	229,000
27/12/2023	11,300	0.40 ▲	3.54	10,900	11,300	11,300	10	113,000
26/12/2023	10,900	0.05 ▲	0.46	10,850	11,400	10,900	30	327,000
25/12/2023	10,850	0.00 ■■	0.00	10,850	11,300	10,850	120	1,302,000
22/12/2023	10,850	0.00 ■■	0.00	10,850	10,850	10,850	430	4,665,500
21/12/2023	10,850	-0.40 ▼	-3.69	11,250	10,850	10,800	80	868,000
20/12/2023	11,250	-0.05 ▼	-0.44	11,300	11,300	10,700	140	1,575,000
19/12/2023	11,300	0.65 ▲	5.75	10,650	11,300	11,300	40	452,000
18/12/2023	10,650	-0.65 ▼	-6.10	11,300	10,650	10,650	10	106,500
14/12/2023	11,300	0.05 ▲	0.44	11,250	11,400	10,600	80	904,000
13/12/2023	10,700	-0.55 ▼	-5.14	11,250	0	0	50	535,000
12/12/2023	11,250	-0.35 ▼	-3.11	11,600	11,450	10,900	40	450,000
11/12/2023	11,600	0.35 ▲	3.02	11,250	11,600	11,600	20	232,000
08/12/2023	11,250	-0.05 ▼	-0.44	11,300	11,250	10,600	60	675,000
07/12/2023	11,300	0.00 ■■	0.00	11,300	11,300	10,550	520	5,876,000
06/12/2023	11,300	0.45 ▲	3.98	10,850	11,300	10,200	350	3,955,000
05/12/2023	10,850	0.70 ▲	6.45	10,150	10,850	10,600	300	3,255,000
04/12/2023	10,150	0.64 ▲	6.31	9,510	10,150	10,100	1,210	12,281,500
01/12/2023	9,510	-0.49 ▼	-5.15	10,000	0	0	10	95,100
29/11/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	90	900,000
28/11/2023	10,000	-0.15 ▼	-1.50	10,150	10,150	10,000	60	600,000
27/11/2023	10,150	0.00 ■■	0.00	10,150	10,150	10,150	10	101,500
24/11/2023	10,150	-0.60 ▼	-5.91	10,750	10,900	10,100	70	710,500
23/11/2023	10,750	-0.15 ▼	-1.40	10,900	11,000	10,150	140	1,505,000
22/11/2023	10,900	0.70 ▲	6.42	10,200	10,900	9,950	840	9,156,000
21/11/2023	10,200	-0.10 ▼	-0.98	10,300	10,200	10,000	160	1,632,000
20/11/2023	10,300	0.00 ■■	0.00	10,300	10,300	9,900	190	1,957,000
17/11/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,300	330	3,399,000
15/11/2023	10,300	0.00 ■■	0.00	10,300	10,350	10,300	220	2,266,000
14/11/2023	10,300	0.00 ■■	0.00	10,300	11,000	10,300	80	824,000
13/11/2023	10,300	-0.10 ▼	-0.97	10,400	10,350	10,300	220	2,266,000
10/11/2023	10,400	-0.45 ▼	-4.33	10,850	10,400	10,400	80	832,000
08/11/2023	10,850	0.55 ▲	5.07	10,300	10,850	10,300	80	868,000
07/11/2023	10,300	-0.20 ▼	-1.94	10,500	10,300	10,300	100	1,030,000
06/11/2023	10,500	0.00 ■■	0.00	10,500	10,500	10,300	210	2,205,000
03/11/2023	10,500	-0.70 ▼	-6.67	11,200	10,600	10,500	750	7,875,000
02/11/2023	11,200	0.60 ▲	5.36	10,600	11,200	10,200	600	6,720,000
01/11/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,000	70	742,000
31/10/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,050	40	424,000
30/10/2023	10,600	0.60 ▲	5.66	10,000	10,700	10,600	20	212,000
27/10/2023	10,000	0.05 ▲	0.50	9,950	10,600	10,000	100	1,000,000
26/10/2023	9,950	-0.60 ▼	-6.03	10,550	10,500	9,950	160	1,592,000
25/10/2023	10,550	0.00 ■■	0.00	10,550	10,550	9,900	410	4,325,500
24/10/2023	10,550	0.05 ▲	0.47	10,500	10,550	10,550	160	1,688,000
23/10/2023	10,500	0.15 ▲	1.43	10,350	10,500	10,500	10	105,000
20/10/2023	10,350	-0.55 ▼	-5.31	10,900	10,350	10,350	500	5,175,000
19/10/2023	10,900	0.10 ▲	0.92	10,800	10,900	10,800	20	218,000
18/10/2023	10,800	-0.35 ▼	-3.24	11,150	10,800	10,800	30	324,000
16/10/2023	11,150	0.00 ■■	0.00	11,150	11,150	10,900	70	780,500
13/10/2023	11,150	0.40 ▲	3.59	10,750	11,500	10,600	220	2,453,000
12/10/2023	10,750	0.15 ▲	1.40	10,600	10,750	10,700	30	322,500
11/10/2023	10,600	0.05 ▲	0.47	10,550	10,600	10,600	70	742,000
10/10/2023	10,550	-0.50 ▼	-4.74	11,050	10,700	10,450	160	1,688,000
09/10/2023	11,050	0.35 ▲	3.17	10,700	11,200	10,500	80	884,000
06/10/2023	10,700	-0.50 ▼	-4.67	11,200	10,700	10,700	90	963,000
05/10/2023	11,200	0.20 ▲	1.79	11,000	11,350	11,200	30	336,000
04/10/2023	11,000	-0.20 ▼	-1.82	11,200	11,000	10,900	860	9,460,000
03/10/2023	11,200	-0.20 ▼	-1.79	11,400	11,200	11,150	70	784,000
02/10/2023	11,400	0.05 ▲	0.44	11,350	11,400	11,400	10	114,000
29/09/2023	11,350	-0.10 ▼	-0.88	11,450	11,450	11,350	60	681,000
28/09/2023	11,450	0.00 ■■	0.00	11,450	11,450	10,650	880	10,076,000
27/09/2023	11,450	-0.05 ▼	-0.44	11,500	11,750	11,200	490	5,610,500
26/09/2023	11,500	0.50 ▲	4.35	11,000	11,500	11,000	220	2,530,000
22/09/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,250	560	6,440,000
21/09/2023	11,500	0.25 ▲	2.17	11,250	11,650	11,250	410	4,715,000
20/09/2023	11,250	-0.15 ▼	-1.33	11,400	11,900	11,200	560	6,300,000
19/09/2023	11,400	-0.50 ▼	-4.39	11,900	11,900	11,200	570	6,498,000
18/09/2023	11,900	0.25 ▲	2.10	11,650	12,000	11,050	710	8,449,000
15/09/2023	11,650	0.35 ▲	3.00	11,300	11,650	11,200	260	3,029,000
14/09/2023	13,000	0.00 ■■	0.00	13,000	13,050	12,750	370	4,810,000
13/09/2023	13,000	-0.20 ▼	-1.54	13,200	13,200	13,000	540	7,020,000
12/09/2023	13,200	-0.10 ▼	-0.76	13,300	13,300	12,700	1,680	22,176,000
11/09/2023	13,300	-0.10 ▼	-0.75	13,400	13,350	12,550	1,850	24,605,000
08/09/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,100	990	13,266,000
07/09/2023	13,400	0.00 ■■	0.00	13,400	13,400	12,950	1,280	17,152,000
06/09/2023	13,400	0.05 ▲	0.37	13,350	13,550	13,000	5,040	67,536,000
05/09/2023	13,350	0.55 ▲	4.12	12,800	13,650	12,700	4,970	66,349,500
31/08/2023	12,800	0.20 ▲	1.56	12,600	12,800	12,600	310	3,968,000
30/08/2023	12,600	-0.05 ▼	-0.40	12,650	12,850	12,400	240	3,024,000
29/08/2023	12,650	-0.45 ▼	-3.56	13,100	12,950	12,600	50	632,500
28/08/2023	13,100	0.25 ▲	1.91	12,850	13,100	12,850	30	393,000
25/08/2023	12,850	-0.15 ▼	-1.17	13,000	12,900	12,350	210	2,698,500
24/08/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,950	20	260,000
23/08/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,600	30	390,000
22/08/2023	13,000	-0.15 ▼	-1.15	13,150	13,000	12,650	40	520,000
21/08/2023	13,150	0.35 ▲	2.66	12,800	13,200	12,400	110	1,446,500
18/08/2023	12,800	-0.55 ▼	-4.30	13,350	13,800	12,800	180	2,304,000
17/08/2023	13,350	0.00 ■■	0.00	13,350	13,400	12,900	440	5,874,000
16/08/2023	13,350	-0.05 ▼	-0.37	13,400	13,400	13,100	40	534,000
15/08/2023	13,400	0.35 ▲	2.61	13,050	13,400	13,000	40	536,000
14/08/2023	13,050	0.05 ▲	0.38	13,000	13,050	13,000	100	1,305,000
11/08/2023	13,000	-0.45 ▼	-3.46	13,450	13,100	12,800	170	2,210,000
10/08/2023	13,450	0.25 ▲	1.86	13,200	13,450	13,450	10	134,500
09/08/2023	13,200	0.15 ▲	1.14	13,050	13,300	13,000	730	9,636,000
08/08/2023	13,050	0.05 ▲	0.38	13,000	13,200	12,800	1,230	16,051,500
07/08/2023	13,000	-0.20 ▼	-1.54	13,200	13,200	12,700	280	3,640,000
04/08/2023	13,200	0.00 ■■	0.00	13,200	13,750	12,700	350	4,620,000
03/08/2023	13,200	0.00 ■■	0.00	13,200	13,800	12,800	2,060	27,192,000
02/08/2023	13,200	0.15 ▲	1.14	13,050	13,200	13,000	110	1,452,000
01/08/2023	13,050	0.35 ▲	2.68	12,700	13,100	12,700	1,380	18,009,000
31/07/2023	12,700	-0.40 ▼	-3.15	13,100	13,100	12,700	120	1,524,000
28/07/2023	13,100	0.00 ■■	0.00	13,100	13,100	12,550	1,940	25,414,000
27/07/2023	13,100	-0.10 ▼	-0.76	13,200	13,150	12,800	680	8,908,000
24/07/2023	13,200	0.20 ▲	1.52	13,000	13,200	13,200	10	132,000
21/07/2023	13,000	0.10 ▲	0.77	12,900	13,200	13,000	2,370	30,810,000
20/07/2023	12,900	-0.25 ▼	-1.94	13,150	13,900	12,800	390	5,031,000
19/07/2023	13,150	-0.05 ▼	-0.38	13,200	13,150	12,700	1,510	19,856,500
17/07/2023	13,200	0.20 ▲	1.52	13,000	13,400	12,800	150	1,980,000
14/07/2023	13,000	0.00 ■■	0.00	13,000	13,250	12,800	380	4,940,000
13/07/2023	13,000	-0.30 ▼	-2.31	13,300	13,450	13,000	240	3,120,000
12/07/2023	13,300	0.00 ■■	0.00	13,300	13,300	13,300	20	266,000
11/07/2023	13,300	0.00 ■■	0.00	13,300	13,300	13,050	100	1,330,000
10/07/2023	13,300	0.00 ■■	0.00	13,300	13,300	13,250	20	266,000
07/07/2023	13,300	0.55 ▲	4.14	12,750	13,300	13,300	10	133,000
06/07/2023	12,750	-0.70 ▼	-5.49	13,450	13,350	12,750	140	1,785,000
05/07/2023	13,450	0.40 ▲	2.97	13,050	13,950	13,450	60	807,000
04/07/2023	13,050	0.35 ▲	2.68	12,700	13,100	13,000	910	11,875,500
03/07/2023	12,700	-0.65 ▼	-5.12	13,350	13,350	12,700	230	2,921,000
30/06/2023	13,350	0.00 ■■	0.00	13,350	13,350	13,350	10	133,500
29/06/2023	13,350	-0.05 ▼	-0.37	13,400	13,400	13,350	460	6,141,000
28/06/2023	13,400	0.05 ▲	0.37	13,350	13,400	13,300	500	6,700,000
27/06/2023	13,350	0.05 ▲	0.37	13,300	13,350	13,300	30	400,500
26/06/2023	13,300	0.05 ▲	0.38	13,250	13,300	13,250	1,230	16,359,000
23/06/2023	13,250	0.00 ■■	0.00	13,250	13,250	13,000	300	3,975,000
22/06/2023	13,250	0.25 ▲	1.89	13,000	13,350	13,000	120	1,590,000
21/06/2023	13,000	-0.55 ▼	-4.23	13,550	13,550	13,000	220	2,860,000
20/06/2023	13,550	0.55 ▲	4.06	13,000	13,550	13,300	50	677,500
19/06/2023	13,000	-0.35 ▼	-2.69	13,350	13,000	13,000	10	130,000
16/06/2023	13,350	0.00 ■■	0.00	13,350	13,350	13,350	250	3,337,500
15/06/2023	13,350	0.05 ▲	0.37	13,300	13,450	12,950	860	11,481,000
14/06/2023	13,300	0.10 ▲	0.75	13,200	13,300	13,000	50	665,000
13/06/2023	13,200	-0.10 ▼	-0.76	13,300	13,200	12,850	250	3,300,000
12/06/2023	13,300	0.45 ▲	3.38	12,850	13,500	12,850	270	3,591,000
09/06/2023	12,850	-0.55 ▼	-4.28	13,400	13,700	12,850	200	2,570,000
08/06/2023	13,400	0.00 ■■	0.00	13,400	13,400	12,600	1,390	18,626,000
07/06/2023	13,400	-0.40 ▼	-2.99	13,800	13,800	12,950	610	8,174,000
06/06/2023	13,800	0.50 ▲	3.62	13,300	13,900	12,800	22,000	303,600,000
05/06/2023	13,300	0.80 ▲	6.02	12,500	13,350	12,400	2,080	27,664,000
02/06/2023	12,500	-0.15 ▼	-1.20	12,650	12,800	12,500	60	750,000
01/06/2023	12,650	0.65 ▲	5.14	12,000	12,800	12,400	840	10,626,000
31/05/2023	12,000	-0.05 ▼	-0.42	12,050	12,450	11,900	310	3,720,000
30/05/2023	12,050	-0.40 ▼	-3.32	12,450	12,600	12,050	190	2,289,500
29/05/2023	12,450	0.15 ▲	1.20	12,300	12,450	12,000	810	10,084,500
26/05/2023	12,300	0.15 ▲	1.22	12,150	12,350	12,000	160	1,968,000
25/05/2023	12,150	0.05 ▲	0.41	12,100	12,600	12,150	20	243,000
24/05/2023	12,100	0.00 ■■	0.00	12,100	12,550	12,100	330	3,993,000
23/05/2023	12,100	-0.30 ▼	-2.48	12,400	13,100	12,000	2,230	26,983,000
22/05/2023	12,400	0.10 ▲	0.81	12,300	12,950	12,200	230	2,852,000
19/05/2023	12,300	0.75 ▲	6.10	11,550	12,350	11,750	3,670	45,141,000
18/05/2023	11,550	-0.25 ▼	-2.16	11,800	11,800	11,550	110	1,270,500
17/05/2023	11,800	-0.15 ▼	-1.27	11,950	11,950	11,600	460	5,428,000
16/05/2023	11,950	0.00 ■■	0.00	11,950	11,950	11,950	10	119,500
15/05/2023	11,950	0.15 ▲	1.26	11,800	12,000	11,500	940	11,233,000
12/05/2023	11,800	0.05 ▲	0.42	11,750	11,900	11,500	820	9,676,000
11/05/2023	11,750	-0.45 ▼	-3.83	12,200	12,200	11,550	1,850	21,737,500
10/05/2023	12,200	0.20 ▲	1.64	12,000	12,200	11,500	170	2,074,000
09/05/2023	12,000	-0.20 ▼	-1.67	12,200	12,300	11,550	490	5,880,000
08/05/2023	12,200	0.20 ▲	1.64	12,000	12,300	12,000	900	10,980,000
05/05/2023	12,000	-0.40 ▼	-3.33	12,400	12,050	12,000	340	4,080,000
04/05/2023	12,400	0.35 ▲	2.82	12,050	12,450	12,100	30	372,000
28/04/2023	12,050	0.00 ■■	0.00	12,050	12,300	12,050	40	482,000
27/04/2023	12,050	-0.20 ▼	-1.66	12,250	12,400	12,000	290	3,494,500
26/04/2023	12,250	0.25 ▲	2.04	12,000	12,400	12,000	200	2,450,000
25/04/2023	12,000	-0.30 ▼	-2.50	12,300	12,400	12,000	20	240,000
24/04/2023	12,300	0.00 ■■	0.00	12,300	12,600	12,150	330	4,059,000
21/04/2023	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
20/04/2023	12,300	0.30 ▲	2.44	12,000	12,300	11,200	1,600	19,680,000
19/04/2023	12,000	0.00 ■■	0.00	12,000	12,200	12,000	850	10,200,000
18/04/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,700	930	11,160,000
17/04/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,950	910	10,920,000
14/04/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	30	360,000
13/04/2023	12,000	0.10 ▲	0.83	11,900	12,000	11,800	550	6,600,000
12/04/2023	11,900	0.60 ▲	5.04	11,300	11,900	11,200	2,620	31,178,000
11/04/2023	11,300	-0.05 ▼	-0.44	11,350	11,350	11,300	30	339,000
10/04/2023	11,350	0.00 ■■	0.00	11,350	11,350	11,300	70	794,500
07/04/2023	11,350	0.20 ▲	1.76	11,150	11,400	11,100	850	9,647,500
06/04/2023	11,150	-0.05 ▼	-0.45	11,200	11,550	11,150	370	4,125,500
05/04/2023	11,200	0.10 ▲	0.89	11,100	11,800	11,100	740	8,288,000
04/04/2023	11,100	0.05 ▲	0.45	11,050	11,800	11,100	1,590	17,649,000
03/04/2023	11,050	-0.45 ▼	-4.07	11,500	11,500	11,050	480	5,304,000
31/03/2023	11,500	0.20 ▲	1.74	11,300	11,550	11,100	30	345,000
30/03/2023	11,300	0.10 ▲	0.88	11,200	11,550	11,000	220	2,486,000
29/03/2023	11,200	-0.10 ▼	-0.89	11,300	11,800	11,200	220	2,464,000
28/03/2023	11,300	0.00 ■■	0.00	11,300	11,850	11,250	60	678,000
24/03/2023	11,050	-0.70 ▼	-6.33	11,750	12,350	11,050	350	3,867,500
22/03/2023	11,500	-0.10 ▼	-0.87	11,600	11,600	11,500	180	2,070,000
21/03/2023	11,600	0.35 ▲	3.02	11,250	11,600	11,450	700	8,120,000
20/03/2023	11,250	0.05 ▲	0.44	11,200	11,450	11,250	830	9,337,500
17/03/2023	11,200	0.00 ■■	0.00	11,200	11,200	11,200	10	112,000
16/03/2023	11,200	0.00 ■■	0.00	11,200	11,200	10,900	160	1,792,000
15/03/2023	11,200	0.20 ▲	1.79	11,000	11,200	10,800	60	672,000
14/03/2023	11,000	0.00 ■■	0.00	11,000	11,000	10,900	220	2,420,000
13/03/2023	11,000	0.00 ■■	0.00	11,000	11,200	11,000	40	440,000
10/03/2023	11,000	0.40 ▲	3.64	10,600	11,000	10,950	800	8,800,000
09/03/2023	10,600	-0.55 ▼	-5.19	11,150	11,000	10,600	150	1,590,000
08/03/2023	11,150	0.20 ▲	1.79	10,950	11,150	11,000	30	334,500
07/03/2023	10,950	-0.05 ▼	-0.46	11,000	11,000	10,650	500	5,475,000
06/03/2023	11,000	-0.15 ▼	-1.36	11,150	11,050	11,000	150	1,650,000
03/03/2023	11,150	-0.20 ▼	-1.79	11,350	11,300	11,150	30	334,500
02/03/2023	11,350	0.20 ▲	1.76	11,150	11,350	11,150	60	681,000
01/03/2023	11,150	0.05 ▲	0.45	11,100	11,150	11,100	30	334,500
28/02/2023	11,100	0.10 ▲	0.90	11,000	11,100	11,100	10	111,000
27/02/2023	11,000	-0.20 ▼	-1.82	11,200	11,000	11,000	330	3,630,000
24/02/2023	11,200	0.20 ▲	1.79	11,000	11,200	11,000	30	336,000
23/02/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
22/02/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	200	2,200,000
21/02/2023	11,000	-0.40 ▼	-3.64	11,400	11,400	11,000	220	2,420,000
20/02/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,000	430	4,902,000
17/02/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,000	1,290	14,706,000
16/02/2023	11,400	0.10 ▲	0.88	11,300	11,450	11,100	700	7,980,000
15/02/2023	11,300	-0.05 ▼	-0.44	11,350	11,400	11,000	350	3,955,000
14/02/2023	11,350	-0.10 ▼	-0.88	11,450	11,350	11,000	940	10,669,000
10/02/2023	11,450	0.05 ▲	0.44	11,400	11,450	11,400	20	229,000
09/02/2023	11,400	-0.05 ▼	-0.44	11,450	11,500	10,950	2,110	24,054,000
08/02/2023	11,450	0.00 ■■	0.00	11,450	11,500	11,000	1,930	22,098,500
07/02/2023	11,450	0.35 ▲	3.06	11,100	11,450	11,100	220	2,519,000
06/02/2023	11,100	-0.50 ▼	-4.50	11,600	11,700	11,100	120	1,332,000
03/02/2023	11,600	0.10 ▲	0.86	11,500	11,600	11,600	10	116,000
02/02/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,350	170	1,955,000
01/02/2023	11,500	0.25 ▲	2.17	11,250	11,500	11,350	70	805,000
31/01/2023	11,250	-0.55 ▼	-4.89	11,800	11,850	11,200	260	2,925,000
30/01/2023	11,800	-0.05 ▼	-0.42	11,850	11,900	11,200	770	9,086,000
27/01/2023	11,850	0.00 ■■	0.00	11,850	11,850	11,050	1,200	14,220,000
19/01/2023	11,850	0.50 ▲	4.22	11,350	11,850	11,350	150	1,777,500
18/01/2023	11,350	0.15 ▲	1.32	11,200	11,600	10,750	110	1,248,500
17/01/2023	11,200	0.05 ▲	0.45	11,150	11,250	11,100	110	1,232,000
16/01/2023	11,150	-0.35 ▼	-3.14	11,500	11,500	11,150	70	780,500
13/01/2023	11,500	0.05 ▲	0.43	11,450	11,500	11,300	560	6,440,000
12/01/2023	11,450	0.25 ▲	2.18	11,200	11,450	11,150	220	2,519,000
11/01/2023	11,200	0.30 ▲	2.68	10,900	11,300	10,850	240	2,688,000
10/01/2023	10,900	0.35 ▲	3.21	10,550	10,900	10,900	20	218,000
09/01/2023	10,550	-0.15 ▼	-1.42	10,700	10,750	10,550	390	4,114,500
06/01/2023	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	190	2,033,000
05/01/2023	10,800	-0.05 ▼	-0.46	10,850	10,800	10,500	40	432,000
04/01/2023	10,850	0.10 ▲	0.92	10,750	10,850	10,850	10	108,500
03/01/2023	10,750	0.10 ▲	0.93	10,650	10,750	10,750	30	322,500
30/12/2022	10,650	0.00 ■■	0.00	10,650	10,650	10,600	1,920	20,448,000
29/12/2022	10,650	0.10 ▲	0.94	10,550	10,700	10,650	170	1,810,500
28/12/2022	10,550	0.20 ▲	1.90	10,350	10,600	10,200	2,120	22,366,000
27/12/2022	10,350	-0.50 ▼	-4.83	10,850	10,800	10,200	4,120	42,642,000
26/12/2022	10,850	0.15 ▲	1.38	10,700	10,850	10,700	570	6,184,500
23/12/2022	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,800	19,260,000
22/12/2022	10,700	-0.05 ▼	-0.47	10,750	10,750	10,650	840	8,988,000
21/12/2022	10,750	0.10 ▲	0.93	10,650	10,750	10,300	930	9,997,500
19/12/2022	10,650	0.05 ▲	0.47	10,600	10,650	10,650	60	639,000
15/12/2022	10,650	0.00 ■■	0.00	10,650	10,700	10,650	20	213,000
14/12/2022	10,650	-0.05 ▼	-0.47	10,700	10,750	10,650	20	213,000
13/12/2022	10,700	0.00 ■■	0.00	10,700	10,800	10,000	780	8,346,000
12/12/2022	10,700	-0.05 ▼	-0.47	10,750	10,750	10,450	1,130	12,091,000
10/12/2022	10,750	-0.25 ▼	-2.33	11,000	10,750	10,550	40	430,000
09/12/2022	10,750	-0.25 ▼	-2.33	11,000	10,750	10,550	40	430,000
08/12/2022	11,000	0.15 ▲	1.36	10,850	11,050	11,000	1,060	11,660,000
07/12/2022	10,850	-0.10 ▼	-0.92	10,950	10,900	10,500	200	2,170,000
06/12/2022	10,950	-0.50 ▼	-4.57	11,450	11,550	10,700	2,100	22,995,000
05/12/2022	11,450	0.20 ▲	1.75	11,250	11,450	10,700	140	1,603,000
02/12/2022	11,250	0.25 ▲	2.22	11,000	11,300	10,300	230	2,587,500
01/12/2022	11,000	0.00 ■■	0.00	11,000	11,300	10,950	2,800	30,800,000
30/11/2022	11,000	0.00 ■■	0.00	11,000	11,550	10,500	1,570	17,270,000
29/11/2022	11,000	-0.80 ▼	-7.27	11,800	11,900	11,000	2,840	31,240,000
28/11/2022	11,800	0.10 ▲	0.85	11,700	12,350	10,900	9,720	114,696,000
25/11/2022	11,700	0.30 ▲	2.56	11,400	12,000	10,650	1,560	18,252,000
24/11/2022	11,400	0.40 ▲	3.51	11,000	11,400	11,400	10	114,000
23/11/2022	11,000	0.40 ▲	3.64	10,600	11,100	10,500	160	1,760,000
22/11/2022	10,600	-0.40 ▼	-3.77	11,000	11,350	10,600	240	2,544,000
21/11/2022	11,000	-0.20 ▼	-1.82	11,200	11,150	11,000	20	220,000
18/11/2022	11,200	0.00 ■■	0.00	11,200	11,200	10,800	110	1,232,000
17/11/2022	11,200	0.05 ▲	0.45	11,150	11,750	10,500	110	1,232,000
16/11/2022	11,150	0.70 ▲	6.28	10,450	11,150	9,720	3,250	36,237,500
15/11/2022	10,450	-0.05 ▼	-0.48	10,500	10,700	9,770	530	5,538,500
14/11/2022	10,500	-0.50 ▼	-4.76	11,000	11,750	10,500	70	735,000
12/11/2022	11,000	0.20 ▲	1.82	10,800	11,300	11,000	30	330,000
11/11/2022	11,000	0.20 ▲	1.82	10,800	11,300	11,000	30	330,000
10/11/2022	10,800	-0.80 ▼	-7.41	11,600	11,750	10,800	890	9,612,000
09/11/2022	11,600	0.30 ▲	2.59	11,300	11,700	11,500	170	1,972,000
08/11/2022	11,300	0.60 ▲	5.31	10,700	11,300	11,300	10	113,000
07/11/2022	10,700	-0.80 ▼	-7.48	11,500	11,750	10,700	1,510	16,157,000
03/11/2022	11,500	-0.15 ▼	-1.30	11,650	11,950	11,500	1,700	19,550,000
01/11/2022	11,650	0.00 ■■	0.00	11,650	11,800	11,650	20	233,000
31/10/2022	11,650	0.20 ▲	1.72	11,450	11,650	11,600	90	1,048,500
28/10/2022	11,450	0.15 ▲	1.31	11,300	11,550	11,400	60	687,000
27/10/2022	11,300	0.30 ▲	2.65	11,000	11,500	11,300	30	339,000
26/10/2022	11,000	-0.75 ▼	-6.82	11,750	11,750	11,000	30	330,000
25/10/2022	11,250	-0.50 ▼	-4.44	11,750	11,900	11,000	1,320	14,850,000
24/10/2022	11,750	0.30 ▲	2.55	11,450	11,950	10,650	310	3,642,500
21/10/2022	11,450	-0.05 ▼	-0.44	11,500	11,950	11,450	80	916,000
20/10/2022	11,500	0.05 ▲	0.43	11,450	12,250	11,500	40	460,000
19/10/2022	11,450	-0.05 ▼	-0.44	11,500	0	0	860	9,847,000
18/10/2022	11,500	0.00 ■■	0.00	11,500	11,850	11,500	510	5,865,000
17/10/2022	11,500	0.15 ▲	1.30	11,350	12,000	11,500	550	6,325,000
15/10/2022	11,350	-0.35 ▼	-3.08	11,700	11,750	11,200	120	1,362,000
14/10/2022	11,350	-0.35 ▼	-3.08	11,700	11,750	11,200	120	1,362,000
13/10/2022	11,700	0.05 ▲	0.43	11,650	11,700	11,300	120	1,404,000
12/10/2022	11,650	-0.15 ▼	-1.29	11,800	11,800	11,200	1,900	22,135,000
11/10/2022	11,800	0.10 ▲	0.85	11,700	12,000	10,900	380	4,484,000
07/10/2022	11,350	-0.85 ▼	-7.49	12,200	12,200	11,350	260	2,951,000
06/10/2022	12,200	0.20 ▲	1.64	12,000	12,400	11,350	1,570	19,154,000
05/10/2022	12,000	-0.15 ▼	-1.25	12,150	12,150	12,000	1,290	15,480,000
04/10/2022	12,150	-0.05 ▼	-0.41	12,200	12,300	11,800	250	3,037,500
03/10/2022	12,200	0.25 ▲	2.05	11,950	12,500	12,200	120	1,464,000
30/09/2022	11,950	-0.55 ▼	-4.60	12,500	12,500	11,950	110	1,314,500
29/09/2022	12,500	-0.25 ▼	-2.00	12,750	12,750	12,200	350	4,375,000
28/09/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,100	160	2,040,000
27/09/2022	12,750	0.75 ▲	5.88	12,000	12,750	12,000	1,000	12,750,000
26/09/2022	12,000	-0.30 ▼	-2.50	12,300	12,350	11,900	100	1,200,000
24/09/2022	12,300	0.10 ▲	0.81	12,200	12,500	12,050	1,080	13,284,000
23/09/2022	12,300	0.10 ▲	0.81	12,200	12,500	12,050	1,080	13,284,000
22/09/2022	12,200	-0.50 ▼	-4.10	12,700	12,400	12,200	520	6,344,000
21/09/2022	12,700	0.80 ▲	6.30	11,900	12,700	11,800	920	11,684,000
20/09/2022	11,900	-0.30 ▼	-2.52	12,200	12,000	11,900	1,190	14,161,000
19/09/2022	12,200	-0.20 ▼	-1.64	12,400	12,200	11,800	810	9,882,000
16/09/2022	12,400	0.00 ■■	0.00	12,400	12,500	12,150	470	5,828,000
15/09/2022	12,400	0.00 ■■	0.00	12,400	12,450	12,150	650	8,060,000
14/09/2022	12,400	-0.15 ▼	-1.21	12,550	12,400	12,400	220	2,728,000
13/09/2022	12,550	0.00 ■■	0.00	12,550	12,550	12,550	230	2,886,500
12/09/2022	12,550	0.05 ▲	0.40	12,500	12,600	12,100	460	5,773,000
11/09/2022	12,450	-0.05 ▼	-0.40	12,500	12,450	12,250	20	249,000
09/09/2022	12,450	-0.05 ▼	-0.40	12,500	12,450	12,250	20	249,000
08/09/2022	12,500	0.25 ▲	2.00	12,250	12,500	12,300	180	2,250,000
07/09/2022	12,250	-0.25 ▼	-2.04	12,500	12,550	12,250	1,060	12,985,000
06/09/2022	12,500	-0.15 ▼	-1.20	12,650	12,650	12,250	930	11,625,000
05/09/2022	12,650	0.15 ▲	1.19	12,500	13,000	12,400	1,400	17,710,000
04/09/2022	12,500	0.15 ▲	1.20	12,350	12,500	12,000	560	7,000,000
31/08/2022	12,500	0.15 ▲	1.20	12,350	12,500	12,000	560	7,000,000
30/08/2022	12,350	0.00 ■■	0.00	12,350	12,450	12,350	360	4,446,000
29/08/2022	12,350	-0.20 ▼	-1.62	12,550	12,350	12,150	120	1,482,000
28/08/2022	12,550	0.05 ▲	0.40	12,500	12,550	12,550	250	3,137,500
26/08/2022	12,550	0.05 ▲	0.40	12,500	12,550	12,550	250	3,137,500
25/08/2022	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,100	13,750,000
24/08/2022	12,500	0.35 ▲	2.80	12,150	12,550	12,200	1,820	22,750,000
23/08/2022	12,150	-0.10 ▼	-0.82	12,250	12,250	12,100	870	10,570,500
22/08/2022	12,250	0.00 ■■	0.00	12,250	12,300	12,250	1,420	17,395,000
19/08/2022	12,250	0.15 ▲	1.22	12,100	12,400	12,200	430	5,267,500
18/08/2022	12,100	-0.30 ▼	-2.48	12,400	12,400	12,100	360	4,356,000
17/08/2022	12,400	0.10 ▲	0.81	12,300	12,450	12,200	810	10,044,000
16/08/2022	12,300	0.00 ■■	0.00	12,300	12,400	12,300	1,620	19,926,000
15/08/2022	12,300	-0.10 ▼	-0.81	12,400	12,400	12,250	870	10,701,000
12/08/2022	12,400	0.00 ■■	0.00	12,400	12,400	12,300	80	992,000
11/08/2022	12,400	-0.05 ▼	-0.40	12,450	12,650	12,400	2,210	27,404,000
10/08/2022	12,450	0.00 ■■	0.00	12,450	12,600	12,450	550	6,847,500
09/08/2022	12,450	0.20 ▲	1.61	12,250	12,700	12,300	970	12,076,500
08/08/2022	12,250	-0.50 ▼	-4.08	12,750	12,500	12,200	1,340	16,415,000
06/08/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,100	1,640	20,910,000
05/08/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,100	1,640	20,910,000
04/08/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,300	180	2,295,000
03/08/2022	12,750	0.25 ▲	1.96	12,500	12,750	12,000	1,590	20,272,500
02/08/2022	12,500	-0.30 ▼	-2.40	12,800	12,500	12,500	100	1,250,000
01/08/2022	12,800	-0.05 ▼	-0.39	12,850	12,800	12,550	220	2,816,000
31/07/2022	12,850	-0.05 ▼	-0.39	12,900	12,900	12,550	600	7,710,000
29/07/2022	12,850	-0.05 ▼	-0.39	12,900	12,900	12,550	600	7,710,000
28/07/2022	12,900	0.25 ▲	1.94	12,650	12,900	12,650	740	9,546,000
27/07/2022	12,650	-0.10 ▼	-0.79	12,750	12,750	12,450	380	4,807,000
26/07/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,700	750	9,562,500
25/07/2022	12,750	0.00 ■■	0.00	12,750	12,750	12,400	630	8,032,500
24/07/2022	12,750	0.00 ■■	0.00	12,750	12,800	12,500	900	11,475,000
22/07/2022	12,750	0.00 ■■	0.00	12,750	12,800	12,500	900	11,475,000
21/07/2022	12,750	-0.05 ▼	-0.39	12,800	12,800	12,600	1,370	17,467,500
20/07/2022	12,800	0.00 ■■	0.00	12,800	12,800	12,450	2,080	26,624,000
19/07/2022	12,800	0.40 ▲	3.13	12,400	12,900	12,050	2,080	26,624,000
18/07/2022	12,400	0.60 ▲	4.84	11,800	12,400	11,800	2,210	27,404,000
17/07/2022	12,300	0.50 ▲	4.07	11,800	12,350	11,550	1,150	14,145,000
15/07/2022	12,300	0.50 ▲	4.07	11,800	12,350	11,550	1,150	14,145,000
14/07/2022	11,800	0.00 ■■	0.00	11,800	11,800	11,600	510	6,018,000
13/07/2022	11,800	-0.10 ▼	-0.85	11,900	11,950	11,800	930	10,974,000
12/07/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,550	880	10,472,000
11/07/2022	11,900	0.00 ■■	0.00	11,900	12,000	11,900	370	4,403,000
10/07/2022	11,900	-0.15 ▼	-1.26	12,050	12,150	11,900	170	2,023,000
08/07/2022	11,900	-0.15 ▼	-1.26	12,050	12,150	11,900	170	2,023,000
07/07/2022	12,050	0.25 ▲	2.07	11,800	12,150	11,700	230	2,771,500
06/07/2022	11,800	-0.30 ▼	-2.54	12,100	12,000	11,500	2,560	30,208,000
05/07/2022	12,100	-0.30 ▼	-2.48	12,400	12,700	12,100	410	4,961,000
04/07/2022	12,400	0.20 ▲	1.61	12,200	12,900	12,000	1,830	22,692,000
03/07/2022	15,900	-0.05 ▼	-0.31	15,950	16,000	15,650	4,390	69,801,000
01/07/2022	15,900	-0.05 ▼	-0.31	15,950	16,000	15,650	4,390	69,801,000
30/06/2022	15,950	-0.15 ▼	-0.94	16,100	16,100	15,950	5,900	94,105,000
29/06/2022	16,100	0.30 ▲	1.86	15,800	16,200	15,400	12,670	203,987,000
28/06/2022	15,800	0.70 ▲	4.43	15,100	15,800	14,900	10,170	160,686,000
27/06/2022	15,100	0.60 ▲	3.97	14,500	15,350	14,900	5,990	90,449,000
24/06/2022	14,500	0.50 ▲	3.45	14,000	14,650	14,000	1,210	17,545,000
23/06/2022	14,000	0.00 ■■	0.00	14,000	14,200	13,800	4,370	61,180,000
22/06/2022	14,000	0.10 ▲	0.71	13,900	14,800	14,000	5,180	72,520,000
21/06/2022	13,900	-0.60 ▼	-4.32	14,500	14,500	13,900	6,800	94,520,000
20/06/2022	14,500	-0.45 ▼	-3.10	14,950	15,500	14,500	6,080	88,160,000
17/06/2022	14,950	-0.05 ▼	-0.33	15,000	15,450	14,500	4,050	60,547,500
16/06/2022	15,000	-0.50 ▼	-3.33	15,500	15,950	15,000	3,800	57,000,000
15/06/2022	15,500	-0.05 ▼	-0.32	15,550	15,900	15,000	3,690	57,195,000
14/06/2022	15,550	-0.35 ▼	-2.25	15,900	16,000	15,550	2,580	40,119,000
13/06/2022	15,900	-0.80 ▼	-5.03	16,700	16,300	15,550	7,600	120,840,000
12/06/2022	16,700	0.70 ▲	4.19	16,000	17,100	16,250	13,660	228,122,000
10/06/2022	16,700	0.70 ▲	4.19	16,000	17,100	16,250	13,660	228,122,000
09/06/2022	16,000	0.00 ■■	0.00	16,000	16,750	15,900	13,340	213,440,000
08/06/2022	16,000	0.30 ▲	1.88	15,700	16,100	15,750	5,730	91,680,000
07/06/2022	15,700	-0.65 ▼	-4.14	16,350	16,350	15,700	840	13,188,000
06/06/2022	16,350	0.05 ▲	0.31	16,300	16,350	15,900	2,270	37,114,500
04/06/2022	16,300	-0.10 ▼	-0.61	16,400	16,400	16,250	880	14,344,000
03/06/2022	16,300	-0.10 ▼	-0.61	16,400	16,400	16,250	880	14,344,000
02/06/2022	16,400	-0.30 ▼	-1.83	16,700	16,850	16,350	2,270	37,228,000
01/06/2022	16,700	0.05 ▲	0.30	16,650	16,700	16,350	860	14,362,000
31/05/2022	16,650	-0.55 ▼	-3.30	17,200	17,050	16,300	2,930	48,784,500
30/05/2022	17,200	0.25 ▲	1.45	16,950	17,300	16,600	1,800	30,960,000
29/05/2022	16,950	0.05 ▲	0.29	16,900	17,500	16,750	700	11,865,000
27/05/2022	16,950	0.05 ▲	0.29	16,900	17,500	16,750	700	11,865,000
26/05/2022	16,900	0.00 ■■	0.00	16,900	17,000	16,600	1,060	17,914,000
25/05/2022	16,900	0.05 ▲	0.30	16,850	16,900	16,550	480	8,112,000
24/05/2022	16,850	-0.60 ▼	-3.56	17,450	16,950	16,350	810	13,648,500
23/05/2022	17,450	-0.55 ▼	-3.15	18,000	18,000	17,000	500	8,725,000
22/05/2022	18,000	0.55 ▲	3.06	17,450	18,000	16,550	2,530	45,540,000
20/05/2022	18,000	0.55 ▲	3.06	17,450	18,000	16,550	2,530	45,540,000
19/05/2022	17,450	0.05 ▲	0.29	17,400	17,900	16,550	480	8,376,000
18/05/2022	17,400	0.60 ▲	3.45	16,800	17,800	16,000	3,100	53,940,000
17/05/2022	16,800	0.75 ▲	4.46	16,050	16,800	16,050	1,460	24,528,000
16/05/2022	16,050	-0.10 ▼	-0.62	16,150	16,300	15,500	2,930	47,026,500
13/05/2022	16,150	-1.10 ▼	-6.81	17,250	16,750	16,050	3,620	58,463,000
12/05/2022	17,250	-0.05 ▼	-0.29	17,300	17,450	16,700	500	8,625,000
11/05/2022	17,300	-0.10 ▼	-0.58	17,400	17,800	16,750	3,570	61,761,000
10/05/2022	17,400	0.00 ■■	0.00	17,400	17,900	16,850	1,980	34,452,000
09/05/2022	17,400	-1.30 ▼	-7.47	18,700	19,000	17,400	3,730	64,902,000
29/04/2022	18,300	-0.35 ▼	-1.91	18,650	18,950	18,050	590	10,797,000
28/04/2022	18,650	-0.05 ▼	-0.27	18,700	19,200	17,850	430	8,019,500
27/04/2022	18,700	0.05 ▲	0.27	18,650	19,000	18,100	510	9,537,000
26/04/2022	18,650	0.45 ▲	2.41	18,200	18,750	17,550	3,180	59,307,000
25/04/2022	18,200	-0.80 ▼	-4.40	19,000	18,700	18,000	2,470	44,954,000
23/04/2022	19,000	0.65 ▲	3.42	18,350	19,200	18,000	2,180	41,420,000
22/04/2022	19,000	0.65 ▲	3.42	18,350	19,200	18,000	2,180	41,420,000
21/04/2022	18,350	-0.15 ▼	-0.82	18,500	19,600	18,200	1,690	31,011,500
20/04/2022	18,500	-0.50 ▼	-2.70	19,000	18,750	18,400	4,640	85,840,000
19/04/2022	19,000	-0.60 ▼	-3.16	19,600	19,600	19,000	2,230	42,370,000
18/04/2022	19,600	-0.35 ▼	-1.79	19,950	19,900	18,850	5,070	99,372,000
16/04/2022	19,950	-0.05 ▼	-0.25	20,000	19,950	19,400	590	11,770,500
15/04/2022	19,950	-0.05 ▼	-0.25	20,000	19,950	19,400	590	11,770,500
14/04/2022	20,000	0.10 ▲	0.50	19,900	20,200	19,500	1,290	25,800,000
13/04/2022	19,900	0.05 ▲	0.25	19,850	19,900	19,200	2,330	46,367,000
12/04/2022	19,850	-0.95 ▼	-4.79	20,800	20,800	19,800	1,730	34,340,500
08/04/2022	20,800	-0.20 ▼	-0.96	21,000	20,900	20,100	3,150	65,520,000
07/04/2022	21,000	-0.45 ▼	-2.14	21,450	21,400	21,000	3,210	67,410,000
06/04/2022	21,450	-0.05 ▼	-0.23	21,500	22,000	20,800	1,110	23,809,500
05/04/2022	21,500	-0.10 ▼	-0.47	21,600	21,800	21,150	4,990	107,285,000
04/04/2022	21,600	0.00 ■■	0.00	21,600	21,700	21,250	5,200	112,320,000
01/04/2022	21,600	0.00 ■■	0.00	21,600	21,600	21,000	3,610	77,976,000
31/03/2022	21,600	0.20 ▲	0.93	21,400	21,900	21,500	4,520	97,632,000
30/03/2022	21,400	-0.45 ▼	-2.10	21,850	21,800	21,300	10,570	226,198,000
29/03/2022	21,850	-0.05 ▼	-0.23	21,900	22,250	21,200	4,400	96,140,000
28/03/2022	21,900	0.90 ▲	4.11	21,000	21,950	20,900	13,030	285,357,000
25/03/2022	21,000	-0.45 ▼	-2.14	21,450	21,400	20,550	2,540	53,340,000
24/03/2022	21,450	1.05 ▲	4.90	20,400	21,500	20,600	8,500	182,325,000
23/03/2022	20,400	0.30 ▲	1.47	20,100	20,500	20,000	5,020	102,408,000
22/03/2022	20,100	0.00 ■■	0.00	20,100	20,700	20,100	2,350	47,235,000
21/03/2022	20,100	0.10 ▲	0.50	20,000	20,500	19,950	5,060	101,706,000
18/03/2022	20,000	-0.10 ▼	-0.50	20,100	20,100	19,900	1,940	38,800,000
17/03/2022	20,100	0.00 ■■	0.00	20,100	20,450	20,100	1,190	23,919,000
16/03/2022	20,100	0.25 ▲	1.24	19,850	20,350	19,600	7,370	148,137,000
15/03/2022	19,850	0.15 ▲	0.76	19,700	20,000	19,700	3,860	76,621,000
14/03/2022	19,700	-0.30 ▼	-1.52	20,000	20,000	19,500	6,230	122,731,000
11/03/2022	20,000	-0.05 ▼	-0.25	20,050	20,550	19,900	12,860	257,200,000
10/03/2022	20,050	-0.80 ▼	-3.99	20,850	20,850	20,000	9,760	195,688,000
09/03/2022	20,850	0.85 ▲	4.08	20,000	21,050	19,700	7,040	146,784,000
08/03/2022	20,000	-0.35 ▼	-1.75	20,350	20,450	19,600	7,310	146,200,000
07/03/2022	20,350	-1.15 ▼	-5.65	21,500	21,500	20,000	8,860	180,301,000
06/03/2022	21,500	-0.05 ▼	-0.23	21,550	21,650	21,000	12,810	275,415,000
04/03/2022	21,500	-0.05 ▼	-0.23	21,550	21,650	21,000	12,810	275,415,000
03/03/2022	21,550	-0.15 ▼	-0.70	21,700	21,750	21,350	11,330	244,161,500
02/03/2022	21,700	0.65 ▲	3.00	21,050	21,800	20,200	20,220	438,774,000
01/03/2022	21,050	0.90 ▲	4.28	20,150	21,100	20,000	9,560	201,238,000
28/02/2022	20,150	0.65 ▲	3.23	19,500	20,150	18,550	12,360	249,054,000
27/02/2022	19,500	0.40 ▲	2.05	19,100	19,800	19,100	11,120	216,840,000
25/02/2022	19,500	0.40 ▲	2.05	19,100	19,800	19,100	11,120	216,840,000
24/02/2022	19,100	-0.60 ▼	-3.14	19,700	19,600	18,350	21,300	406,830,000
23/02/2022	19,700	0.70 ▲	3.55	19,000	19,750	19,000	12,980	255,706,000
22/02/2022	19,000	0.10 ▲	0.53	18,900	19,100	18,000	24,080	457,520,000
21/02/2022	18,900	0.60 ▲	3.17	18,300	19,050	18,300	19,020	359,478,000
20/02/2022	18,300	0.20 ▲	1.09	18,100	18,500	17,800	12,670	231,861,000
18/02/2022	18,300	0.20 ▲	1.09	18,100	18,500	17,800	12,670	231,861,000
17/02/2022	18,100	0.50 ▲	2.76	17,600	18,200	17,600	11,140	201,634,000
16/02/2022	17,600	0.60 ▲	3.41	17,000	17,800	17,000	5,790	101,904,000
15/02/2022	17,000	0.10 ▲	0.59	16,900	17,000	16,850	2,460	41,820,000
14/02/2022	16,900	-0.35 ▼	-2.07	17,250	17,050	16,900	2,990	50,531,000
11/02/2022	17,250	0.05 ▲	0.29	17,200	17,500	17,100	2,770	47,782,500
10/02/2022	17,200	-0.35 ▼	-2.03	17,550	17,800	17,100	3,400	58,480,000
09/02/2022	17,550	0.55 ▲	3.13	17,000	17,600	16,700	7,160	125,658,000
08/02/2022	17,000	0.00 ■■	0.00	17,000	17,000	16,600	1,450	24,650,000
07/02/2022	17,000	0.50 ▲	2.94	16,500	17,000	16,600	1,400	23,800,000
01/02/2022	16,500	0.05 ▲	0.30	16,450	16,550	16,150	4,700	77,550,000
31/01/2022	16,500	0.05 ▲	0.30	16,450	16,550	16,150	4,700	77,550,000
28/01/2022	16,500	0.05 ▲	0.30	16,450	16,550	16,150	4,700	77,550,000
27/01/2022	16,450	0.05 ▲	0.30	16,400	16,650	16,100	3,300	54,285,000
26/01/2022	16,400	0.05 ▲	0.30	16,350	16,600	16,200	6,260	102,664,000
25/01/2022	16,350	0.00 ■■	0.00	16,350	16,500	15,700	3,770	61,639,500
24/01/2022	16,350	-0.35 ▼	-2.14	16,700	17,300	15,550	8,960	146,496,000
21/01/2022	16,700	-0.30 ▼	-1.80	17,000	17,000	16,500	3,720	62,124,000
20/01/2022	16,650	0.15 ▲	0.90	16,500	17,000	16,300	3,370	56,110,500
19/01/2022	16,500	-0.30 ▼	-1.82	16,800	17,150	16,250	2,070	34,155,000
18/01/2022	16,700	-0.40 ▼	-2.40	17,100	17,100	16,100	6,170	103,039,000
17/01/2022	17,300	-0.50 ▼	-2.89	17,800	17,800	17,000	8,230	142,379,000
16/01/2022	17,800	0.10 ▲	0.56	17,700	17,850	17,650	8,420	149,876,000
14/01/2022	17,800	0.10 ▲	0.56	17,700	17,850	17,650	8,420	149,876,000
13/01/2022	17,700	-0.20 ▼	-1.13	17,900	17,900	17,500	6,300	111,510,000
12/01/2022	17,900	0.00 ■■	0.00	17,900	18,150	17,450	12,990	232,521,000
11/01/2022	17,900	0.00 ■■	0.00	17,900	18,100	17,850	6,530	116,887,000
10/01/2022	17,900	-0.05 ▼	-0.28	17,950	18,800	17,800	13,760	246,304,000
09/01/2022	17,950	-0.10 ▼	-0.56	18,050	18,000	17,450	20,520	368,334,000
07/01/2022	17,950	-0.10 ▼	-0.56	18,050	18,000	17,450	20,520	368,334,000
06/01/2022	18,050	-0.05 ▼	-0.28	18,100	18,300	17,800	11,010	198,730,500
05/01/2022	18,100	0.00 ■■	0.00	17,850	18,200	17,750	14,890	269,509,000
04/01/2022	17,850	0.00 ■■	0.00	17,800	18,000	17,700	13,300	237,405,000
03/01/2022	18,750	-1.35 ▼	-7.20	20,100	20,200	18,750	29,230	548,062,500
31/12/2021	17,800	-0.20 ▼	-1.12	18,000	18,100	17,550	6,110	108,758,000
30/12/2021	18,000	0.10 ▲	0.56	18,000	18,200	17,600	8,470	152,460,000
29/12/2021	18,000	-0.20 ▼	-1.11	18,200	18,400	17,900	5,040	90,720,000
23/12/2021	18,200	-0.10 ▼	-0.55	18,300	18,500	18,100	7,600	138,320,000
22/12/2021	18,200	-0.10 ▼	-0.55	18,300	18,500	18,100	7,600	138,320,000
21/12/2021	18,300	0.60 ▲	3.28	17,700	18,500	17,500	16,550	302,865,000
20/12/2021	17,700	-0.20 ▼	-1.13	17,900	17,800	17,350	12,240	216,648,000
19/12/2021	17,900	-0.20 ▼	-1.12	18,100	18,400	17,700	14,420	258,118,000
17/12/2021	17,900	-0.20 ▼	-1.12	18,100	18,400	17,700	14,420	258,118,000
16/12/2021	18,100	0.75 ▲	4.14	17,350	18,300	17,400	17,760	321,456,000
15/12/2021	17,350	-0.10 ▼	-0.58	17,450	17,500	17,150	10,850	188,247,500
14/12/2021	17,450	-0.25 ▼	-1.43	17,700	17,650	17,300	14,140	246,743,000
13/12/2021	17,700	0.40 ▲	2.26	17,300	17,700	17,050	21,380	378,426,000
11/12/2021	17,300	-0.20 ▼	-1.16	17,500	17,600	17,150	9,670	167,291,000
10/12/2021	17,300	-0.20 ▼	-1.16	17,500	17,600	17,150	9,670	167,291,000
09/12/2021	17,500	0.40 ▲	2.29	17,100	17,900	16,800	22,190	388,325,000
08/12/2021	17,100	-0.65 ▼	-3.80	17,750	18,200	16,800	27,090	463,239,000
07/12/2021	17,750	0.30 ▲	1.69	17,450	17,750	16,700	21,100	374,525,000
06/12/2021	17,450	-1.30 ▼	-7.45	18,750	18,700	17,450	35,270	615,461,500
04/12/2021	18,750	-1.35 ▼	-7.20	20,100	20,200	18,750	29,230	548,062,500
03/12/2021	18,750	-1.35 ▼	-7.20	20,100	20,200	18,750	29,230	548,062,500
02/12/2021	20,100	-1.50 ▼	-7.46	21,600	21,550	20,100	65,410	1,314,741,000
01/12/2021	21,600	-1.60 ▼	-7.41	23,200	24,800	21,600	83,350	1,800,360,000
30/11/2021	23,200	1.50 ▲	6.47	21,700	23,200	23,200	13,440	311,808,000
29/11/2021	21,700	1.40 ▲	6.45	20,300	21,700	21,300	33,640	729,988,000
27/11/2021	20,300	1.30 ▲	6.40	19,000	20,300	19,500	76,730	1,557,619,000
26/11/2021	20,300	1.30 ▲	6.40	19,000	20,300	19,500	76,730	1,557,619,000
25/11/2021	19,000	1.20 ▲	6.32	17,800	19,000	18,000	38,090	723,710,000
24/11/2021	17,800	0.20 ▲	1.12	17,600	17,850	17,450	21,250	378,250,000
23/11/2021	17,600	0.20 ▲	1.14	17,600	17,850	17,200	17,390	306,064,000
22/11/2021	17,600	-0.70 ▼	-3.98	18,300	18,400	17,600	22,070	388,432,000
19/11/2021	18,300	-1.00 ▼	-5.46	18,300	18,900	17,300	48,360	884,988,000
18/11/2021	18,300	0.20 ▲	1.09	18,100	18,600	17,050	59,320	1,085,556,000
17/11/2021	18,100	-0.40 ▼	-2.21	18,500	18,500	18,000	12,620	228,422,000
16/11/2021	18,500	0.10 ▲	0.54	18,400	19,200	18,000	38,270	707,995,000
15/11/2021	18,400	1.20 ▲	6.52	17,200	18,400	16,600	101,820	1,873,488,000
12/11/2021	17,200	-0.40 ▼	-2.33	17,600	17,900	17,000	26,970	463,884,000
11/11/2021	17,600	0.60 ▲	3.41	17,000	18,150	17,150	45,790	805,904,000
10/11/2021	17,000	1.00 ▲	5.88	16,000	17,100	15,900	74,910	1,273,470,000
09/11/2021	16,000	-0.10 ▼	-0.63	16,100	16,100	15,950	12,600	201,600,000
08/11/2021	16,100	0.10 ▲	0.62	16,000	16,300	15,950	12,370	199,157,000
05/11/2021	16,000	-0.10 ▼	-0.63	16,100	16,200	15,800	5,970	95,520,000
03/11/2021	15,900	-0.45 ▼	-2.83	16,350	16,450	15,900	20,010	318,159,000
02/11/2021	16,350	0.25 ▲	1.53	16,100	16,700	16,250	24,050	393,217,500
01/11/2021	16,100	0.75 ▲	4.66	15,350	16,400	15,300	26,920	433,412,000
30/10/2021	15,350	-0.15 ▼	-0.98	15,500	15,500	15,300	19,790	303,776,500
29/10/2021	15,350	-0.15 ▼	-0.98	15,500	15,500	15,300	19,790	303,776,500
28/10/2021	15,500	-0.10 ▼	-0.65	15,500	15,700	15,400	11,690	181,195,000
27/10/2021	15,500	0.10 ▲	0.65	15,400	15,800	15,250	19,930	308,915,000
26/10/2021	15,400	-0.15 ▼	-0.97	15,550	15,600	15,250	15,010	231,154,000
25/10/2021	15,550	0.05 ▲	0.32	15,500	15,800	15,350	24,260	377,243,000
22/10/2021	15,500	0.50 ▲	3.23	15,000	15,700	15,050	15,340	237,770,000
21/10/2021	15,000	-0.05 ▼	-0.33	15,050	15,150	14,900	9,390	140,850,000
20/10/2021	15,050	0.15 ▲	1.00	14,900	15,200	14,850	13,940	209,797,000
19/10/2021	14,900	-0.10 ▼	-0.67	15,000	15,150	14,000	5,830	86,867,000
18/10/2021	15,000	0.30 ▲	2.00	14,700	15,250	14,800	6,720	100,800,000
15/10/2021	14,700	-0.20 ▼	-1.36	14,900	14,950	14,600	5,990	88,053,000
14/10/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,600	7,880	117,412,000
13/10/2021	14,800	0.35 ▲	2.36	14,450	14,900	14,300	6,280	92,944,000
12/10/2021	14,450	-0.15 ▼	-1.04	14,600	14,600	14,250	12,040	173,978,000
11/10/2021	14,600	-0.15 ▼	-1.03	14,750	14,800	14,200	16,600	242,360,000
08/10/2021	14,750	-0.35 ▼	-2.37	15,100	15,300	14,750	8,930	131,717,500
07/10/2021	15,100	-0.10 ▼	-0.66	15,200	15,300	15,000	13,870	209,437,000
06/10/2021	15,200	-0.20 ▼	-1.32	15,200	15,700	15,000	15,820	240,464,000
05/10/2021	15,200	0.20 ▲	1.32	15,000	16,000	15,000	21,080	320,416,000
04/10/2021	15,000	-0.15 ▼	-1.00	15,150	15,000	14,250	14,630	219,450,000
01/10/2021	15,150	-0.85 ▼	-5.61	16,000	16,450	14,900	18,470	279,820,500
30/09/2021	18,000	0.10 ▲	0.56	18,000	18,200	16,750	29,520	531,360,000
29/09/2021	18,000	-1.15 ▼	-6.39	19,150	18,400	17,850	41,900	754,200,000
28/09/2021	19,150	-0.05 ▼	-0.26	19,200	20,300	17,900	25,610	490,431,500
27/09/2021	19,200	-0.40 ▼	-2.08	19,200	20,200	18,800	22,680	435,456,000
24/09/2021	19,200	-0.60 ▼	-3.13	19,800	19,800	19,000	11,230	215,616,000
23/09/2021	19,800	-0.55 ▼	-2.78	20,350	20,350	19,000	10,670	211,266,000
22/09/2021	20,350	1.30 ▲	6.39	19,050	20,350	20,300	30,630	623,320,500
21/09/2021	19,050	1.20 ▲	6.30	17,850	19,050	18,950	30,130	573,976,500
20/09/2021	17,850	1.15 ▲	6.44	16,700	17,850	16,600	12,960	231,336,000
17/09/2021	16,700	0.20 ▲	1.20	16,500	16,700	16,500	200	3,340,000
16/09/2021	16,500	0.50 ▲	3.03	16,000	16,950	15,900	150	2,475,000
15/09/2021	16,000	-0.20 ▼	-1.25	16,000	16,000	15,800	170	2,720,000
14/09/2021	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
13/09/2021	16,000	0.50 ▲	3.13	16,000	17,100	16,000	340	5,440,000
11/09/2021	16,000	0.20 ▲	1.25	15,800	16,000	15,700	200	3,200,000
10/09/2021	16,000	0.20 ▲	1.25	15,800	16,000	15,700	200	3,200,000
09/09/2021	15,800	0.20 ▲	1.27	15,600	15,800	15,800	70	1,106,000
08/09/2021	15,600	-0.30 ▼	-1.92	15,900	16,000	15,600	210	3,276,000
07/09/2021	15,900	-0.30 ▼	-1.89	16,200	16,300	15,900	350	5,565,000
06/09/2021	16,200	0.10 ▲	0.62	16,100	16,200	15,500	350	5,670,000
05/09/2021	16,300	0.30 ▲	1.84	16,000	16,450	15,950	10	163,000
03/09/2021	16,450	0.45 ▲	2.74	16,000	16,450	15,950	30	493,500
01/09/2021	16,100	0.30 ▲	1.86	15,800	16,100	15,800	140	2,254,000
31/08/2021	15,800	0.20 ▲	1.27	15,600	15,900	15,500	430	6,794,000
30/08/2021	15,600	-0.40 ▼	-2.56	16,000	16,450	15,600	130	2,028,000
27/08/2021	16,000	0.00 ■■	0.00	16,000	16,000	16,000	30	480,000
26/08/2021	16,000	0.10 ▲	0.63	15,900	16,000	15,550	40	640,000
25/08/2021	15,900	-0.10 ▼	-0.63	16,000	15,900	15,900	20	318,000
23/08/2021	16,000	0.50 ▲	3.13	15,500	16,150	15,500	230	3,680,000
19/08/2021	15,500	-0.80 ▼	-5.16	16,300	15,500	15,500	200	3,100,000
18/08/2021	16,300	0.80 ▲	4.91	15,500	16,300	15,800	40	652,000
17/08/2021	15,500	-0.35 ▼	-2.26	15,850	16,850	15,500	1,170	18,135,000
16/08/2021	15,850	-0.55 ▼	-3.47	16,400	16,300	15,800	1,420	22,507,000
12/08/2021	16,400	0.55 ▲	3.35	15,850	16,400	15,800	990	16,236,000
11/08/2021	15,850	-0.15 ▼	-0.95	16,000	16,400	15,850	30	475,500
10/08/2021	16,000	-0.30 ▼	-1.88	16,300	16,000	15,800	280	4,480,000
05/08/2021	16,300	-0.15 ▼	-0.92	16,450	16,300	16,300	10	163,000
03/08/2021	16,450	0.45 ▲	2.74	16,000	16,450	15,950	30	493,500
02/08/2021	16,000	0.10 ▲	0.63	15,900	16,000	14,950	100	1,600,000
30/07/2021	15,900	-0.55 ▼	-3.46	16,450	15,900	15,900	10	159,000
28/07/2021	16,450	-0.05 ▼	-0.30	16,500	16,450	15,350	140	2,303,000
27/07/2021	16,500	0.40 ▲	2.42	16,100	16,500	16,500	20	330,000
26/07/2021	16,100	1.00 ▲	6.21	15,100	16,100	14,050	490	7,889,000
23/07/2021	15,100	-0.90 ▼	-5.96	16,000	15,100	15,100	100	1,510,000
21/07/2021	16,000	-0.80 ▼	-5.00	16,800	16,000	16,000	60	960,000
20/07/2021	16,000	-0.80 ▼	-5.00	16,800	16,000	15,800	110	1,760,000
16/07/2021	16,800	0.60 ▲	3.57	16,200	16,800	16,800	10	168,000
15/07/2021	16,200	0.20 ▲	1.23	16,000	16,200	16,000	230	3,726,000
14/07/2021	16,000	-0.90 ▼	-5.63	16,900	16,000	16,000	50	800,000
13/07/2021	16,900	0.30 ▲	1.78	16,600	16,900	16,300	160	2,704,000
12/07/2021	16,600	-0.35 ▼	-2.11	16,950	16,600	16,300	60	996,000
08/07/2021	16,950	0.15 ▲	0.88	16,800	16,950	16,950	30	508,500
07/07/2021	16,800	-0.15 ▼	-0.89	16,950	16,800	16,800	10	168,000
06/07/2021	16,950	0.45 ▲	2.65	16,500	16,950	16,500	20	339,000
05/07/2021	16,500	-0.40 ▼	-2.42	16,900	16,900	16,400	240	3,960,000
02/07/2021	16,900	0.20 ▲	1.18	16,700	16,900	16,900	10	169,000
01/07/2021	16,700	-0.15 ▼	-0.90	16,850	16,900	16,700	50	835,000
30/06/2021	16,850	0.00 ■■	0.00	16,850	16,850	16,850	10	168,500
29/06/2021	16,850	-0.05 ▼	-0.30	16,900	16,850	16,850	50	842,500
28/06/2021	16,900	0.30 ▲	1.78	16,600	16,900	16,900	20	338,000
25/06/2021	16,600	0.80 ▲	4.82	15,800	16,600	16,600	10	166,000
24/06/2021	15,800	-0.20 ▼	-1.27	16,000	15,800	15,800	30	474,000
23/06/2021	16,000	-0.10 ▼	-0.63	16,100	16,050	16,000	200	3,200,000
22/06/2021	16,100	-0.70 ▼	-4.35	16,800	16,100	16,000	50	805,000
21/06/2021	16,800	-0.20 ▼	-1.19	17,000	16,800	15,850	70	1,176,000
16/06/2021	17,000	0.15 ▲	0.88	16,850	17,000	17,000	10	170,000
15/06/2021	16,850	-0.10 ▼	-0.59	16,950	16,850	16,850	30	505,500
11/06/2021	16,950	0.00 ■■	0.00	16,950	16,950	16,950	10	169,500
08/06/2021	16,950	0.00 ■■	0.00	16,950	16,950	16,950	10	169,500
07/06/2021	16,950	0.25 ▲	1.47	16,700	16,950	16,950	10	169,500
04/06/2021	16,700	0.20 ▲	1.20	16,500	16,700	16,500	290	4,843,000
03/06/2021	16,500	0.70 ▲	4.24	15,800	16,850	15,900	360	5,940,000
02/06/2021	15,800	-0.20 ▼	-1.27	16,000	16,400	15,800	410	6,478,000
01/06/2021	16,150	0.00 ■■	0.00	16,150	16,150	16,000	20	323,000
31/05/2021	16,150	2.15 ▲	13.31	16,600	16,700	16,150	130	2,099,500
29/05/2021	16,600	0.50 ▲	3.01	16,100	17,200	16,150	510	8,466,000
28/05/2021	16,600	0.50 ▲	3.01	16,100	17,200	16,150	510	8,466,000
27/05/2021	16,100	-1.00 ▼	-6.21	17,100	16,100	16,100	50	805,000
26/05/2021	17,100	0.20 ▲	1.17	16,900	17,100	16,200	150	2,565,000
25/05/2021	16,900	0.30 ▲	1.78	16,600	16,900	16,400	410	6,929,000
24/05/2021	16,600	0.10 ▲	0.60	16,500	16,600	16,500	140	2,324,000
21/05/2021	16,500	-0.80 ▼	-4.85	17,300	16,500	16,500	60	990,000
20/05/2021	17,300	0.10 ▲	0.58	17,200	17,300	16,500	310	5,363,000
19/05/2021	17,200	0.20 ▲	1.16	17,000	17,200	17,200	10	172,000
18/05/2021	17,000	-0.50 ▼	-2.94	17,500	17,000	16,950	150	2,550,000
14/05/2021	17,500	-0.95 ▼	-5.43	17,500	17,500	16,550	120	2,100,000
13/05/2021	17,500	0.10 ▲	0.57	17,400	17,700	17,500	480	8,400,000
12/05/2021	17,400	0.15 ▲	0.86	17,250	17,400	17,400	10	174,000
11/05/2021	17,250	-0.15 ▼	-0.87	17,400	17,300	16,300	270	4,657,500
10/05/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	17,400	20	348,000
07/05/2021	17,500	-1.20 ▼	-6.86	17,500	17,700	16,300	290	5,075,000
06/05/2021	17,500	-0.10 ▼	-0.57	17,600	17,700	17,500	20	350,000
05/05/2021	17,600	1.05 ▲	5.97	16,550	17,600	16,450	140	2,464,000
04/05/2021	16,550	-0.70 ▼	-4.23	17,250	16,900	16,550	60	993,000
03/05/2021	17,000	1.10 ▲	6.47	15,900	17,000	17,000	70	1,190,000
29/04/2021	17,250	0.45 ▲	2.61	16,800	17,250	16,800	30	517,500
28/04/2021	16,800	-0.90 ▼	-5.36	17,700	16,800	16,800	20	336,000
27/04/2021	17,700	-0.25 ▼	-1.41	17,950	17,700	17,700	130	2,301,000
26/04/2021	17,950	0.55 ▲	3.06	17,400	18,100	16,200	80	1,436,000
24/04/2021	17,400	0.30 ▲	1.72	17,100	17,400	17,000	170	2,958,000
23/04/2021	17,400	0.30 ▲	1.72	17,100	17,400	17,000	170	2,958,000
22/04/2021	17,100	0.00 ■■	0.00	17,100	17,100	17,100	20	342,000
20/04/2021	17,100	0.95 ▲	5.56	16,150	17,250	16,950	770	13,167,000
19/04/2021	16,150	-0.85 ▼	-5.26	17,000	17,200	16,000	340	5,491,000
16/04/2021	17,000	-0.80 ▼	-4.71	17,800	17,800	17,000	60	1,020,000
15/04/2021	17,800	-0.70 ▼	-3.93	17,800	17,800	17,100	410	7,298,000
14/04/2021	17,800	0.30 ▲	1.69	17,500	17,800	17,000	640	11,392,000
13/04/2021	17,500	-0.50 ▼	-2.86	18,000	18,000	17,050	200	3,500,000
12/04/2021	18,000	0.00 ■■	0.00	18,000	18,000	17,000	1,770	31,860,000
09/04/2021	18,000	0.10 ▲	0.56	17,900	18,000	18,000	70	1,260,000
08/04/2021	17,900	0.40 ▲	2.23	17,500	18,000	17,200	620	11,098,000
07/04/2021	17,500	-1.00 ▼	-5.71	18,500	18,500	17,300	680	11,900,000
06/04/2021	18,500	0.35 ▲	1.89	18,150	19,300	18,500	3,520	65,120,000
05/04/2021	18,150	1.15 ▲	6.34	17,000	18,150	17,000	4,070	73,870,500
03/04/2021	17,000	1.10 ▲	6.47	15,900	17,000	17,000	70	1,190,000
02/04/2021	17,000	1.10 ▲	6.47	15,900	17,000	17,000	1,020	17,340,000
01/04/2021	15,900	1.00 ▲	6.29	14,900	15,900	15,900	1,480	23,532,000
31/03/2021	14,900	0.90 ▲	6.04	14,000	14,950	13,800	1,670	24,883,000
30/03/2021	14,000	-0.50 ▼	-3.57	14,500	14,300	14,000	20	280,000
29/03/2021	14,500	0.50 ▲	3.45	14,000	14,850	13,900	110	1,595,000
26/03/2021	14,000	-0.10 ▼	-0.71	14,100	14,350	14,000	290	4,060,000
25/03/2021	14,100	0.20 ▲	1.42	13,900	14,700	13,800	270	3,807,000
24/03/2021	13,900	-0.50 ▼	-3.60	14,400	14,500	13,900	80	1,112,000
23/03/2021	14,400	0.15 ▲	1.04	14,250	14,700	14,150	280	4,032,000
22/03/2021	14,250	-0.45 ▼	-3.16	14,700	14,250	14,250	380	5,415,000
19/03/2021	14,700	-0.10 ▼	-0.68	14,800	14,700	14,700	100	1,470,000
18/03/2021	14,800	0.30 ▲	2.03	14,500	15,100	14,600	450	6,660,000
17/03/2021	14,500	0.70 ▲	4.83	13,800	14,500	14,200	1,020	14,790,000
16/03/2021	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	420	5,796,000
15/03/2021	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	330	4,620,000
12/03/2021	14,100	0.20 ▲	1.42	13,900	14,200	14,000	460	6,486,000
11/03/2021	13,900	0.10 ▲	0.72	13,800	13,900	13,900	280	3,892,000
10/03/2021	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	390	5,382,000
09/03/2021	13,900	0.20 ▲	1.44	13,700	14,100	13,700	330	4,587,000
08/03/2021	13,700	-0.50 ▼	-3.65	14,200	14,200	13,550	160	2,192,000
05/03/2021	14,200	0.25 ▲	1.76	13,950	14,200	13,700	150	2,130,000
04/03/2021	13,950	0.05 ▲	0.36	13,900	13,950	13,550	260	3,627,000
03/03/2021	13,900	0.10 ▲	0.72	13,800	14,500	13,900	1,100	15,290,000
02/03/2021	13,800	0.05 ▲	0.36	13,750	14,000	13,800	180	2,484,000
01/03/2021	13,750	-1.00 ▼	-7.27	14,750	14,750	13,750	520	7,150,000
26/02/2021	14,750	0.75 ▲	5.08	14,000	14,750	14,750	10	147,500
25/02/2021	14,000	-0.20 ▼	-1.43	14,200	14,250	14,000	570	7,980,000
24/02/2021	14,200	-0.65 ▼	-4.58	14,850	14,400	13,850	1,220	17,324,000
23/02/2021	14,850	0.65 ▲	4.38	14,200	14,850	14,850	10	148,500
22/02/2021	14,200	0.00 ■■	0.00	14,200	14,200	14,200	140	1,988,000
20/02/2021	14,200	-0.50 ▼	-3.52	14,700	14,750	14,200	230	3,266,000
19/02/2021	14,200	-0.50 ▼	-3.52	14,700	14,750	14,200	230	3,266,000
18/02/2021	14,700	0.70 ▲	4.76	14,000	14,700	13,300	190	2,793,000
17/02/2021	14,000	0.40 ▲	2.86	13,600	14,300	12,800	80	1,120,000
09/02/2021	13,600	-1.00 ▼	-7.35	14,600	15,450	13,600	1,920	26,112,000
08/02/2021	14,600	-1.05 ▼	-7.19	15,650	14,850	14,600	920	13,432,000
05/02/2021	15,650	-1.15 ▼	-7.35	16,800	15,950	15,650	520	8,138,000
31/12/2020	13,600	-0.20 ▼	-1.47	13,800	14,200	12,850	60	816,000
30/12/2020	13,800	0.30 ▲	2.17	13,500	13,800	13,500	22	303,600
29/12/2020	13,800	0.30 ▲	2.17	13,500	13,800	13,500	22	303,600
28/12/2020	13,500	-0.50 ▼	-3.70	14,000	13,500	13,050	73	985,500
24/12/2020	14,000	-0.30 ▼	-2.14	14,300	14,000	13,900	40	560,000
23/12/2020	14,000	-0.30 ▼	-2.14	14,300	14,000	13,900	40	560,000
22/12/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,300	6	85,800
21/12/2020	14,300	0.00 ■■	0.00	14,300	14,300	14,300	6	85,800
17/12/2020	14,300	0.90 ▲	6.29	13,400	14,300	13,350	573	8,193,900
16/12/2020	14,300	0.90 ▲	6.29	13,400	14,300	13,350	573	8,193,900
14/12/2020	13,400	-0.10 ▼	-0.75	13,500	13,400	12,600	102	1,366,800
13/12/2020	13,400	-0.10 ▼	-0.75	13,500	13,400	12,600	102	1,366,800
11/12/2020	13,400	-0.10 ▼	-0.75	13,500	13,400	12,600	102	1,366,800
10/12/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	12	162,000
09/12/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	12	162,000
08/12/2020	13,500	-0.50 ▼	-3.70	14,000	13,500	13,100	93	1,255,500
07/12/2020	14,000	-0.20 ▼	-1.43	14,200	14,000	13,250	52	728,000
04/12/2020	14,200	0.70 ▲	4.93	13,500	14,300	14,200	12	170,400
03/12/2020	14,200	0.70 ▲	4.93	13,500	14,300	14,200	12	170,400
02/12/2020	13,500	0.00 ■■	0.00	13,500	14,400	12,600	34	459,000
01/12/2020	13,500	0.00 ■■	0.00	13,500	14,400	13,500	165	2,227,500
30/11/2020	13,500	-0.90 ▼	-6.67	14,400	15,400	13,400	1,740	23,490,000
20/11/2020	14,400	0.90 ▲	6.25	13,500	14,400	14,000	50	720,000
19/11/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	50	675,000
18/11/2020	13,500	0.10 ▲	0.74	13,400	13,500	13,500	700	9,450,000
16/11/2020	13,400	-0.40 ▼	-2.99	13,800	13,400	12,850	15	201,000
13/11/2020	13,800	-0.10 ▼	-0.72	13,900	13,800	12,950	172	2,373,600
12/11/2020	13,900	-1.00 ▼	-7.19	14,900	13,900	13,900	23	319,700
09/11/2020	14,900	-1.10 ▼	-7.38	16,000	14,900	14,900	214	3,188,600
05/11/2020	16,000	0.90 ▲	5.63	15,150	16,000	16,000	55	880,000
04/11/2020	15,150	1.00 ▲	6.60	14,200	15,150	13,250	31	469,650
29/10/2020	14,200	0.00 ■■	0.00	14,200	14,200	14,100	6	85,200
26/10/2020	14,200	0.00 ■■	0.00	14,200	14,200	14,100	11	156,200
23/10/2020	14,200	0.20 ▲	1.41	14,000	14,200	14,200	40	568,000
20/10/2020	14,000	0.10 ▲	0.71	13,900	14,000	13,800	20	280,000
18/10/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,900	41	569,900
16/10/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,900	41	569,900
14/10/2020	13,900	0.40 ▲	2.88	13,500	13,900	13,900	10	139,000
12/10/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	10	135,000
09/10/2020	13,500	0.10 ▲	0.74	13,400	13,500	13,000	34	459,000
08/10/2020	13,400	0.20 ▲	1.49	13,200	13,400	13,000	79	1,058,600
07/10/2020	13,200	0.00 ■■	0.00	13,200	13,200	13,200	40	528,000
06/10/2020	13,200	0.80 ▲	6.06	12,450	13,200	13,200	20	264,000
05/10/2020	12,450	-0.90 ▼	-7.23	13,300	13,400	12,450	41	510,450
02/10/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,300	10	133,000
01/10/2020	13,300	0.10 ▲	0.75	13,250	13,300	12,450	25	332,500
30/09/2020	13,250	0.90 ▲	6.79	12,400	13,250	13,250	10	132,500
29/09/2020	12,400	-0.80 ▼	-6.45	13,200	14,000	12,400	13	161,200
28/09/2020	13,200	-1.00 ▼	-7.58	14,150	14,000	13,200	100	1,320,000
25/09/2020	14,150	0.80 ▲	5.65	13,400	14,150	12,500	92	1,301,800
24/09/2020	13,400	-1.00 ▼	-7.46	14,400	13,400	13,400	1	13,400
21/09/2020	14,400	0.90 ▲	6.25	13,550	14,400	14,400	1	14,400
18/09/2020	13,550	-0.90 ▼	-6.64	14,500	14,450	13,500	141	1,910,550
15/09/2020	14,500	-0.40 ▼	-2.76	14,950	14,500	14,500	498	7,221,000
14/09/2020	14,950	0.90 ▲	6.02	14,000	14,950	13,050	145	2,167,750
11/09/2020	14,000	-1.00 ▼	-7.14	15,000	15,000	14,000	105	1,470,000
10/09/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,950	31	465,000
09/09/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	200	3,000,000
08/09/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	10	150,000
07/09/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,000	195	2,925,000
03/09/2020	15,000	0.00 ■■	0.00	15,000	15,500	14,000	201	3,015,000
01/09/2020	15,000	0.00 ■■	0.00	15,000	15,700	13,950	247	3,705,000
31/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	20	300,000
28/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	13,950	21	315,000
27/08/2020	15,300	0.70 ▲	4.58	14,600	15,300	15,000	15	229,500
26/08/2020	14,600	0.00 ■■	0.00	14,600	15,600	14,600	298	4,350,800
25/08/2020	14,600	-0.40 ▼	-2.74	15,000	15,000	13,950	383	5,591,800
24/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,950	76	1,140,000
21/08/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,500	180	2,700,000
20/08/2020	15,000	0.90 ▲	6.00	14,050	15,000	13,100	114	1,710,000
19/08/2020	14,050	-1.10 ▼	-7.83	15,100	15,100	14,050	159	2,233,950
18/08/2020	15,100	-0.60 ▼	-3.97	15,700	15,700	15,100	223	3,367,300
17/08/2020	15,700	0.00 ■■	0.00	15,700	15,700	14,650	73	1,146,100
14/08/2020	15,700	-0.30 ▼	-1.91	15,950	15,950	14,850	50	785,000
13/08/2020	15,950	-0.60 ▼	-3.76	16,550	16,550	15,950	48	765,600
12/08/2020	16,550	-0.10 ▼	-0.60	16,700	16,700	15,550	24	397,200
11/08/2020	16,700	0.00 ■■	0.00	16,700	16,700	16,700	25	417,500
10/08/2020	16,700	0.10 ▲	0.60	16,650	16,700	16,500	17	283,900
07/08/2020	16,650	-1.30 ▼	-7.81	17,900	17,900	16,650	50	832,500
06/08/2020	17,900	0.00 ■■	0.00	17,900	17,900	17,900	40	716,000
05/08/2020	17,900	0.00 ■■	0.00	17,900	17,900	17,900	40	716,000
31/07/2020	17,900	1.20 ▲	6.70	16,750	17,900	15,600	67	1,199,300
30/07/2020	16,750	0.00 ■■	0.00	16,750	16,750	15,600	119	1,993,250
29/07/2020	16,750	-1.30 ▼	-7.76	18,000	18,700	16,750	46	770,500
24/07/2020	18,000	0.00 ■■	0.00	18,000	18,000	18,000	12	216,000
23/07/2020	18,000	0.00 ■■	0.00	18,000	18,000	18,000	20	360,000
22/07/2020	18,000	0.00 ■■	0.00	18,000	18,000	18,000	20	360,000
21/07/2020	18,000	-0.40 ▼	-2.22	18,400	18,000	17,150	391	7,038,000
20/07/2020	18,400	0.70 ▲	3.80	17,700	18,900	17,600	65	1,196,000
17/07/2020	17,700	-0.80 ▼	-4.52	18,500	17,750	17,250	44	778,800
15/07/2020	18,500	-0.10 ▼	-0.54	18,600	19,000	18,500	90	1,665,000
14/07/2020	18,600	0.90 ▲	4.84	17,700	18,900	17,700	248	4,612,800
13/07/2020	17,700	0.00 ■■	0.00	17,700	18,900	17,700	20	354,000
10/07/2020	17,700	-1.30 ▼	-7.34	19,000	17,700	17,700	27	477,900
09/07/2020	19,000	0.00 ■■	0.00	19,000	19,000	17,700	564	10,716,000
08/07/2020	19,000	-1.40 ▼	-7.37	20,400	20,400	19,000	23	437,000
07/07/2020	20,400	-1.50 ▼	-7.35	21,900	20,400	20,400	200	4,080,000
06/07/2020	21,900	-1.60 ▼	-7.31	23,500	21,900	21,900	1	21,900
03/07/2020	23,500	-0.20 ▼	-0.85	23,700	23,700	22,050	10	235,000
02/07/2020	23,700	1.50 ▲	6.33	22,250	23,700	20,700	13	308,100
01/07/2020	22,250	1.50 ▲	6.74	20,800	22,250	20,700	110	2,447,500
30/06/2020	20,800	1.40 ▲	6.73	19,450	20,800	18,100	472	9,817,600
29/06/2020	19,450	-1.50 ▼	-7.71	20,900	20,000	19,450	12	233,400
26/06/2020	20,900	1.35 ▲	6.46	19,550	20,900	20,000	830	17,347,000
25/06/2020	19,550	1.30 ▲	6.65	18,300	19,550	17,050	140	2,737,000
24/06/2020	18,300	-1.40 ▼	-7.65	19,650	20,400	18,300	30	549,000
23/06/2020	19,650	-1.50 ▼	-7.63	21,100	19,650	19,650	10	196,500
22/06/2020	21,100	0.00 ■■	0.00	21,100	21,100	21,100	10	211,000
19/06/2020	21,100	0.30 ▲	1.42	20,800	21,100	21,100	11	232,100
18/06/2020	20,800	-0.10 ▼	-0.48	20,950	20,950	20,800	40	832,000
17/06/2020	20,950	-1.55 ▼	-7.40	22,500	22,500	20,950	400	8,380,000
16/06/2020	22,500	1.40 ▲	6.22	21,150	22,500	21,150	81	1,822,500
15/06/2020	21,150	1.40 ▲	6.62	19,800	21,150	19,800	97	2,051,550
12/06/2020	19,800	-1.50 ▼	-7.58	21,250	22,700	19,800	680	13,464,000
11/06/2020	21,250	1.30 ▲	6.12	19,950	21,300	21,250	365	7,756,250
10/06/2020	19,950	1.30 ▲	6.52	18,650	19,950	19,950	60	1,197,000
09/06/2020	18,650	1.20 ▲	6.43	17,450	18,650	18,650	301	5,613,650
08/06/2020	17,450	1.10 ▲	6.30	16,350	17,450	17,450	730	12,738,500
06/06/2020	16,350	1.10 ▲	6.73	15,300	16,350	16,350	181	2,959,350
05/06/2020	16,350	1.10 ▲	6.73	15,300	16,350	16,350	181	2,959,350
04/06/2020	15,300	1.00 ▲	6.54	14,300	15,300	15,300	696	10,648,800
03/06/2020	14,300	0.90 ▲	6.29	13,400	14,300	14,000	518	7,407,400
02/06/2020	13,400	0.90 ▲	6.72	12,550	13,400	13,400	306	4,100,400
01/06/2020	12,550	0.80 ▲	6.37	11,750	12,550	12,550	110	1,380,500
31/05/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,000	3,124	36,707,000
29/05/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,000	3,124	36,707,000
28/05/2020	11,000	0.50 ▲	4.55	10,500	11,200	11,000	5,705	62,755,000
27/05/2020	10,500	0.70 ▲	6.67	9,840	10,500	10,500	1,172	12,306,000
26/05/2020	9,840	0.60 ▲	6.10	9,200	9,840	9,200	471	4,634,640
25/05/2020	9,200	0.60 ▲	6.52	8,600	9,200	9,200	54	496,800
24/05/2020	8,600	0.40 ▲	4.65	8,200	8,600	8,200	115	989,000
22/05/2020	8,600	0.40 ▲	4.65	8,200	8,600	8,200	115	989,000
21/05/2020	8,200	0.10 ▲	1.22	8,100	8,200	7,540	101	828,200
20/05/2020	8,100	0.00 ■■	0.00	8,100	8,100	7,540	11	89,100
19/05/2020	8,100	0.00 ■■	0.00	8,100	8,100	7,540	11	89,100
15/05/2020	8,100	0.00 ■■	0.00	8,100	8,100	7,540	10	81,000
14/05/2020	8,100	0.00 ■■	0.00	8,100	8,100	7,540	10	81,000
13/05/2020	8,100	-0.10 ▼	-1.23	8,150	8,100	8,100	10	81,000
12/05/2020	8,100	-0.10 ▼	-1.23	8,150	8,100	8,100	10	81,000
08/05/2020	8,150	0.20 ▲	2.45	8,000	8,150	8,150	3	24,450
07/05/2020	8,150	0.20 ▲	2.45	8,000	8,150	8,150	3	24,450
05/05/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
04/05/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
01/05/2020	8,000	0.50 ▲	6.25	7,500	8,000	8,000	2	16,000
30/04/2020	8,000	0.50 ▲	6.25	7,500	8,000	8,000	2	16,000
29/04/2020	8,000	0.50 ▲	6.25	7,500	8,000	8,000	2	16,000
24/04/2020	7,500	0.40 ▲	5.33	7,110	7,500	7,500	1	7,500
23/04/2020	7,500	0.40 ▲	5.33	7,110	7,500	7,500	1	7,500
20/04/2020	7,110	0.50 ▲	7.03	6,650	7,110	6,650	2	14,220
19/04/2020	7,110	0.50 ▲	7.03	6,650	7,110	6,650	2	14,220
17/04/2020	7,110	0.50 ▲	7.03	6,650	7,110	6,650	2	14,220
16/04/2020	6,650	-0.50 ▼	-7.52	7,140	6,650	6,650	1	6,650
13/04/2020	7,140	-0.50 ▼	-7.00	7,670	7,140	7,140	1	7,140
12/04/2020	7,140	-0.50 ▼	-7.00	7,670	7,140	7,140	1	7,140
10/04/2020	7,140	-0.50 ▼	-7.00	7,670	7,140	7,140	1	7,140
08/04/2020	7,670	0.00 ■■	0.00	7,670	7,670	7,670	14	107,380
07/04/2020	7,670	0.00 ■■	0.00	7,670	7,670	7,670	14	107,380
06/04/2020	7,670	0.50 ▲	6.52	7,170	7,670	6,800	2	15,340
05/04/2020	7,170	-0.50 ▼	-6.97	7,700	7,170	7,170	1	7,170
03/04/2020	7,170	-0.50 ▼	-6.97	7,700	7,170	7,170	1	7,170
26/03/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,170	3	23,100
25/03/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,170	3	23,100
24/03/2020	7,700	0.00 ■■	0.00	7,710	7,700	7,180	2	15,400
23/03/2020	7,710	0.00 ■■	0.00	7,710	7,710	7,180	4	30,840
22/03/2020	7,710	0.00 ■■	0.00	7,710	7,710	7,180	4	30,840
20/03/2020	7,710	0.00 ■■	0.00	7,710	7,710	7,180	4	30,840
16/03/2020	7,710	-0.58 ▼	-7.52	8,290	7,710	7,710	10	77,100
11/03/2020	8,290	-0.06 ▼	-0.72	8,350	8,290	7,770	20	165,800
05/03/2020	8,350	0.50 ▲	5.99	7,810	8,350	7,270	6	50,100
27/02/2020	7,810	0.50 ▲	6.40	7,300	7,810	7,000	3	23,430
26/02/2020	7,300	0.50 ▲	6.85	6,840	7,300	7,300	1	7,300
20/02/2020	6,840	-0.50 ▼	-7.31	7,350	6,840	6,840	101	690,840
19/02/2020	6,840	-0.50 ▼	-7.31	7,350	6,840	6,840	101	690,840
18/02/2020	7,350	0.50 ▲	6.80	6,870	7,350	6,390	6	44,100
17/02/2020	6,870	-0.50 ▼	-7.28	7,370	6,870	6,870	1	6,870
15/02/2020	7,370	0.00 ■■	0.00	7,380	7,370	6,870	6	44,220
14/02/2020	7,370	0.00 ■■	0.00	7,380	7,370	6,870	6	44,220
12/02/2020	7,380	-0.60 ▼	-8.13	7,930	7,380	7,380	2	14,760
11/02/2020	7,380	-0.60 ▼	-8.13	7,930	7,380	7,380	2	14,760
08/01/2020	7,930	0.50 ▲	6.31	7,420	7,930	7,930	10	79,300
06/01/2020	7,420	0.00 ■■	0.00	7,440	7,960	6,920	61	452,620
03/01/2020	7,440	-0.50 ▼	-6.72	7,980	7,440	7,440	20	148,800
02/01/2020	7,980	0.00 ■■	0.00	7,990	7,980	7,440	25	199,500
30/12/2019	7,990	0.00 ■■	0.00	8,010	7,990	7,450	2	15,980
29/11/2019	8,010	0.00 ■■	0.00	8,010	8,010	8,010	8	64,080
18/11/2019	8,010	0.00 ■■	0.00	8,020	8,010	8,010	5	40,050
28/10/2019	8,020	0.50 ▲	6.23	7,500	8,020	8,020	3	24,060
18/10/2019	7,500	0.00 ■■	0.00	7,510	7,500	7,500	2	15,000
24/09/2019	7,510	0.20 ▲	2.66	7,330	7,510	7,510	1	7,510
19/09/2019	7,330	0.30 ▲	4.09	7,030	7,330	7,330	5	36,650
13/09/2019	7,030	0.00 ■■	0.00	7,030	7,030	6,540	2	14,060
05/09/2019	7,030	0.40 ▲	5.69	6,590	7,030	6,590	5	35,150
04/09/2019	6,590	0.00 ■■	0.00	6,590	6,590	6,550	300	1,977,000
03/09/2019	6,590	0.00 ■■	0.00	6,590	6,590	6,500	144	948,960
30/08/2019	6,590	-0.50 ▼	-7.59	7,080	6,590	6,590	1	6,590
29/08/2019	7,080	0.50 ▲	7.06	6,630	7,080	7,080	2	14,160
27/08/2019	6,630	0.40 ▲	6.03	6,210	6,630	6,630	1	6,630
26/08/2019	6,210	-0.50 ▼	-8.05	6,670	6,230	6,210	14	86,940
23/08/2019	6,670	-0.50 ▼	-7.50	7,170	6,680	6,670	172	1,147,240
22/08/2019	7,170	-0.50 ▼	-6.97	7,700	8,230	7,170	105	752,850
21/08/2019	7,700	0.40 ▲	5.19	7,270	7,770	6,770	6	46,200
20/08/2019	7,270	0.50 ▲	6.88	6,800	7,270	6,800	5	36,350
19/08/2019	6,800	0.20 ▲	2.94	6,600	6,800	6,140	220	1,496,000
15/08/2019	6,600	0.40 ▲	6.06	6,200	6,600	6,600	3	19,800
14/08/2019	6,200	-0.40 ▼	-6.45	6,590	6,590	6,200	52	322,400
09/08/2019	6,590	0.00 ■■	0.00	6,630	6,590	6,170	56	369,040
08/08/2019	6,630	0.00 ■■	0.00	6,630	6,630	6,200	5	33,150
07/08/2019	6,630	0.00 ■■	0.00	6,630	6,630	6,630	2	13,260
06/08/2019	6,630	0.40 ▲	6.03	6,200	6,630	6,630	3	19,890
05/08/2019	6,200	-0.20 ▼	-3.23	6,400	6,390	5,960	27	167,400
01/08/2019	6,400	0.00 ■■	0.00	6,390	6,400	5,950	8	51,200
31/07/2019	6,390	0.00 ■■	0.00	6,390	6,390	5,950	3	19,170
30/07/2019	6,390	0.00 ■■	0.00	6,390	6,390	6,390	2	12,780
29/07/2019	6,390	0.00 ■■	0.00	6,400	6,390	5,960	4	25,560
26/07/2019	6,400	0.00 ■■	0.00	6,400	6,400	5,970	6	38,400
24/07/2019	6,400	0.00 ■■	0.00	6,390	6,400	6,400	4	25,600
23/07/2019	6,390	0.00 ■■	0.00	6,400	6,390	5,960	11	70,290
22/07/2019	6,400	0.10 ▲	1.56	6,350	6,400	5,910	42	268,800
19/07/2019	6,350	0.40 ▲	6.30	5,960	6,350	5,550	23	146,050
18/07/2019	5,960	-0.40 ▼	-6.71	6,400	5,960	5,960	2	11,920
17/07/2019	6,400	0.10 ▲	1.56	6,300	6,400	5,860	11	70,400
15/07/2019	6,300	0.30 ▲	4.76	6,050	6,300	5,640	65	409,500
12/07/2019	6,050	-0.50 ▼	-8.26	6,500	6,050	6,050	1	6,050
08/07/2019	6,500	-0.20 ▼	-3.08	6,700	6,500	6,240	7	45,500
18/06/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	1	6,700
17/06/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	1	6,700
31/05/2019	6,700	0.30 ▲	4.48	6,390	6,700	5,950	6	40,200
30/05/2019	6,700	0.30 ▲	4.48	6,390	6,700	5,950	6	40,200
24/05/2019	6,390	-0.20 ▼	-3.13	6,590	6,390	6,130	2	12,780
23/05/2019	6,390	-0.20 ▼	-3.13	6,590	6,390	6,130	2	12,780
21/05/2019	6,590	-0.10 ▼	-1.52	6,680	6,590	6,220	11	72,490
20/05/2019	6,590	-0.10 ▼	-1.52	6,680	6,590	6,220	11	72,490
19/05/2019	6,680	0.20 ▲	2.99	6,500	6,680	6,680	1	6,680
17/05/2019	6,680	0.20 ▲	2.99	6,500	6,680	6,680	1	6,680
16/05/2019	6,500	-0.10 ▼	-1.54	6,590	6,500	6,500	2	13,000
15/05/2019	6,500	-0.10 ▼	-1.54	6,590	6,500	6,500	2	13,000
13/05/2019	6,590	0.40 ▲	6.07	6,220	6,590	6,590	1	6,590
12/05/2019	6,590	0.40 ▲	6.07	6,220	6,590	6,590	1	6,590
10/05/2019	6,590	0.40 ▲	6.07	6,220	6,590	6,590	1	6,590
09/05/2019	6,220	-0.50 ▼	-8.04	6,680	6,220	6,220	1	6,220
06/05/2019	6,680	0.40 ▲	5.99	6,310	6,680	6,680	1	6,680
05/05/2019	6,680	0.40 ▲	5.99	6,310	6,680	6,680	1	6,680
03/05/2019	6,680	0.40 ▲	5.99	6,310	6,680	6,680	1	6,680
02/05/2019	6,310	-0.50 ▼	-7.92	6,780	6,310	6,310	1	6,310
01/05/2019	6,780	0.10 ▲	1.47	6,700	6,780	6,240	5	33,900
30/04/2019	6,780	0.10 ▲	1.47	6,700	6,780	6,240	5	33,900
29/04/2019	6,780	0.10 ▲	1.47	6,700	6,780	6,240	5	33,900
28/04/2019	6,780	0.10 ▲	1.47	6,700	6,780	6,240	5	33,900
26/04/2019	6,780	0.10 ▲	1.47	6,700	6,780	6,240	5	33,900
25/04/2019	6,700	0.00 ■■	0.00	6,750	6,700	6,700	3	20,100
24/04/2019	6,750	0.20 ▲	2.96	6,570	6,750	6,750	15	101,250
23/04/2019	6,570	0.40 ▲	6.09	6,190	6,570	5,760	10	65,700
22/04/2019	6,190	-0.50 ▼	-8.08	6,650	7,090	6,190	2	12,380
21/04/2019	6,650	0.40 ▲	6.02	6,220	6,650	5,800	6	39,900
19/04/2019	6,650	0.40 ▲	6.02	6,220	6,650	5,800	6	39,900
18/04/2019	6,220	-0.50 ▼	-8.04	6,680	7,140	6,220	13	80,860
17/04/2019	6,680	-0.50 ▼	-7.49	7,180	7,120	6,680	31	207,080
16/04/2019	7,180	0.10 ▲	1.39	7,080	7,180	7,180	1	7,180
15/04/2019	6,800	0.42 ▲	6.18	6,380	6,800	6,800	10	68,000
12/04/2019	7,080	0.00 ■■	0.00	7,090	7,190	6,600	13	92,040
11/04/2019	7,080	0.00 ■■	0.00	7,090	7,190	6,600	13	92,040
10/04/2019	6,400	-0.48 ▼	-7.50	6,880	7,000	6,400	20	128,000
09/04/2019	7,090	0.10 ▲	1.41	6,990	7,090	7,090	1	7,090
05/04/2019	6,990	0.20 ▲	2.86	6,800	6,990	6,990	1	6,990
04/04/2019	6,990	0.20 ▲	2.86	6,800	6,990	6,990	1	6,990
03/04/2019	6,800	0.30 ▲	4.41	6,470	6,800	6,800	1	6,800
02/04/2019	6,470	0.40 ▲	6.18	6,050	6,470	5,630	68	439,960
01/04/2019	6,050	-0.50 ▼	-8.26	6,500	6,050	6,050	1	6,050
30/03/2019	6,100	0.10 ▲	1.64	6,000	6,100	6,100	10	61,000
29/03/2019	6,500	0.10 ▲	1.54	6,360	6,500	5,920	6	39,000
28/03/2019	7,500	-0.08 ▼	-1.07	7,580	7,500	7,500	50	375,000
27/03/2019	6,360	0.40 ▲	6.29	5,960	6,360	5,550	19	120,840
26/03/2019	5,960	0.00 ■■	0.00	5,960	5,960	5,580	3	17,880
25/03/2019	5,960	-0.40 ▼	-6.71	6,400	5,960	5,960	1	5,960
22/03/2019	6,400	0.00 ■■	0.00	6,380	6,400	6,380	20	128,000
21/03/2019	6,380	0.30 ▲	4.70	6,100	6,380	5,680	33	210,540
20/03/2019	6,100	-0.10 ▼	-1.64	6,240	6,190	6,000	43	262,300
19/03/2019	6,240	0.00 ■■	0.00	6,200	6,240	5,770	22	137,280
17/03/2019	6,770	0.39 ▲	5.76	6,100	6,200	6,100	30	203,100
15/03/2019	6,190	0.10 ▲	1.62	6,100	6,200	6,100	4	24,760
14/03/2019	6,100	-0.20 ▼	-3.28	6,260	6,150	5,830	73	445,300
13/03/2019	6,630	0.43 ▲	6.49	6,200	6,630	5,770	690	4,574,700
11/03/2019	6,260	-0.10 ▼	-1.60	6,330	6,260	5,890	4	25,040
08/03/2019	6,330	0.00 ■■	0.00	6,330	6,330	5,900	2	12,660
07/03/2019	6,330	-0.50 ▼	-7.90	6,800	6,330	6,330	15	94,950
06/03/2019	6,800	0.10 ▲	1.47	6,680	6,800	6,220	49	333,200
04/03/2019	6,680	0.20 ▲	2.99	6,510	6,680	6,060	60	400,800
02/03/2019	7,400	-0.10 ▼	-1.35	7,500	7,400	6,980	20	148,000
01/03/2019	6,510	-0.50 ▼	-7.68	7,000	7,290	6,510	2	13,020
28/02/2019	7,000	0.10 ▲	1.43	6,880	7,000	7,000	1	7,000
27/02/2019	6,880	0.40 ▲	5.81	6,500	6,950	6,880	5	34,400
26/02/2019	6,500	0.40 ▲	6.15	6,100	6,500	5,680	184	1,196,000
25/02/2019	7,070	0.25 ▲	3.54	6,820	7,070	7,070	10	70,700
22/02/2019	6,100	0.20 ▲	3.28	5,870	6,100	6,100	4	24,400
21/02/2019	5,870	-0.40 ▼	-6.81	6,300	6,740	5,870	11	64,570
20/02/2019	6,300	0.30 ▲	4.76	6,000	6,300	6,300	1	6,300
19/02/2019	6,000	0.20 ▲	3.33	5,820	6,000	6,000	11	66,000
18/02/2019	5,820	-0.40 ▼	-6.87	6,250	6,660	5,820	2	11,640
17/02/2019	6,770	0.39 ▲	5.76	6,250	0	0	30	203,100
15/02/2019	6,800	0.42 ▲	6.18	6,380	6,800	6,800	10	68,000
14/02/2019	6,380	0.41 ▲	6.43	5,970	6,380	6,380	20	127,600
13/02/2019	6,250	0.40 ▲	6.40	5,850	6,250	6,250	1	6,250
12/02/2019	5,850	-0.40 ▼	-6.84	6,270	5,850	5,850	1	5,850
31/01/2019	6,290	0.19 ▲	3.02	6,100	6,290	6,290	10	62,900
30/01/2019	6,270	-0.50 ▼	-7.97	6,740	6,270	6,270	1	6,270
28/01/2019	7,500	-0.08 ▼	-1.07	7,580	7,500	7,500	50	375,000
25/01/2019	7,070	0.25 ▲	3.54	6,820	7,070	7,070	10	70,700
24/01/2019	6,820	-0.02 ▼	-0.29	6,840	6,820	6,820	10	68,200
23/01/2019	6,200	0.20 ▲	3.23	6,000	6,200	5,580	830	5,146,000
22/01/2019	6,740	0.40 ▲	5.93	6,300	6,740	6,740	3,000	20,220,000
21/01/2019	6,300	-0.47 ▼	-7.46	6,770	6,300	6,300	10	63,000
17/01/2019	6,770	0.44 ▲	6.50	6,330	6,770	6,770	30	203,100
16/01/2019	6,330	-0.47 ▼	-7.42	6,800	6,330	6,330	10	63,300
15/01/2019	6,800	0.42 ▲	6.18	6,380	6,800	6,800	10	68,000
14/01/2019	6,380	0.41 ▲	6.43	5,970	6,380	6,380	20	127,600
13/01/2019	5,970	-0.43 ▼	-7.20	6,400	6,800	5,970	20	119,400
11/01/2019	5,970	-0.43 ▼	-7.20	6,400	6,800	5,970	20	119,400
10/01/2019	6,400	-0.48 ▼	-7.50	6,880	7,000	6,400	20	128,000
09/01/2019	6,880	-0.51 ▼	-7.41	7,390	6,880	6,880	10	68,800
07/01/2019	7,390	-0.01 ▼	-0.14	7,400	7,790	6,890	30	221,700
02/01/2019	7,400	-0.10 ▼	-1.35	7,500	7,400	6,980	20	148,000
28/12/2018	7,500	-0.08 ▼	-1.07	7,580	7,500	7,500	50	375,000
27/12/2018	7,580	0.39 ▲	5.15	7,190	7,580	7,580	10	75,800
26/12/2018	7,190	0.12 ▲	1.67	7,070	7,190	7,190	10	71,900
25/12/2018	7,070	0.25 ▲	3.54	6,820	7,070	7,070	10	70,700
24/12/2018	6,820	-0.02 ▼	-0.29	6,840	6,820	6,820	10	68,200
20/12/2018	6,840	0.34 ▲	4.97	6,500	6,840	6,050	80	547,200
19/12/2018	6,500	-0.32 ▼	-4.92	6,820	6,500	6,350	20	130,000
18/12/2018	6,820	0.04 ▲	0.59	6,780	6,830	6,310	70	477,400
17/12/2018	6,780	0.15 ▲	2.21	6,630	6,840	6,170	220	1,491,600
14/12/2018	6,630	0.43 ▲	6.49	6,200	6,630	5,770	690	4,574,700
13/12/2018	6,630	0.43 ▲	6.49	6,200	6,630	5,770	690	4,574,700
12/12/2018	6,200	0.10 ▲	1.61	6,100	6,200	5,690	50	310,000
11/12/2018	6,100	-0.01 ▼	-0.16	6,100	6,100	5,680	1,040	6,344,000
10/12/2018	6,100	0.11 ▲	1.80	5,990	6,400	5,590	2,290	13,969,000
07/12/2018	5,990	-0.11 ▼	-1.84	6,100	6,000	5,680	310	1,856,900
05/12/2018	6,100	0.01 ▲	0.16	6,090	6,200	5,670	1,050	6,405,000
04/12/2018	6,090	-0.01 ▼	-0.16	6,100	6,090	5,680	50	304,500
30/11/2018	6,100	0.10 ▲	1.64	6,000	6,100	6,100	10	61,000
29/11/2018	6,000	0.23 ▲	3.83	5,770	6,000	5,990	110	660,000
28/11/2018	5,770	-0.43 ▼	-7.45	6,200	5,770	5,770	810	4,673,700
23/11/2018	6,200	0.20 ▲	3.23	6,000	6,200	5,580	830	5,146,000
22/11/2018	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	230	1,380,000
15/11/2018	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
14/11/2018	6,000	0.10 ▲	1.67	5,900	6,000	5,490	440	2,640,000
08/11/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,900	13,580	80,122,000
06/11/2018	5,900	-0.41 ▼	-6.95	5,900	5,900	5,490	110	649,000
05/11/2018	5,900	-0.20 ▼	-3.39	6,100	5,980	5,680	240	1,416,000
02/11/2018	6,100	-0.19 ▼	-3.11	6,290	6,100	5,850	80	488,000
01/11/2018	6,290	0.00 ■■	0.00	6,290	6,290	6,290	100	629,000
31/10/2018	6,290	0.19 ▲	3.02	6,100	6,290	6,290	10	62,900
24/10/2018	6,100	0.00 ■■	0.00	6,100	6,100	6,100	90	549,000
15/10/2018	6,100	0.10 ▲	1.64	6,000	6,100	6,100	10	61,000
12/10/2018	6,000	-0.40 ▼	-6.67	6,000	6,000	5,600	210	1,260,000
11/10/2018	6,000	-0.10 ▼	-1.67	6,100	6,000	5,680	2,220	13,320,000
10/10/2018	6,100	0.11 ▲	1.80	5,990	6,100	6,100	10	61,000
09/10/2018	5,990	0.39 ▲	6.51	5,600	5,990	5,990	10	59,900
08/10/2018	5,600	-0.17 ▼	-3.04	5,770	5,770	5,600	270	1,512,000
05/10/2018	5,770	-0.43 ▼	-7.45	6,200	6,100	5,770	20	115,400
03/10/2018	6,200	0.10 ▲	1.61	6,100	6,200	5,680	240	1,488,000
02/10/2018	6,100	0.10 ▲	1.64	6,000	6,100	6,100	10	61,000
28/09/2018	6,000	0.14 ▲	2.33	5,860	6,000	6,000	10	60,000
27/09/2018	6,000	0.14 ▲	2.33	5,860	6,000	6,000	10	60,000
26/09/2018	5,860	-0.44 ▼	-7.51	6,300	5,860	5,860	200	1,172,000
25/09/2018	6,300	0.30 ▲	4.76	6,000	6,300	6,300	10	63,000
24/09/2018	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	480	2,880,000
21/09/2018	6,100	0.15 ▲	2.46	5,950	6,100	5,540	30	183,000
20/09/2018	5,950	-0.44 ▼	-7.39	6,390	5,950	5,950	10	59,500
19/09/2018	6,390	0.20 ▲	3.13	6,190	6,390	5,760	520	3,322,800
18/09/2018	6,190	-0.11 ▼	-1.78	6,300	6,190	5,860	250	1,547,500
14/09/2018	6,300	0.06 ▲	0.95	6,240	6,300	5,820	120	756,000
13/09/2018	6,240	0.20 ▲	3.21	6,040	6,440	5,620	350	2,184,000
12/09/2018	6,040	-0.45 ▼	-7.45	6,490	6,040	6,040	10	60,400
10/09/2018	6,490	-0.20 ▼	-3.08	6,690	6,490	6,230	30	194,700
04/09/2018	6,690	0.10 ▲	1.49	6,590	6,690	6,690	10	66,900
29/08/2018	6,590	0.09 ▲	1.37	6,500	6,590	6,050	210	1,383,900
28/08/2018	6,500	-0.10 ▼	-1.54	6,600	6,700	6,500	30	195,000
27/08/2018	6,600	-0.10 ▼	-1.52	6,700	6,800	6,600	60	396,000
23/08/2018	6,700	0.10 ▲	1.49	6,600	6,700	6,140	1,010	6,767,000
20/08/2018	6,600	0.01 ▲	0.15	6,590	6,600	6,600	20	132,000
14/08/2018	6,590	0.10 ▲	1.52	6,490	6,590	6,590	20	131,800
09/08/2018	6,490	0.35 ▲	5.39	6,140	6,500	5,720	170	1,103,300
08/08/2018	6,140	-0.46 ▼	-7.49	6,600	7,040	6,140	60	368,400
06/08/2018	6,600	-0.08 ▼	-1.21	6,680	6,600	6,600	50	330,000
01/08/2018	6,680	0.38 ▲	5.69	6,300	6,680	6,680	50	334,000
30/07/2018	6,300	0.00 ■■	0.00	6,300	6,300	6,300	20	126,000
25/07/2018	6,300	0.24 ▲	3.81	6,060	6,480	5,640	110	693,000
24/07/2018	6,060	-0.45 ▼	-7.43	6,510	6,060	6,060	10	60,600
23/07/2018	6,510	-0.49 ▼	-7.53	7,000	6,510	6,510	40	260,400
20/07/2018	7,000	-0.06 ▼	-0.86	7,060	7,000	7,000	20	140,000
19/07/2018	7,060	0.46 ▲	6.52	6,600	7,060	7,060	60	423,600
16/07/2018	6,600	0.10 ▲	1.52	6,500	6,600	6,600	10	66,000
11/07/2018	6,500	-0.19 ▼	-2.92	6,690	7,150	6,500	60	390,000
09/07/2018	6,690	0.00 ■■	0.00	6,690	6,690	6,690	50	334,500
04/07/2018	6,690	0.05 ▲	0.75	6,640	6,690	6,690	100	669,000
02/07/2018	6,640	0.20 ▲	3.01	6,440	6,640	6,600	40	265,600
28/06/2018	6,440	0.41 ▲	6.37	6,030	6,440	6,440	60	386,400
27/06/2018	6,030	-0.45 ▼	-7.46	6,480	6,480	6,030	90	542,700
26/06/2018	6,480	0.41 ▲	6.33	6,070	6,480	6,480	40	259,200
25/06/2018	6,070	0.37 ▲	6.10	5,700	6,070	5,800	60	364,200
22/06/2018	5,700	0.37 ▲	6.49	5,330	5,700	5,700	50	285,000
21/06/2018	5,330	0.34 ▲	6.38	4,990	5,330	5,330	10	53,300
20/06/2018	4,990	0.32 ▲	6.41	4,670	4,990	4,990	50	249,500
15/06/2018	4,670	-0.33 ▼	-7.07	5,000	4,680	4,670	30	140,100
13/06/2018	5,000	0.24 ▲	4.80	4,760	5,000	5,000	60	300,000
12/06/2018	4,760	-0.34 ▼	-7.14	5,100	4,760	4,760	10	47,600
11/06/2018	5,100	-0.33 ▼	-6.47	5,430	5,100	5,100	10	51,000
08/06/2018	5,430	-0.36 ▼	-6.63	5,430	5,430	5,070	1,120	6,081,600
07/06/2018	5,430	-0.40 ▼	-7.37	5,830	6,210	5,430	130	705,900
05/06/2018	5,830	0.38 ▲	6.52	5,450	5,830	5,830	140	816,200
04/06/2018	5,450	-0.38 ▼	-6.97	5,830	6,230	5,440	90	490,500
01/06/2018	5,830	-0.39 ▼	-6.69	6,220	6,650	5,790	600	3,498,000
31/05/2018	6,220	-0.46 ▼	-7.40	6,680	7,140	6,220	180	1,119,600
30/05/2018	6,680	0.43 ▲	6.44	6,250	6,680	5,830	30	200,400
29/05/2018	6,250	-0.45 ▼	-7.20	6,700	7,140	6,240	190	1,187,500
28/05/2018	6,700	0.19 ▲	2.84	6,510	6,700	6,060	70	469,000
25/05/2018	6,510	-0.49 ▼	-7.53	7,000	7,400	6,510	30	195,300
24/05/2018	7,000	0.17 ▲	2.43	6,830	7,290	6,360	380	2,660,000
23/05/2018	6,830	-0.51 ▼	-7.47	7,340	7,800	6,830	60	409,800
07/05/2018	7,340	-0.55 ▼	-7.49	7,890	7,340	7,340	10	73,400
24/04/2018	7,890	0.51 ▲	6.46	7,380	7,890	7,890	10	78,900
19/04/2018	7,380	0.38 ▲	5.15	7,000	7,390	7,000	40	295,200
18/04/2018	7,000	0.40 ▲	5.71	6,600	7,000	6,150	150	1,050,000
12/04/2018	7,270	0.47 ▲	6.46	6,800	7,270	6,330	100	727,000
05/04/2018	6,800	0.27 ▲	3.97	6,530	6,800	6,800	10	68,000
04/04/2018	6,800	0.27 ▲	3.97	6,530	6,800	6,800	10	68,000
29/03/2018	6,530	0.41 ▲	6.28	6,120	6,530	6,530	10	65,300
26/03/2018	6,120	0.37 ▲	6.05	5,750	6,120	6,120	10	61,200
23/03/2018	5,750	-0.01 ▼	-0.17	5,760	6,160	5,750	130	747,500
22/03/2018	5,760	-0.43 ▼	-7.47	6,190	5,760	5,760	20	115,200
21/03/2018	6,190	-0.05 ▼	-0.81	5,810	6,190	6,190	10	61,900
20/03/2018	5,810	-0.43 ▼	-7.40	6,240	5,820	5,810	1,010	5,868,100
19/03/2018	6,240	0.05 ▲	0.80	6,190	6,620	6,000	70	436,800
16/03/2018	6,190	-0.19 ▼	-3.07	6,200	6,190	6,190	10	61,900
15/03/2018	6,200	-0.18 ▼	-2.90	6,380	6,440	6,200	40	248,000
14/03/2018	6,380	0.38 ▲	5.96	6,000	6,410	5,580	960	6,124,800
13/03/2018	6,000	-0.42 ▼	-7.00	6,420	6,420	5,980	60	360,000
12/03/2018	6,420	-0.48 ▼	-7.48	6,900	0	0	500	3,210,000
07/03/2018	6,900	0.40 ▲	5.80	6,500	6,900	6,900	10	69,000
06/03/2018	6,500	0.41 ▲	6.31	6,090	6,500	6,500	10	65,000
05/03/2018	6,090	0.39 ▲	6.40	5,700	6,090	6,090	430	2,618,700
02/03/2018	5,700	0.37 ▲	6.49	5,330	5,700	5,330	1,020	5,814,000
27/02/2018	5,330	0.34 ▲	6.38	4,990	5,330	5,330	10	53,300
26/02/2018	4,990	-0.36 ▼	-7.21	5,350	4,990	4,990	10	49,900
23/02/2018	5,350	-0.40 ▼	-7.48	5,750	5,350	5,350	10	53,500
21/02/2018	5,750	0.37 ▲	6.43	5,380	5,750	5,750	10	57,500
13/02/2018	5,380	-0.39 ▼	-7.25	5,770	6,170	5,380	220	1,183,600
12/02/2018	5,770	-0.43 ▼	-7.45	6,200	5,770	5,770	210	1,211,700
09/02/2018	6,200	0.40 ▲	6.45	5,800	6,200	6,200	10	62,000
08/02/2018	5,800	0.37 ▲	6.38	5,430	5,800	5,800	30	174,000
07/02/2018	5,430	0.35 ▲	6.45	5,080	5,430	4,730	30	162,900
05/02/2018	5,080	-0.38 ▼	-7.48	5,460	5,080	5,080	10	50,800
02/02/2018	5,460	0.34 ▲	6.23	5,120	5,460	4,770	20	109,200
01/02/2018	5,120	0.00 ■■	0.00	5,120	5,120	5,120	1,000	5,120,000
31/01/2018	5,120	-0.38 ▼	-7.42	5,500	5,120	5,120	10	51,200
30/01/2018	5,500	-0.35 ▼	-6.36	5,850	6,250	5,500	120	660,000
26/01/2018	5,850	-0.38 ▼	-6.50	6,230	6,660	5,850	1,500	8,775,000
25/01/2018	6,230	-0.45 ▼	-7.22	6,680	6,230	6,230	10	62,300
24/01/2018	7,500	0.33 ▲	4.40	7,170	7,170	6,670	110	825,000
22/01/2018	7,170	-0.49 ▼	-6.83	7,170	7,170	6,670	2,110	15,128,700
19/01/2018	7,170	-0.53 ▼	-7.39	7,700	8,210	7,170	120	860,400
17/01/2018	7,700	-0.57 ▼	-7.40	8,270	7,700	7,700	30	231,000
16/01/2018	8,270	0.53 ▲	6.41	7,740	8,270	8,270	20	165,400
15/01/2018	7,740	0.44 ▲	5.68	7,300	7,810	6,850	450	3,483,000
12/01/2018	7,300	0.45 ▲	6.16	6,850	7,300	6,380	6,070	44,311,000
11/01/2018	6,850	-0.51 ▼	-7.45	7,360	6,850	6,850	310	2,123,500
09/01/2018	7,360	0.46 ▲	6.25	6,900	7,370	7,360	20	147,200
08/01/2018	6,900	-0.51 ▼	-7.39	7,410	7,900	6,900	110	759,000
04/01/2018	7,410	0.47 ▲	6.34	6,940	7,410	6,460	30	222,300
02/01/2018	6,940	0.44 ▲	6.34	6,500	6,940	6,940	10	69,400
29/12/2017	6,500	0.06 ▲	0.92	6,440	6,890	6,500	320	2,080,000
28/12/2017	6,440	-0.45 ▼	-6.99	6,890	6,890	6,440	120	772,800
27/12/2017	6,890	-0.51 ▼	-7.40	7,400	7,900	6,890	50	344,500
26/12/2017	7,400	0.48 ▲	6.49	6,920	7,400	6,440	520	3,848,000
25/12/2017	6,920	-0.52 ▼	-7.51	7,440	6,920	6,920	10	69,200
21/12/2017	7,440	-0.56 ▼	-7.53	8,000	7,440	7,440	210	1,562,400
20/12/2017	8,000	0.08 ▲	1.00	7,920	8,000	8,000	10	80,000
19/12/2017	7,920	-0.59 ▼	-7.45	8,510	7,920	7,920	10	79,200
18/12/2017	8,510	-0.63 ▼	-7.40	9,140	9,100	8,510	100	851,000
15/12/2017	9,140	0.58 ▲	6.35	8,560	9,140	9,140	20	182,800
14/12/2017	8,560	0.56 ▲	6.54	8,000	8,560	7,440	60	513,600
13/12/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
12/12/2017	8,000	-0.60 ▼	-7.50	8,600	8,000	8,000	10	80,000
07/12/2017	8,600	-0.55 ▼	-6.40	9,150	8,600	8,600	10	86,000
05/12/2017	9,150	0.00 ■■	0.00	9,150	9,150	9,150	0	0
04/12/2017	9,150	0.00 ■■	0.00	9,150	9,150	9,150	0	0
01/12/2017	9,150	0.59 ▲	6.89	9,150	9,150	9,150	10	91,500
30/11/2017	8,560	0.56 ▲	7.00	7,500	8,560	7,500	1,000	8,560,000
29/11/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
28/11/2017	8,000	0.50 ▲	6.67	8,000	8,000	8,000	10	80,000
27/11/2017	7,500	0.00 ■■	0.00	7,700	7,700	6,980	330	2,475,000
24/11/2017	7,500	0.10 ▲	1.35	7,200	7,800	6,890	110	825,000
23/11/2017	7,400	-0.10 ▼	-1.33	6,990	7,400	6,990	70	518,000
22/11/2017	7,500	0.30 ▲	4.17	7,690	7,690	6,700	280	2,100,000
21/11/2017	7,200	0.34 ▲	4.96	7,340	7,340	6,380	250	1,800,000
20/11/2017	6,860	-0.51 ▼	-6.92	6,860	7,880	6,860	100	686,000
17/11/2017	7,370	0.47 ▲	6.81	6,450	7,380	6,450	80	589,600
16/11/2017	6,900	-0.44 ▼	-5.99	6,830	7,800	6,830	1,040	7,176,000
15/11/2017	7,340	-0.55 ▼	-6.97	7,340	7,340	7,340	20	146,800
14/11/2017	7,890	-0.59 ▼	-6.96	8,480	8,740	7,890	60	473,400
13/11/2017	8,480	-0.63 ▼	-6.92	8,480	8,480	8,480	10	84,800
10/11/2017	9,110	0.00 ■■	0.00	9,110	9,110	9,110	0	0
09/11/2017	9,110	0.02 ▲	0.22	9,110	9,110	9,110	10	91,100
08/11/2017	9,090	0.31 ▲	3.53	8,790	9,090	8,790	40	363,600
07/11/2017	8,780	-0.66 ▼	-6.99	8,780	8,780	8,780	70	614,600
06/11/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
03/11/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
02/11/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
01/11/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
31/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
30/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
27/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
26/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
25/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
24/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
23/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
20/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
19/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
18/10/2017	9,440	0.00 ■■	0.00	9,440	9,440	9,440	0	0
17/10/2017	9,440	0.18 ▲	1.94	9,440	9,440	9,440	10	94,400
16/10/2017	9,260	0.20 ▲	2.21	9,260	9,260	9,260	10	92,600
13/10/2017	9,060	0.33 ▲	3.78	8,700	9,060	8,700	120	1,087,200
12/10/2017	8,730	0.00 ■■	0.00	8,730	8,730	8,730	0	0
11/10/2017	8,730	0.00 ■■	0.00	8,730	8,730	8,610	40	349,200
10/10/2017	8,730	0.12 ▲	1.39	8,610	8,730	8,610	40	349,200
09/10/2017	8,610	0.00 ■■	0.00	8,610	8,610	8,610	80	688,800
06/10/2017	8,610	0.00 ■■	0.00	8,610	8,610	8,610	0	0
05/10/2017	8,610	-0.64 ▼	-6.92	8,610	8,610	8,610	20	172,200
04/10/2017	9,250	0.00 ■■	0.00	9,250	9,250	9,250	0	0
03/10/2017	9,250	0.00 ■■	0.00	9,250	9,250	9,250	0	0
02/10/2017	9,250	0.00 ■■	0.00	9,250	9,250	9,250	10	92,500
29/09/2017	9,250	0.06 ▲	0.65	9,250	9,250	9,250	10	92,500
28/09/2017	9,190	0.00 ■■	0.00	9,190	9,190	9,190	0	0
27/09/2017	9,190	0.00 ■■	0.00	9,190	9,190	9,190	0	0
26/09/2017	9,190	0.27 ▲	3.03	8,920	9,190	8,920	60	551,400
25/09/2017	8,920	0.00 ■■	0.00	8,920	8,920	8,920	0	0
22/09/2017	8,920	0.00 ■■	0.00	8,920	8,920	8,920	0	0
21/09/2017	8,920	0.00 ■■	0.00	8,920	8,920	8,920	0	0
20/09/2017	8,920	0.00 ■■	0.00	8,920	8,920	8,920	0	0
19/09/2017	8,920	0.58 ▲	6.95	8,920	8,920	8,920	10	89,200
18/09/2017	8,340	0.54 ▲	6.92	7,260	8,340	7,260	20	166,800
15/09/2017	7,800	-0.58 ▼	-6.92	7,800	7,800	7,800	370	2,886,000
14/09/2017	8,380	0.00 ■■	0.00	8,380	8,380	8,380	0	0
13/09/2017	8,380	-0.27 ▼	-3.12	8,380	8,380	8,380	120	1,005,600
12/09/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
11/09/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
08/09/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
07/09/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
06/09/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
05/09/2017	8,650	0.00 ■■	0.00	8,690	8,690	8,650	110	951,500
01/09/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
31/08/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
30/08/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	10	86,500
29/08/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	130	1,124,500
28/08/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
25/08/2017	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
24/08/2017	8,650	-0.65 ▼	-6.99	8,650	8,650	8,650	20	173,000
23/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
22/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
21/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
18/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
17/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
16/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
15/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
14/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
11/08/2017	9,300	-0.07 ▼	-0.75	9,300	9,300	9,300	60	558,000
10/08/2017	9,370	0.07 ▲	0.75	9,370	9,370	9,370	30	281,100
09/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
08/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
07/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
04/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
03/08/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
02/08/2017	9,300	0.00 ■■	0.00	9,290	9,300	9,290	500	4,650,000
01/08/2017	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	800	7,440,000
31/07/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
28/07/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
27/07/2017	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	30	300,000
26/07/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
25/07/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
24/07/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
21/07/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
20/07/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
19/07/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
18/07/2017	10,100	0.00 ■■	0.00	10,800	10,800	10,100	3,910	39,491,000
17/07/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
14/07/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
13/07/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
12/07/2017	10,100	-0.70 ▼	-6.48	10,750	10,750	10,100	270	2,727,000
11/07/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
10/07/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
07/07/2017	10,800	0.55 ▲	5.37	10,800	10,800	10,800	10	108,000
06/07/2017	10,250	0.00 ■■	0.00	10,250	10,250	10,250	0	0
05/07/2017	10,250	-0.75 ▼	-6.82	10,250	10,250	10,250	10	102,500
04/07/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
03/07/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
30/06/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
29/06/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
28/06/2017	11,000	0.50 ▲	4.76	11,000	11,000	11,000	10	110,000
27/06/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
26/06/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
23/06/2017	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
22/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
21/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
20/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
19/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
16/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
15/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
14/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
12/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
09/06/2017	10,000	0.61 ▲	6.50	10,000	10,000	10,000	20	200,000
08/06/2017	9,390	0.00 ■■	0.00	9,390	9,390	9,390	0	0
07/06/2017	9,390	0.00 ■■	0.00	9,390	9,390	9,390	0	0
06/06/2017	9,390	0.00 ■■	0.00	9,390	9,390	9,390	0	0
05/06/2017	9,390	0.00 ■■	0.00	9,390	9,390	9,390	0	0
02/06/2017	9,390	0.00 ■■	0.00	9,390	9,390	9,390	0	0
01/06/2017	9,390	0.00 ■■	0.00	9,390	9,390	9,390	80	751,200
31/05/2017	9,390	0.59 ▲	6.70	9,390	9,390	9,390	10	93,900
30/05/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
29/05/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/05/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
25/05/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
24/05/2017	8,800	0.57 ▲	6.93	8,800	8,800	8,800	100	880,000
23/05/2017	8,230	-0.61 ▼	-6.90	8,230	8,230	8,230	90	740,700
22/05/2017	8,840	0.00 ■■	0.00	8,840	8,840	8,840	0	0
19/05/2017	8,840	0.00 ■■	0.00	8,840	8,840	8,840	0	0
18/05/2017	8,840	0.00 ■■	0.00	8,840	8,840	8,840	0	0
17/05/2017	8,840	0.00 ■■	0.00	8,840	8,840	8,840	0	0
16/05/2017	8,840	-0.66 ▼	-6.95	8,840	8,840	8,840	10	88,400
15/05/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	40	380,000
09/05/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
08/05/2017	9,800	0.60 ▲	6.52	9,800	9,800	9,800	20	196,000
05/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
04/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
03/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
28/04/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
27/04/2017	9,200	0.20 ▲	2.22	8,370	9,200	8,370	30	276,000
26/04/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
25/04/2017	9,000	-0.43 ▼	-4.56	9,000	9,000	9,000	840	7,560,000
24/04/2017	9,430	0.00 ■■	0.00	9,430	9,430	9,430	0	0
21/04/2017	9,430	0.00 ■■	0.00	9,430	9,430	9,430	0	0
20/04/2017	9,430	0.00 ■■	0.00	9,430	9,430	9,430	0	0
19/04/2017	9,430	0.00 ■■	0.00	9,430	9,430	9,430	0	0
18/04/2017	9,430	0.00 ■■	0.00	9,430	9,430	9,430	0	0
17/04/2017	9,430	0.00 ■■	0.00	9,430	9,430	9,430	0	0
14/04/2017	9,430	0.00 ■■	0.00	9,430	9,430	9,430	0	0
13/04/2017	9,430	0.60 ▲	6.80	9,440	9,440	8,220	40	377,200
12/04/2017	8,830	0.00 ■■	0.00	8,830	8,830	8,830	0	0
11/04/2017	8,830	0.00 ■■	0.00	8,830	8,830	8,830	0	0
10/04/2017	8,830	-0.66 ▼	-6.95	8,830	8,830	8,830	10	88,300
07/04/2017	9,490	0.62 ▲	6.99	8,250	9,490	8,250	20	189,800
05/04/2017	8,870	0.58 ▲	7.00	7,710	8,870	7,710	410	3,636,700
04/04/2017	8,290	-0.62 ▼	-6.96	9,530	9,530	8,290	80	663,200
03/04/2017	8,910	0.00 ■■	0.00	8,910	8,910	8,910	0	0
31/03/2017	8,910	-0.66 ▼	-6.90	8,910	8,910	8,910	10	89,100
30/03/2017	9,570	0.00 ■■	0.00	9,570	9,570	9,570	0	0
29/03/2017	9,570	0.00 ■■	0.00	9,570	9,570	9,570	0	0
28/03/2017	9,570	0.00 ■■	0.00	9,570	9,570	9,570	0	0
27/03/2017	9,570	0.00 ■■	0.00	9,570	9,570	9,570	0	0
24/03/2017	9,570	0.61 ▲	6.81	9,570	9,570	9,570	10	95,700
23/03/2017	8,960	0.00 ■■	0.00	8,960	8,960	8,960	10	89,600
22/03/2017	8,960	-0.67 ▼	-6.96	8,960	8,960	8,960	5,550	49,728,000
21/03/2017	9,630	-0.72 ▼	-6.96	9,630	9,630	9,630	500	4,815,000
20/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
17/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
16/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
15/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
14/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
13/03/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
10/03/2017	10,350	-0.75 ▼	-6.76	10,350	10,350	10,350	10	103,500
09/03/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
08/03/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
07/03/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
06/03/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
03/03/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
02/03/2017	11,100	-0.75 ▼	-6.33	11,100	11,100	11,100	30	333,000
01/03/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
28/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
27/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
24/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
23/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
22/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
21/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
20/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	2,000	23,700,000
17/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
16/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
15/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
14/02/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
13/02/2017	11,850	-0.85 ▼	-6.69	11,850	11,850	11,850	10	118,500
10/02/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
09/02/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
08/02/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
07/02/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
06/02/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
03/02/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
02/02/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
25/01/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
24/01/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
23/01/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
20/01/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	10	127,000
19/01/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
18/01/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
17/01/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
16/01/2017	12,700	0.70 ▲	5.83	12,100	12,700	12,100	20	254,000
13/01/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
12/01/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
11/01/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
10/01/2017	12,000	0.70 ▲	6.19	12,000	12,000	12,000	10	120,000
09/01/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
06/01/2017	11,300	0.70 ▲	6.60	11,300	11,300	11,300	10	113,000
05/01/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
04/01/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	120	1,272,000
03/01/2017	10,600	0.60 ▲	6.00	10,300	10,600	10,300	670	7,102,000
30/12/2016	10,000	0.62 ▲	6.61	9,900	10,000	9,900	110	1,100,000
29/12/2016	9,380	0.61 ▲	6.96	9,000	9,380	9,000	80	750,400
28/12/2016	8,770	0.57 ▲	6.95	8,300	8,770	7,630	830	7,279,100
27/12/2016	8,200	0.40 ▲	5.13	7,800	8,200	7,260	1,510	12,382,000
26/12/2016	7,800	0.50 ▲	6.85	7,300	7,800	7,300	510	3,978,000
23/12/2016	7,300	0.30 ▲	4.29	7,000	7,300	7,000	40	292,000
22/12/2016	7,000	0.25 ▲	3.70	6,990	7,000	6,990	240	1,680,000
21/12/2016	6,750	-0.50 ▼	-6.90	6,750	6,750	6,750	20	135,000
20/12/2016	7,250	0.46 ▲	6.77	7,250	7,250	7,250	10	72,500
19/12/2016	6,790	0.00 ■■	0.00	6,790	6,790	6,790	0	0
16/12/2016	6,790	0.00 ■■	0.00	6,790	6,790	6,790	0	0
15/12/2016	6,790	0.33 ▲	5.11	6,790	6,790	6,790	10	67,900
14/12/2016	6,460	0.42 ▲	6.95	6,460	6,460	6,460	510	3,294,600
13/12/2016	6,040	-0.45 ▼	-6.93	6,490	6,490	6,040	130	785,200
12/12/2016	6,490	0.26 ▲	4.17	5,800	6,490	5,800	6,460	41,925,400
09/12/2016	6,230	-0.46 ▼	-6.88	6,230	6,230	6,230	500	3,115,000
08/12/2016	6,690	-0.22 ▼	-3.18	6,430	6,690	6,430	1,020	6,823,800
07/12/2016	6,910	0.00 ■■	0.00	6,910	6,910	6,910	0	0
06/12/2016	6,910	0.00 ■■	0.00	6,910	6,910	6,910	0	0
05/12/2016	6,910	-0.52 ▼	-7.00	6,910	6,910	6,910	50	345,500
02/12/2016	7,430	-0.01 ▼	-0.13	6,920	7,430	6,920	510	3,789,300
01/12/2016	7,440	-0.56 ▼	-7.00	7,440	7,440	7,440	520	3,868,800
30/11/2016	8,000	0.51 ▲	6.81	7,050	8,000	7,050	30	240,000
29/11/2016	7,490	-0.56 ▼	-6.96	7,490	7,490	7,490	10	74,900
28/11/2016	8,050	-0.60 ▼	-6.94	8,050	8,050	8,050	10	80,500
25/11/2016	8,650	-0.65 ▼	-6.99	8,800	8,800	8,650	510	4,411,500
24/11/2016	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	100	930,000
23/11/2016	10,000	-0.75 ▼	-6.98	10,000	10,000	10,000	200	2,000,000
22/11/2016	10,750	-0.80 ▼	-6.93	10,750	10,750	10,750	210	2,257,500
21/11/2016	11,550	-0.85 ▼	-6.85	11,550	11,550	11,550	100	1,155,000
18/11/2016	12,400	-0.90 ▼	-6.77	12,400	12,400	12,400	100	1,240,000
17/11/2016	13,300	0.45 ▲	3.50	12,000	13,300	12,000	350	4,655,000
16/11/2016	12,850	0.00 ■■	0.00	12,850	12,850	12,850	0	0
15/11/2016	12,850	0.00 ■■	0.00	12,850	12,850	12,850	0	0
14/11/2016	12,850	-0.95 ▼	-6.88	12,850	12,850	12,850	10	128,500
11/11/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
10/11/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
09/11/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
08/11/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
07/11/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
04/11/2016	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
03/11/2016	13,800	-1.00 ▼	-6.76	13,800	13,800	13,800	10	138,000
02/11/2016	14,800	-1.10 ▼	-6.92	14,800	14,800	14,800	10	148,000
01/11/2016	15,900	-1.15 ▼	-6.74	15,900	15,900	15,900	10	159,000
31/10/2016	17,050	-1.25 ▼	-6.83	17,050	17,050	17,050	10	170,500
28/10/2016	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
27/10/2016	18,300	-1.35 ▼	-6.87	18,300	18,300	18,300	10	183,000
26/10/2016	19,650	-1.45 ▼	-6.87	21,850	21,850	19,650	40	786,000
25/10/2016	21,100	0.05 ▲	0.24	21,100	21,100	21,100	10	211,000
24/10/2016	21,050	0.00 ■■	0.00	21,050	21,050	21,050	0	0
21/10/2016	21,050	0.80 ▲	3.95	21,050	21,050	21,050	10	210,500
20/10/2016	20,250	0.00 ■■	0.00	20,250	20,250	20,250	0	0
19/10/2016	20,250	0.75 ▲	3.85	19,500	20,250	18,150	170	3,442,500
18/10/2016	19,500	0.70 ▲	3.72	19,500	19,500	19,500	10	195,000
17/10/2016	18,800	0.65 ▲	3.58	18,800	18,800	18,800	10	188,000
14/10/2016	18,150	0.65 ▲	3.71	18,150	18,150	18,150	10	181,500
13/10/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
12/10/2016	17,500	0.65 ▲	3.86	17,500	17,500	17,500	10	175,000
11/10/2016	16,850	0.00 ■■	0.00	16,850	16,850	16,850	0	0
10/10/2016	16,850	0.55 ▲	3.37	16,850	16,850	16,850	10	168,500
07/10/2016	16,300	0.55 ▲	3.49	16,300	16,300	16,300	10	163,000
06/10/2016	15,750	0.00 ■■	0.00	15,750	15,750	15,750	0	0
05/10/2016	15,750	0.00 ■■	0.00	15,750	15,750	15,750	20	315,000
04/10/2016	15,750	0.60 ▲	3.96	15,750	15,750	15,750	20	315,000
03/10/2016	15,150	0.60 ▲	4.12	14,550	15,150	14,550	90	1,363,500
30/09/2016	14,550	0.45 ▲	3.19	13,150	14,550	13,150	200	2,910,000
29/09/2016	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
28/09/2016	14,100	0.50 ▲	3.68	14,100	14,100	14,100	10	141,000
27/09/2016	13,600	0.40 ▲	3.03	13,600	13,600	13,600	10	136,000
26/09/2016	13,200	0.35 ▲	2.72	12,300	13,200	12,300	20	264,000
23/09/2016	12,850	0.45 ▲	3.63	12,850	12,850	12,850	10	128,500
22/09/2016	12,400	0.45 ▲	3.77	12,400	12,400	12,400	10	124,000
21/09/2016	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
20/09/2016	11,950	0.35 ▲	3.02	11,950	11,950	11,950	10	119,500
19/09/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
16/09/2016	11,600	0.70 ▲	6.42	10,150	11,600	10,150	20	232,000
15/09/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
14/09/2016	10,900	0.00 ■■	0.00	11,650	11,650	10,900	270	2,943,000
13/09/2016	10,900	0.70 ▲	6.86	10,900	10,900	10,900	10	109,000
12/09/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
09/09/2016	10,200	0.60 ▲	6.25	9,000	10,200	9,000	10,110	103,122,000
08/09/2016	9,600	0.60 ▲	6.67	9,600	9,600	9,600	10	96,000
07/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
06/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
05/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
01/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
31/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
30/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
29/08/2016	9,000	0.50 ▲	5.88	9,000	9,000	9,000	20	180,000
26/08/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
25/08/2016	8,500	0.00 ■■	0.00	9,000	9,000	8,000	210	1,785,000
24/08/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
23/08/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
22/08/2016	8,500	0.50 ▲	6.25	8,500	8,500	8,500	10	85,000
19/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
18/08/2016	8,000	0.50 ▲	6.67	7,500	8,000	7,500	50	400,000
17/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
16/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
15/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
12/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/08/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	10	75,000
10/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
09/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	40	320,000
08/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
05/08/2016	8,000	-0.50 ▼	-5.88	9,000	9,000	8,000	30	240,000
04/08/2016	8,500	0.00 ■■	0.00	8,000	8,500	8,000	1,190	10,115,000
03/08/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
02/08/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
01/08/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
29/07/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
28/07/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
27/07/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
26/07/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
25/07/2016	8,500	0.40 ▲	4.94	8,500	8,500	8,500	20	170,000
22/07/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
21/07/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
20/07/2016	8,100	0.50 ▲	6.58	8,100	8,100	8,100	10	81,000
19/07/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
18/07/2016	7,600	0.10 ▲	1.33	7,600	7,600	7,600	10	76,000
15/07/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
14/07/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
13/07/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
12/07/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	130	975,000
11/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
08/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
07/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
06/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
05/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
04/07/2016	8,000	0.00 ■■	0.00	7,500	8,000	7,500	240	1,920,000
01/07/2016	8,000	0.50 ▲	6.67	8,000	8,000	7,200	120	960,000
30/06/2016	7,500	0.40 ▲	5.63	7,500	7,500	7,500	10	75,000
29/06/2016	7,100	0.10 ▲	1.43	7,400	7,400	7,100	1,210	8,591,000
28/06/2016	7,000	0.40 ▲	6.06	7,000	7,000	6,600	30	210,000
27/06/2016	6,600	0.40 ▲	6.45	6,600	6,600	6,600	20	132,000
24/06/2016	6,200	0.40 ▲	6.90	6,200	6,200	6,200	290	1,798,000
23/06/2016	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	10	58,000
22/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
21/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
20/06/2016	6,000	0.00 ■■	0.00	6,400	6,400	6,000	110	660,000
17/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
16/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
15/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
14/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
13/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
10/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
09/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
08/06/2016	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	30	180,000
07/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
06/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
03/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
02/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
01/06/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
31/05/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
30/05/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
27/05/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
26/05/2016	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	20	128,000
25/05/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
24/05/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
23/05/2016	6,800	-0.40 ▼	-5.56	6,800	6,800	6,800	10	68,000
20/05/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
19/05/2016	7,200	-0.40 ▼	-5.26	8,100	8,100	7,200	30	216,000
18/05/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
17/05/2016	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	10	76,000
16/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
13/05/2016	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	190	1,520,000
12/05/2016	8,500	-0.60 ▼	-6.59	8,500	8,500	8,500	10	85,000
11/05/2016	9,100	0.00 ■■	0.00	8,500	9,100	8,500	600	5,460,000
10/05/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
09/05/2016	9,100	-0.60 ▼	-6.19	9,100	9,100	9,100	10	91,000
06/05/2016	9,700	-0.60 ▼	-5.83	10,300	10,300	9,700	1,720	16,684,000
05/05/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	900	9,270,000
04/05/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10	103,000
29/04/2016	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	10	103,000
28/04/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
27/04/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/04/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
25/04/2016	11,000	-0.80 ▼	-6.78	11,000	11,000	11,000	60	660,000
22/04/2016	11,800	-0.80 ▼	-6.35	11,800	11,800	11,800	20	236,000
21/04/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
20/04/2016	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	330	4,158,000
19/04/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
15/04/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
14/04/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
13/04/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
12/04/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
11/04/2016	13,500	-0.50 ▼	-3.57	13,100	13,500	13,100	110	1,485,000
08/04/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
07/04/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
06/04/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
05/04/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
04/04/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
01/04/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
31/03/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
30/03/2016	14,000	-1.00 ▼	-6.67	14,000	14,000	14,000	100	1,400,000
29/03/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
28/03/2016	15,000	0.70 ▲	4.90	15,000	15,000	15,000	10	150,000
25/03/2016	14,300	0.90 ▲	6.72	12,500	14,300	12,500	90	1,287,000
24/03/2016	13,400	0.80 ▲	6.35	13,000	13,400	13,000	120	1,608,000
23/03/2016	12,600	0.80 ▲	6.78	12,600	12,600	12,600	280	3,528,000
22/03/2016	11,800	0.70 ▲	6.31	11,800	11,800	11,800	1,080	12,744,000
21/03/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
18/03/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
17/03/2016	11,100	-0.70 ▼	-5.93	11,100	11,100	11,100	10	111,000
16/03/2016	11,800	-0.80 ▼	-6.35	11,800	11,800	11,800	20	236,000
15/03/2016	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	180	2,268,000
14/03/2016	13,500	-0.50 ▼	-3.57	14,000	14,000	13,100	220	2,970,000
11/03/2016	14,000	-1.00 ▼	-6.67	14,000	14,000	14,000	10	140,000
10/03/2016	15,000	-1.10 ▼	-6.83	15,000	15,000	15,000	10	150,000
09/03/2016	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
08/03/2016	16,100	-1.20 ▼	-6.94	16,100	16,100	16,100	20	322,000
07/03/2016	17,300	-1.20 ▼	-6.49	17,300	17,300	17,300	20	346,000
04/03/2016	18,500	-1.20 ▼	-6.09	18,500	18,500	18,500	10	185,000
03/03/2016	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
02/03/2016	19,700	-1.40 ▼	-6.64	19,700	19,700	19,700	10	197,000
01/03/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
29/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
26/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
25/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
24/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
23/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
22/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
19/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
18/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
17/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
16/02/2016	21,100	0.00 ■■	0.00	21,100	21,100	21,100	0	0
15/02/2016	21,100	1.10 ▲	5.50	21,100	21,100	21,100	10	211,000
05/02/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
04/02/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
03/02/2016	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
02/02/2016	20,000	1.00 ▲	5.26	20,000	20,000	20,000	10	200,000
01/02/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
29/01/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
28/01/2016	19,000	1.00 ▲	5.56	19,000	19,200	19,000	270	5,130,000
27/01/2016	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
26/01/2016	18,000	0.90 ▲	5.26	18,000	18,000	18,000	10	180,000
25/01/2016	17,100	1.10 ▲	6.88	17,100	17,100	17,100	10	171,000
22/01/2016	16,000	1.00 ▲	6.67	16,000	16,000	16,000	10	160,000
21/01/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
20/01/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
19/01/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
18/01/2016	15,000	0.20 ▲	1.35	15,000	15,000	15,000	30	450,000
15/01/2016	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
14/01/2016	14,800	0.00 ■■	0.00	14,500	15,000	14,500	310	4,588,000
13/01/2016	14,800	0.80 ▲	5.71	14,500	14,800	14,500	20	296,000
12/01/2016	14,000	0.70 ▲	5.26	14,000	14,000	14,000	10	140,000
11/01/2016	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
08/01/2016	13,300	0.80 ▲	6.40	13,300	13,300	13,300	10	133,000
07/01/2016	12,500	0.80 ▲	6.84	12,500	12,500	12,500	20	250,000
06/01/2016	11,700	-0.80 ▼	-6.40	12,900	13,000	11,700	120	1,404,000
05/01/2016	12,500	0.80 ▲	6.84	12,500	12,500	12,500	20	250,000
04/01/2016	11,700	-0.80 ▼	-6.40	11,700	11,700	11,700	80	936,000
31/12/2015	12,500	-0.90 ▼	-6.72	14,100	14,100	12,500	120	1,500,000
30/12/2015	13,400	-1.00 ▼	-6.94	15,200	15,200	13,400	100	1,340,000
29/12/2015	14,400	0.80 ▲	5.88	14,400	14,400	14,400	50	720,000
28/12/2015	13,600	0.70 ▲	5.43	13,800	13,800	13,600	20	272,000
25/12/2015	12,900	-0.90 ▼	-6.52	13,600	13,600	12,900	30	387,000
24/12/2015	13,800	0.60 ▲	4.55	13,800	13,800	13,800	20	276,000
23/12/2015	13,200	0.00 ■■	0.00	12,300	13,200	12,300	30	396,000
22/12/2015	13,200	0.00 ■■	0.00	12,300	13,200	12,300	20	264,000
21/12/2015	13,200	-0.80 ▼	-5.71	13,200	13,200	13,200	10	132,000
18/12/2015	14,000	-1.00 ▼	-6.67	14,000	14,000	14,000	10	140,000
17/12/2015	15,000	-1.10 ▼	-6.83	15,000	15,000	15,000	10	150,000
16/12/2015	16,100	-1.20 ▼	-6.94	17,000	18,000	16,100	70	1,127,000
15/12/2015	17,300	-1.30 ▼	-6.99	17,300	17,300	17,300	10	173,000
14/12/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
11/12/2015	18,600	-1.40 ▼	-7.00	18,600	18,600	18,600	10	186,000
10/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	30	600,000
09/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
08/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
07/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
04/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
03/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
02/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
01/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
30/11/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
27/11/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
26/11/2015	20,000	0.00 ■■	0.00	18,600	20,000	18,600	50	1,000,000
25/11/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
24/11/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
23/11/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
20/11/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
19/11/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
18/11/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
17/11/2015	20,000	0.20 ▲	1.01	18,500	20,000	18,500	80	1,600,000
16/11/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
13/11/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
12/11/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
11/11/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
10/11/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
09/11/2015	19,800	0.90 ▲	4.76	19,800	19,800	19,800	500	9,900,000
06/11/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
05/11/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
04/11/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
03/11/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
02/11/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
30/10/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
29/10/2015	18,900	0.00 ■■	0.00	19,900	19,900	18,900	980	18,522,000
28/10/2015	18,900	-1.40 ▼	-6.90	18,900	18,900	18,900	200	3,780,000
27/10/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
26/10/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
23/10/2015	20,300	1.30 ▲	6.84	20,300	20,300	20,300	10	203,000
22/10/2015	19,000	1.20 ▲	6.74	19,000	19,000	19,000	10	190,000
21/10/2015	17,800	1.10 ▲	6.59	15,600	17,800	15,600	1,460	25,988,000
20/10/2015	16,700	1.00 ▲	6.37	16,700	16,700	16,700	340	5,678,000
19/10/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,700	10	157,000
16/10/2015	15,700	1.00 ▲	6.80	13,700	15,700	13,700	570	8,949,000
15/10/2015	14,700	-1.10 ▼	-6.96	14,700	14,700	14,700	300	4,410,000
14/10/2015	15,800	-1.10 ▼	-6.51	15,800	15,800	15,800	200	3,160,000
13/10/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	800	13,520,000
12/10/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
09/10/2015	16,900	-1.20 ▼	-6.63	16,900	16,900	16,900	10	169,000
08/10/2015	18,100	-1.30 ▼	-6.70	18,100	18,100	18,100	10	181,000
07/10/2015	19,400	-1.40 ▼	-6.73	19,400	19,400	19,400	50	970,000
06/10/2015	20,800	-1.50 ▼	-6.73	20,800	20,800	20,800	220	4,576,000
05/10/2015	22,300	0.00 ■■	0.00	22,300	22,300	22,300	0	0
02/10/2015	22,300	-1.60 ▼	-6.69	22,300	23,900	22,300	250	5,575,000
01/10/2015	23,900	0.00 ■■	0.00	22,300	23,900	22,300	370	8,843,000
30/09/2015	23,900	0.00 ■■	0.00	23,900	23,900	23,900	110	2,629,000
29/09/2015	23,900	1.50 ▲	6.70	20,900	23,900	20,900	1,850	44,215,000
28/09/2015	22,400	1.40 ▲	6.67	19,600	22,400	19,600	600	13,440,000
25/09/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
24/09/2015	21,000	1.30 ▲	6.60	18,400	21,000	18,400	1,100	23,100,000
23/09/2015	19,700	0.00 ■■	0.00	19,700	19,700	19,700	100	1,970,000
22/09/2015	19,700	1.20 ▲	6.49	19,700	19,700	19,700	500	9,850,000
21/09/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1,000	18,500,000
18/09/2015	18,500	1.20 ▲	6.94	18,500	18,500	18,500	1,000	18,500,000
17/09/2015	17,300	1.10 ▲	6.79	17,300	17,300	17,300	1,110	19,203,000
16/09/2015	16,200	0.90 ▲	5.88	14,800	16,300	14,800	3,370	54,594,000
15/09/2015	15,300	1.00 ▲	6.99	15,300	15,300	15,300	1,000	15,300,000
14/09/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	3,000	42,900,000
11/09/2015	14,300	0.90 ▲	6.72	14,300	14,300	14,300	5,000	71,500,000
10/09/2015	13,400	0.80 ▲	6.35	13,400	13,400	11,800	2,160	28,944,000
09/09/2015	12,600	0.80 ▲	6.78	12,600	12,600	12,600	1,110	13,986,000
08/09/2015	11,800	0.70 ▲	6.31	11,800	11,800	11,800	1,400	16,520,000
07/09/2015	11,100	0.70 ▲	6.73	11,100	11,100	11,100	39,970	443,667,000
04/09/2015	10,400	0.60 ▲	6.12	10,400	10,400	10,400	1,130	11,752,000
03/09/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
01/09/2015	9,800	0.60 ▲	6.52	9,800	9,800	9,800	1,100	10,780,000
31/08/2015	9,200	0.60 ▲	6.98	9,200	9,200	9,200	2,600	23,920,000
28/08/2015	8,600	0.50 ▲	6.17	8,600	8,600	8,600	6,160	52,976,000
27/08/2015	8,100	0.50 ▲	6.58	8,100	8,100	8,100	7,180	58,158,000
26/08/2015	7,600	-0.50 ▼	-6.17	7,600	7,800	7,600	27,710	210,596,000
25/08/2015	8,100	0.50 ▲	6.58	7,400	8,100	7,100	8,420	68,202,000
24/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
21/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
20/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
19/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
18/08/2015	7,600	0.40 ▲	5.56	7,600	7,600	7,600	20	152,000
17/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
14/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
13/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
12/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
11/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
10/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
07/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
06/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
05/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
04/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
03/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
31/07/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
30/07/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	20	144,000
29/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
28/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
27/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
24/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
23/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
22/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
21/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
20/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
17/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
16/07/2015	7,300	0.40 ▲	5.80	7,300	7,300	7,300	10	73,000
15/07/2015	6,900	0.20 ▲	2.99	6,900	6,900	6,900	20	138,000
14/07/2015	6,700	0.30 ▲	4.69	6,400	6,700	6,400	20	134,000
13/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
10/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
09/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
08/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
07/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
06/07/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
03/07/2015	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	200	1,280,000
02/07/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
01/07/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
30/06/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
29/06/2015	6,600	0.40 ▲	6.45	6,600	6,600	6,600	10	66,000
26/06/2015	6,200	0.40 ▲	6.90	6,200	6,200	6,200	20	124,000
25/06/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
24/06/2015	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	100	580,000
23/06/2015	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	100	620,000
22/06/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
19/06/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
18/06/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/06/2015	6,600	0.40 ▲	6.45	6,600	6,600	6,600	20	132,000
16/06/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	100	620,000
15/06/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
12/06/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
11/06/2015	6,200	0.30 ▲	5.08	6,200	6,200	6,200	10	62,000
10/06/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
09/06/2015	5,900	-0.40 ▼	-6.35	6,100	6,100	5,900	1,230	7,257,000
08/06/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,300	500	3,150,000
05/06/2015	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	200	1,260,000
04/06/2015	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	1,000	6,400,000
03/06/2015	6,500	0.30 ▲	4.84	6,400	6,500	6,400	60	390,000
02/06/2015	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	50	310,000
01/06/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
29/05/2015	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	5,100	33,660,000
28/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
27/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
26/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
21/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
20/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
18/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
15/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
14/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
13/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
12/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
11/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
07/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
04/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
27/04/2015	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	20	140,000
24/04/2015	7,300	0.20 ▲	2.82	7,300	7,300	7,300	20	146,000
23/04/2015	7,100	0.10 ▲	1.43	7,100	7,100	7,100	20	142,000
22/04/2015	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	110	770,000
21/04/2015	7,500	0.20 ▲	2.74	6,800	7,500	6,800	110	825,000
20/04/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
17/04/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
16/04/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
15/04/2015	7,300	0.20 ▲	2.82	7,300	7,300	7,300	20	146,000
14/04/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
13/04/2015	7,100	0.10 ▲	1.43	7,100	7,100	7,100	20	142,000
10/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/04/2015	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
08/04/2015	6,900	0.30 ▲	4.55	6,900	6,900	6,900	10	69,000
07/04/2015	6,600	0.30 ▲	4.76	6,600	6,600	6,600	10	66,000
06/04/2015	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	10	63,000
03/04/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
02/04/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
01/04/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
31/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
30/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
27/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	520	3,484,000
26/03/2015	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	1,740	11,658,000
25/03/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
24/03/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
23/03/2015	7,100	0.20 ▲	2.90	7,100	7,100	7,100	20	142,000
20/03/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
19/03/2015	6,900	0.20 ▲	2.99	6,900	6,900	6,900	10	69,000
18/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
17/03/2015	6,700	0.40 ▲	6.35	6,700	6,700	6,700	30	201,000
16/03/2015	6,300	-0.40 ▼	-5.97	6,300	6,600	6,300	90	567,000
13/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
12/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
11/03/2015	6,700	0.40 ▲	6.35	6,000	6,700	6,000	30	201,000
10/03/2015	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	20	126,000
09/03/2015	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	3,090	20,703,000
06/03/2015	7,100	0.20 ▲	2.90	7,100	7,100	7,100	20	142,000
05/03/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
04/03/2015	6,900	0.10 ▲	1.47	6,900	6,900	6,900	10	69,000
03/03/2015	6,800	-0.50 ▼	-6.85	7,800	7,800	6,800	50	340,000
02/03/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
27/02/2015	7,300	-0.50 ▼	-6.41	7,300	7,300	7,300	100	730,000
26/02/2015	7,800	0.50 ▲	6.85	6,800	7,800	6,800	250	1,950,000
25/02/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
24/02/2015	7,300	0.40 ▲	5.80	7,300	7,300	7,300	10	73,000
13/02/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
12/02/2015	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	10	69,000
11/02/2015	7,400	0.40 ▲	5.71	7,400	7,400	7,400	10	74,000
10/02/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/02/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/02/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/02/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
04/02/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
03/02/2015	7,000	0.20 ▲	2.94	7,000	7,000	7,000	250	1,750,000
02/02/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10	68,000
30/01/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
29/01/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
28/01/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
27/01/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
26/01/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
23/01/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
22/01/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
21/01/2015	6,800	0.20 ▲	3.03	6,600	6,800	6,600	550	3,740,000
20/01/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
19/01/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/01/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
15/01/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
14/01/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
13/01/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
12/01/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
09/01/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
08/01/2015	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	100	660,000
07/01/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/01/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/01/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
31/12/2014	7,000	0.20 ▲	2.94	7,000	7,000	7,000	4,000	28,000,000
30/12/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
29/12/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	200	1,360,000
26/12/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
25/12/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
24/12/2014	6,800	0.20 ▲	3.03	6,800	6,800	6,800	100	680,000
23/12/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
22/12/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
19/12/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
18/12/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/12/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/12/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
15/12/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
12/12/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
11/12/2014	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	50	330,000
10/12/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/12/2014	7,000	0.30 ▲	4.48	7,000	7,000	7,000	2,000	14,000,000
08/12/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	100	670,000
05/12/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
04/12/2014	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	30	201,000
03/12/2014	7,100	0.30 ▲	4.41	7,100	7,100	7,100	10	71,000
02/12/2014	6,800	0.30 ▲	4.62	6,200	6,800	6,200	480	3,264,000
01/12/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
28/11/2014	6,500	-0.10 ▼	-1.52	6,200	6,500	6,200	110	715,000
27/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
26/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
25/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
24/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
21/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
20/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
19/11/2014	6,600	0.00 ■■	0.00	6,200	6,600	6,200	140	924,000
18/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/11/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,600	10	66,000
14/11/2014	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	550	3,410,000
13/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
12/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
11/11/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
10/11/2014	6,600	-0.10 ▼	-1.49	6,400	6,600	6,400	260	1,716,000
07/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
06/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
05/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
04/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
03/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
31/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
30/10/2014	6,700	0.00 ■■	0.00	6,300	6,700	6,300	20	134,000
29/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
28/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
27/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	10	67,000
24/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
23/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
22/10/2014	6,700	0.00 ■■	0.00	6,300	6,700	6,300	30	201,000
21/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
20/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
17/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
16/10/2014	6,700	0.10 ▲	1.52	6,700	6,700	6,700	30	201,000
15/10/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
14/10/2014	6,600	0.20 ▲	3.12	6,500	6,600	6,500	40	264,000
13/10/2014	6,400	0.30 ▲	4.92	6,400	6,400	6,000	50	320,000
10/10/2014	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	10	61,000
09/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	450	2,880,000
08/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
07/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	200	1,280,000
06/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
03/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
02/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
01/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
30/09/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	70	448,000
29/09/2014	6,000	-0.50 ▼	-7.69	6,000	6,000	6,000	10	60,000
26/09/2014	6,500	0.00 ■■	0.00	6,200	6,900	6,100	1,870	12,155,000
25/09/2014	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	10	65,000
24/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
23/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
22/09/2014	6,600	0.30 ▲	4.76	6,600	6,600	6,600	50	330,000
19/09/2014	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	190	1,197,000
18/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
15/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
12/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
11/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
10/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
09/09/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	10	66,000
08/09/2014	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	1,100	7,260,000
05/09/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
04/09/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
03/09/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	30	210,000
29/08/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
28/08/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
27/08/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
26/08/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/08/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
22/08/2014	7,000	0.30 ▲	4.48	6,700	7,000	6,700	400	2,800,000
21/08/2014	6,700	0.30 ▲	4.69	6,700	6,700	6,700	160	1,072,000
20/08/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
19/08/2014	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	290	1,856,000
18/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	20	136,000
15/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
14/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
13/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
12/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
11/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
08/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
07/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
06/08/2014	6,800	0.10 ▲	1.49	6,800	6,800	6,800	20	136,000
05/08/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
04/08/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
01/08/2014	6,700	0.20 ▲	3.08	6,700	6,700	6,700	20	134,000
31/07/2014	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	10	65,000
30/07/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
29/07/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
28/07/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
25/07/2014	6,700	0.20 ▲	3.08	6,100	6,700	6,100	410	2,747,000
24/07/2014	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	70	455,000
23/07/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
22/07/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
21/07/2014	6,900	0.00 ■■	0.00	6,500	6,900	6,500	60	414,000
18/07/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	30	207,000
17/07/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	30	207,000
16/07/2014	6,900	0.20 ▲	2.99	6,700	6,900	6,700	320	2,208,000
15/07/2014	6,700	0.20 ▲	3.08	6,700	6,700	6,700	30	201,000
14/07/2014	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	1,410	9,165,000
11/07/2014	6,900	0.00 ■■	0.00	6,500	6,900	6,500	30	207,000
10/07/2014	6,900	0.00 ■■	0.00	6,500	6,900	6,500	20	138,000
09/07/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
08/07/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
07/07/2014	6,900	0.10 ▲	1.47	6,900	6,900	6,900	20	138,000
04/07/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
03/07/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	50	340,000
02/07/2014	6,800	0.20 ▲	3.03	6,800	6,800	6,800	20	136,000
01/07/2014	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	100	660,000
30/06/2014	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	30	210,000
27/06/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
26/06/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
25/06/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/06/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
23/06/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
20/06/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
19/06/2014	7,200	0.10 ▲	1.41	7,200	7,200	7,200	20	144,000
18/06/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
17/06/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
16/06/2014	7,100	0.00 ■■	0.00	6,700	7,100	6,700	420	2,982,000
13/06/2014	7,100	-0.30 ▼	-4.05	7,100	7,100	6,900	180	1,278,000
12/06/2014	7,400	0.40 ▲	5.71	7,400	7,400	7,400	20	148,000
11/06/2014	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	180	1,260,000
10/06/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
09/06/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
06/06/2014	7,200	0.40 ▲	5.88	7,200	7,200	7,200	350	2,520,000
05/06/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
04/06/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
03/06/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
02/06/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
30/05/2014	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	10	68,000
29/05/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
28/05/2014	6,900	0.40 ▲	6.15	6,900	6,900	6,900	410	2,829,000
27/05/2014	6,500	-0.40 ▼	-5.80	6,700	6,700	6,500	1,070	6,955,000
26/05/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
23/05/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
22/05/2014	6,900	0.10 ▲	1.47	6,900	6,900	6,900	100	690,000
21/05/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
20/05/2014	6,800	0.40 ▲	6.25	6,000	6,800	6,000	790	5,372,000
19/05/2014	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	410	2,624,000
16/05/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
15/05/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
14/05/2014	6,800	-0.50 ▼	-6.85	6,800	6,800	6,800	14,050	95,540,000
13/05/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
12/05/2014	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
09/05/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	70	490,000
08/05/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
07/05/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/05/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/05/2014	7,000	0.20 ▲	2.94	6,500	7,000	6,500	1,020	7,140,000
29/04/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
28/04/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
25/04/2014	6,800	-0.20 ▼	-2.86	6,600	6,800	6,600	890	6,052,000
24/04/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/04/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/04/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
21/04/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
18/04/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	20	140,000
17/04/2014	7,000	0.30 ▲	4.48	7,000	7,000	7,000	10	70,000
16/04/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
15/04/2014	6,700	0.40 ▲	6.35	6,700	6,700	6,700	10	67,000
14/04/2014	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	10	63,000
11/04/2014	6,600	-0.40 ▼	-5.71	7,100	7,100	6,600	30	198,000
10/04/2014	7,000	0.30 ▲	4.48	6,700	7,000	6,400	180	1,260,000
08/04/2014	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	890	5,963,000
07/04/2014	7,100	0.40 ▲	5.97	7,100	7,100	7,100	10	71,000
04/04/2014	6,700	-0.50 ▼	-6.94	6,900	6,900	6,700	50	335,000
03/04/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
02/04/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
01/04/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
31/03/2014	7,200	0.30 ▲	4.35	6,500	7,200	6,500	30	216,000
28/03/2014	6,900	-0.50 ▼	-6.76	7,400	7,400	6,900	340	2,346,000
27/03/2014	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	10	74,000
26/03/2014	7,500	-0.40 ▼	-5.06	7,400	8,100	7,400	1,040	7,800,000
25/03/2014	7,900	0.50 ▲	6.76	7,900	7,900	7,900	210	1,659,000
24/03/2014	7,400	0.60 ▲	8.82	7,300	7,400	7,000	6,500	48,100,000
21/03/2014	6,800	0.00 ■■	0.00	6,500	7,000	6,500	720	4,896,000
20/03/2014	6,800	0.00 ■■	0.00	6,800	6,900	6,800	1,030	7,004,000
19/03/2014	6,800	0.00 ■■	0.00	6,500	6,800	6,500	3,000	20,400,000
18/03/2014	6,800	0.00 ■■	0.00	6,600	6,800	6,600	4,340	29,512,000
17/03/2014	6,800	0.30 ▲	4.62	6,500	6,800	6,500	2,610	17,748,000
14/03/2014	6,500	-0.30 ▼	-4.41	6,400	6,800	6,400	3,330	21,645,000
13/03/2014	6,800	0.00 ■■	0.00	6,500	6,800	6,500	3,270	22,236,000
12/03/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,140	14,552,000
11/03/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	600	4,080,000
10/03/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,700	3,050	20,740,000
07/03/2014	6,800	0.40 ▲	6.25	6,800	6,800	6,800	270	1,836,000
06/03/2014	6,400	-0.40 ▼	-5.88	6,700	6,700	6,400	380	2,432,000
05/03/2014	6,800	0.30 ▲	4.62	6,400	6,800	6,400	40	272,000
04/03/2014	6,500	0.30 ▲	4.84	6,500	6,500	6,500	220	1,430,000
03/03/2014	6,200	-0.10 ▼	-1.59	6,500	6,500	6,200	40	248,000
28/02/2014	6,300	-0.20 ▼	-3.08	6,800	6,900	6,300	80	504,000
27/02/2014	6,500	0.40 ▲	6.56	6,500	6,500	6,200	40	260,000
26/02/2014	6,100	-0.40 ▼	-6.15	6,900	6,900	6,100	320	1,952,000
25/02/2014	6,500	-0.40 ▼	-5.80	7,000	7,000	6,500	300	1,950,000
24/02/2014	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	150	1,035,000
21/02/2014	7,200	0.30 ▲	4.35	7,100	7,200	7,100	40	288,000
20/02/2014	6,900	0.20 ▲	2.99	6,700	6,900	6,700	3,010	20,769,000
19/02/2014	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	10	67,000
18/02/2014	7,100	0.10 ▲	1.43	7,100	7,100	7,100	10	71,000
17/02/2014	7,000	0.40 ▲	6.06	6,900	7,000	6,900	20	140,000
14/02/2014	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	10	66,000
13/02/2014	7,000	0.20 ▲	2.94	6,400	7,000	6,400	540	3,780,000
12/02/2014	6,800	0.10 ▲	1.49	6,800	6,800	6,800	10	68,000
11/02/2014	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	10	67,000
10/02/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
07/02/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
06/02/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
27/01/2014	7,100	0.40 ▲	5.97	6,700	7,100	6,700	350	2,485,000
24/01/2014	6,700	0.40 ▲	6.35	6,600	6,700	6,600	30	201,000
23/01/2014	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	100	630,000
22/01/2014	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	10	66,000
21/01/2014	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
20/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
17/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
16/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
15/01/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
14/01/2014	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	1,900	13,110,000
13/01/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
10/01/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/01/2014	7,000	-0.10 ▼	-1.41	6,800	7,100	6,700	1,970	13,790,000
08/01/2014	7,100	-0.10 ▼	-1.39	6,800	7,100	6,700	2,490	17,679,000
07/01/2014	7,200	0.30 ▲	4.35	7,200	7,200	7,200	10	72,000
06/01/2014	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	420	2,898,000
03/01/2014	7,400	0.30 ▲	4.23	7,400	7,400	7,400	10	74,000
02/01/2014	7,100	0.40 ▲	5.97	7,100	7,100	7,100	10	71,000
31/12/2013	6,700	-0.40 ▼	-5.63	7,200	7,300	6,700	4,870	32,629,000
30/12/2013	7,100	-0.10 ▼	-1.39	6,700	7,100	6,700	210	1,491,000
27/12/2013	7,200	0.00 ■■	0.00	6,700	7,200	6,700	150	1,080,000
26/12/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
25/12/2013	7,200	-0.20 ▼	-2.70	6,900	7,200	6,900	20	144,000
24/12/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
23/12/2013	7,400	0.00 ■■	0.00	6,900	7,400	6,900	510	3,774,000
20/12/2013	7,400	0.00 ■■	0.00	7,000	7,400	6,900	2,320	17,168,000
19/12/2013	7,400	0.00 ■■	0.00	7,000	7,400	7,000	1,010	7,474,000
18/12/2013	7,400	0.30 ▲	4.23	7,400	7,400	7,400	4,800	35,520,000
17/12/2013	7,100	0.10 ▲	1.43	6,600	7,100	6,600	1,510	10,721,000
16/12/2013	7,000	0.10 ▲	1.45	6,500	7,000	6,500	510	3,570,000
13/12/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
12/12/2013	6,900	0.30 ▲	4.55	6,900	6,900	6,400	1,040	7,176,000
11/12/2013	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	560	3,696,000
10/12/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/12/2013	7,000	0.20 ▲	2.94	6,800	7,000	6,800	70	490,000
06/12/2013	6,800	-0.30 ▼	-4.23	6,700	7,000	6,700	1,010	6,868,000
05/12/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
04/12/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	100	710,000
03/12/2013	7,100	0.00 ■■	0.00	6,700	7,100	6,700	810	5,751,000
02/12/2013	7,100	0.10 ▲	1.43	6,600	7,100	6,600	1,280	9,088,000
29/11/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	8,820	61,740,000
28/11/2013	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	2,000	14,200,000
27/11/2013	7,200	-0.10 ▼	-1.37	6,900	7,200	6,800	3,400	24,480,000
26/11/2013	7,300	0.10 ▲	1.39	6,700	7,300	6,700	40	292,000
25/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
22/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,100	120	864,000
21/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,100	5,620	40,464,000
20/11/2013	7,200	-0.20 ▼	-2.70	7,200	7,200	7,100	610	4,392,000
19/11/2013	7,400	0.10 ▲	1.37	7,200	7,800	7,200	2,550	18,870,000
18/11/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,200	20	146,000
15/11/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,200	30	219,000
14/11/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
13/11/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
12/11/2013	7,300	0.00 ■■	0.00	6,800	7,300	6,800	100	730,000
11/11/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,000	7,300,000
08/11/2013	7,300	0.40 ▲	5.80	6,900	7,300	6,900	990	7,227,000
07/11/2013	6,900	0.40 ▲	6.15	6,900	6,900	6,900	9,550	65,895,000
06/11/2013	6,500	0.00 ■■	0.00	6,400	6,500	6,100	1,360	8,840,000
05/11/2013	6,500	0.20 ▲	3.17	6,300	6,600	6,200	3,090	20,085,000
04/11/2013	6,300	0.00 ■■	0.00	6,400	6,600	6,300	1,500	9,450,000
01/11/2013	6,300	-0.40 ▼	-5.97	6,800	6,800	6,300	4,230	26,649,000
31/10/2013	6,700	0.20 ▲	3.08	6,700	6,700	6,700	10	67,000
30/10/2013	6,500	-0.10 ▼	-1.52	6,200	6,800	6,200	990	6,435,000
29/10/2013	6,600	-0.30 ▼	-4.35	7,300	7,300	6,500	5,250	34,650,000
28/10/2013	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	4,250	29,325,000
25/10/2013	7,400	0.00 ■■	0.00	6,900	7,400	6,900	110	814,000
24/10/2013	7,400	0.00 ■■	0.00	6,900	7,700	6,900	550	4,070,000
23/10/2013	7,400	0.00 ■■	0.00	7,400	7,500	6,900	630	4,662,000
22/10/2013	7,400	-0.50 ▼	-6.33	7,500	7,500	7,400	1,200	8,880,000
21/10/2013	7,900	-0.10 ▼	-1.25	7,900	7,900	7,500	5,260	41,554,000
18/10/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	10	80,000
17/10/2013	7,900	0.40 ▲	5.33	7,600	8,000	7,000	430	3,397,000
16/10/2013	7,500	-0.50 ▼	-6.25	7,800	8,500	7,500	9,730	72,975,000
15/10/2013	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	100	800,000
14/10/2013	8,500	0.10 ▲	1.19	7,900	8,500	7,900	260	2,210,000
11/10/2013	8,400	0.00 ■■	0.00	8,900	8,900	8,000	120	1,008,000
10/10/2013	8,400	0.10 ▲	1.20	8,400	8,400	8,400	170	1,428,000
09/10/2013	8,300	0.10 ▲	1.22	8,300	9,000	8,300	200	1,660,000
08/10/2013	8,200	-0.60 ▼	-6.82	8,200	8,900	8,200	1,530	12,546,000
07/10/2013	8,800	0.00 ■■	0.00	8,200	9,000	8,200	60	528,000
04/10/2013	8,800	-0.60 ▼	-6.38	8,800	8,800	8,800	40	352,000
03/10/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
02/10/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
01/10/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
30/09/2013	9,400	0.50 ▲	5.62	8,300	9,400	8,300	80	752,000
27/09/2013	8,900	-0.60 ▼	-6.32	8,900	9,900	8,900	11,460	101,994,000
26/09/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
25/09/2013	9,500	0.20 ▲	2.15	9,500	9,500	9,500	10	95,000
24/09/2013	9,300	0.40 ▲	4.49	9,000	9,400	9,000	5,020	46,686,000
23/09/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
20/09/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
19/09/2013	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	10	89,000
18/09/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,500	0	0
17/09/2013	8,900	-0.60 ▼	-6.32	8,900	9,500	8,900	220	1,958,000
16/09/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,500	120	1,140,000
13/09/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
12/09/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
11/09/2013	8,900	0.50 ▲	5.95	8,900	8,900	8,900	10	89,000
10/09/2013	8,400	-0.60 ▼	-6.67	9,000	9,600	8,400	150	1,260,000
09/09/2013	9,000	0.50 ▲	5.88	8,600	9,000	8,600	40	360,000
06/09/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
05/09/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
04/09/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
03/09/2013	8,500	0.40 ▲	4.94	8,500	8,500	8,500	10	85,000
30/08/2013	8,100	0.50 ▲	6.58	8,100	8,100	8,100	10	81,000
29/08/2013	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	10	76,000
28/08/2013	8,100	0.50 ▲	6.58	8,100	8,100	8,100	10	81,000
27/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/08/2013	7,600	-0.50 ▼	-6.17	8,300	8,600	7,600	870	6,612,000
23/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
22/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
21/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
20/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
19/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
16/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
15/08/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,100	20	162,000
14/08/2013	8,000	0.20 ▲	2.56	8,000	8,000	8,000	10	80,000
13/08/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
12/08/2013	7,800	0.40 ▲	5.41	7,200	7,800	7,200	1,930	15,054,000
09/08/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
08/08/2013	7,400	0.20 ▲	2.78	7,400	7,400	7,400	20	148,000
07/08/2013	7,200	0.20 ▲	2.86	7,300	7,300	6,900	330	2,376,000
06/08/2013	7,000	0.30 ▲	4.48	7,000	7,000	6,900	540	3,780,000
05/08/2013	6,700	0.40 ▲	6.35	6,700	6,700	6,700	670	4,489,000
02/08/2013	6,300	0.20 ▲	3.28	6,300	6,300	6,300	1,770	11,151,000
01/08/2013	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	400	2,440,000
31/07/2013	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	10	65,000
30/07/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
29/07/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
26/07/2013	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	10	69,000
25/07/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/07/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
23/07/2013	7,400	0.40 ▲	5.71	6,600	7,400	6,600	110	814,000
22/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/07/2013	7,000	0.00 ■■	0.00	7,300	7,300	7,000	120	840,000
18/07/2013	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	40	280,000
17/07/2013	7,500	0.20 ▲	2.74	7,500	7,500	7,500	10	75,000
16/07/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
15/07/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
12/07/2013	7,300	0.10 ▲	1.39	7,700	7,700	6,700	10,720	78,256,000
11/07/2013	7,200	0.40 ▲	5.88	7,200	7,200	7,200	10	72,000
10/07/2013	6,800	-0.50 ▼	-6.85	7,500	7,500	6,800	60	408,000
09/07/2013	7,300	0.40 ▲	5.80	7,300	7,300	6,500	90	657,000
08/07/2013	6,900	-0.50 ▼	-6.76	7,600	7,600	6,900	20	138,000
05/07/2013	7,400	0.30 ▲	4.23	7,100	7,400	7,100	530	3,922,000
04/07/2013	7,100	0.40 ▲	5.97	7,100	7,100	7,100	20	142,000
03/07/2013	6,700	-0.50 ▼	-6.94	6,700	6,700	6,700	10	67,000
02/07/2013	7,200	0.00 ■■	0.00	7,600	7,600	7,200	20	144,000
01/07/2013	7,200	0.30 ▲	4.35	7,200	7,200	7,200	20	144,000
28/06/2013	6,900	-0.50 ▼	-6.76	6,900	7,700	6,900	480	3,312,000
27/06/2013	7,400	0.40 ▲	5.71	6,600	7,400	6,600	10,760	79,624,000
26/06/2013	7,000	-0.10 ▼	-1.41	6,700	7,000	6,700	520	3,640,000
25/06/2013	7,100	0.20 ▲	2.90	7,100	7,100	6,500	70	497,000
24/06/2013	6,900	-0.40 ▼	-5.48	7,400	7,400	6,800	50	345,000
21/06/2013	7,300	-0.50 ▼	-6.41	7,300	7,300	7,300	520	3,796,000
20/06/2013	7,800	-0.50 ▼	-6.02	7,800	7,800	7,800	30	234,000
19/06/2013	8,300	0.00 ■■	0.00	7,800	8,300	7,800	90	747,000
18/06/2013	8,300	0.40 ▲	5.06	8,300	8,300	8,300	20	166,000
17/06/2013	7,900	0.50 ▲	6.76	7,900	7,900	7,900	30	237,000
14/06/2013	7,400	0.40 ▲	5.71	7,000	7,400	7,000	1,460	10,804,000
13/06/2013	7,000	0.40 ▲	6.06	7,000	7,000	6,500	2,430	17,010,000
12/06/2013	6,600	-0.40 ▼	-5.71	7,400	7,400	6,600	100	660,000
11/06/2013	7,000	-0.50 ▼	-6.67	8,000	8,000	7,000	1,930	13,510,000
10/06/2013	7,500	-0.50 ▼	-6.25	7,500	8,000	7,500	620	4,650,000
07/06/2013	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	20	160,000
06/06/2013	8,500	-0.40 ▼	-4.49	9,400	9,400	8,300	30	255,000
05/06/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
04/06/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
03/06/2013	8,900	0.50 ▲	5.95	8,900	8,900	8,900	10	89,000
31/05/2013	8,400	0.20 ▲	2.44	8,400	8,400	8,400	10	84,000
30/05/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
29/05/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
28/05/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
27/05/2013	8,200	0.40 ▲	5.13	7,700	8,200	7,700	70	574,000
24/05/2013	7,800	0.00 ■■	0.00	7,700	7,800	7,700	50	390,000
23/05/2013	7,800	-0.50 ▼	-6.02	7,800	7,800	7,800	10	78,000
22/05/2013	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	110	913,000
21/05/2013	8,400	0.40 ▲	5.00	8,400	8,400	8,400	10	84,000
20/05/2013	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	500	4,000,000
17/05/2013	8,300	-0.60 ▼	-6.74	9,000	9,000	8,300	10,020	83,166,000
16/05/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
15/05/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
14/05/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
13/05/2013	8,900	0.10 ▲	1.14	8,900	8,900	8,900	780	6,942,000
10/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
09/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
08/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
07/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
06/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
03/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
02/05/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/04/2013	8,800	0.40 ▲	4.76	8,400	8,800	8,400	20	176,000
25/04/2013	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	60	504,000
24/04/2013	9,000	0.10 ▲	1.12	9,000	9,000	8,900	40	360,000
23/04/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
22/04/2013	8,900	-0.20 ▼	-2.20	8,800	8,900	8,500	40	356,000
18/04/2013	9,100	-0.60 ▼	-6.19	9,100	9,100	9,100	20	182,000
17/04/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
16/04/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
15/04/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
12/04/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
11/04/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
10/04/2013	9,700	-0.70 ▼	-6.73	9,700	9,700	9,700	20	194,000
09/04/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
08/04/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
05/04/2013	10,400	0.00 ■■	0.00	10,500	10,500	9,700	30	312,000
04/04/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
03/04/2013	10,400	0.40 ▲	4.00	10,400	10,400	9,300	200	2,080,000
02/04/2013	10,000	0.40 ▲	4.17	9,000	10,000	9,000	220	2,200,000
01/04/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
29/03/2013	9,600	0.60 ▲	6.67	9,600	9,600	9,600	20	192,000
28/03/2013	9,000	0.50 ▲	5.88	8,000	9,000	8,000	330	2,970,000
27/03/2013	8,500	0.20 ▲	2.41	7,800	8,500	7,800	440	3,740,000
26/03/2013	8,300	-0.60 ▼	-6.74	9,400	9,400	8,300	510	4,233,000
25/03/2013	8,900	-0.60 ▼	-6.32	9,000	9,000	8,900	530	4,717,000
22/03/2013	9,500	-0.70 ▼	-6.86	9,500	9,500	9,500	2,050	19,475,000
21/03/2013	10,200	0.00 ■■	0.00	9,500	10,200	9,500	30	306,000
20/03/2013	10,200	-0.70 ▼	-6.42	11,100	11,100	10,200	60	612,000
19/03/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
18/03/2013	10,900	0.70 ▲	6.86	10,900	10,900	10,900	10	109,000
15/03/2013	10,200	0.40 ▲	4.08	10,300	10,300	9,200	320	3,264,000
14/03/2013	9,800	-0.70 ▼	-6.67	11,100	11,100	9,800	180	1,764,000
13/03/2013	10,500	-0.70 ▼	-6.25	10,500	11,700	10,500	160	1,680,000
12/03/2013	11,200	0.70 ▲	6.67	11,200	11,200	11,200	10	112,000
11/03/2013	10,500	-0.70 ▼	-6.25	10,500	10,500	10,500	2,270	23,835,000
08/03/2013	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	10	112,000
07/03/2013	12,000	-0.80 ▼	-6.25	13,500	13,500	12,000	120	1,440,000
06/03/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
05/03/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
04/03/2013	12,800	0.80 ▲	6.67	11,200	12,800	11,200	180	2,304,000
01/03/2013	12,000	0.00 ■■	0.00	11,200	12,000	11,200	20	240,000
28/02/2013	12,000	-0.80 ▼	-6.25	13,600	13,600	12,000	30	360,000
27/02/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
26/02/2013	12,800	-0.90 ▼	-6.57	12,800	12,800	12,800	10	128,000
25/02/2013	13,700	0.40 ▲	3.01	12,500	13,700	12,500	20	274,000
22/02/2013	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
21/02/2013	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
20/02/2013	13,300	0.80 ▲	6.40	13,300	13,300	13,300	10	133,000
19/02/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
18/02/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
08/02/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
07/02/2013	12,500	0.10 ▲	0.81	11,600	12,500	11,600	20	250,000
06/02/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
05/02/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
04/02/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
01/02/2013	12,400	0.30 ▲	2.48	12,400	12,400	12,400	20	248,000
31/01/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
30/01/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
29/01/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
28/01/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
25/01/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
24/01/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
23/01/2013	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	10	121,000
22/01/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	180	2,340,000
21/01/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
18/01/2013	13,000	-0.90 ▼	-6.47	13,000	13,000	13,000	30	390,000
17/01/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
16/01/2013	13,900	-1.00 ▼	-6.71	15,700	15,700	13,900	20	278,000
15/01/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
14/01/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
11/01/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
10/01/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
09/01/2013	14,900	0.20 ▲	1.36	14,900	14,900	14,900	10	149,000
08/01/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
07/01/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
04/01/2013	14,700	0.60 ▲	4.26	14,700	14,700	14,700	10	147,000
03/01/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
02/01/2013	14,100	0.60 ▲	4.44	14,100	14,100	14,100	10	141,000
28/12/2012	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
27/12/2012	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
26/12/2012	13,500	0.30 ▲	2.27	13,500	13,500	13,500	10	135,000
25/12/2012	13,200	0.10 ▲	0.76	13,200	13,200	13,200	10	132,000
24/12/2012	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
21/12/2012	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
20/12/2012	13,100	0.40 ▲	3.15	13,100	13,100	13,100	10	131,000
19/12/2012	12,700	0.50 ▲	4.10	11,600	12,700	11,600	20	254,000
18/12/2012	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
17/12/2012	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
14/12/2012	12,200	0.20 ▲	1.67	12,200	12,200	12,200	10	122,000
13/12/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
12/12/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
11/12/2012	12,000	0.30 ▲	2.56	12,200	12,200	12,000	30	360,000
10/12/2012	11,700	0.40 ▲	3.54	11,700	11,700	11,700	10	117,000
07/12/2012	11,300	0.40 ▲	3.67	11,300	11,300	11,300	10	113,000
06/12/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
05/12/2012	10,900	0.40 ▲	3.81	10,900	10,900	10,900	10	109,000
04/12/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
03/12/2012	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
30/11/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
29/11/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
28/11/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
27/11/2012	10,300	0.20 ▲	1.98	10,300	10,300	10,300	10	103,000
26/11/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
23/11/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
22/11/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
21/11/2012	10,100	0.10 ▲	1.00	10,100	10,100	10,100	10	101,000
20/11/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
19/11/2012	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
16/11/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
15/11/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
14/11/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
13/11/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
12/11/2012	9,900	0.10 ▲	1.02	10,000	10,000	9,900	40	396,000
09/11/2012	9,800	0.10 ▲	1.03	9,800	9,800	9,800	10	98,000
08/11/2012	9,700	0.20 ▲	2.11	9,700	9,700	9,700	10	97,000
07/11/2012	9,500	0.30 ▲	3.26	9,500	9,500	9,500	10	95,000
06/11/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
05/11/2012	9,200	0.10 ▲	1.10	9,200	9,200	9,200	20	184,000
02/11/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
01/11/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
31/10/2012	9,100	0.10 ▲	1.11	9,100	9,100	9,100	10	91,000
30/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
29/10/2012	9,000	0.10 ▲	1.12	9,000	9,000	9,000	10	90,000
26/10/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
25/10/2012	8,900	0.20 ▲	2.30	8,900	8,900	8,900	10	89,000
24/10/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
23/10/2012	8,700	0.20 ▲	2.35	8,700	8,700	8,700	10	87,000
22/10/2012	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	20	170,000
19/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
18/10/2012	9,000	0.80 ▲	9.76	9,000	9,000	9,000	0	0
17/10/2012	9,000	0.10 ▲	1.12	9,000	9,000	9,000	30	270,000
16/10/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
15/10/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
12/10/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	160	1,424,000
11/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
10/10/2012	9,000	0.10 ▲	1.12	9,000	9,000	9,000	20	180,000
09/10/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	50	445,000
08/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
05/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
04/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
03/10/2012	9,000	0.10 ▲	1.12	9,000	9,000	9,000	20	180,000
02/10/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
01/10/2012	8,900	0.10 ▲	1.14	8,900	8,900	8,900	20	178,000
28/09/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,800	10	88,000
27/09/2012	8,700	0.10 ▲	1.16	8,700	8,700	8,700	10	87,000
26/09/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
25/09/2012	8,600	0.10 ▲	1.18	8,600	8,600	8,600	10	86,000
24/09/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
21/09/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
20/09/2012	8,500	0.10 ▲	1.19	8,500	8,500	8,500	40	340,000
19/09/2012	8,400	0.10 ▲	1.20	8,400	8,400	8,400	30	252,000
18/09/2012	8,300	0.10 ▲	1.22	8,300	8,300	8,300	100	830,000
17/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
14/09/2012	8,200	0.20 ▲	2.50	8,200	8,200	8,200	10	82,000
13/09/2012	8,000	0.10 ▲	1.27	8,000	8,000	8,000	150	1,200,000
12/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
11/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
10/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
07/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
06/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
05/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
04/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
31/08/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	10	79,000
30/08/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
29/08/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
28/08/2012	7,600	0.10 ▲	1.33	7,600	7,600	7,600	10	76,000
27/08/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/08/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/08/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,500	10	75,000
22/08/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
21/08/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
20/08/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
17/08/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
16/08/2012	7,400	0.10 ▲	1.37	7,400	7,400	7,400	10	74,000
15/08/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
14/08/2012	7,300	0.20 ▲	2.82	7,300	7,300	7,300	10	73,000
13/08/2012	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	200	1,420,000
10/08/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
09/08/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
08/08/2012	7,400	0.10 ▲	1.37	7,400	7,400	7,400	10	74,000
07/08/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
06/08/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
03/08/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
02/08/2012	7,300	0.10 ▲	1.39	7,300	7,300	7,300	10	73,000
01/08/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	10	72,000
31/07/2012	6,900	-0.30 ▼	-4.17	6,900	7,200	6,900	780	5,382,000
30/07/2012	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	130	936,000
27/07/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
26/07/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/07/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,500	20	150,000
24/07/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
23/07/2012	7,400	0.10 ▲	1.37	7,400	7,400	7,400	10	74,000
20/07/2012	7,300	0.10 ▲	1.39	7,300	7,300	6,900	670	4,891,000
19/07/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
18/07/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
17/07/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
16/07/2012	7,200	0.10 ▲	1.41	7,200	7,200	7,200	10	72,000
13/07/2012	7,100	0.10 ▲	1.43	7,100	7,100	7,100	10	71,000
12/07/2012	7,000	0.20 ▲	2.94	7,000	7,000	7,000	10	70,000
11/07/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,800	10	68,000
10/07/2012	6,500	-0.30 ▼	-4.41	6,500	7,000	6,500	560	3,640,000
09/07/2012	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	1,050	7,140,000
06/07/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	100	710,000
05/07/2012	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	210	1,491,000
04/07/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	10	73,000
03/07/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
02/07/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	10	73,000
29/06/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
28/06/2012	7,300	0.00 ■■	0.00	7,000	7,300	7,000	1,210	8,833,000
27/06/2012	7,300	0.20 ▲	2.82	6,800	7,300	6,800	360	2,628,000
26/06/2012	7,100	0.30 ▲	4.41	7,000	7,100	7,000	290	2,059,000
25/06/2012	6,800	0.30 ▲	4.62	6,600	6,800	6,600	330	2,244,000
22/06/2012	6,500	-0.20 ▼	-2.99	7,000	7,000	6,500	30	195,000
21/06/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	20	134,000
20/06/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	60	384,000
19/06/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10	67,000
18/06/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	10	70,000
15/06/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
14/06/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
13/06/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,900	10	69,000
12/06/2012	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	20	132,000
11/06/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
08/06/2012	6,900	0.00 ■■	0.00	6,600	6,900	6,600	410	2,829,000
07/06/2012	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	10	69,000
06/06/2012	7,200	0.30 ▲	4.35	7,100	7,200	7,100	540	3,888,000
05/06/2012	6,900	0.30 ▲	4.55	6,300	6,900	6,300	350	2,415,000
04/06/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,600	190	1,254,000
01/06/2012	6,300	0.20 ▲	3.28	5,900	6,300	5,800	110	693,000
31/05/2012	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	900	5,490,000
30/05/2012	6,400	0.20 ▲	3.23	6,400	6,400	6,400	10	64,000
29/05/2012	6,200	0.10 ▲	1.64	6,200	6,200	6,200	10	62,000
28/05/2012	6,100	0.10 ▲	1.67	6,100	6,100	6,100	10	61,000
25/05/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,700	1,820	10,920,000
24/05/2012	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	190	1,121,000
23/05/2012	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	80	496,000
22/05/2012	6,500	-0.30 ▼	-4.41	6,900	6,900	6,500	370	2,405,000
21/05/2012	6,800	-0.10 ▼	-1.45	6,600	6,800	6,600	760	5,168,000
18/05/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,500	20	138,000
17/05/2012	6,800	-0.30 ▼	-4.23	7,200	7,200	6,800	60	408,000
16/05/2012	7,100	-0.20 ▼	-2.74	7,100	7,100	7,100	20	142,000
15/05/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
14/05/2012	7,300	0.10 ▲	1.39	7,300	7,300	7,300	20	146,000
11/05/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	690	4,968,000
10/05/2012	7,200	0.00 ■■	0.00	6,900	7,200	6,900	2,320	16,704,000
09/05/2012	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	340	2,448,000
08/05/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,200	1,100	8,250,000
07/05/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	120	864,000
04/05/2012	6,900	0.30 ▲	4.55	6,300	6,900	6,300	2,040	14,076,000
03/05/2012	6,600	-0.30 ▼	-4.35	7,100	7,200	6,600	1,040	6,864,000
02/05/2012	6,900	-0.30 ▼	-4.17	7,500	7,500	6,900	230	1,587,000
27/04/2012	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	1,130	8,136,000
26/04/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	20	150,000
25/04/2012	7,500	0.10 ▲	1.35	7,700	7,700	7,100	1,440	10,800,000
24/04/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	20	148,000
23/04/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
20/04/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	10	74,000
19/04/2012	7,100	-0.30 ▼	-4.05	7,700	7,700	7,100	220	1,562,000
18/04/2012	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	30	222,000
17/04/2012	7,700	-0.40 ▼	-4.94	7,700	7,700	7,700	330	2,541,000
16/04/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	10	81,000
13/04/2012	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	10	78,000
12/04/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
11/04/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	20	160,000
10/04/2012	7,700	0.20 ▲	2.67	7,700	7,700	7,700	10	77,000
09/04/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
06/04/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
05/04/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	30	225,000
04/04/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,200	40	312,000
03/04/2012	7,500	-0.30 ▼	-3.85	8,000	8,000	7,500	20	150,000
30/03/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
29/03/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
28/03/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	170	1,326,000
27/03/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	30	225,000
26/03/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	30	216,000
23/03/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
22/03/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
21/03/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	20	144,000
20/03/2012	7,200	0.20 ▲	2.86	6,700	7,200	6,700	20	144,000
19/03/2012	7,000	-0.10 ▼	-1.41	6,800	7,000	6,800	1,300	9,100,000
16/03/2012	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	10	71,000
15/03/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
14/03/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
13/03/2012	7,400	0.00 ■■	0.00	7,700	7,700	7,400	70	518,000
12/03/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
09/03/2012	7,400	0.20 ▲	2.78	6,900	7,400	6,900	240	1,776,000
08/03/2012	7,200	0.30 ▲	4.35	6,800	7,200	6,800	20	144,000
07/03/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,900	730	5,037,000
06/03/2012	6,600	-0.30 ▼	-4.35	7,200	7,200	6,600	30	198,000
05/03/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,500	1,130	7,797,000
02/03/2012	6,600	0.30 ▲	4.76	6,100	6,600	6,100	2,020	13,332,000
01/03/2012	6,300	0.00 ■■	0.00	6,100	6,300	6,100	260	1,638,000
29/02/2012	6,300	-0.30 ▼	-4.55	6,700	6,700	6,300	400	2,520,000
28/02/2012	6,600	0.10 ▲	1.54	6,200	6,600	6,200	1,140	7,524,000
27/02/2012	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	1,150	7,475,000
24/02/2012	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	1,320	8,976,000
23/02/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
22/02/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	10	71,000
21/02/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
20/02/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	10	71,000
17/02/2012	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	60	426,000
16/02/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
15/02/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
14/02/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
13/02/2012	7,200	0.00 ■■	0.00	7,100	7,200	7,100	580	4,176,000
10/02/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,000	180	1,296,000
09/02/2012	7,200	0.00 ■■	0.00	6,900	7,200	6,900	20	144,000
08/02/2012	7,200	-0.30 ▼	-4.00	7,200	7,500	7,200	50	360,000
07/02/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	450	3,375,000
06/02/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	30	225,000
03/02/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	40	300,000
02/02/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	50	375,000
01/02/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	30	225,000
31/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,050	7,875,000
30/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
20/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
19/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
18/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	30	225,000
17/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	30	225,000
16/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
13/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
12/01/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,400	50	375,000
11/01/2012	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	40	296,000
10/01/2012	7,700	0.10 ▲	1.32	7,600	7,700	7,500	190	1,463,000
09/01/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	70	532,000
06/01/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	10	75,000
05/01/2012	7,800	0.20 ▲	2.63	7,800	7,800	7,800	40	312,000
04/01/2012	7,600	-0.40 ▼	-5.00	8,200	8,200	7,600	40	304,000
03/01/2012	8,000	0.20 ▲	2.56	8,000	8,000	8,000	30	240,000
30/12/2011	7,800	0.30 ▲	4.00	7,500	7,800	7,400	2,820	21,996,000
29/12/2011	7,500	0.30 ▲	4.17	7,200	7,500	7,200	1,750	13,125,000
28/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	20	144,000
27/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	50	360,000
26/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
23/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	50	360,000
22/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
21/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
20/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	50	360,000
19/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	20	144,000
16/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	20	144,000
15/12/2011	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	20	144,000
14/12/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	20	148,000
13/12/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	90	666,000
12/12/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
09/12/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
08/12/2011	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	50	370,000
07/12/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
06/12/2011	7,500	0.20 ▲	2.74	7,300	7,500	7,300	170	1,275,000
05/12/2011	7,300	0.10 ▲	1.39	7,400	7,400	7,300	140	1,022,000
02/12/2011	7,200	-0.30 ▼	-4.00	7,200	7,500	7,200	400	2,880,000
01/12/2011	7,500	0.20 ▲	2.74	7,500	7,500	7,500	10	75,000
30/11/2011	7,300	0.20 ▲	2.82	7,300	7,300	7,300	10	73,000
29/11/2011	7,100	0.20 ▲	2.90	7,200	7,200	6,600	520	3,692,000
28/11/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,900	10	69,000
25/11/2011	6,600	0.10 ▲	1.54	6,600	6,600	6,600	90	594,000
24/11/2011	6,500	0.00 ■■	0.00	6,200	6,800	6,200	350	2,275,000
23/11/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	10	65,000
22/11/2011	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	210	1,428,000
21/11/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	200	1,420,000
18/11/2011	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	820	6,068,000
17/11/2011	7,700	-0.40 ▼	-4.94	7,700	8,100	7,700	990	7,623,000
16/11/2011	8,100	-0.40 ▼	-4.71	8,300	8,300	8,100	1,050	8,505,000
15/11/2011	8,500	0.00 ■■	0.00	8,600	8,600	8,100	40	340,000
14/11/2011	8,500	0.00 ■■	0.00	8,900	8,900	8,100	30	255,000
11/11/2011	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	310	2,635,000
10/11/2011	8,900	-0.40 ▼	-4.30	9,200	9,200	8,900	1,110	9,879,000
09/11/2011	9,300	0.10 ▲	1.09	9,200	9,300	8,800	1,110	10,323,000
08/11/2011	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
07/11/2011	9,000	0.00 ■■	0.00	9,000	9,000	8,600	970	8,730,000
04/11/2011	9,000	0.00 ■■	0.00	9,400	9,400	8,800	2,070	18,630,000
03/11/2011	9,000	-0.40 ▼	-4.26	9,000	9,400	9,000	3,540	31,860,000
02/11/2011	9,400	0.40 ▲	4.44	9,000	9,400	8,600	3,300	31,020,000
01/11/2011	9,000	0.40 ▲	4.65	9,000	9,000	9,000	300	2,700,000
31/10/2011	8,600	0.40 ▲	4.88	8,200	8,600	8,200	8,290	71,294,000
28/10/2011	8,200	0.30 ▲	3.80	7,900	8,200	7,900	9,540	78,228,000
27/10/2011	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	4,070	32,153,000
26/10/2011	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	70	581,000
25/10/2011	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	2,420	21,054,000
24/10/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	300	2,730,000
21/10/2011	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	40	380,000
20/10/2011	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	10	100,000
19/10/2011	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	20	210,000
18/10/2011	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	20	220,000
17/10/2011	11,500	-0.60 ▼	-4.96	11,500	11,500	11,500	20	230,000
14/10/2011	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	150	1,815,000
13/10/2011	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	30	381,000
12/10/2011	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	510	6,783,000
11/10/2011	14,000	-0.70 ▼	-4.76	14,000	14,000	14,000	350	4,900,000
10/10/2011	14,700	-0.70 ▼	-4.55	14,700	14,700	14,700	170	2,499,000
07/10/2011	15,400	-0.80 ▼	-4.94	16,200	16,200	15,400	1,070	16,478,000
06/10/2011	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	100	1,620,000
05/10/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	4,110	69,870,000
01/01/1970	11,400	0.00 ■■	0.00	11,400	0	0	0	0

(ĐVT: 1,000 VNĐ)