Lịch sử giao dịch TNC - 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 Cao Su Thống Nhất
Thong Nhat Rubber Joint Stock Company
Mã CK: TNC 67.60 ■■ 0 (0%) (cập nhật 05:30 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://trc.com.vn/

TNC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/02/2023	67,600	4.20 ▲	6.21	63,400	67,600	67,600	10	676,000
20/02/2023	63,400	4.00 ▲	6.31	59,400	63,400	63,400	10	634,000
17/02/2023	59,400	3.80 ▲	6.40	55,600	59,400	59,400	10	594,000
15/02/2023	55,600	3.60 ▲	6.47	52,000	55,600	55,600	60	3,336,000
08/02/2023	52,000	-3.60 ▼	-6.92	55,600	52,000	52,000	50	2,600,000
01/02/2023	55,600	3.60 ▲	6.47	52,000	55,600	55,600	50	2,780,000
30/01/2023	52,000	3.40 ▲	6.54	48,600	52,000	52,000	10	520,000
19/01/2023	48,600	-3.50 ▼	-7.20	52,100	48,600	48,600	10	486,000
17/01/2023	52,100	-3.90 ▼	-7.49	56,000	52,100	52,100	40	2,084,000
16/01/2023	56,000	-3.30 ▼	-5.89	59,300	56,000	56,000	60	3,360,000
13/01/2023	59,300	-4.40 ▼	-7.42	63,700	59,400	59,300	170	10,081,000
12/01/2023	63,700	-4.70 ▼	-7.38	68,400	70,000	63,700	220	14,014,000
07/12/2022	68,400	4.40 ▲	6.43	64,000	68,400	68,400	200	13,680,000
30/11/2022	64,000	-4.40 ▼	-6.88	68,400	64,000	64,000	20	1,280,000
28/11/2022	68,400	3.80 ▲	5.56	64,600	68,900	60,100	140	9,576,000
25/11/2022	68,400	3.80 ▲	5.56	64,600	68,900	60,100	140	9,576,000
24/11/2022	64,600	4.10 ▲	6.35	60,500	64,600	64,600	10	646,000
23/11/2022	60,500	-4.50 ▼	-7.44	65,000	60,500	60,500	60	3,630,000
22/11/2022	65,000	-2.30 ▼	-3.54	67,300	65,000	65,000	3,140	204,100,000
21/11/2022	67,300	0.00 ■■	0.00	67,300	0	0	0	0
18/11/2022	67,300	4.30 ▲	6.39	63,000	67,300	67,300	10	673,000
17/11/2022	63,000	3.60 ▲	5.71	59,400	63,000	55,300	20	1,260,000
16/11/2022	59,400	-4.40 ▼	-7.41	63,800	59,400	59,400	10	594,000
15/11/2022	63,800	-0.40 ▼	-0.63	64,200	63,800	59,800	20	1,276,000
12/11/2022	64,200	0.00 ■■	0.00	64,200	0	0	0	0
08/11/2022	64,200	4.10 ▲	6.39	60,100	64,200	64,200	10	642,000
04/11/2022	60,100	3.90 ▲	6.49	56,200	60,100	60,100	10	601,000
03/11/2022	56,200	-4.10 ▼	-7.30	60,300	56,200	56,200	10	562,000
02/11/2022	60,300	3.90 ▲	6.47	56,400	60,300	60,300	10	603,000
31/10/2022	56,400	3.40 ▲	6.03	53,000	56,400	56,400	10	564,000
28/10/2022	53,000	0.00 ■■	0.00	53,000	53,000	53,000	30	1,590,000
27/10/2022	53,000	0.00 ■■	0.00	53,000	56,700	53,000	120	6,360,000
26/10/2022	53,000	-3.00 ▼	-5.66	56,000	53,000	53,000	10	530,000
21/10/2022	56,000	-0.10 ▼	-0.18	56,100	56,100	56,000	700	39,200,000
20/10/2022	56,100	-3.80 ▼	-6.77	59,900	63,000	55,800	340	19,074,000
19/10/2022	59,900	-0.10 ▼	-0.17	60,000	0	0	510	30,549,000
18/10/2022	60,000	-3.80 ▼	-6.33	63,800	60,000	60,000	410	24,600,000
17/10/2022	63,800	-4.80 ▼	-7.52	68,600	64,000	63,800	750	47,850,000
13/10/2022	68,600	4.40 ▲	6.41	64,200	68,600	68,600	10	686,000
12/10/2022	64,200	4.10 ▲	6.39	60,100	64,200	60,000	140	8,988,000
11/10/2022	60,100	-3.40 ▼	-5.66	63,500	60,100	60,100	10	601,000
07/10/2022	63,500	-4.40 ▼	-6.93	67,900	63,500	63,500	140	8,890,000
06/10/2022	67,900	4.40 ▲	6.48	63,500	67,900	60,200	740	50,246,000
05/10/2022	63,500	-4.50 ▼	-7.09	68,000	66,000	63,500	1,440	91,440,000
04/10/2022	68,000	0.00 ■■	0.00	68,000	68,000	63,500	1,220	82,960,000
03/10/2022	68,000	-2.00 ▼	-2.94	70,000	68,000	65,200	410	27,880,000
28/09/2022	70,000	2.50 ▲	3.57	67,500	72,200	62,800	320	22,400,000
27/09/2022	67,500	4.00 ▲	5.93	63,500	67,900	59,400	300	20,250,000
26/09/2022	63,500	4.10 ▲	6.46	59,400	63,500	63,500	330	20,955,000
23/09/2022	59,400	3.80 ▲	6.40	55,600	59,400	59,400	20	1,188,000
21/09/2022	55,600	3.60 ▲	6.47	52,000	55,600	55,600	10	556,000
16/09/2022	52,000	-2.20 ▼	-4.23	54,200	52,000	52,000	10	520,000
13/09/2022	54,200	-3.90 ▼	-7.20	58,100	54,200	54,200	10	542,000
12/09/2022	58,100	-4.30 ▼	-7.40	62,400	58,100	58,100	10	581,000
09/09/2022	58,100	-4.30 ▼	-7.40	62,400	0	0	20	1,162,000
08/09/2022	62,400	-4.60 ▼	-7.37	67,000	62,400	62,400	10	624,000
07/09/2022	67,000	0.00 ■■	0.00	67,000	67,000	62,500	20	1,340,000
06/09/2022	67,000	3.90 ▲	5.82	63,100	67,000	67,000	140	9,380,000
05/09/2022	63,100	-4.70 ▼	-7.45	67,800	72,500	63,100	5,630	355,253,000
31/08/2022	67,800	4.40 ▲	6.49	63,400	67,800	67,800	10	678,000
30/08/2022	63,400	0.00 ■■	0.00	63,400	63,400	63,400	40	2,536,000
26/08/2022	63,400	-4.60 ▼	-7.26	68,000	63,500	63,400	160	10,144,000
24/08/2022	68,000	3.70 ▲	5.44	64,300	68,800	61,300	940	63,920,000
23/08/2022	64,300	4.20 ▲	6.53	60,100	64,300	64,300	10	643,000
22/08/2022	60,100	0.00 ■■	0.00	60,100	0	0	0	0
18/08/2022	60,100	-3.90 ▼	-6.49	64,000	68,400	60,100	1,900	114,190,000
17/08/2022	64,000	-4.00 ▼	-6.25	68,000	64,000	64,000	10	640,000
16/08/2022	68,000	1.00 ▲	1.47	67,000	68,000	68,000	100	6,800,000
15/08/2022	67,000	-4.50 ▼	-6.72	71,500	75,000	67,000	200	13,400,000
12/08/2022	71,500	3.10 ▲	4.34	68,400	73,000	63,800	1,760	125,840,000
10/08/2022	68,400	4.40 ▲	6.43	64,000	68,400	59,600	30	2,052,000
09/08/2022	64,000	3.80 ▲	5.94	60,200	64,000	60,200	40	2,560,000
08/08/2022	60,200	0.10 ▲	0.17	60,100	64,000	60,200	210	12,642,000
04/08/2022	60,100	0.10 ▲	0.17	60,000	64,000	60,000	530	31,853,000
03/08/2022	60,000	-4.30 ▼	-7.17	64,300	60,000	60,000	20	1,200,000
28/07/2022	64,300	4.20 ▲	6.53	60,100	64,300	56,200	240	15,432,000
27/07/2022	60,100	-2.90 ▼	-4.83	63,000	67,400	60,000	300	18,030,000
26/07/2022	63,000	0.00 ■■	0.00	63,000	63,000	63,000	20	1,260,000
25/07/2022	63,000	0.00 ■■	0.00	63,000	63,000	63,000	100	6,300,000
22/07/2022	63,000	0.10 ▲	0.16	62,900	67,300	63,000	190	11,970,000
21/07/2022	62,900	4.10 ▲	6.52	58,800	62,900	54,700	340	21,386,000
20/07/2022	58,800	3.80 ▲	6.46	55,000	58,800	55,000	140	8,232,000
18/07/2022	55,000	0.60 ▲	1.09	54,400	62,200	55,000	70	3,850,000
15/07/2022	58,200	3.80 ▲	6.53	54,400	58,200	58,000	90	5,238,000
14/07/2022	54,400	3.50 ▲	6.43	50,900	54,400	47,350	160	8,704,000
13/07/2022	50,900	3.25 ▲	6.39	47,650	50,900	50,900	50	2,545,000
12/07/2022	47,650	3.10 ▲	6.51	44,550	47,650	47,650	20	953,000
11/07/2022	44,550	0.00 ■■	0.00	44,550	47,650	44,550	230	10,246,500
08/07/2022	44,550	-3.35 ▼	-7.52	47,900	51,200	44,550	70	3,118,500
07/07/2022	47,900	-3.50 ▼	-7.31	51,400	53,400	47,900	50	2,395,000
06/07/2022	53,400	-4.00 ▼	-7.49	57,400	61,400	53,400	1,420	75,828,000
05/07/2022	57,400	3.70 ▲	6.45	53,700	57,400	49,950	170	9,758,000
04/07/2022	53,700	3.50 ▲	6.52	50,200	53,700	53,700	60	3,222,000
01/07/2022	50,200	0.00 ■■	0.00	50,200	53,700	46,900	40	2,008,000
30/06/2022	50,200	3.20 ▲	6.37	47,000	50,200	49,000	70	3,514,000
29/06/2022	47,000	3.05 ▲	6.49	43,950	47,000	47,000	370	17,390,000
28/06/2022	43,950	2.85 ▲	6.48	41,100	43,950	43,950	20	879,000
27/06/2022	41,100	-1.95 ▼	-4.74	43,050	46,000	40,200	60	2,466,000
24/06/2022	43,050	0.00 ■■	0.00	43,050	43,050	43,050	20	861,000
23/06/2022	43,050	0.00 ■■	0.00	43,050	43,050	43,050	10	430,500
22/06/2022	43,050	0.05 ▲	0.12	43,000	43,050	43,050	30	1,291,500
21/06/2022	43,000	0.45 ▲	1.05	42,550	45,500	43,000	20	860,000
20/06/2022	42,550	0.00 ■■	0.00	42,550	0	0	0	0
18/06/2022	42,550	0.00 ■■	0.00	42,550	0	0	0	0
16/06/2022	42,550	-2.45 ▼	-5.76	45,000	45,000	42,500	80	3,404,000
15/06/2022	45,000	-2.60 ▼	-5.78	47,600	45,000	45,000	10	450,000
14/06/2022	47,600	-2.90 ▼	-6.09	50,500	53,900	47,300	250	11,900,000
13/06/2022	50,500	3.30 ▲	6.53	47,200	50,500	50,500	40	2,020,000
10/06/2022	47,200	0.00 ■■	0.00	47,200	50,400	47,200	30	1,416,000
09/06/2022	47,200	-0.55 ▼	-1.17	47,750	51,000	44,500	480	22,656,000
08/06/2022	47,750	-3.55 ▼	-7.43	51,300	47,750	47,750	20	955,000
07/06/2022	51,300	-3.80 ▼	-7.41	55,100	51,300	51,300	20	1,026,000
06/06/2022	55,100	-0.90 ▼	-1.63	56,000	59,900	55,100	220	12,122,000
03/06/2022	56,000	3.50 ▲	6.25	52,500	56,000	56,000	10	560,000
02/06/2022	52,500	3.40 ▲	6.48	49,100	52,500	52,500	10	525,000
01/06/2022	49,100	-3.40 ▼	-6.92	52,500	56,100	49,100	510	25,041,000
31/05/2022	52,500	3.20 ▲	6.10	49,300	52,700	49,400	180	9,450,000
30/05/2022	49,300	3.20 ▲	6.49	46,100	49,300	49,300	10	493,000
27/05/2022	46,100	3.00 ▲	6.51	43,100	46,100	46,100	10	461,000
26/05/2022	43,100	2.80 ▲	6.50	40,300	43,100	43,100	10	431,000
25/05/2022	40,300	-2.00 ▼	-4.96	42,300	40,300	40,300	100	4,030,000
24/05/2022	42,300	-2.70 ▼	-6.38	45,000	42,300	42,300	40	1,692,000
23/05/2022	45,000	-2.50 ▼	-5.56	47,500	45,000	45,000	80	3,600,000
22/05/2022	47,500	1.30 ▲	2.74	46,200	47,500	47,500	110	5,225,000
20/05/2022	47,500	1.30 ▲	2.74	46,200	47,500	47,500	110	5,225,000
19/05/2022	46,200	-2.80 ▼	-6.06	49,000	52,400	46,200	400	18,480,000
18/05/2022	49,000	2.90 ▲	5.92	46,100	49,000	46,100	110	5,390,000
17/05/2022	46,100	-3.30 ▼	-7.16	49,400	46,100	46,100	10	461,000
16/05/2022	46,100	-3.30 ▼	-7.16	49,400	46,100	46,100	10	461,000
13/05/2022	49,400	-3.60 ▼	-7.29	53,000	56,600	49,300	1,030	50,882,000
12/05/2022	53,000	3.20 ▲	6.04	49,800	53,000	53,000	10	530,000
11/05/2022	49,800	3.25 ▲	6.53	46,550	49,800	46,550	40	1,992,000
10/05/2022	46,550	0.00 ■■	0.00	46,550	46,550	46,550	50	2,327,500
09/05/2022	46,550	-1.65 ▼	-3.54	48,200	48,200	46,550	110	5,120,500
29/04/2022	48,000	0.00 ■■	0.00	48,000	48,000	48,000	10	480,000
28/04/2022	48,000	-0.15 ▼	-0.31	48,150	48,000	48,000	50	2,400,000
26/04/2022	48,150	3.15 ▲	6.54	45,000	48,150	48,150	20	963,000
25/04/2022	45,000	-3.00 ▼	-6.67	48,000	45,000	45,000	20	900,000
23/04/2022	48,000	-0.60 ▼	-1.25	48,600	52,000	45,700	420	20,160,000
22/04/2022	48,000	-0.60 ▼	-1.25	48,600	52,000	45,700	420	20,160,000
21/04/2022	48,600	0.10 ▲	0.21	48,500	51,500	45,200	3,040	147,744,000
20/04/2022	48,500	0.00 ■■	0.00	48,500	0	0	0	0
19/04/2022	48,500	-3.50 ▼	-7.22	52,000	48,500	48,500	20	970,000
18/04/2022	52,000	3.00 ▲	5.77	49,000	52,000	52,000	5,000	260,000,000
16/04/2022	49,000	3.20 ▲	6.53	45,800	49,000	48,900	4,140	202,860,000
15/04/2022	49,000	3.20 ▲	6.53	45,800	49,000	48,900	4,140	202,860,000
14/04/2022	45,800	-3.40 ▼	-7.42	49,200	45,800	45,800	10	458,000
12/04/2022	49,200	3.20 ▲	6.50	46,000	49,200	49,200	50	2,460,000
08/04/2022	46,000	-3.30 ▼	-7.17	49,300	46,000	46,000	200	9,200,000
07/04/2022	49,300	3.20 ▲	6.49	46,100	49,300	44,200	880	43,384,000
06/04/2022	46,100	3.00 ▲	6.51	43,100	46,100	46,100	10	461,000
05/04/2022	43,100	-1.60 ▼	-3.71	44,700	47,800	42,000	450	19,395,000
04/04/2022	44,700	-3.10 ▼	-6.94	47,800	51,000	44,700	20	894,000
01/04/2022	47,800	3.10 ▲	6.49	44,700	47,800	47,800	970	46,366,000
31/03/2022	44,700	2.90 ▲	6.49	41,800	44,700	44,700	210	9,387,000
30/03/2022	41,800	-2.00 ▼	-4.78	43,800	46,850	41,800	460	19,228,000
29/03/2022	43,800	-3.25 ▼	-7.42	47,050	50,300	43,800	730	31,974,000
28/03/2022	47,050	3.05 ▲	6.48	44,000	47,050	41,300	350	16,467,500
25/03/2022	44,000	-1.35 ▼	-3.07	45,350	48,500	42,300	1,720	75,680,000
24/03/2022	45,350	2.95 ▲	6.50	42,400	45,350	40,200	500	22,675,000
23/03/2022	42,400	-0.60 ▼	-1.42	43,000	46,000	40,600	270	11,448,000
22/03/2022	43,000	-0.30 ▼	-0.70	43,300	46,300	40,500	2,310	99,330,000
21/03/2022	43,300	2.80 ▲	6.47	40,500	43,300	38,000	480	20,784,000
18/03/2022	40,500	-0.10 ▼	-0.25	40,600	43,400	38,200	510	20,655,000
17/03/2022	40,600	-2.40 ▼	-5.91	43,000	46,000	40,200	220	8,932,000
16/03/2022	43,000	-3.00 ▼	-6.98	46,000	49,200	43,000	6,760	290,680,000
14/03/2022	46,000	2.40 ▲	5.22	43,600	46,000	46,000	70	3,220,000
10/03/2022	43,600	2.60 ▲	5.96	41,000	43,850	42,000	120	5,232,000
08/03/2022	41,000	0.05 ▲	0.12	40,950	41,000	40,000	530	21,730,000
07/03/2022	40,950	2.15 ▲	5.25	38,800	41,000	38,800	3,320	135,954,000
04/03/2022	38,800	2.50 ▲	6.44	36,300	38,800	38,800	150	5,820,000
03/03/2022	38,800	2.50 ▲	6.44	36,300	38,800	38,800	150	5,820,000
02/03/2022	36,300	2.35 ▲	6.47	33,950	36,300	31,700	100	3,630,000
25/02/2022	33,950	-2.55 ▼	-7.51	36,500	33,950	33,950	10	339,500
24/02/2022	36,500	0.00 ■■	0.00	36,500	36,500	36,500	40	1,460,000
22/02/2022	36,500	-1.90 ▼	-5.21	38,400	36,500	36,500	10	365,000
25/01/2022	38,400	2.40 ▲	6.25	36,000	38,400	38,400	10	384,000
20/01/2022	34,050	0.00 ■■	0.00	34,050	34,050	34,050	10	340,500
18/01/2022	34,050	-2.45 ▼	-7.20	36,500	34,050	34,050	20	681,000
14/01/2022	36,500	0.00 ■■	0.00	36,500	36,500	36,500	100	3,650,000
11/01/2022	36,500	0.00 ■■	0.00	36,500	0	0	0	0
06/01/2022	36,500	0.00 ■■	0.00	36,500	36,500	36,400	110	4,015,000
05/01/2022	36,500	0.00 ■■	0.00	36,500	36,500	36,500	30	1,095,000
04/01/2022	36,500	0.00 ■■	0.00	36,350	36,500	36,350	530	19,345,000
03/01/2022	35,950	2.35 ▲	6.54	33,600	35,950	35,950	1,120	40,264,000
31/12/2021	36,350	-0.05 ▼	-0.14	36,400	36,350	34,100	90,060	3,273,681,000
22/12/2021	34,600	-2.40 ▼	-6.94	37,000	35,000	34,450	730	25,258,000
21/12/2021	37,000	1.00 ▲	2.70	36,000	37,000	36,500	1,050	38,850,000
20/12/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	50	1,800,000
17/12/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	50	1,800,000
16/12/2021	36,000	-0.55 ▼	-1.53	36,550	37,400	36,000	20	720,000
15/12/2021	36,550	2.35 ▲	6.43	34,200	36,550	36,350	930	33,991,500
13/12/2021	34,200	-1.80 ▼	-5.26	36,000	37,800	34,200	220	7,524,000
11/12/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	500	18,000,000
10/12/2021	36,000	0.00 ■■	0.00	36,000	36,000	36,000	500	18,000,000
09/12/2021	36,000	0.30 ▲	0.83	35,700	36,000	33,850	140	5,040,000
08/12/2021	35,700	-0.10 ▼	-0.28	35,800	35,700	35,700	10	357,000
07/12/2021	35,800	-0.15 ▼	-0.42	35,950	35,850	35,800	280	10,024,000
06/12/2021	35,950	0.00 ■■	0.00	35,950	35,950	33,700	50	1,797,500
03/12/2021	35,950	2.35 ▲	6.54	33,600	35,950	35,950	1,120	40,264,000
02/12/2021	33,600	0.40 ▲	1.19	33,200	35,500	33,500	730	24,528,000
01/12/2021	33,200	-1.90 ▼	-5.72	35,100	33,200	32,900	320	10,624,000
30/11/2021	35,100	0.00 ■■	0.00	35,100	35,100	35,100	500	17,550,000
29/11/2021	35,100	0.00 ■■	0.00	35,100	35,100	35,100	100	3,510,000
26/11/2021	35,100	0.00 ■■	0.00	35,100	35,100	35,100	170	5,967,000
25/11/2021	35,100	-0.80 ▼	-2.28	35,900	37,800	35,000	330	11,583,000
24/11/2021	35,900	1.90 ▲	5.29	34,000	35,900	35,900	100	3,590,000
23/11/2021	34,000	0.50 ▲	1.47	33,500	34,000	34,000	10	340,000
22/11/2021	33,500	-1.50 ▼	-4.48	35,000	33,500	33,500	20	670,000
20/11/2021	35,000	-1.55 ▼	-4.43	36,550	35,500	35,000	2,190	76,650,000
19/11/2021	35,000	-1.55 ▼	-4.43	36,550	35,500	35,000	2,190	76,650,000
18/11/2021	36,550	2.35 ▲	6.43	34,200	36,550	35,500	660	24,123,000
17/11/2021	34,200	-1.80 ▼	-5.26	36,000	36,000	34,200	360	12,312,000
16/11/2021	36,000	0.00 ■■	0.00	36,000	36,000	35,900	1,390	50,040,000
15/11/2021	36,000	0.00 ■■	0.00	36,000	36,000	35,900	2,000	72,000,000
12/11/2021	36,000	0.70 ▲	1.94	35,300	36,000	33,200	2,090	75,240,000
11/11/2021	35,300	1.80 ▲	5.10	33,500	35,500	33,900	410	14,473,000
10/11/2021	33,500	-2.10 ▼	-6.27	35,600	35,500	33,300	70	2,345,000
09/11/2021	35,600	2.30 ▲	6.46	33,300	35,600	33,000	1,300	46,280,000
08/11/2021	33,300	-0.10 ▼	-0.30	33,400	33,300	32,000	340	11,322,000
05/11/2021	33,400	1.40 ▲	4.19	32,000	33,400	31,950	500	16,700,000
03/11/2021	31,500	0.15 ▲	0.48	31,350	33,200	31,350	1,760	55,440,000
02/11/2021	31,350	-0.85 ▼	-2.71	32,200	31,350	31,300	230	7,210,500
01/11/2021	32,200	-2.40 ▼	-7.45	34,600	34,600	32,200	5,000	161,000,000
30/10/2021	34,600	-0.35 ▼	-1.01	34,950	34,600	32,650	390	13,494,000
29/10/2021	34,600	-0.35 ▼	-1.01	34,950	34,600	32,650	390	13,494,000
28/10/2021	34,950	-0.05 ▼	-0.14	35,000	35,100	33,000	50	1,747,500
27/10/2021	35,000	-0.15 ▼	-0.43	35,150	35,100	35,000	190	6,650,000
26/10/2021	35,150	0.00 ■■	0.00	35,150	35,150	35,150	100	3,515,000
25/10/2021	35,150	-2.35 ▼	-6.69	37,500	37,500	34,900	150	5,272,500
23/10/2021	37,500	-0.10 ▼	-0.27	37,500	37,500	35,000	380	14,250,000
22/10/2021	37,500	-0.10 ▼	-0.27	37,500	37,500	35,000	380	14,250,000
21/10/2021	37,500	-0.50 ▼	-1.33	38,000	38,000	37,500	150	5,625,000
20/10/2021	40,000	1.00 ▲	2.50	40,000	41,000	40,000	570	22,800,000
19/10/2021	40,000	0.50 ▲	1.25	39,500	40,000	37,000	820	32,800,000
18/10/2021	39,500	-0.50 ▼	-1.27	40,000	41,100	39,400	1,050	41,475,000
15/10/2021	40,000	2.40 ▲	6.00	37,600	40,000	37,650	770	30,800,000
14/10/2021	37,600	0.10 ▲	0.27	37,500	37,600	37,550	320	12,032,000
13/10/2021	37,500	-0.80 ▼	-2.13	37,500	37,500	36,000	260	9,750,000
12/10/2021	37,500	1.00 ▲	2.67	36,500	38,400	34,200	380	14,250,000
11/10/2021	36,500	2.30 ▲	6.30	34,200	36,550	36,000	310	11,315,000
08/10/2021	34,200	1.65 ▲	4.82	34,200	36,550	34,200	360	12,312,000
07/10/2021	34,200	2.20 ▲	6.43	32,000	34,200	34,000	620	21,204,000
06/10/2021	32,000	-1.00 ▼	-3.13	33,000	32,100	32,000	190	6,080,000
05/10/2021	33,000	2.00 ▲	6.06	31,000	33,000	31,100	300	9,900,000
04/10/2021	31,000	0.00 ■■	0.00	31,000	31,000	31,000	30	930,000
01/10/2021	31,000	0.50 ▲	1.61	30,500	31,000	28,700	1,010	31,310,000
30/09/2021	30,500	-0.50 ▼	-1.64	31,000	31,000	30,500	240	7,320,000
29/09/2021	31,000	1.90 ▲	6.13	29,100	31,000	27,500	30	930,000
28/09/2021	29,100	-1.15 ▼	-3.95	30,250	30,500	29,100	1,970	57,327,000
27/09/2021	30,250	1.65 ▲	5.45	28,600	30,250	30,000	1,130	34,182,500
24/09/2021	28,600	0.30 ▲	1.05	28,300	30,250	28,400	8,030	229,658,000
23/09/2021	28,300	-1.20 ▼	-4.24	29,500	30,000	28,100	2,020	57,166,000
22/09/2021	29,500	1.90 ▲	6.44	27,600	29,500	27,100	11,180	329,810,000
21/09/2021	27,600	0.10 ▲	0.36	27,500	29,400	27,600	7,060	194,856,000
20/09/2021	27,500	-1.05 ▼	-3.82	28,550	30,500	27,300	200	5,500,000
15/09/2021	28,550	1.85 ▲	6.48	26,700	28,550	28,550	50	1,427,500
14/09/2021	26,700	-0.60 ▼	-2.25	27,300	29,200	26,700	110	2,937,000
10/09/2021	27,300	-0.40 ▼	-1.47	27,700	29,600	27,300	60	1,638,000
08/09/2021	27,700	0.10 ▲	0.36	27,600	29,500	27,700	50	1,385,000
07/09/2021	27,600	-1.80 ▼	-6.52	29,400	27,600	27,600	10	276,000
05/09/2021	29,700	2.40 ▲	8.08	27,300	29,200	26,100	200	5,940,000
03/09/2021	26,100	-1.20 ▼	-4.60	27,300	29,200	26,100	160	4,176,000
01/09/2021	29,400	1.90 ▲	6.46	27,500	29,400	29,400	370	10,878,000
31/08/2021	27,500	0.05 ▲	0.18	27,450	29,350	27,500	110	3,025,000
30/08/2021	27,450	1.75 ▲	6.38	25,700	27,450	27,450	20	549,000
26/08/2021	25,700	-0.90 ▼	-3.50	26,600	25,700	25,600	20	514,000
25/08/2021	26,600	-1.00 ▼	-3.76	27,600	29,500	26,200	180	4,788,000
24/08/2021	27,600	1.80 ▲	6.52	25,800	27,600	26,600	170	4,692,000
23/08/2021	25,800	-1.10 ▼	-4.26	26,900	28,700	25,600	310	7,998,000
19/08/2021	26,900	0.30 ▲	1.12	26,600	28,450	26,700	190	5,111,000
18/08/2021	26,600	-1.00 ▼	-3.76	27,600	29,500	25,800	230	6,118,000
17/08/2021	27,600	0.50 ▲	1.81	27,100	28,900	27,600	110	3,036,000
16/08/2021	27,100	0.40 ▲	1.48	26,700	28,500	26,800	150	4,065,000
13/08/2021	26,700	-1.50 ▼	-5.62	28,200	30,100	26,600	160	4,272,000
12/08/2021	28,200	1.95 ▲	6.91	28,200	30,150	28,100	4,130	116,466,000
11/08/2021	28,200	-1.50 ▼	-5.32	29,700	31,650	28,100	30	846,000
10/08/2021	29,700	1.90 ▲	6.40	27,800	29,700	26,300	2,170	64,449,000
09/08/2021	27,800	-1.90 ▼	-6.83	29,700	31,650	27,700	620	17,236,000
06/08/2021	29,700	1.90 ▲	6.40	27,800	29,700	26,100	200	5,940,000
05/08/2021	29,700	1.90 ▲	6.40	27,800	29,700	26,100	200	5,940,000
04/08/2021	27,800	1.70 ▲	6.12	26,100	27,900	27,800	170	4,726,000
03/08/2021	26,100	-1.20 ▼	-4.60	27,300	29,200	26,100	160	4,176,000
02/08/2021	27,300	1.65 ▲	6.04	25,650	27,400	24,600	130	3,549,000
30/07/2021	25,650	1.65 ▲	6.43	24,000	25,650	24,000	70	1,795,500
29/07/2021	24,000	-1.10 ▼	-4.58	25,100	26,800	23,600	130	3,120,000
28/07/2021	25,100	-1.40 ▼	-5.58	26,500	28,000	25,100	60	1,506,000
27/07/2021	26,500	1.60 ▲	6.04	24,900	26,500	26,500	80	2,120,000
26/07/2021	24,900	1.40 ▲	5.62	23,500	24,900	24,900	40	996,000
13/07/2021	24,500	-0.90 ▼	-3.67	25,400	24,500	24,500	20	490,000
12/07/2021	25,400	-1.70 ▼	-6.69	27,100	28,900	25,400	40	1,016,000
07/07/2021	27,100	-0.90 ▼	-3.32	28,000	29,500	27,100	70	1,897,000
06/07/2021	28,000	-0.40 ▼	-1.43	28,400	29,500	28,000	160	4,480,000
02/07/2021	28,400	0.15 ▲	0.53	28,250	30,200	28,200	1,370	38,908,000
01/07/2021	28,250	-0.30 ▼	-1.06	28,550	30,500	28,250	540	15,255,000
28/06/2021	28,550	-1.45 ▼	-5.08	30,000	28,550	28,550	40	1,142,000
24/06/2021	30,000	1.00 ▲	3.33	29,000	30,000	30,000	200	6,000,000
23/06/2021	29,000	-2.00 ▼	-6.90	31,000	31,000	29,000	490	14,210,000
22/06/2021	31,000	1.00 ▲	3.23	30,000	31,000	31,000	20	620,000
21/06/2021	30,000	-1.00 ▼	-3.33	31,000	31,000	30,000	70	2,100,000
16/06/2021	30,000	-1.55 ▼	-5.17	31,550	32,000	30,000	100	3,000,000
11/06/2021	31,000	1.50 ▲	4.84	29,500	31,000	31,000	410	12,710,000
10/06/2021	29,500	-2.00 ▼	-6.78	31,500	32,000	29,500	810	23,895,000
09/06/2021	31,500	-0.30 ▼	-0.95	31,800	31,600	31,500	230	7,245,000
04/06/2021	31,800	0.00 ■■	0.00	31,800	31,800	31,800	10	318,000
03/06/2021	31,800	0.00 ■■	0.00	31,800	31,800	31,800	200	6,360,000
02/06/2021	31,800	2.05 ▲	6.45	29,750	31,800	31,500	220	6,996,000
01/06/2021	31,800	2.05 ▲	6.45	29,750	31,800	31,500	220	6,996,000
31/05/2021	37,400	2.40 ▲	6.42	35,000	0	0	420	15,708,000
28/05/2021	29,750	-2.20 ▼	-7.39	31,950	29,750	29,750	10	297,500
27/05/2021	31,950	2.05 ▲	6.42	29,900	31,950	30,000	310	9,904,500
26/05/2021	29,900	2.00 ▲	6.69	29,900	31,900	28,050	260	7,774,000
25/05/2021	29,900	1.75 ▲	5.85	28,150	29,900	28,950	310	9,269,000
24/05/2021	28,150	-1.85 ▼	-6.57	30,000	28,150	28,050	40	1,126,000
21/05/2021	30,000	1.90 ▲	6.33	28,100	30,000	30,000	20	600,000
19/05/2021	28,100	-1.90 ▼	-6.76	30,000	28,100	28,100	10	281,000
17/05/2021	30,000	1.35 ▲	4.50	28,650	30,000	28,450	1,080	32,400,000
14/05/2021	28,650	0.00 ■■	0.00	28,650	28,650	28,650	10	286,500
13/05/2021	28,650	-1.35 ▼	-4.71	30,000	30,000	28,650	300	8,595,000
11/05/2021	30,000	1.90 ▲	6.33	28,100	30,000	30,000	6,000	180,000,000
07/05/2021	28,100	-2.00 ▼	-7.12	30,100	28,100	28,100	10	281,000
06/05/2021	30,100	-1.85 ▼	-6.15	31,950	30,100	30,100	10	301,000
04/05/2021	31,950	1.90 ▲	5.95	30,050	31,950	31,950	60	1,917,000
03/05/2021	40,650	2.65 ▲	6.52	38,000	40,650	35,350	120	4,878,000
22/04/2021	30,050	1.95 ▲	6.49	28,100	30,050	30,050	20	601,000
19/04/2021	28,100	-1.90 ▼	-6.76	30,000	28,100	28,100	10	281,000
16/04/2021	30,000	-1.55 ▼	-5.17	31,550	32,000	30,000	100	3,000,000
15/04/2021	31,550	-2.00 ▼	-6.34	33,550	35,400	31,250	130	4,101,500
14/04/2021	33,550	-2.45 ▼	-7.30	36,000	33,550	33,550	10	335,500
12/04/2021	36,000	1.00 ▲	2.78	35,000	36,000	36,000	20	720,000
10/04/2021	32,550	-2.55 ▼	-7.83	35,100	35,000	35,000	30	976,500
09/04/2021	35,000	-0.10 ▼	-0.29	35,100	35,000	35,000	780	27,300,000
08/04/2021	35,100	-0.10 ▼	-0.28	35,100	35,100	35,000	230	8,073,000
07/04/2021	35,100	1.95 ▲	5.56	33,150	35,450	35,100	580	20,358,000
06/04/2021	33,150	-2.35 ▼	-7.09	35,500	37,900	33,150	150	4,972,500
05/04/2021	35,500	0.00 ■■	0.00	35,500	35,500	35,500	20	710,000
03/04/2021	40,650	2.65 ▲	6.52	38,000	38,000	35,500	120	4,878,000
02/04/2021	35,500	-2.50 ▼	-7.04	38,000	38,000	35,500	20	710,000
01/04/2021	38,000	0.60 ▲	1.58	37,400	38,000	37,000	1,230	46,740,000
31/03/2021	37,400	2.40 ▲	6.42	35,000	37,400	33,100	420	15,708,000
30/03/2021	35,000	1.85 ▲	5.29	33,150	35,000	33,150	70	2,450,000
29/03/2021	33,150	2.15 ▲	6.49	31,000	33,150	33,150	10	331,500
26/03/2021	31,000	1.50 ▲	4.84	29,500	31,000	31,000	150	4,650,000
25/03/2021	29,500	-1.50 ▼	-5.08	31,000	33,000	29,200	270	7,965,000
24/03/2021	31,000	-1.50 ▼	-4.84	32,500	32,600	30,600	270	8,370,000
23/03/2021	32,500	1.50 ▲	4.62	31,000	32,500	31,000	1,190	38,675,000
22/03/2021	31,000	-1.00 ▼	-3.23	31,000	31,000	30,000	280	8,680,000
19/03/2021	31,000	0.00 ■■	0.00	31,000	31,000	31,000	50	1,550,000
18/03/2021	31,000	0.00 ■■	0.00	31,000	31,000	31,000	20	620,000
17/03/2021	31,000	-0.05 ▼	-0.16	31,000	31,000	30,950	330	10,230,000
16/03/2021	31,000	1.00 ▲	3.23	30,000	31,300	31,000	240	7,440,000
15/03/2021	30,000	1.50 ▲	5.00	28,500	30,000	28,700	440	13,200,000
12/03/2021	28,500	0.30 ▲	1.05	28,200	28,500	27,000	270	7,695,000
11/03/2021	28,200	-0.80 ▼	-2.84	29,000	28,200	28,150	230	6,486,000
10/03/2021	29,000	0.15 ▲	0.52	28,850	29,000	27,650	170	4,930,000
09/03/2021	28,850	-0.05 ▼	-0.17	28,850	28,850	28,000	240	6,924,000
08/03/2021	28,850	1.55 ▲	5.37	27,300	28,900	27,000	500	14,425,000
05/03/2021	27,300	0.00 ■■	0.00	27,300	27,300	27,300	10	273,000
04/03/2021	27,300	-2.05 ▼	-7.51	29,350	29,800	27,300	430	11,739,000
01/03/2021	29,350	1.35 ▲	4.60	28,000	29,350	26,050	270	7,924,500
26/02/2021	28,000	-1.25 ▼	-4.46	29,250	28,200	28,000	20	560,000
18/02/2021	29,250	-0.55 ▼	-1.88	29,800	29,250	28,000	80	2,340,000
09/02/2021	29,800	0.90 ▲	3.02	28,900	29,800	29,800	10	298,000
04/01/2021	32,000	0.00 ■■	0.00	32,000	32,000	32,000	20	640,000
31/12/2020	32,000	0.50 ▲	1.56	31,500	32,800	30,000	5,040	161,280,000
30/12/2020	31,500	-0.45 ▼	-1.43	31,950	31,850	30,000	7,830	246,645,000
29/12/2020	31,950	-0.50 ▼	-1.56	32,450	32,000	31,000	88	2,811,600
28/12/2020	31,950	-0.50 ▼	-1.56	32,450	32,000	31,000	88	2,811,600
25/12/2020	32,450	-0.50 ▼	-1.54	33,000	32,450	32,450	1	32,450
24/12/2020	32,450	-0.50 ▼	-1.54	33,000	32,450	32,450	1	32,450
23/12/2020	33,000	0.30 ▲	0.91	32,700	33,000	30,500	342	11,286,000
22/12/2020	32,700	0.10 ▲	0.31	32,650	32,700	32,700	106	3,466,200
21/12/2020	32,700	0.10 ▲	0.31	32,650	32,700	32,700	106	3,466,200
18/12/2020	32,650	2.10 ▲	6.43	30,550	32,650	30,050	572	18,675,800
17/12/2020	32,650	2.10 ▲	6.43	30,550	32,650	30,050	572	18,675,800
16/12/2020	30,550	-0.40 ▼	-1.31	31,000	31,100	30,550	41	1,252,550
15/12/2020	31,000	0.00 ■■	0.00	31,000	32,900	30,050	131	4,061,000
14/12/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	1	31,000
13/12/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	2	62,000
11/12/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	2	62,000
10/12/2020	31,000	0.20 ▲	0.65	30,800	31,000	30,500	16	496,000
09/12/2020	30,800	0.20 ▲	0.65	30,600	30,800	30,800	3	92,400
08/12/2020	30,600	-1.20 ▼	-3.92	31,800	34,000	30,000	1,555	47,583,000
07/12/2020	31,800	-0.70 ▼	-2.20	32,500	32,000	31,800	21	667,800
04/12/2020	30,000	-1.40 ▼	-4.67	31,400	30,000	30,000	100	3,000,000
03/12/2020	31,400	0.10 ▲	0.32	31,300	31,400	29,800	2	62,800
02/12/2020	31,300	0.30 ▲	0.96	31,000	31,300	31,300	100	3,130,000
01/12/2020	31,000	2.00 ▲	6.45	29,000	31,000	30,500	501	15,531,000
30/11/2020	29,000	-2.00 ▼	-6.90	31,000	29,000	29,000	20	580,000
27/11/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	2,680	83,080,000
26/11/2020	31,000	-1.70 ▼	-5.48	31,000	31,000	29,200	2,590	80,290,000
25/11/2020	31,000	0.00 ■■	0.00	31,000	31,000	31,000	400	12,400,000
24/11/2020	31,000	-1.80 ▼	-5.81	31,000	31,000	29,100	190	5,890,000
23/11/2020	31,000	0.00 ■■	0.00	31,000	31,000	30,500	9,440	292,640,000
20/11/2020	31,000	-0.50 ▼	-1.61	31,500	31,000	29,500	33	1,023,000
19/11/2020	31,500	-0.50 ▼	-1.59	32,000	31,500	29,800	503	15,844,500
18/11/2020	32,000	-0.50 ▼	-1.56	32,500	32,000	30,500	10,110	323,520,000
17/11/2020	32,500	-0.40 ▼	-1.23	32,900	32,500	30,600	5	162,500
13/11/2020	32,900	1.90 ▲	5.78	31,000	32,900	28,850	77	2,533,300
12/11/2020	31,000	1.90 ▲	6.13	29,100	31,100	28,000	203	6,293,000
11/11/2020	29,100	-2.10 ▼	-7.22	31,150	33,300	29,100	12	349,200
10/11/2020	31,150	2.00 ▲	6.42	29,150	31,150	31,150	443	13,799,450
09/11/2020	29,150	1.90 ▲	6.52	27,250	29,150	29,150	107	3,119,050
07/11/2020	27,250	1.80 ▲	6.61	25,500	27,250	27,250	100	2,725,000
06/11/2020	27,250	1.80 ▲	6.61	25,500	27,250	27,250	100	2,725,000
04/11/2020	25,500	-1.00 ▼	-3.92	26,500	28,350	25,500	569	14,509,500
03/11/2020	26,500	0.50 ▲	1.89	26,000	26,500	26,500	1	26,500
02/11/2020	26,000	-0.60 ▼	-2.31	26,600	26,000	26,000	1	26,000
01/11/2020	26,600	0.10 ▲	0.38	26,500	26,600	26,200	2	53,200
30/10/2020	26,600	0.10 ▲	0.38	26,500	26,600	26,200	2	53,200
29/10/2020	26,500	0.00 ■■	0.00	26,500	27,000	26,500	156	4,134,000
28/10/2020	26,500	-1.60 ▼	-6.04	28,100	30,000	26,500	3	79,500
27/10/2020	28,100	1.80 ▲	6.41	26,300	28,100	28,100	3	84,300
26/10/2020	26,300	-1.00 ▼	-3.80	27,300	28,900	26,300	4	105,200
22/10/2020	27,300	-2.10 ▼	-7.69	29,350	30,800	27,300	3	81,900
21/10/2020	29,350	1.90 ▲	6.47	27,450	29,350	29,000	10	293,500
20/10/2020	27,450	1.80 ▲	6.56	25,700	27,450	27,400	27	741,150
19/10/2020	25,700	0.70 ▲	2.72	25,000	26,750	25,700	50	1,285,000
16/10/2020	25,000	-1.50 ▼	-6.00	26,500	25,000	25,000	1	25,000
15/10/2020	26,500	0.20 ▲	0.75	26,300	28,100	26,300	840	22,260,000
14/10/2020	26,300	0.00 ■■	0.00	26,300	26,350	26,300	15	394,500
13/10/2020	26,300	-1.80 ▼	-6.84	28,100	28,100	26,300	36	946,800
12/10/2020	28,100	0.00 ■■	0.00	28,150	28,150	28,100	6	168,600
10/10/2020	28,150	-2.10 ▼	-7.46	30,250	32,000	28,150	4	112,600
09/10/2020	28,150	-2.10 ▼	-7.46	30,250	32,000	28,150	4	112,600
08/10/2020	30,250	-2.30 ▼	-7.60	32,500	30,250	30,250	72	2,178,000
07/10/2020	32,500	0.00 ■■	0.00	32,500	32,500	32,400	36	1,170,000
06/10/2020	32,500	0.00 ■■	0.00	32,500	33,000	30,300	79	2,567,500
05/10/2020	32,500	-0.50 ▼	-1.54	33,000	32,500	32,500	5	162,500
02/10/2020	33,000	1.00 ▲	3.03	32,000	33,000	30,000	6	198,000
01/10/2020	32,000	1.00 ▲	3.13	31,000	33,150	28,900	1,084	34,688,000
30/09/2020	31,000	1.50 ▲	4.84	29,500	31,000	27,500	23	713,000
29/09/2020	29,500	1.90 ▲	6.44	27,600	29,500	29,450	1,691	49,884,500
28/09/2020	27,600	-1.20 ▼	-4.35	28,800	30,800	27,500	814	22,466,400
25/09/2020	28,800	1.90 ▲	6.60	26,950	28,800	25,300	32	921,600
24/09/2020	26,950	1.80 ▲	6.68	25,200	26,950	26,900	38	1,024,100
23/09/2020	25,200	-1.30 ▼	-5.16	26,500	28,350	25,000	168	4,233,600
22/09/2020	26,500	1.70 ▲	6.42	24,800	26,500	23,650	22	583,000
21/09/2020	24,800	-1.70 ▼	-6.85	26,500	28,300	24,800	382	9,473,600
19/09/2020	26,500	1.70 ▲	6.42	24,800	26,500	24,900	5,081	134,646,500
18/09/2020	26,500	1.70 ▲	6.42	24,800	26,500	24,900	5,081	134,646,500
17/09/2020	24,800	0.10 ▲	0.40	24,700	0	0	3	74,400
16/09/2020	24,700	0.10 ▲	0.40	24,600	26,300	24,700	430	10,621,000
15/09/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	10	246,000
14/09/2020	23,000	-1.60 ▼	-6.96	24,600	23,100	23,000	3	69,000
13/09/2020	24,600	1.60 ▲	6.50	23,000	24,600	23,050	1,525	37,515,000
11/09/2020	24,600	1.60 ▲	6.50	23,000	24,600	23,050	1,525	37,515,000
10/09/2020	23,000	-1.50 ▼	-6.52	24,500	26,200	23,000	1,142	26,266,000
09/09/2020	24,500	1.40 ▲	5.71	23,100	24,500	22,000	1,250	30,625,000
08/09/2020	23,100	1.50 ▲	6.49	21,600	23,100	22,050	710	16,401,000
07/09/2020	21,600	0.00 ■■	0.00	21,600	23,000	21,100	119	2,570,400
05/09/2020	21,600	0.00 ■■	0.00	21,600	23,100	21,600	89	1,922,400
04/09/2020	21,600	0.00 ■■	0.00	21,600	23,100	21,600	89	1,922,400
03/09/2020	21,600	0.10 ▲	0.46	21,550	23,000	21,600	147	3,175,200
01/09/2020	21,550	-1.45 ▼	-6.73	23,000	21,550	21,550	50	1,077,500
31/08/2020	23,000	1.50 ▲	6.52	21,500	23,000	21,350	368	8,464,000
27/08/2020	21,500	-1.50 ▼	-6.98	23,000	21,500	21,500	90	1,935,000
26/08/2020	23,000	1.00 ▲	4.35	22,000	23,000	21,000	51	1,173,000
25/08/2020	22,000	1.40 ▲	6.36	20,600	22,000	20,600	136	2,992,000
24/08/2020	20,600	-0.50 ▼	-2.43	21,100	20,600	20,600	90	1,854,000
22/08/2020	21,100	0.10 ▲	0.47	21,000	22,450	20,550	133	2,806,300
21/08/2020	21,100	0.10 ▲	0.47	21,000	22,450	20,550	133	2,806,300
20/08/2020	21,000	-0.40 ▼	-1.90	21,400	21,000	20,400	118	2,478,000
19/08/2020	21,400	-0.40 ▼	-1.87	21,800	23,300	20,700	348	7,447,200
18/08/2020	21,800	0.20 ▲	0.92	21,600	21,800	21,600	177	3,858,600
17/08/2020	21,600	1.40 ▲	6.48	20,200	21,600	21,500	185	3,996,000
15/08/2020	20,200	-0.80 ▼	-3.96	20,950	22,400	20,000	727	14,685,400
14/08/2020	20,200	-0.80 ▼	-3.96	20,950	22,400	20,000	727	14,685,400
13/08/2020	20,950	1.40 ▲	6.68	19,600	20,950	20,950	1,135	23,778,250
12/08/2020	21,550	1.40 ▲	6.50	20,150	21,550	19,100	530	11,421,500
11/08/2020	20,150	0.10 ▲	0.50	20,000	21,400	19,200	127	2,559,050
10/08/2020	20,000	-0.50 ▼	-2.50	20,500	21,900	19,300	129	2,580,000
07/08/2020	20,500	1.30 ▲	6.34	19,200	20,500	18,500	315	6,457,500
06/08/2020	19,200	0.10 ▲	0.52	19,100	19,200	18,500	1,210	23,232,000
05/08/2020	19,100	-0.40 ▼	-2.09	19,500	19,100	18,500	303	5,787,300
04/08/2020	19,500	-1.20 ▼	-6.15	20,650	20,100	19,500	27	526,500
03/08/2020	20,650	-1.50 ▼	-7.26	22,100	20,950	20,600	69	1,424,850
31/07/2020	22,100	-1.70 ▼	-7.69	23,750	22,100	22,100	75	1,657,500
30/07/2020	23,750	-1.80 ▼	-7.58	25,500	23,750	23,750	13	308,750
29/07/2020	25,500	-1.00 ▼	-3.92	26,500	25,500	25,300	117	2,983,500
28/07/2020	26,500	1.50 ▲	5.66	25,000	26,500	24,000	4,070	107,855,000
27/07/2020	25,000	0.10 ▲	0.40	24,900	25,000	24,900	101	2,525,000
24/07/2020	24,900	1.50 ▲	6.02	23,400	24,900	21,800	839	20,891,100
23/07/2020	23,400	1.50 ▲	6.41	21,900	23,400	21,000	48,438	1,133,449,200
22/07/2020	21,900	-0.10 ▼	-0.46	22,000	21,900	20,500	20	438,000
21/07/2020	22,000	-2.00 ▼	-9.09	24,000	22,000	20,950	3	66,000
20/07/2020	24,000	1.50 ▲	6.25	22,500	24,050	21,000	3,058	73,392,000
17/07/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	55	1,237,500
16/07/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	3	67,500
15/07/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	52	1,170,000
14/07/2020	22,500	0.60 ▲	2.67	21,900	22,500	21,850	256	5,760,000
13/07/2020	21,900	1.10 ▲	5.02	20,800	21,900	21,900	1	21,900
11/07/2020	20,800	0.30 ▲	1.44	20,500	21,900	20,200	308	6,406,400
10/07/2020	20,800	0.30 ▲	1.44	20,500	21,900	20,200	308	6,406,400
09/07/2020	20,500	1.00 ▲	4.88	19,500	20,700	19,300	95	1,947,500
08/07/2020	19,500	-1.10 ▼	-5.64	20,600	19,600	19,500	201	3,919,500
07/07/2020	20,600	-1.50 ▼	-7.28	22,100	22,700	20,600	90	1,854,000
06/07/2020	22,100	0.00 ■■	0.00	22,100	22,100	20,600	8	176,800
03/07/2020	22,100	1.40 ▲	6.33	20,700	22,100	19,400	1,663	36,752,300
02/07/2020	20,700	-1.50 ▼	-7.25	22,200	23,000	20,650	129	2,670,300
01/07/2020	22,200	1.20 ▲	5.41	21,000	22,200	19,700	4	88,800
30/06/2020	21,000	-1.50 ▼	-7.14	22,450	21,000	20,900	5	105,000
29/06/2020	22,450	1.50 ▲	6.68	21,000	22,450	19,600	3	67,350
27/06/2020	21,000	0.50 ▲	2.38	20,500	21,900	21,000	8,190	171,990,000
26/06/2020	21,000	0.50 ▲	2.38	20,500	21,900	21,000	8,190	171,990,000
25/06/2020	20,500	0.00 ■■	0.00	20,500	21,900	20,500	6	123,000
24/06/2020	20,500	-1.50 ▼	-7.32	22,000	22,000	20,500	125	2,562,500
22/06/2020	22,000	1.30 ▲	5.91	20,750	22,000	19,400	4	88,000
19/06/2020	20,750	1.40 ▲	6.75	19,400	20,750	18,400	1,188	24,651,000
18/06/2020	19,400	0.00 ■■	0.00	19,400	19,400	19,400	5	97,000
17/06/2020	19,400	-0.20 ▼	-1.03	19,600	19,400	18,400	110	2,134,000
16/06/2020	19,600	-1.40 ▼	-7.14	21,000	20,900	19,550	401	7,859,600
15/06/2020	21,000	-1.00 ▼	-4.76	22,000	21,000	21,000	740	15,540,000
12/06/2020	22,000	1.30 ▲	5.91	20,700	22,000	20,000	286	6,292,000
11/06/2020	20,700	-1.60 ▼	-7.73	22,250	23,800	20,700	470	9,729,000
10/06/2020	22,250	1.50 ▲	6.74	20,800	22,250	19,400	2,660	59,185,000
09/06/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,800	304	6,323,200
08/06/2020	20,800	1.40 ▲	6.73	19,450	20,800	19,450	6,733	140,046,400
06/06/2020	19,450	1.30 ▲	6.68	18,200	19,450	19,400	310	6,029,500
05/06/2020	19,450	1.30 ▲	6.68	18,200	19,450	19,400	310	6,029,500
04/06/2020	18,200	0.10 ▲	0.55	18,100	18,200	17,150	559	10,173,800
03/06/2020	18,100	-0.30 ▼	-1.66	18,400	19,500	18,000	274	4,959,400
02/06/2020	18,400	-0.80 ▼	-4.35	19,150	18,400	18,300	156	2,870,400
01/06/2020	19,150	-1.00 ▼	-5.22	20,100	20,600	18,700	296	5,668,400
31/05/2020	20,100	-0.40 ▼	-1.99	20,500	20,700	19,150	257	5,165,700
29/05/2020	20,100	-0.40 ▼	-1.99	20,500	20,700	19,150	257	5,165,700
28/05/2020	20,500	1.30 ▲	6.34	19,200	20,500	19,000	14,753	302,436,500
27/05/2020	19,200	1.30 ▲	6.77	17,950	19,200	18,050	4,104	78,796,800
26/05/2020	17,950	1.20 ▲	6.69	16,800	17,950	16,800	3,216	57,727,200
25/05/2020	16,800	-0.80 ▼	-4.76	17,600	17,000	16,500	89	1,495,200
24/05/2020	17,600	-0.90 ▼	-5.11	18,500	19,500	17,550	117	2,059,200
22/05/2020	17,600	-0.90 ▼	-5.11	18,500	19,500	17,550	117	2,059,200
21/05/2020	18,500	1.00 ▲	5.41	17,500	18,700	17,200	148	2,738,000
20/05/2020	17,500	0.40 ▲	2.29	17,100	18,250	17,250	8,586	150,255,000
19/05/2020	17,100	0.40 ▲	2.34	16,750	17,900	16,150	3,958	67,681,800
18/05/2020	16,750	0.20 ▲	1.19	16,550	17,150	16,100	1,305	21,858,750
17/05/2020	16,550	-0.30 ▼	-1.81	16,900	17,300	16,200	53	877,150
15/05/2020	16,550	-0.30 ▼	-1.81	16,900	17,300	16,200	53	877,150
14/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,100	16,700	491	8,297,900
13/05/2020	17,000	0.00 ■■	0.00	17,000	17,500	16,100	2,217	37,689,000
12/05/2020	17,000	0.40 ▲	2.35	16,600	17,000	16,650	71	1,207,000
11/05/2020	16,600	-0.40 ▼	-2.41	17,000	18,100	16,600	252	4,183,200
10/05/2020	17,000	-1.20 ▼	-7.06	18,200	18,100	17,000	334	5,678,000
08/05/2020	17,000	-1.20 ▼	-7.06	18,200	18,100	17,000	334	5,678,000
07/05/2020	18,200	1.20 ▲	6.59	17,050	18,200	16,000	13,349	242,951,800
06/05/2020	17,050	0.30 ▲	1.76	16,750	17,200	16,800	1,417	24,159,850
05/05/2020	16,750	0.60 ▲	3.58	16,200	16,750	15,550	2,705	45,308,750
04/05/2020	16,200	1.10 ▲	6.79	15,150	16,200	15,000	5,103	82,668,600
01/05/2020	15,150	-0.40 ▼	-2.64	15,550	15,150	14,850	150	2,272,500
30/04/2020	15,150	-0.40 ▼	-2.64	15,550	15,150	14,850	150	2,272,500
29/04/2020	15,150	-0.40 ▼	-2.64	15,550	15,150	14,850	150	2,272,500
28/04/2020	15,550	0.30 ▲	1.93	15,300	16,350	15,100	3,973	61,780,150
27/04/2020	15,300	0.10 ▲	0.65	15,200	16,250	15,300	3,555	54,391,500
26/04/2020	15,200	-0.80 ▼	-5.26	16,000	15,200	15,150	57	866,400
24/04/2020	15,200	-0.80 ▼	-5.26	16,000	15,200	15,150	57	866,400
23/04/2020	16,000	-0.10 ▼	-0.63	16,050	16,000	15,100	90	1,440,000
22/04/2020	16,050	1.10 ▲	6.85	15,000	16,050	14,500	8,729	140,100,450
21/04/2020	15,000	-0.50 ▼	-3.33	15,500	15,000	14,700	518	7,770,000
20/04/2020	15,500	0.00 ■■	0.00	15,500	16,550	15,000	489	7,579,500
19/04/2020	15,500	1.00 ▲	6.45	14,500	15,500	15,500	2,579	39,974,500
17/04/2020	15,500	1.00 ▲	6.45	14,500	15,500	15,500	2,579	39,974,500
16/04/2020	14,500	0.70 ▲	4.83	13,800	14,750	14,000	603	8,743,500
15/04/2020	13,800	0.90 ▲	6.52	12,900	13,800	12,900	266	3,670,800
14/04/2020	12,900	0.00 ■■	0.00	12,900	12,900	12,900	3	38,700
13/04/2020	12,900	-0.70 ▼	-5.43	13,600	13,600	12,900	350	4,515,000
12/04/2020	13,600	-0.90 ▼	-6.62	14,500	13,700	13,600	339	4,610,400
10/04/2020	13,600	-0.90 ▼	-6.62	14,500	13,700	13,600	339	4,610,400
09/04/2020	14,500	-0.90 ▼	-6.21	15,350	14,500	14,500	2	29,000
08/04/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,000	7	107,450
07/04/2020	15,350	1.00 ▲	6.51	14,350	15,350	13,500	51	782,850
06/04/2020	14,350	0.90 ▲	6.27	13,500	14,350	12,900	602	8,638,700
05/04/2020	13,500	0.10 ▲	0.74	13,450	13,500	13,500	212	2,862,000
03/04/2020	13,500	0.10 ▲	0.74	13,450	13,500	13,500	212	2,862,000
02/04/2020	13,450	0.90 ▲	6.69	12,600	13,450	13,450	300	4,035,000
01/04/2020	13,450	0.90 ▲	6.69	12,600	13,450	13,450	300	4,035,000
31/03/2020	12,600	0.80 ▲	6.35	11,800	12,600	12,600	1	12,600
30/03/2020	11,800	-0.80 ▼	-6.78	12,600	13,450	11,800	2,634	31,081,200
29/03/2020	12,600	-0.60 ▼	-4.76	13,200	12,600	12,600	60	756,000
27/03/2020	12,600	-0.60 ▼	-4.76	13,200	12,600	12,600	60	756,000
26/03/2020	13,200	-0.80 ▼	-6.06	14,000	13,200	13,200	60	792,000
25/03/2020	14,000	0.40 ▲	2.86	13,650	14,000	13,000	91	1,274,000
24/03/2020	13,650	0.00 ■■	0.00	13,650	13,650	12,900	51	696,150
23/03/2020	13,650	0.90 ▲	6.59	12,800	13,650	13,000	14,317	195,427,050
22/03/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,400	11	140,800
20/03/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,400	11	140,800
19/03/2020	12,000	-0.80 ▼	-6.67	12,750	12,750	11,900	605	7,260,000
18/03/2020	12,750	0.80 ▲	6.27	11,950	12,750	12,750	100	1,275,000
17/03/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,950	1	11,950
16/03/2020	11,200	-0.80 ▼	-7.14	12,000	11,200	11,200	50	560,000
13/03/2020	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	80	960,000
12/03/2020	12,500	0.80 ▲	6.40	12,500	13,300	12,500	10,990	137,375,000
11/03/2020	12,500	-0.40 ▼	-3.20	12,900	13,000	12,500	4,470	55,875,000
10/03/2020	12,900	0.60 ▲	4.65	12,300	12,900	12,400	45	580,500
04/03/2020	12,300	0.10 ▲	0.81	12,200	12,300	12,300	470	5,781,000
02/03/2020	12,200	-0.80 ▼	-6.56	13,000	12,200	12,200	1	12,200
28/02/2020	13,000	-0.80 ▼	-6.15	13,800	13,000	13,000	50	650,000
27/02/2020	13,800	-1.00 ▼	-7.25	14,800	13,800	13,800	105	1,449,000
26/02/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,800	1	14,800
25/02/2020	14,800	0.90 ▲	6.08	13,900	14,800	14,800	1	14,800
24/02/2020	13,900	0.40 ▲	2.88	13,550	13,900	13,900	1	13,900
21/02/2020	13,550	0.90 ▲	6.64	12,700	13,550	13,550	1	13,550
20/02/2020	12,700	-0.90 ▼	-7.09	13,600	13,000	12,700	392	4,978,400
19/02/2020	12,700	-0.90 ▼	-7.09	13,600	13,000	12,700	392	4,978,400
18/02/2020	13,600	-1.00 ▼	-7.35	14,600	13,600	13,600	15	204,000
15/02/2020	14,600	0.90 ▲	6.16	13,650	14,600	12,700	11	160,600
14/02/2020	14,600	0.90 ▲	6.16	13,650	14,600	12,700	11	160,600
13/02/2020	13,650	0.90 ▲	6.59	12,800	13,650	13,650	90	1,228,500
12/02/2020	12,800	0.80 ▲	6.25	12,000	12,800	11,250	101	1,292,800
11/02/2020	12,000	0.00 ■■	0.00	12,000	12,100	12,000	442	5,304,000
10/02/2020	12,000	0.10 ▲	0.83	11,900	12,700	12,000	2	24,000
09/02/2020	11,900	-0.80 ▼	-6.72	12,700	13,550	11,900	4	47,600
07/02/2020	11,900	-0.80 ▼	-6.72	12,700	13,550	11,900	4	47,600
06/02/2020	12,700	0.00 ■■	0.00	12,650	12,700	12,700	40	508,000
04/02/2020	12,650	0.00 ■■	0.00	12,650	12,650	12,650	100	1,265,000
03/02/2020	12,650	0.00 ■■	0.00	12,650	12,650	12,650	100	1,265,000
31/01/2020	12,650	-0.80 ▼	-6.32	13,450	12,650	12,650	1	12,650
30/01/2020	12,650	-0.80 ▼	-6.32	13,450	12,650	12,650	1	12,650
17/01/2020	13,450	-1.00 ▼	-7.43	14,450	13,450	13,450	1,000	13,450,000
14/01/2020	14,450	-1.05 ▼	-7.27	15,500	14,450	14,450	1,000	14,450,000
13/01/2020	15,500	-1.20 ▼	-7.74	16,650	15,500	15,500	1	15,500
10/01/2020	16,650	-1.30 ▼	-7.81	17,900	16,650	16,650	1	16,650
09/01/2020	17,900	0.20 ▲	1.12	17,700	17,900	16,500	4	71,600
08/01/2020	17,700	1.10 ▲	6.21	16,600	17,700	15,450	12	212,400
07/01/2020	16,600	-1.20 ▼	-7.23	17,800	16,600	16,600	1	16,600
02/01/2020	17,800	0.90 ▲	5.06	16,900	17,800	15,750	31	551,800
20/12/2019	16,900	0.90 ▲	5.33	16,000	16,900	16,900	20	338,000
18/12/2019	16,000	1.00 ▲	6.25	15,000	16,000	16,000	10	160,000
05/12/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	30	450,000
02/12/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	370	5,550,000
29/11/2019	15,000	-0.50 ▼	-3.33	15,500	15,000	15,000	296	4,440,000
28/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	271	4,200,500
27/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	480	7,440,000
26/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	113	1,751,500
25/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	69	1,069,500
22/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	200	3,100,000
21/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	468	7,254,000
20/11/2019	15,500	0.50 ▲	3.23	15,000	15,500	15,500	90	1,395,000
13/11/2019	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	1	15,000
11/11/2019	15,800	0.80 ▲	5.06	15,000	15,800	15,800	1	15,800
08/11/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1	15,000
05/11/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	120	1,800,000
04/11/2019	15,000	0.90 ▲	6.00	14,150	15,000	15,000	13	195,000
31/10/2019	14,150	0.90 ▲	6.36	13,250	14,150	14,150	182	2,575,300
30/10/2019	13,250	-0.80 ▼	-6.04	14,050	13,250	13,250	25	331,250
25/10/2019	14,050	-0.60 ▼	-4.27	14,650	14,050	14,050	2	28,100
22/10/2019	14,650	-0.40 ▼	-2.73	15,050	14,650	14,650	15	219,750
14/10/2019	15,050	-0.10 ▼	-0.66	15,200	15,050	15,050	1	15,050
11/10/2019	15,200	0.00 ■■	0.00	15,150	16,200	15,200	3,764	57,212,800
10/10/2019	15,150	-0.90 ▼	-5.94	16,000	15,150	15,150	1	15,150
08/10/2019	16,000	0.10 ▲	0.63	15,950	16,000	15,100	23	368,000
07/10/2019	15,950	0.00 ■■	0.00	15,900	15,950	15,050	23	366,850
04/10/2019	15,900	0.30 ▲	1.89	15,650	15,900	15,650	110	1,749,000
02/10/2019	15,650	-1.20 ▼	-7.67	16,800	16,500	15,650	270	4,225,500
30/09/2019	16,800	1.10 ▲	6.55	15,750	16,800	16,800	40	672,000
27/09/2019	15,750	0.80 ▲	5.08	15,000	15,750	14,150	40	630,000
25/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,409	21,135,000
24/09/2019	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	3	45,000
20/09/2019	16,000	0.60 ▲	3.75	15,400	16,000	15,000	147	2,352,000
19/09/2019	15,400	-1.00 ▼	-6.49	16,400	15,450	15,400	301	4,635,400
17/09/2019	16,400	0.00 ■■	0.00	16,400	16,400	15,400	63	1,033,200
16/09/2019	16,400	0.20 ▲	1.22	16,200	16,400	15,350	50	820,000
11/09/2019	16,200	0.40 ▲	2.47	15,800	16,200	16,200	10	162,000
10/09/2019	15,800	-0.40 ▼	-2.53	16,200	15,800	15,800	120	1,896,000
09/09/2019	16,200	0.40 ▲	2.47	15,800	16,200	16,200	20	324,000
05/09/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	332	5,245,600
03/09/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	1,017	16,068,600
30/08/2019	15,800	-1.00 ▼	-6.33	16,800	16,800	15,800	151	2,385,800
29/08/2019	16,800	0.70 ▲	4.17	16,100	16,800	15,600	119	1,999,200
28/08/2019	16,100	0.00 ■■	0.00	16,100	16,100	16,100	50	805,000
27/08/2019	16,100	-0.10 ▼	-0.62	16,200	16,100	16,100	2	32,200
26/08/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,200	50	810,000
23/08/2019	16,200	0.50 ▲	3.09	15,700	16,200	15,700	567	9,185,400
22/08/2019	15,700	-1.10 ▼	-7.01	16,800	15,700	15,700	1	15,700
21/08/2019	16,800	-0.20 ▼	-1.19	17,000	17,000	16,000	140	2,352,000
20/08/2019	17,000	-1.00 ▼	-5.88	18,000	17,000	17,000	18	306,000
19/08/2019	18,000	0.50 ▲	2.78	17,500	18,000	16,300	101	1,818,000
16/08/2019	17,500	1.00 ▲	5.71	16,500	17,500	17,500	1	17,500
15/08/2019	16,500	-0.30 ▼	-1.82	16,800	16,500	15,650	849	14,008,500
14/08/2019	16,800	0.80 ▲	4.76	16,000	16,800	15,500	221	3,712,800
13/08/2019	16,000	0.50 ▲	3.13	15,500	16,000	15,950	51	816,000
12/08/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	28	434,000
09/08/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	100	1,550,000
08/08/2019	15,500	0.90 ▲	5.81	14,650	15,650	14,150	384	5,952,000
07/08/2019	14,650	-1.10 ▼	-7.51	15,700	15,500	14,650	101	1,479,650
06/08/2019	15,700	0.20 ▲	1.27	15,500	16,000	15,500	478	7,504,600
05/08/2019	15,500	1.00 ▲	6.45	14,500	15,500	15,000	1,240	19,220,000
02/08/2019	14,500	-0.60 ▼	-4.14	15,100	15,100	14,500	210	3,045,000
01/08/2019	15,100	0.30 ▲	1.99	14,850	15,100	15,100	15	226,500
26/07/2019	14,850	0.90 ▲	6.06	14,000	14,850	14,800	203	3,014,550
25/07/2019	14,000	-0.90 ▼	-6.43	14,900	14,100	14,000	1,000	14,000,000
23/07/2019	14,900	0.90 ▲	6.04	14,000	14,900	14,000	827	12,322,300
19/07/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	9	126,000
17/07/2019	14,000	-0.80 ▼	-5.71	14,800	14,000	14,000	455	6,370,000
16/07/2019	14,800	0.80 ▲	5.41	14,000	14,800	14,800	200	2,960,000
15/07/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,700	202	2,828,000
12/07/2019	14,000	-0.90 ▼	-6.43	14,900	14,050	14,000	300	4,200,000
08/07/2019	14,900	0.90 ▲	6.04	14,000	14,900	14,900	200	2,980,000
05/07/2019	14,000	-0.90 ▼	-6.43	14,950	14,000	14,000	107	1,498,000
02/07/2019	14,950	0.90 ▲	6.02	14,000	14,950	14,000	1,000	14,950,000
01/07/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	80	1,120,000
28/06/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	155	2,170,000
27/06/2019	14,000	0.10 ▲	0.71	13,900	14,200	14,000	1,813	25,382,000
25/06/2019	13,900	0.10 ▲	0.72	13,800	13,900	13,900	2	27,800
24/06/2019	13,800	0.10 ▲	0.72	13,750	13,800	13,650	2,288	31,574,400
21/06/2019	13,750	-0.80 ▼	-5.82	14,500	13,750	13,750	1	13,750
20/06/2019	13,750	-0.80 ▼	-5.82	14,500	13,750	13,750	1	13,750
19/06/2019	14,500	0.90 ▲	6.21	13,600	14,500	14,000	600	8,700,000
18/06/2019	13,600	-0.90 ▼	-6.62	14,500	13,600	13,600	70	952,000
17/06/2019	13,600	-0.90 ▼	-6.62	14,500	13,600	13,600	70	952,000
06/06/2019	14,500	0.70 ▲	4.83	13,800	14,500	13,800	503	7,293,500
05/06/2019	14,500	0.70 ▲	4.83	13,800	14,500	13,800	503	7,293,500
04/06/2019	13,800	-0.10 ▼	-0.72	13,950	13,800	13,800	500	6,900,000
03/06/2019	13,950	-0.10 ▼	-0.72	14,050	13,950	13,950	100	1,395,000
02/06/2019	13,950	-0.10 ▼	-0.72	14,050	13,950	13,950	100	1,395,000
31/05/2019	13,950	-0.10 ▼	-0.72	14,050	13,950	13,950	100	1,395,000
30/05/2019	14,050	-0.80 ▼	-5.69	14,850	14,850	14,050	101	1,419,050
29/05/2019	14,050	-0.80 ▼	-5.69	14,850	14,850	14,050	101	1,419,050
28/05/2019	14,850	0.90 ▲	6.06	14,000	14,850	14,000	22	326,700
27/05/2019	14,000	0.10 ▲	0.71	13,900	14,750	13,900	153	2,142,000
26/05/2019	13,900	-0.60 ▼	-4.32	14,500	14,500	13,700	471	6,546,900
24/05/2019	13,900	-0.60 ▼	-4.32	14,500	14,500	13,700	471	6,546,900
23/05/2019	14,500	-0.40 ▼	-2.76	14,850	14,500	14,500	1	14,500
22/05/2019	14,850	0.00 ■■	0.00	14,850	14,850	14,850	42	623,700
21/05/2019	14,850	0.90 ▲	6.06	13,900	14,850	14,850	13,987	207,706,950
20/05/2019	13,900	0.90 ▲	6.47	13,000	13,900	13,000	826	11,481,400
19/05/2019	13,000	0.00 ■■	0.00	13,000	13,200	13,000	5	65,000
17/05/2019	13,000	0.00 ■■	0.00	13,000	13,200	13,000	5	65,000
16/05/2019	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	3	39,000
15/05/2019	13,300	-1.00 ▼	-7.52	14,300	13,300	13,300	1	13,300
14/05/2019	14,300	0.90 ▲	6.29	13,400	14,300	12,500	291	4,161,300
13/05/2019	13,400	-0.90 ▼	-6.72	14,300	14,300	13,400	5	67,000
02/05/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
01/05/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
30/04/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
29/04/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
28/04/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
26/04/2019	14,300	0.30 ▲	2.10	14,050	14,300	14,300	3,700	52,910,000
24/04/2019	14,050	0.50 ▲	3.56	13,600	14,050	14,050	330	4,636,500
23/04/2019	14,050	0.50 ▲	3.56	13,600	14,050	14,050	330	4,636,500
22/04/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	3	40,800
21/04/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1	13,600
19/04/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1	13,600
18/04/2019	13,600	-0.40 ▼	-2.94	14,000	13,600	13,500	366	4,977,600
17/04/2019	14,000	-0.20 ▼	-1.43	14,200	14,000	13,500	242	3,388,000
16/04/2019	14,200	-0.30 ▼	-2.11	14,500	14,200	14,200	100	1,420,000
15/04/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
12/04/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
11/04/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,700	40	532,000
10/04/2019	12,500	0.75 ▲	6.00	11,750	12,500	12,500	350	4,375,000
09/04/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,000	101	1,464,500
08/04/2019	14,500	0.00 ■■	0.00	14,500	14,600	14,500	1,062	15,399,000
05/04/2019	14,500	-0.10 ▼	-0.69	14,550	14,500	14,500	1,000	14,500,000
04/04/2019	14,500	-0.10 ▼	-0.69	14,550	14,500	14,500	1,000	14,500,000
03/04/2019	14,550	1.00 ▲	6.87	13,600	14,550	14,550	4	58,200
02/04/2019	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	1,000	11,000,000
01/04/2019	13,600	-0.90 ▼	-6.62	14,500	13,600	13,600	1	13,600
28/03/2019	14,500	-0.30 ▼	-2.07	14,800	14,500	14,500	3	43,500
27/03/2019	14,800	0.00 ■■	0.00	14,800	14,800	14,800	2	29,600
26/03/2019	14,800	-0.20 ▼	-1.35	15,000	14,800	14,800	41	606,800
22/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	105	1,575,000
21/03/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,200	210	3,150,000
20/03/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
18/03/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	120	1,560,000
15/03/2019	15,000	0.40 ▲	2.67	14,600	15,000	15,000	10	150,000
14/03/2019	14,600	0.90 ▲	6.16	13,650	14,600	14,600	100	1,460,000
13/03/2019	13,650	0.10 ▲	0.73	13,600	13,650	13,600	552	7,534,800
12/03/2019	13,600	-0.10 ▼	-0.74	13,650	13,600	13,600	130	1,768,000
11/03/2019	13,650	0.10 ▲	0.73	13,600	13,650	13,600	856	11,684,400
08/03/2019	13,600	0.00 ■■	0.00	13,600	13,600	13,600	304	4,134,400
07/03/2019	13,600	-0.30 ▼	-2.21	13,900	13,600	13,600	1,700	23,120,000
06/03/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,600	110	1,529,000
05/03/2019	13,900	0.00 ■■	0.00	13,900	13,900	13,900	1,200	16,680,000
04/03/2019	13,900	0.30 ▲	2.16	13,600	13,900	13,900	524	7,283,600
03/03/2019	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	80	880,000
01/03/2019	13,600	0.60 ▲	4.41	13,000	13,600	13,550	402	5,467,200
27/02/2019	13,000	-0.60 ▼	-4.62	13,600	13,000	13,000	1	13,000
26/02/2019	13,600	0.00 ■■	0.00	13,600	13,800	13,600	373	5,072,800
25/02/2019	13,600	0.10 ▲	0.74	13,500	13,600	13,500	685	9,316,000
22/02/2019	13,500	0.00 ■■	0.00	13,500	13,600	13,500	2,222	29,997,000
21/02/2019	13,500	0.50 ▲	3.70	13,000	13,500	12,200	622	8,397,000
20/02/2019	13,000	0.80 ▲	6.15	12,250	13,000	13,000	1	13,000
19/02/2019	12,250	0.80 ▲	6.53	11,450	12,250	12,250	9	110,250
18/02/2019	11,450	-0.60 ▼	-5.24	12,000	11,450	11,450	1	11,450
15/02/2019	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	2,000	26,000,000
14/02/2019	12,000	0.80 ▲	6.67	11,250	12,000	11,700	57	684,000
13/02/2019	11,250	-0.80 ▼	-7.11	12,000	12,000	11,250	8	90,000
12/02/2019	12,000	0.10 ▲	0.83	11,950	12,750	12,000	67	804,000
11/02/2019	11,950	-0.60 ▼	-5.02	12,500	12,500	11,950	152	1,816,400
31/01/2019	12,150	-0.65 ▼	-5.35	12,800	12,700	12,150	320	3,888,000
29/01/2019	12,500	0.50 ▲	4.00	12,000	12,500	11,300	3	37,500
28/01/2019	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	31	372,000
25/01/2019	12,900	0.80 ▲	6.20	12,100	12,900	12,900	10	129,000
24/01/2019	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	2,000	24,200,000
19/01/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	12,000	156,000,000
18/01/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	120	1,560,000
15/01/2019	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	2,000	26,000,000
14/01/2019	13,500	0.20 ▲	1.48	13,300	14,200	13,500	40	540,000
11/01/2019	13,300	0.80 ▲	6.02	12,500	13,300	12,700	40	532,000
10/01/2019	12,500	0.75 ▲	6.00	11,750	12,500	12,500	350	4,375,000
09/01/2019	11,750	0.75 ▲	6.38	11,000	11,750	11,750	50	587,500
03/01/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	80	880,000
02/01/2019	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	1,000	11,000,000
21/12/2018	11,300	-0.70 ▼	-6.19	12,000	11,400	11,300	50	565,000
20/12/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	100	1,200,000
18/12/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,000	4,530	54,360,000
17/12/2018	11,800	0.75 ▲	6.36	11,050	11,800	11,800	70	826,000
14/12/2018	11,050	-0.70 ▼	-6.33	11,750	11,050	11,050	30	331,500
11/12/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,750	160	1,880,000
10/12/2018	11,000	-0.75 ▼	-6.82	11,750	11,000	11,000	80	880,000
26/11/2018	11,750	0.00 ■■	0.00	11,750	11,750	11,750	100	1,175,000
13/11/2018	11,750	0.75 ▲	6.38	11,000	11,750	11,750	10	117,500
12/11/2018	11,000	-0.50 ▼	-4.55	11,500	11,000	11,000	10	110,000
11/11/2018	11,500	-0.60 ▼	-5.22	12,100	11,500	11,500	10	115,000
09/11/2018	11,500	-0.60 ▼	-5.22	12,100	11,500	11,500	10	115,000
08/11/2018	12,100	0.50 ▲	4.13	11,600	12,400	12,100	120	1,452,000
07/11/2018	11,600	-0.55 ▼	-4.74	12,150	11,600	11,600	10	116,000
31/10/2018	12,150	-0.65 ▼	-5.35	12,800	12,700	12,150	320	3,888,000
30/10/2018	12,800	-0.70 ▼	-5.47	13,500	12,800	12,800	200	2,560,000
26/10/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	50	675,000
24/10/2018	13,500	0.70 ▲	5.19	12,800	13,500	13,500	10	135,000
18/10/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	550	7,040,000
17/10/2018	12,800	-0.60 ▼	-4.69	13,400	12,800	12,800	200	2,560,000
16/10/2018	13,400	0.60 ▲	4.48	12,800	13,400	13,400	10	134,000
15/10/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	5,000	64,000,000
12/10/2018	12,800	0.30 ▲	2.34	12,800	13,100	12,800	11,550	147,840,000
11/10/2018	12,800	-0.60 ▼	-4.69	12,800	12,800	12,200	410	5,248,000
09/10/2018	12,800	-0.05 ▼	-0.39	12,850	13,000	12,800	410	5,248,000
08/10/2018	12,850	0.05 ▲	0.39	12,800	13,100	12,850	1,080	13,878,000
05/10/2018	12,800	-0.70 ▼	-5.47	13,500	12,800	12,600	1,200	15,360,000
04/10/2018	13,500	0.30 ▲	2.22	13,200	13,800	12,500	610	8,235,000
03/10/2018	13,200	0.40 ▲	3.03	12,800	13,200	12,500	11,830	156,156,000
02/10/2018	12,800	0.10 ▲	0.78	12,700	12,800	12,700	5,100	65,280,000
01/10/2018	12,700	0.00 ■■	0.00	12,700	12,700	12,700	2,020	25,654,000
28/09/2018	12,700	-0.10 ▼	-0.79	12,800	13,100	12,600	14,030	178,181,000
27/09/2018	12,800	0.20 ▲	1.56	12,800	13,000	12,700	25,440	325,632,000
26/09/2018	12,800	0.30 ▲	2.34	12,500	12,800	12,500	23,000	294,400,000
25/09/2018	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	20,130	251,625,000
24/09/2018	13,000	-0.10 ▼	-0.77	13,000	13,000	12,800	3,380	43,940,000
21/09/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,900	2,040	26,520,000
20/09/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	5,240	67,072,000
18/09/2018	12,800	0.30 ▲	2.34	12,500	13,100	12,800	310	3,968,000
17/09/2018	12,500	-0.30 ▼	-2.40	12,800	13,250	12,500	590	7,375,000
14/09/2018	12,800	0.10 ▲	0.78	12,700	13,200	12,800	7,080	90,624,000
13/09/2018	12,700	-0.60 ▼	-4.72	13,300	12,700	12,700	1,360	17,272,000
12/09/2018	13,300	0.60 ▲	4.51	12,700	13,300	12,750	5,700	75,810,000
11/09/2018	12,700	0.30 ▲	2.36	12,400	13,150	12,700	220	2,794,000
10/09/2018	12,400	0.80 ▲	6.45	11,600	12,400	12,400	510	6,324,000
07/09/2018	11,600	-0.75 ▼	-6.47	12,350	11,600	11,600	500	5,800,000
05/09/2018	12,350	0.15 ▲	1.21	12,200	12,350	12,250	3,820	47,177,000
04/09/2018	12,200	-0.70 ▼	-5.74	12,900	12,900	12,200	3,200	39,040,000
31/08/2018	12,900	0.75 ▲	5.81	12,150	12,900	12,600	51,400	663,060,000
30/08/2018	12,150	0.00 ■■	0.00	12,150	12,150	12,150	140	1,701,000
29/08/2018	12,150	0.75 ▲	6.17	11,400	12,150	12,150	30	364,500
28/08/2018	11,400	-0.80 ▼	-7.02	12,200	11,400	11,400	1,100	12,540,000
27/08/2018	12,200	-0.80 ▼	-6.56	13,000	12,200	12,200	6,000	73,200,000
24/08/2018	13,000	0.60 ▲	4.62	12,400	13,000	13,000	16,980	220,740,000
23/08/2018	12,400	-0.40 ▼	-3.23	12,800	13,200	12,400	2,740	33,976,000
22/08/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,300	13,270	169,856,000
17/08/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,000	36,000,000
16/08/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	4,430	53,160,000
14/08/2018	12,000	0.25 ▲	2.08	11,750	12,000	11,500	2,090	25,080,000
13/08/2018	11,750	-0.85 ▼	-7.23	12,600	12,700	11,750	3,020	35,485,000
10/08/2018	12,600	0.50 ▲	3.97	12,100	12,600	12,000	30	378,000
09/08/2018	12,100	0.70 ▲	5.79	11,400	12,100	12,000	30	363,000
08/08/2018	11,400	-0.60 ▼	-5.26	12,000	11,450	11,400	2,000	22,800,000
01/08/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,200	38,400,000
30/07/2018	12,000	0.00 ■■	0.00	12,000	12,000	11,950	120	1,440,000
26/07/2018	12,000	0.50 ▲	4.17	11,500	12,000	11,950	3,300	39,600,000
25/07/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	480	5,520,000
24/07/2018	11,500	-0.05 ▼	-0.43	11,550	11,500	11,500	240	2,760,000
23/07/2018	11,550	-0.15 ▼	-1.30	11,700	11,700	11,550	2,400	27,720,000
19/07/2018	11,700	-0.30 ▼	-2.56	12,000	11,700	11,700	10	117,000
18/07/2018	12,000	0.10 ▲	0.83	11,900	12,000	12,000	480	5,760,000
16/07/2018	11,900	-0.60 ▼	-5.04	12,500	12,500	11,900	680	8,092,000
12/07/2018	12,500	0.40 ▲	3.20	12,100	12,500	12,500	10	125,000
11/07/2018	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	10	121,000
09/07/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,600	20,800,000
06/07/2018	13,000	0.10 ▲	0.77	12,900	13,750	13,000	70	910,000
05/07/2018	13,000	0.10 ▲	0.77	12,900	13,750	13,000	70	910,000
23/06/2018	12,900	0.80 ▲	6.20	12,100	12,900	11,600	150	1,935,000
22/06/2018	12,900	0.80 ▲	6.20	12,100	12,900	11,600	150	1,935,000
21/06/2018	12,100	-0.90 ▼	-7.44	13,000	12,500	12,100	2,500	30,250,000
18/06/2018	13,000	-13.00 ▼	-100.00	13,000	13,000	13,000	2,000	26,000,000
13/06/2018	13,000	0.30 ▲	2.31	12,700	13,100	12,100	510	6,630,000
12/06/2018	12,700	-0.55 ▼	-4.33	13,250	12,700	12,700	9,640	122,428,000
11/06/2018	13,250	0.85 ▲	6.42	12,400	13,250	12,800	160	2,120,000
08/06/2018	13,250	0.85 ▲	6.42	12,400	13,250	12,800	160	2,120,000
07/06/2018	12,400	-0.30 ▼	-2.42	12,700	12,400	12,400	650	8,060,000
06/06/2018	12,700	0.10 ▲	0.79	12,700	12,800	12,050	27,710	351,917,000
05/06/2018	12,700	0.00 ■■	0.00	12,700	12,700	12,700	27,920	354,584,000
04/06/2018	12,700	-0.95 ▼	-7.48	13,650	12,700	12,700	2,090	26,543,000
01/06/2018	13,650	0.75 ▲	5.49	12,900	13,700	12,900	5,110	69,751,500
31/05/2018	12,900	0.80 ▲	6.20	12,100	12,900	12,900	135,070	1,742,403,000
30/05/2018	13,000	0.10 ▲	0.77	12,900	13,000	12,000	80,930	1,052,090,000
29/05/2018	12,900	0.00 ■■	0.00	12,900	12,900	12,900	1,000	12,900,000
25/05/2018	12,900	0.70 ▲	5.43	12,200	12,900	12,900	1,500	19,350,000
24/05/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1,000	12,200,000
23/05/2018	12,200	0.10 ▲	0.82	12,100	12,200	12,000	6,540	79,788,000
22/05/2018	12,100	0.10 ▲	0.83	12,000	12,100	11,200	1,990	24,079,000
21/05/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,650	210	2,520,000
18/05/2018	11,800	-0.20 ▼	-1.69	12,000	11,800	11,350	540	6,372,000
17/05/2018	12,000	-0.85 ▼	-7.08	12,850	12,000	12,000	10	120,000
16/05/2018	12,850	0.05 ▲	0.39	12,800	12,850	12,850	200	2,570,000
15/05/2018	12,800	0.10 ▲	0.78	12,700	12,800	12,000	610	7,808,000
14/05/2018	12,700	0.50 ▲	3.94	12,200	12,700	12,700	10	127,000
11/05/2018	12,200	-0.80 ▼	-6.56	13,000	12,250	12,200	1,000	12,200,000
10/05/2018	13,000	-0.80 ▼	-6.15	13,000	13,000	12,200	250	3,250,000
09/05/2018	13,000	0.50 ▲	3.85	12,500	13,000	13,000	10	130,000
08/05/2018	12,500	-0.80 ▼	-6.40	13,300	12,600	12,500	20,010	250,125,000
07/05/2018	13,300	0.65 ▲	4.89	12,650	13,300	13,300	10	133,000
04/05/2018	12,650	-0.35 ▼	-2.77	13,000	12,750	12,650	14,100	178,365,000
03/05/2018	13,000	-0.20 ▼	-1.54	13,000	13,000	12,750	4,590	59,670,000
27/04/2018	13,000	-0.90 ▼	-6.92	13,000	13,000	12,100	14,010	182,130,000
26/04/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	400	5,200,000
24/04/2018	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	8,740	113,620,000
23/04/2018	13,500	0.50 ▲	3.70	13,000	13,500	13,500	200	2,700,000
20/04/2018	13,000	-13.00 ▼	-100.00	13,000	13,000	13,000	15,000	195,000,000
19/04/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	11,000	143,000,000
18/04/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10	130,000
13/04/2018	13,400	0.40 ▲	2.99	13,000	13,400	12,800	21,970	294,398,000
10/04/2018	13,000	-13.00 ▼	-100.00	13,000	13,000	13,000	8,800	114,400,000
09/04/2018	13,000	0.50 ▲	3.85	12,500	13,000	12,550	10,020	130,260,000
06/04/2018	12,500	0.15 ▲	1.20	12,350	12,500	12,000	2,520	31,500,000
04/04/2018	12,350	0.10 ▲	0.81	12,250	12,400	12,350	4,000	49,400,000
03/04/2018	12,250	-0.75 ▼	-6.12	13,000	12,250	12,250	230	2,817,500
02/04/2018	13,000	-0.60 ▼	-4.62	13,000	13,000	12,400	1,010	13,130,000
30/03/2018	13,000	-0.65 ▼	-5.00	13,000	13,000	12,350	2,200	28,600,000
29/03/2018	13,000	0.00 ■■	0.00	13,000	13,000	12,950	161,000	2,093,000,000
28/03/2018	13,000	0.10 ▲	0.77	12,900	13,000	12,450	620	8,060,000
27/03/2018	12,900	0.80 ▲	6.20	12,100	12,900	12,800	150,700	1,944,030,000
26/03/2018	12,100	-0.20 ▼	-1.65	12,300	12,100	12,100	300	3,630,000
22/03/2018	12,300	-0.60 ▼	-4.88	12,900	12,500	12,300	15,000	184,500,000
21/03/2018	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	5,000	64,500,000
20/03/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,000	25,610	332,930,000
19/03/2018	12,800	0.75 ▲	5.86	12,800	13,000	12,800	8,440	108,032,000
16/03/2018	12,800	0.75 ▲	5.86	12,050	12,800	12,050	17,010	217,728,000
14/03/2018	12,050	-0.85 ▼	-7.05	12,900	12,050	12,050	40	482,000
13/03/2018	12,900	-0.10 ▼	-0.78	13,000	12,900	12,400	37,500	483,750,000
12/03/2018	13,000	-0.60 ▼	-4.62	13,000	12,400	12,400	6,570	85,410,000
09/03/2018	12,400	-0.60 ▼	-4.84	13,000	12,400	12,400	1,070	13,268,000
08/03/2018	13,000	0.70 ▲	5.38	12,300	13,000	12,300	41,500	539,500,000
07/03/2018	12,300	0.30 ▲	2.44	12,000	12,800	12,300	15,000	184,500,000
06/03/2018	12,000	-0.70 ▼	-5.83	12,700	13,550	12,000	65,010	780,120,000
05/03/2018	12,700	-0.15 ▼	-1.18	12,850	12,800	12,700	1,170	14,859,000
02/03/2018	12,850	0.80 ▲	6.23	12,050	12,850	12,850	30	385,500
01/03/2018	12,050	0.00 ■■	0.00	12,050	12,050	12,050	6,040	72,782,000
28/02/2018	12,050	-0.90 ▼	-7.47	12,950	12,050	12,050	6,150	74,107,500
27/02/2018	12,950	-0.05 ▼	-0.39	13,000	12,950	12,150	20	259,000
26/02/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	3,000	39,000,000
23/02/2018	13,000	0.35 ▲	2.69	12,650	13,000	12,950	1,110	14,430,000
21/02/2018	12,650	-0.95 ▼	-7.51	13,600	13,800	12,650	100	1,265,000
12/02/2018	13,600	0.20 ▲	1.47	13,400	13,650	12,500	120	1,632,000
09/02/2018	13,400	0.35 ▲	2.61	13,050	13,400	13,400	10	134,000
07/02/2018	13,050	-0.95 ▼	-7.28	14,000	14,450	13,050	20	261,000
02/02/2018	14,000	0.60 ▲	4.29	13,400	14,000	14,000	10	140,000
01/02/2018	13,400	0.00 ■■	0.00	13,400	13,400	13,300	18,900	253,260,000
31/01/2018	13,400	-0.10 ▼	-0.75	13,400	13,400	12,600	9,400	125,960,000
30/01/2018	13,400	0.80 ▲	5.97	12,600	13,400	13,300	1,000	13,400,000
29/01/2018	12,600	-0.90 ▼	-7.14	13,500	13,300	12,600	23,590	297,234,000
26/01/2018	13,500	0.60 ▲	4.44	12,900	13,800	12,000	10,820	146,070,000
25/01/2018	12,900	0.10 ▲	0.78	12,900	12,900	12,500	710	9,159,000
24/01/2018	10,800	-2.00 ▼	-18.52	12,800	12,900	12,450	690	7,452,000
19/01/2018	12,800	-0.20 ▼	-1.56	13,000	12,800	12,400	80	1,024,000
18/01/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,250	6,500	84,500,000
17/01/2018	12,800	0.70 ▲	5.47	12,100	12,800	12,000	6,010	76,928,000
16/01/2018	12,100	-0.80 ▼	-6.61	12,900	13,400	12,100	1,070	12,947,000
15/01/2018	12,200	0.30 ▲	2.46	12,200	12,500	12,000	25,330	309,026,000
12/01/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,000	2,930	35,746,000
11/01/2018	12,000	-0.05 ▼	-0.42	12,050	12,200	12,000	14,610	175,320,000
10/01/2018	12,050	0.05 ▲	0.41	12,000	12,100	12,000	29,770	358,728,500
09/01/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,550	42,600,000
08/01/2018	12,000	0.10 ▲	0.83	12,000	12,100	12,000	15,790	189,480,000
05/01/2018	12,000	0.60 ▲	5.00	11,400	12,050	11,650	39,090	469,080,000
04/01/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,400	2,100	23,940,000
03/01/2018	11,400	0.00 ■■	0.00	11,400	11,400	11,400	1,110	12,654,000
02/01/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	3,800	43,320,000
29/12/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,650	18,975,000
28/12/2017	11,500	0.10 ▲	0.87	11,400	11,550	11,500	4,600	52,900,000
27/12/2017	11,400	0.45 ▲	3.95	10,950	11,700	11,250	670	7,638,000
26/12/2017	10,950	-0.05 ▼	-0.46	11,000	10,950	10,950	10	109,500
25/12/2017	11,000	-0.35 ▼	-3.18	11,350	11,400	11,000	15,500	170,500,000
21/12/2017	11,350	0.10 ▲	0.88	11,250	11,350	11,350	30	340,500
20/12/2017	11,250	0.25 ▲	2.22	11,000	11,250	11,250	10	112,500
19/12/2017	11,000	-0.40 ▼	-3.64	11,400	11,300	11,000	270	2,970,000
15/12/2017	11,400	-0.25 ▼	-2.19	11,650	11,400	11,400	2,500	28,500,000
13/12/2017	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	50	560,000
11/12/2017	11,300	-0.10 ▼	-0.88	11,400	11,300	11,300	170	1,921,000
08/12/2017	11,400	-0.05 ▼	-0.44	11,450	11,450	11,400	2,000	22,800,000
07/12/2017	11,450	-0.15 ▼	-1.31	11,450	11,450	11,300	390	4,465,500
05/12/2017	11,400	-0.20 ▼	-1.72	11,400	11,400	11,400	250	2,850,000
04/12/2017	11,600	0.05 ▲	0.43	11,600	11,600	11,600	7,310	84,796,000
01/12/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
30/11/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
29/11/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	1,110	12,820,500
28/11/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
27/11/2017	11,550	0.75 ▲	6.94	10,800	11,550	10,800	570	6,583,500
24/11/2017	10,800	-0.70 ▼	-6.09	11,700	11,750	10,800	690	7,452,000
23/11/2017	11,500	0.30 ▲	2.68	11,500	11,500	11,500	1,010	11,615,000
22/11/2017	11,200	0.20 ▲	1.82	11,250	11,600	11,200	4,120	46,144,000
21/11/2017	11,000	-0.75 ▼	-6.38	11,850	11,850	11,000	2,000	22,000,000
20/11/2017	11,750	0.25 ▲	2.17	11,500	11,750	11,500	3,020	35,485,000
17/11/2017	11,500	0.10 ▲	0.88	11,500	11,500	11,500	3,150	36,225,000
16/11/2017	11,400	-0.25 ▼	-2.15	11,400	11,400	11,400	30	342,000
15/11/2017	11,650	-0.05 ▼	-0.43	11,400	11,650	11,200	830	9,669,500
14/11/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
13/11/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
10/11/2017	11,700	0.00 ■■	0.00	11,400	11,700	11,200	110	1,287,000
09/11/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
08/11/2017	11,700	-0.30 ▼	-2.50	11,900	11,900	11,500	4,290	50,193,000
07/11/2017	12,000	0.00 ■■	0.00	12,050	12,300	12,000	6,050	72,600,000
06/11/2017	12,000	0.10 ▲	0.84	11,650	12,000	11,650	50	600,000
03/11/2017	11,900	0.10 ▲	0.85	11,700	11,950	11,000	1,150	13,685,000
02/11/2017	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	10	118,000
01/11/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
31/10/2017	12,000	0.10 ▲	0.84	12,000	12,000	12,000	300	3,600,000
30/10/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
27/10/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
26/10/2017	11,900	0.10 ▲	0.85	11,900	11,900	11,900	1,000	11,900,000
25/10/2017	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
24/10/2017	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	220	2,596,000
23/10/2017	12,000	0.05 ▲	0.42	12,000	12,000	12,000	5,000	60,000,000
20/10/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
19/10/2017	11,950	0.25 ▲	2.14	11,700	11,950	11,700	2,300	27,485,000
18/10/2017	11,700	-0.05 ▼	-0.43	11,700	11,700	11,700	500	5,850,000
17/10/2017	11,750	0.25 ▲	2.17	11,750	12,000	11,750	1,090	12,807,500
16/10/2017	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	1,180	13,570,000
13/10/2017	11,700	-0.25 ▼	-2.09	11,700	11,700	11,700	900	10,530,000
12/10/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
11/10/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	80	956,000
10/10/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	3,000	35,850,000
09/10/2017	11,950	0.45 ▲	3.91	11,850	11,950	11,850	3,000	35,850,000
06/10/2017	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	3,000	34,500,000
05/10/2017	11,600	-0.25 ▼	-2.11	11,600	11,600	11,600	1,450	16,820,000
04/10/2017	11,850	0.00 ■■	0.00	11,850	11,850	11,850	0	0
03/10/2017	11,850	0.10 ▲	0.85	11,850	11,850	11,850	100	1,185,000
02/10/2017	11,750	0.25 ▲	2.17	11,500	11,750	11,500	320	3,760,000
29/09/2017	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	2,090	24,035,000
28/09/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	480	5,568,000
27/09/2017	11,600	-0.10 ▼	-0.85	11,800	11,800	11,600	1,000	11,600,000
26/09/2017	11,700	0.00 ■■	0.00	11,950	12,500	11,600	540	6,318,000
25/09/2017	11,700	-0.30 ▼	-2.50	11,700	11,700	11,700	10	117,000
22/09/2017	12,000	0.30 ▲	2.56	11,600	12,000	10,900	1,080	12,960,000
21/09/2017	11,700	-0.30 ▼	-2.50	11,700	11,700	11,700	200	2,340,000
20/09/2017	12,000	0.00 ■■	0.00	11,800	12,000	11,800	16,030	192,360,000
19/09/2017	12,000	0.00 ■■	0.00	11,800	12,000	11,800	10,100	121,200,000
18/09/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10,000	120,000,000
15/09/2017	12,000	0.00 ■■	0.00	11,950	12,000	11,900	16,480	197,760,000
14/09/2017	12,000	0.05 ▲	0.42	11,900	12,000	11,700	1,310	15,720,000
13/09/2017	11,950	0.00 ■■	0.00	11,950	11,950	11,950	0	0
12/09/2017	11,950	0.05 ▲	0.42	11,950	11,950	11,950	830	9,918,500
11/09/2017	11,900	0.10 ▲	0.85	11,600	11,900	11,600	500	5,950,000
08/09/2017	11,800	0.25 ▲	2.16	11,800	11,800	11,800	1,000	11,800,000
07/09/2017	11,550	0.00 ■■	0.00	11,850	11,850	11,550	430	4,966,500
06/09/2017	11,550	-0.05 ▼	-0.43	11,550	11,600	11,550	1,320	15,246,000
05/09/2017	11,600	-0.40 ▼	-3.33	11,900	11,900	11,600	40	464,000
01/09/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
31/08/2017	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	100	1,200,000
30/08/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
29/08/2017	12,200	0.05 ▲	0.41	12,150	12,200	12,150	32,130	391,986,000
28/08/2017	12,150	0.00 ■■	0.00	12,150	12,150	12,150	16,750	203,512,500
25/08/2017	12,150	0.00 ■■	0.00	12,150	12,150	12,150	0	0
24/08/2017	12,150	0.00 ■■	0.00	12,150	12,150	12,150	15,000	182,250,000
23/08/2017	12,150	0.05 ▲	0.41	12,150	12,150	12,150	10,000	121,500,000
22/08/2017	12,100	0.00 ■■	0.00	12,000	12,100	12,000	35,290	427,009,000
21/08/2017	12,100	0.10 ▲	0.83	12,100	12,100	12,100	11,200	135,520,000
18/08/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
17/08/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
16/08/2017	12,000	0.10 ▲	0.84	11,950	12,700	11,800	1,570	18,840,000
15/08/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	900	10,710,000
14/08/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,900	100	1,190,000
11/08/2017	11,900	0.20 ▲	1.71	11,900	11,900	11,900	10	119,000
10/08/2017	11,700	-0.75 ▼	-6.02	11,700	11,850	11,700	3,210	37,557,000
09/08/2017	12,450	0.25 ▲	2.05	12,800	12,800	12,450	130	1,618,500
08/08/2017	12,200	-0.25 ▼	-2.01	12,450	12,450	12,200	80	976,000
07/08/2017	12,450	0.00 ■■	0.00	12,500	12,500	12,450	17,350	216,007,500
04/08/2017	12,450	0.05 ▲	0.40	12,500	12,500	12,450	90	1,120,500
03/08/2017	12,400	0.45 ▲	3.77	12,500	12,500	12,400	30	372,000
02/08/2017	11,950	0.75 ▲	6.70	11,850	11,950	11,850	20	239,000
01/08/2017	11,200	-0.75 ▼	-6.28	12,200	12,200	11,200	110	1,232,000
31/07/2017	11,950	-0.05 ▼	-0.42	11,850	11,950	11,850	30	358,500
28/07/2017	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	610	7,320,000
27/07/2017	12,200	0.60 ▲	5.17	12,200	12,200	12,200	80	976,000
26/07/2017	11,600	0.00 ■■	0.00	11,850	11,900	11,600	740	8,584,000
25/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
24/07/2017	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	250	2,900,000
21/07/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
20/07/2017	12,200	0.60 ▲	5.17	11,600	12,200	11,600	1,100	13,420,000
19/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
18/07/2017	11,600	0.00 ■■	0.00	12,000	12,000	11,600	70	812,000
17/07/2017	11,600	0.10 ▲	0.87	11,500	11,600	11,500	910	10,556,000
14/07/2017	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	5,490	63,135,000
13/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
12/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
11/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
10/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	510	5,916,000
07/07/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	3,000	34,800,000
06/07/2017	11,600	-0.20 ▼	-1.69	11,600	11,600	11,600	70	812,000
05/07/2017	11,800	0.10 ▲	0.85	11,800	11,800	11,800	10	118,000
04/07/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
03/07/2017	11,700	-0.30 ▼	-2.50	11,950	12,000	11,700	1,500	17,550,000
30/06/2017	12,000	0.40 ▲	3.45	11,500	12,000	11,500	11,020	132,240,000
29/06/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	90	1,044,000
28/06/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
27/06/2017	11,600	-0.70 ▼	-5.69	12,000	12,000	11,600	11,650	135,140,000
26/06/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
23/06/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,000	12,300,000
22/06/2017	12,300	0.30 ▲	2.50	11,700	12,300	11,500	22,170	272,691,000
21/06/2017	12,000	0.00 ■■	0.00	11,500	12,000	11,500	2,100	25,200,000
20/06/2017	12,000	0.10 ▲	0.84	12,000	12,000	12,000	10	120,000
19/06/2017	11,900	0.40 ▲	3.48	11,500	11,900	11,500	2,030	24,157,000
16/06/2017	11,500	-0.05 ▼	-0.43	11,500	11,500	11,500	150	1,725,000
15/06/2017	11,550	0.05 ▲	0.43	11,550	11,550	11,550	290	3,349,500
14/06/2017	11,500	0.00 ■■	0.00	11,950	11,950	11,500	6,330	72,795,000
13/06/2017	11,500	0.10 ▲	0.88	11,300	11,500	11,300	1,060	12,190,000
12/06/2017	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	310	3,534,000
09/06/2017	12,000	0.20 ▲	1.69	11,350	12,000	11,350	1,430	17,160,000
08/06/2017	11,800	0.00 ■■	0.00	12,000	12,000	11,800	10,950	129,210,000
07/06/2017	11,800	0.00 ■■	0.00	11,300	11,800	11,300	1,110	13,098,000
06/06/2017	11,800	-0.20 ▼	-1.67	11,400	12,000	11,400	2,240	26,432,000
05/06/2017	12,000	0.00 ■■	0.00	11,500	12,000	11,500	2,010	24,120,000
02/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	16,000	192,000,000
01/06/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	4,500	54,000,000
31/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
30/05/2017	12,000	0.10 ▲	0.84	12,000	12,000	11,400	23,630	283,560,000
29/05/2017	11,900	-0.30 ▼	-2.46	12,000	12,000	11,900	6,100	72,590,000
26/05/2017	12,200	-0.20 ▼	-1.61	11,650	12,200	11,650	1,700	20,740,000
25/05/2017	12,400	0.60 ▲	5.08	12,000	12,450	11,600	13,100	162,440,000
24/05/2017	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	12,900	152,220,000
23/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
22/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	4,500	54,000,000
19/05/2017	12,000	-0.10 ▼	-0.83	11,600	12,000	11,600	940	11,280,000
18/05/2017	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
17/05/2017	12,100	0.10 ▲	0.83	12,100	12,100	12,100	1,000	12,100,000
16/05/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,200	14,400,000
15/05/2017	12,000	0.45 ▲	3.90	12,000	12,000	12,000	7,190	86,280,000
09/05/2017	11,500	-0.50 ▼	-4.17	12,000	12,100	11,500	27,750	319,125,000
08/05/2017	12,000	0.40 ▲	3.45	11,500	12,000	11,500	11,370	136,440,000
05/05/2017	11,600	0.05 ▲	0.43	12,000	12,000	11,600	11,920	138,272,000
04/05/2017	11,550	-0.25 ▼	-2.12	11,550	11,550	11,550	10	115,500
03/05/2017	11,800	0.20 ▲	1.72	11,800	11,800	11,800	610	7,198,000
28/04/2017	11,600	0.20 ▲	1.75	11,400	11,600	11,400	2,040	23,664,000
27/04/2017	11,400	-0.30 ▼	-2.56	11,300	11,500	11,300	1,130	12,882,000
26/04/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
25/04/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
24/04/2017	11,700	0.35 ▲	3.08	12,000	12,000	11,700	500	5,850,000
21/04/2017	11,350	-0.65 ▼	-5.42	11,350	11,350	11,350	10	113,500
20/04/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
19/04/2017	12,000	0.50 ▲	4.35	12,000	12,000	12,000	680	8,160,000
18/04/2017	11,500	-0.80 ▼	-6.50	11,500	11,500	11,500	10	115,000
17/04/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
14/04/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
13/04/2017	12,300	0.00 ■■	0.00	12,000	12,300	11,900	12,820	157,686,000
12/04/2017	12,300	0.20 ▲	1.65	12,500	12,500	12,300	1,060	13,038,000
11/04/2017	12,100	0.10 ▲	0.83	11,800	12,300	11,800	22,170	268,257,000
10/04/2017	12,000	-0.85 ▼	-6.61	12,000	12,000	12,000	70	840,000
07/04/2017	12,850	-0.15 ▼	-1.15	12,100	12,850	12,100	11,950	153,557,500
05/04/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
04/04/2017	13,000	0.80 ▲	6.56	12,100	13,000	12,100	2,900	37,700,000
03/04/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
31/03/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	490	5,978,000
30/03/2017	12,200	-0.60 ▼	-4.69	12,700	12,700	12,200	12,900	157,380,000
29/03/2017	12,800	0.20 ▲	1.59	12,600	12,800	12,600	300	3,840,000
28/03/2017	12,600	0.50 ▲	4.13	12,000	12,600	12,000	2,410	30,366,000
27/03/2017	12,100	0.00 ■■	0.00	12,000	12,300	12,000	18,700	226,270,000
24/03/2017	12,100	-0.30 ▼	-2.42	12,000	12,300	12,000	28,170	340,857,000
23/03/2017	12,400	0.10 ▲	0.81	12,300	12,900	12,300	22,200	275,280,000
22/03/2017	12,300	-0.50 ▼	-3.91	12,150	12,700	12,100	76,000	934,800,000
21/03/2017	12,800	0.00 ■■	0.00	12,900	12,900	12,800	35,240	451,072,000
20/03/2017	12,800	-0.40 ▼	-3.03	13,100	13,100	12,800	21,010	268,928,000
17/03/2017	13,200	0.40 ▲	3.12	13,300	13,300	12,600	67,510	891,132,000
16/03/2017	12,800	0.65 ▲	5.35	12,800	13,000	12,400	118,850	1,521,280,000
15/03/2017	12,150	0.75 ▲	6.58	12,000	12,150	12,000	36,880	448,092,000
14/03/2017	11,400	-0.80 ▼	-6.56	12,100	12,400	11,400	44,970	512,658,000
13/03/2017	12,200	0.00 ■■	0.00	12,400	12,400	12,100	26,650	325,130,000
10/03/2017	12,200	0.30 ▲	2.52	11,700	12,500	11,600	141,170	1,722,274,000
09/03/2017	11,900	0.00 ■■	0.00	11,900	12,300	11,900	14,510	172,669,000
08/03/2017	11,900	-0.10 ▼	-0.83	11,800	12,200	11,800	13,360	158,984,000
07/03/2017	12,000	0.10 ▲	0.84	11,800	12,100	11,800	6,920	83,040,000
06/03/2017	11,900	0.10 ▲	0.85	11,800	12,300	11,800	19,870	236,453,000
03/03/2017	11,800	-0.20 ▼	-1.67	12,000	12,100	11,800	24,500	289,100,000
02/03/2017	12,000	-0.10 ▼	-0.83	11,500	12,200	11,500	34,910	418,920,000
01/03/2017	12,100	0.10 ▲	0.83	12,100	12,200	11,800	9,710	117,491,000
28/02/2017	12,000	-0.05 ▼	-0.41	12,100	12,100	11,800	39,700	476,400,000
27/02/2017	12,050	0.05 ▲	0.42	12,100	12,100	12,000	29,110	350,775,500
24/02/2017	12,000	0.25 ▲	2.13	12,000	12,100	12,000	57,580	690,960,000
23/02/2017	11,750	0.05 ▲	0.43	11,700	12,100	11,600	41,230	484,452,500
22/02/2017	11,700	0.00 ■■	0.00	11,700	12,100	11,600	37,990	444,483,000
21/02/2017	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	37,140	434,538,000
20/02/2017	11,800	-0.20 ▼	-1.67	11,900	12,500	11,600	9,590	113,162,000
17/02/2017	12,000	-0.40 ▼	-3.23	12,300	12,400	12,000	2,150	25,800,000
16/02/2017	12,400	0.50 ▲	4.20	12,600	12,600	11,700	9,770	121,148,000
15/02/2017	11,900	0.45 ▲	3.93	11,200	12,000	11,200	54,540	649,026,000
14/02/2017	11,450	0.20 ▲	1.78	11,200	11,450	10,600	24,820	284,189,000
13/02/2017	11,250	0.10 ▲	0.90	11,150	11,250	10,900	3,230	36,337,500
10/02/2017	11,150	0.15 ▲	1.36	11,000	11,150	11,000	3,060	34,119,000
09/02/2017	11,000	-0.20 ▼	-1.79	11,050	11,050	11,000	1,010	11,110,000
08/02/2017	11,200	-0.10 ▼	-0.88	11,000	11,200	10,700	2,990	33,488,000
07/02/2017	11,300	0.40 ▲	3.67	10,900	11,450	10,900	14,170	160,121,000
06/02/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,900	8,410	91,669,000
03/02/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,700	250	2,725,000
02/02/2017	11,000	0.40 ▲	3.77	10,800	11,300	10,800	5,160	56,760,000
25/01/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	20	212,000
24/01/2017	10,600	-0.10 ▼	-0.93	10,650	10,700	10,500	4,030	42,718,000
23/01/2017	10,700	0.30 ▲	2.88	10,400	10,700	10,200	2,460	26,322,000
20/01/2017	10,400	-0.20 ▼	-1.89	10,600	10,600	10,200	13,350	138,840,000
19/01/2017	10,600	-0.25 ▼	-2.30	10,800	10,800	10,600	3,030	32,118,000
18/01/2017	10,850	-0.05 ▼	-0.46	10,150	11,000	10,150	1,630	17,685,500
17/01/2017	10,900	0.40 ▲	3.81	11,000	11,000	10,500	610	6,649,000
16/01/2017	10,500	0.20 ▲	1.94	10,650	10,800	10,400	6,210	65,205,000
13/01/2017	10,300	0.40 ▲	4.04	9,900	10,500	9,900	220	2,266,000
12/01/2017	9,900	-0.60 ▼	-5.71	9,900	9,900	9,900	50	495,000
11/01/2017	10,500	0.00 ■■	0.00	10,500	10,500	9,770	14,700	154,350,000
10/01/2017	10,500	0.35 ▲	3.45	10,250	10,500	10,250	10,000	105,000,000
09/01/2017	10,150	0.00 ■■	0.00	10,150	10,150	10,150	10	101,500
06/01/2017	10,150	-0.05 ▼	-0.49	10,150	10,150	10,150	10	101,500
05/01/2017	10,200	-0.10 ▼	-0.97	10,200	10,200	10,200	10	102,000
04/01/2017	10,300	0.30 ▲	3.00	10,050	10,300	10,050	70	721,000
03/01/2017	10,000	-0.50 ▼	-4.76	10,450	10,450	10,000	1,010	10,100,000
30/12/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,000	7,840	82,320,000
29/12/2016	10,500	0.40 ▲	3.96	10,100	10,500	10,100	850	8,925,000
28/12/2016	10,100	0.00 ■■	0.00	10,000	10,100	10,000	1,400	14,140,000
27/12/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	20	202,000
26/12/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
23/12/2016	10,100	0.00 ■■	0.00	9,800	10,100	9,800	1,010	10,201,000
22/12/2016	10,100	-0.05 ▼	-0.49	10,100	10,100	10,100	10	101,000
21/12/2016	10,150	-0.05 ▼	-0.49	10,200	10,200	9,900	11,710	118,856,500
20/12/2016	10,200	0.00 ■■	0.00	10,100	10,200	9,900	2,320	23,664,000
19/12/2016	10,200	0.00 ■■	0.00	10,100	10,200	10,000	820	8,364,000
16/12/2016	10,200	0.20 ▲	2.00	10,000	10,300	9,900	4,020	41,004,000
15/12/2016	10,000	0.10 ▲	1.01	10,100	10,200	10,000	920	9,200,000
14/12/2016	9,900	-0.50 ▼	-4.81	10,400	10,400	9,900	290	2,871,000
13/12/2016	10,400	-0.05 ▼	-0.48	10,450	10,450	9,720	4,600	47,840,000
12/12/2016	10,450	0.55 ▲	5.56	9,900	10,550	9,600	16,310	170,439,500
09/12/2016	9,900	0.00 ■■	0.00	9,400	9,900	9,400	5,730	56,727,000
08/12/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
07/12/2016	9,900	-0.20 ▼	-1.98	10,000	10,000	9,900	110	1,089,000
06/12/2016	10,100	0.20 ▲	2.02	9,800	10,100	9,500	340	3,434,000
05/12/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,600	680	6,732,000
02/12/2016	9,900	0.00 ■■	0.00	9,500	9,900	9,500	300	2,970,000
01/12/2016	9,900	0.00 ■■	0.00	10,000	10,550	9,900	1,210	11,979,000
30/11/2016	9,900	-0.70 ▼	-6.60	9,900	10,550	9,900	3,570	35,343,000
29/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1,000	10,600,000
28/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
25/11/2016	10,600	0.10 ▲	0.95	10,700	10,700	10,600	190	2,014,000
24/11/2016	10,500	-0.20 ▼	-1.87	10,700	10,700	10,450	1,540	16,170,000
23/11/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1,590	17,013,000
22/11/2016	10,700	0.00 ■■	0.00	10,700	10,800	10,700	3,110	33,277,000
21/11/2016	10,700	0.10 ▲	0.94	10,600	10,800	10,600	5,810	62,167,000
18/11/2016	10,600	0.15 ▲	1.44	10,500	10,800	10,450	17,090	181,154,000
17/11/2016	10,450	0.65 ▲	6.63	10,450	10,450	10,100	27,250	284,762,500
16/11/2016	9,800	-0.20 ▼	-2.00	10,000	10,600	9,800	46,160	452,368,000
15/11/2016	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	1,100	11,000,000
14/11/2016	10,500	0.00 ■■	0.00	10,800	10,800	10,500	4,600	48,300,000
11/11/2016	10,500	0.35 ▲	3.45	10,600	10,800	10,100	19,880	208,740,000
10/11/2016	10,150	0.65 ▲	6.84	9,500	10,150	9,500	39,290	398,793,500
09/11/2016	9,500	0.10 ▲	1.06	9,400	10,050	9,300	17,140	162,830,000
08/11/2016	9,400	0.40 ▲	4.44	9,010	9,400	9,010	2,220	20,868,000
07/11/2016	9,000	-0.02 ▼	-0.22	9,000	9,000	9,000	180	1,620,000
04/11/2016	9,020	0.00 ■■	0.00	9,020	9,020	9,020	0	0
03/11/2016	9,020	0.00 ■■	0.00	9,020	9,020	9,020	0	0
02/11/2016	9,020	0.00 ■■	0.00	9,020	9,020	9,020	0	0
01/11/2016	9,020	-0.18 ▼	-1.96	9,020	9,020	9,020	2,660	23,993,200
31/10/2016	9,200	0.19 ▲	2.11	9,010	9,200	9,000	7,180	66,056,000
28/10/2016	9,010	0.00 ■■	0.00	9,010	9,010	9,010	0	0
27/10/2016	9,010	0.01 ▲	0.11	9,200	9,500	9,010	3,350	30,183,500
26/10/2016	9,000	-0.40 ▼	-4.26	9,200	9,200	9,000	4,600	41,400,000
25/10/2016	9,400	0.39 ▲	4.33	9,520	9,520	9,000	2,060	19,364,000
24/10/2016	9,010	-0.49 ▼	-5.16	9,500	9,500	9,010	820	7,388,200
21/10/2016	9,500	-0.10 ▼	-1.04	9,000	9,500	8,930	8,910	84,645,000
20/10/2016	9,600	0.00 ■■	0.00	9,400	9,600	9,000	9,970	95,712,000
19/10/2016	9,600	-0.30 ▼	-3.03	9,600	9,600	9,600	1,000	9,600,000
18/10/2016	9,900	0.20 ▲	2.06	9,800	10,000	9,400	2,100	20,790,000
17/10/2016	9,700	0.60 ▲	6.59	9,100	9,720	9,100	20,270	196,619,000
14/10/2016	9,100	0.00 ■■	0.00	9,100	9,500	9,100	10,140	92,274,000
13/10/2016	9,100	0.10 ▲	1.11	9,630	9,630	9,100	27,880	253,708,000
12/10/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	230	2,070,000
11/10/2016	9,000	0.40 ▲	4.65	8,610	9,180	8,610	9,200	82,800,000
10/10/2016	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	400	3,440,000
07/10/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	500	4,450,000
06/10/2016	8,900	0.00 ■■	0.00	8,600	8,900	8,600	1,900	16,910,000
05/10/2016	8,900	0.30 ▲	3.49	8,900	8,900	8,900	500	4,450,000
04/10/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	400	3,440,000
03/10/2016	8,600	-0.30 ▼	-3.37	9,000	9,000	8,600	18,940	162,884,000
30/09/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	4,000	35,600,000
29/09/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	3,000	26,700,000
28/09/2016	8,900	0.20 ▲	2.30	8,600	8,900	8,500	5,470	48,683,000
27/09/2016	8,700	0.10 ▲	1.16	8,900	8,900	8,700	51,500	448,050,000
26/09/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
23/09/2016	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	850	7,310,000
22/09/2016	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	500	4,400,000
21/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
20/09/2016	9,000	0.30 ▲	3.45	8,800	9,000	8,800	3,200	28,800,000
19/09/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
16/09/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
15/09/2016	8,700	0.10 ▲	1.16	8,800	8,880	8,700	54,360	472,932,000
14/09/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	3,590	30,874,000
13/09/2016	8,600	0.00 ■■	0.00	8,800	8,800	8,600	5,500	47,300,000
12/09/2016	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	1,800	15,480,000
09/09/2016	8,900	0.10 ▲	1.14	8,800	8,900	8,800	1,380	12,282,000
08/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	10,600	93,280,000
07/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	2,280	20,064,000
06/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	3,900	34,320,000
05/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,600	8,770	77,176,000
01/09/2016	8,800	0.10 ▲	1.15	8,700	8,800	8,700	2,020	17,776,000
31/08/2016	8,700	0.00 ■■	0.00	9,000	9,000	8,700	1,610	14,007,000
30/08/2016	8,700	-0.10 ▼	-1.14	8,800	8,800	8,300	5,650	49,155,000
29/08/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,700	2,740	24,112,000
26/08/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	170	1,496,000
25/08/2016	8,900	0.50 ▲	5.95	8,900	8,900	8,900	3,100	27,590,000
24/08/2016	8,400	-0.30 ▼	-3.45	8,700	9,000	8,400	1,420	11,928,000
23/08/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	3,000	26,100,000
22/08/2016	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	2,010	17,487,000
19/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
18/08/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	3,000	27,000,000
17/08/2016	9,100	0.10 ▲	1.11	9,200	9,200	9,100	300	2,730,000
16/08/2016	9,000	0.00 ■■	0.00	9,100	9,100	9,000	5,330	47,970,000
15/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	6,120	55,080,000
12/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,550	22,950,000
11/08/2016	9,000	0.40 ▲	4.65	8,600	9,000	8,600	220	1,980,000
10/08/2016	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	40	344,000
09/08/2016	9,000	0.40 ▲	4.65	8,600	9,000	8,600	300	2,700,000
08/08/2016	8,600	0.10 ▲	1.18	8,500	8,600	8,500	600	5,160,000
05/08/2016	8,500	-0.30 ▼	-3.41	8,700	8,700	8,500	2,030	17,255,000
04/08/2016	8,800	0.30 ▲	3.53	8,600	8,800	8,600	530	4,664,000
03/08/2016	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	5,200	44,200,000
02/08/2016	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	4,100	35,670,000
01/08/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
29/07/2016	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	2,010	17,688,000
28/07/2016	8,900	-0.10 ▼	-1.11	8,800	8,900	8,800	2,010	17,889,000
27/07/2016	9,000	0.00 ■■	0.00	8,800	9,000	8,700	4,430	39,870,000
26/07/2016	9,000	0.00 ■■	0.00	8,900	9,300	8,600	9,650	86,850,000
25/07/2016	9,000	-0.60 ▼	-6.25	9,000	9,600	9,000	4,910	44,190,000
22/07/2016	9,600	0.50 ▲	5.49	9,000	9,600	9,000	2,610	25,056,000
21/07/2016	9,600	0.00 ■■	0.00	10,200	10,200	9,500	19,600	188,160,000
20/07/2016	9,600	0.60 ▲	6.67	9,600	9,600	9,500	11,350	108,960,000
19/07/2016	9,000	0.00 ■■	0.00	9,000	9,100	9,000	3,620	32,580,000
18/07/2016	9,000	0.00 ■■	0.00	9,200	9,200	9,000	1,510	13,590,000
15/07/2016	9,000	0.00 ■■	0.00	9,100	9,100	9,000	2,250	20,250,000
14/07/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,900	7,560	68,040,000
13/07/2016	9,000	0.20 ▲	2.27	8,700	9,000	8,700	2,840	25,560,000
12/07/2016	8,800	-0.50 ▼	-5.38	8,800	9,100	8,700	9,900	87,120,000
11/07/2016	9,300	0.10 ▲	1.09	9,400	9,400	9,300	1,510	14,043,000
08/07/2016	9,200	0.40 ▲	4.55	8,800	9,200	8,800	8,260	75,992,000
07/07/2016	8,800	0.30 ▲	3.53	8,500	8,800	8,500	1,500	13,200,000
06/07/2016	8,500	-0.20 ▼	-2.30	8,700	8,800	8,500	18,100	153,850,000
05/07/2016	8,700	-0.10 ▼	-1.14	8,900	8,900	8,500	9,180	79,866,000
04/07/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,700	2,070	18,216,000
01/07/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	4,530	39,864,000
30/06/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,600	4,760	41,888,000
29/06/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,600	1,460	12,994,000
28/06/2016	8,900	0.10 ▲	1.14	8,900	8,900	8,500	70	623,000
27/06/2016	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	9,660	85,008,000
24/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,500	15,650	140,850,000
23/06/2016	9,000	0.20 ▲	2.27	9,000	9,000	9,000	30	270,000
22/06/2016	8,800	0.50 ▲	6.02	8,800	8,800	8,800	18,390	161,832,000
21/06/2016	8,300	-0.60 ▼	-6.74	8,900	8,900	8,300	2,520	20,916,000
20/06/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	4,200	37,380,000
17/06/2016	9,000	0.10 ▲	1.12	9,000	9,000	9,000	100	900,000
16/06/2016	8,900	0.10 ▲	1.14	8,800	8,900	8,800	17,430	155,127,000
15/06/2016	8,800	0.00 ■■	0.00	8,400	8,800	8,400	5,280	46,464,000
14/06/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	17,410	153,208,000
13/06/2016	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	490	4,312,000
10/06/2016	8,900	-0.30 ▼	-3.26	9,100	9,100	8,900	12,770	113,653,000
09/06/2016	9,200	0.30 ▲	3.37	8,800	9,200	8,800	9,350	86,020,000
08/06/2016	8,900	0.00 ■■	0.00	9,000	9,000	8,900	19,010	169,189,000
07/06/2016	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	5,520	49,128,000
06/06/2016	9,000	0.10 ▲	1.12	9,000	9,000	8,900	5,650	50,850,000
03/06/2016	8,900	0.00 ■■	0.00	9,200	9,200	8,800	1,620	14,418,000
02/06/2016	8,900	0.00 ■■	0.00	9,000	9,000	8,900	4,810	42,809,000
01/06/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
31/05/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	3,770	33,553,000
30/05/2016	9,000	-0.40 ▼	-4.26	8,900	9,000	8,900	4,300	38,700,000
27/05/2016	9,400	0.30 ▲	3.30	9,200	9,400	9,200	40	376,000
26/05/2016	9,100	0.10 ▲	1.11	9,000	9,100	9,000	14,970	136,227,000
25/05/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	6,170	55,530,000
24/05/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	4,010	36,090,000
23/05/2016	8,900	0.00 ■■	0.00	9,000	9,000	8,900	7,960	70,844,000
20/05/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	8,620	76,718,000
19/05/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	15,510	138,039,000
18/05/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	6,000	53,400,000
17/05/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,800	6,900	62,100,000
16/05/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
13/05/2016	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	2,010	17,688,000
12/05/2016	8,900	-0.20 ▼	-2.20	8,900	9,000	8,900	15,910	141,599,000
11/05/2016	9,100	-0.20 ▼	-2.15	9,100	9,100	9,100	10	91,000
10/05/2016	9,300	0.30 ▲	3.33	8,900	9,300	8,900	1,210	11,253,000
09/05/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	60	540,000
06/05/2016	9,000	-0.20 ▼	-2.17	9,100	9,100	9,000	330	2,970,000
05/05/2016	9,200	0.00 ■■	0.00	9,100	9,200	9,100	2,600	23,920,000
04/05/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,000	18,400,000
29/04/2016	9,200	0.00 ■■	0.00	9,300	9,300	9,200	4,820	44,344,000
28/04/2016	9,200	0.20 ▲	2.22	9,200	9,200	9,000	7,410	68,172,000
27/04/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	8,330	74,970,000
26/04/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,650	23,850,000
25/04/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,700	1,470	13,230,000
22/04/2016	9,000	0.00 ■■	0.00	9,000	9,100	9,000	16,020	144,180,000
21/04/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,900	20	180,000
20/04/2016	9,000	0.10 ▲	1.12	8,600	9,200	8,600	810	7,290,000
19/04/2016	8,900	-0.20 ▼	-2.20	8,900	8,900	8,900	3,050	27,145,000
15/04/2016	9,100	-0.20 ▼	-2.15	9,200	9,200	8,900	24,140	219,674,000
14/04/2016	9,300	0.30 ▲	3.33	9,100	9,300	9,000	33,750	313,875,000
13/04/2016	9,000	0.10 ▲	1.12	8,700	9,300	8,700	32,260	290,340,000
12/04/2016	8,900	0.10 ▲	1.14	8,800	9,200	8,800	20,670	183,963,000
11/04/2016	8,800	0.00 ■■	0.00	8,800	9,400	8,600	3,920	34,496,000
08/04/2016	8,800	0.00 ■■	0.00	8,500	8,900	8,300	144,290	1,269,752,000
07/04/2016	8,800	-0.20 ▼	-2.22	8,900	8,900	8,700	46,500	409,200,000
06/04/2016	9,000	-0.20 ▼	-2.17	9,000	9,300	8,900	5,170	46,530,000
05/04/2016	9,200	-0.10 ▼	-1.08	9,500	9,500	8,700	108,550	998,660,000
04/04/2016	9,300	-0.30 ▼	-3.12	9,400	9,500	9,300	110	1,023,000
01/04/2016	9,600	-0.10 ▼	-1.03	9,500	9,600	9,500	1,130	10,848,000
31/03/2016	9,700	0.00 ■■	0.00	9,600	9,700	9,200	1,170	11,349,000
30/03/2016	9,700	0.10 ▲	1.04	9,700	9,700	9,700	10	97,000
29/03/2016	9,600	-0.10 ▼	-1.03	9,600	9,700	9,400	12,940	124,224,000
28/03/2016	9,700	0.40 ▲	4.30	9,800	9,800	9,700	2,010	19,497,000
25/03/2016	9,300	-0.60 ▼	-6.06	9,300	9,300	9,300	9,270	86,211,000
24/03/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,300	15,050	148,995,000
23/03/2016	10,000	-0.20 ▼	-1.96	9,600	10,000	9,600	20	200,000
22/03/2016	10,200	0.30 ▲	3.03	10,200	10,200	10,200	4,210	42,942,000
21/03/2016	9,900	0.60 ▲	6.45	9,600	9,900	8,700	10,960	108,504,000
18/03/2016	9,300	-0.60 ▼	-6.06	9,600	9,900	9,300	1,130	10,509,000
17/03/2016	9,900	0.20 ▲	2.06	9,900	9,900	9,900	10	99,000
16/03/2016	9,700	-0.20 ▼	-2.02	10,000	10,000	9,300	4,010	38,897,000
15/03/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,400	3,820	37,818,000
14/03/2016	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
11/03/2016	9,900	-0.10 ▼	-1.00	10,000	10,000	9,500	3,290	32,571,000
10/03/2016	10,000	0.00 ■■	0.00	10,000	10,200	9,900	25,830	258,300,000
09/03/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,020	20,200,000
08/03/2016	10,000	0.40 ▲	4.17	10,200	10,200	9,900	23,880	238,800,000
07/03/2016	9,600	0.60 ▲	6.67	9,600	9,600	9,600	11,980	115,008,000
04/03/2016	9,000	0.50 ▲	5.88	9,000	9,000	9,000	7,110	63,990,000
03/03/2016	8,500	-0.20 ▼	-2.30	8,600	8,600	8,200	6,350	53,975,000
02/03/2016	8,700	-0.10 ▼	-1.14	8,700	8,700	8,400	3,550	30,885,000
01/03/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,600	5,010	44,088,000
29/02/2016	8,800	0.10 ▲	1.15	9,000	9,000	8,700	1,130	9,944,000
26/02/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	500	4,350,000
25/02/2016	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	1,980	17,226,000
24/02/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
23/02/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	540	4,806,000
22/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,000	9,000,000
19/02/2016	9,000	0.50 ▲	5.88	9,000	9,000	9,000	5,230	47,070,000
18/02/2016	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	900	7,650,000
17/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
16/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	300	2,700,000
15/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
05/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
04/02/2016	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	60	540,000
03/02/2016	9,200	0.60 ▲	6.98	8,600	9,200	8,600	60	552,000
02/02/2016	8,600	-0.50 ▼	-5.49	8,600	8,600	8,600	20	172,000
01/02/2016	9,100	0.20 ▲	2.25	8,900	9,100	8,900	30	273,000
29/01/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
28/01/2016	8,900	0.50 ▲	5.95	8,800	8,900	8,500	2,010	17,889,000
27/01/2016	8,400	-0.20 ▼	-2.33	8,400	8,400	8,400	20	168,000
26/01/2016	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	500	4,300,000
25/01/2016	8,800	0.40 ▲	4.76	8,800	8,800	8,800	10	88,000
22/01/2016	8,400	0.00 ■■	0.00	8,800	8,800	8,400	8,010	67,284,000
21/01/2016	8,400	-0.50 ▼	-5.62	8,400	8,400	8,400	10,490	88,116,000
20/01/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	50	445,000
19/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
18/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
15/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,210	19,890,000
14/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
13/01/2016	9,000	-0.30 ▼	-3.23	9,200	9,200	9,000	6,010	54,090,000
12/01/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	11,020	102,486,000
11/01/2016	9,500	-0.10 ▼	-1.04	9,000	9,500	9,000	3,010	28,595,000
08/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
07/01/2016	9,600	0.00 ■■	0.00	9,100	9,600	9,000	5,010	48,096,000
06/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
05/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
04/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,000	9,600,000
31/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	500	4,800,000
30/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10,000	96,000,000
29/12/2015	9,600	0.00 ■■	0.00	9,000	9,600	9,000	2,060	19,776,000
28/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
25/12/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,400	2,950	28,320,000
24/12/2015	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	220	2,068,000
23/12/2015	9,600	0.00 ■■	0.00	9,500	9,600	9,500	2,020	19,392,000
22/12/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	10	96,000
21/12/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
18/12/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
17/12/2015	9,700	0.00 ■■	0.00	9,100	9,700	9,100	570	5,529,000
16/12/2015	9,700	0.00 ■■	0.00	9,100	9,700	9,100	560	5,432,000
15/12/2015	9,700	0.10 ▲	1.04	9,000	9,700	9,000	1,440	13,968,000
14/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
11/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,100	10,560,000
10/12/2015	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	20	192,000
09/12/2015	9,700	0.00 ■■	0.00	9,500	9,700	9,400	480	4,656,000
08/12/2015	9,700	0.20 ▲	2.11	9,700	9,700	9,700	10	97,000
07/12/2015	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	3,000	28,500,000
04/12/2015	9,800	0.00 ■■	0.00	9,500	9,800	9,500	360	3,528,000
03/12/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
02/12/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
01/12/2015	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
30/11/2015	9,500	0.10 ▲	1.06	9,800	9,800	9,500	20	190,000
27/11/2015	9,400	-0.50 ▼	-5.05	9,700	9,700	9,400	13,490	126,806,000
26/11/2015	9,900	0.10 ▲	1.02	9,700	9,900	9,700	340	3,366,000
25/11/2015	9,800	0.00 ■■