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

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

Thêm mã

VN-Index 1.00 +1.69 (+0.17%)
HNX-Index 152.48 +0.49 (+0.32%)
UPCOM-Index 68.61 -0.41 (-0.59%)

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 Cảng Sài Gòn
Saigon Port Join Stock Company
Mã CK: SGP 11.20 ▲ +0.10 (+0.89%) (cập nhật 12:15 04/12/2020)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.csg.com.vn

SGP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
04/12/2020	11,200	0.10 ▲	0.89	11,100	11,200	10,800	15,700	175,840,000
03/12/2020	11,100	0.00 ■■	0.00	11,100	11,500	11,000	4,460	49,506,000
02/12/2020	11,000	0.00 ■■	0.00	11,000	11,800	11,000	19,460	214,060,000
01/12/2020	11,400	0.40 ▲	3.51	11,000	11,500	10,000	12,150	138,510,000
30/11/2020	10,700	-0.50 ▼	-4.67	11,200	11,300	10,700	166,000	1,776,200,000
27/11/2020	11,700	0.00 ■■	0.00	11,700	11,900	10,500	232,400	2,719,080,000
26/11/2020	11,700	1.40 ▲	11.97	10,300	11,800	10,400	587,000	6,867,900,000
25/11/2020	10,600	1.20 ▲	11.32	9,400	10,800	9,300	494,100	5,237,460,000
24/11/2020	9,400	0.00 ■■	0.00	9,400	9,500	9,200	182,400	1,714,560,000
23/11/2020	9,500	0.10 ▲	1.05	9,400	9,600	9,400	148,100	1,406,950,000
20/11/2020	9,600	0.70 ▲	7.29	8,900	9,700	9,000	197,400	1,895,040,000
19/11/2020	9,100	-0.10 ▼	-1.10	9,200	9,100	8,800	176,200	1,603,420,000
18/11/2020	9,000	-0.30 ▼	-3.33	9,300	9,400	9,000	14,090	126,810,000
17/11/2020	9,300	0.30 ▲	3.23	9,000	9,400	9,100	89,300	830,490,000
16/11/2020	9,000	0.10 ▲	1.11	8,900	9,300	8,900	4,460	40,140,000
13/11/2020	9,000	0.50 ▲	5.56	8,500	9,100	8,500	403,300	3,629,700,000
12/11/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,400	16,200	139,320,000
11/11/2020	8,400	-0.10 ▼	-1.19	8,500	8,500	8,400	310	2,604,000
10/11/2020	8,500	-0.10 ▼	-1.18	8,600	8,600	8,500	5,550	47,175,000
09/11/2020	8,600	0.30 ▲	3.49	8,300	8,600	8,300	95,600	822,160,000
06/11/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,200	340	2,856,000
05/11/2020	8,400	0.00 ■■	0.00	8,400	8,500	8,400	41,900	351,960,000
04/11/2020	8,400	0.10 ▲	1.19	8,300	8,500	8,400	10,200	85,680,000
03/11/2020	8,400	0.30 ▲	3.57	8,100	8,400	8,200	17,100	143,640,000
02/11/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,000	2,850	23,370,000
30/10/2020	8,300	0.20 ▲	2.41	8,100	8,300	8,100	9,400	78,020,000
29/10/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,000	29,000	237,800,000
28/10/2020	8,200	-0.20 ▼	-2.44	8,400	8,400	8,200	83,600	685,520,000
27/10/2020	8,400	-0.10 ▼	-1.19	8,500	8,500	8,300	31,000	260,400,000
26/10/2020	8,500	0.00 ■■	0.00	8,500	8,600	8,400	23,400	198,900,000
23/10/2020	8,400	-0.10 ▼	-1.19	8,500	8,600	8,400	2,430	20,412,000
22/10/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,400	4,030	34,658,000
21/10/2020	8,500	-0.10 ▼	-1.18	8,600	8,700	8,400	53,000	450,500,000
20/10/2020	8,700	0.20 ▲	2.30	8,500	8,700	8,500	5,610	48,807,000
19/10/2020	8,500	0.10 ▲	1.18	8,400	8,600	8,300	62,600	532,100,000
16/10/2020	8,400	-0.30 ▼	-3.57	8,700	8,700	8,300	18,290	153,636,000
15/10/2020	8,600	-0.30 ▼	-3.49	8,900	8,800	8,600	90,200	775,720,000
14/10/2020	8,800	-0.20 ▼	-2.27	9,000	9,000	8,800	4,410	38,808,000
13/10/2020	9,100	0.00 ■■	0.00	9,100	9,200	8,800	65,200	593,320,000
12/10/2020	9,300	0.80 ▲	8.60	8,500	9,300	8,600	40,390	375,627,000
09/10/2020	8,600	0.00 ■■	0.00	8,600	8,700	8,300	172,100	1,480,060,000
08/10/2020	8,600	-0.10 ▼	-1.16	8,700	8,700	8,500	3,840	33,024,000
07/10/2020	8,700	0.10 ▲	1.15	8,600	8,800	8,700	3,480	30,276,000
06/10/2020	8,800	0.20 ▲	2.27	8,600	8,800	8,500	71,400	628,320,000
05/10/2020	8,500	-0.10 ▼	-1.18	8,600	8,800	8,400	102,100	867,850,000
02/10/2020	8,700	0.00 ■■	0.00	8,700	8,900	8,400	10,680	92,916,000
01/10/2020	8,700	0.10 ▲	1.15	8,600	8,900	8,500	32,100	279,270,000
30/09/2020	8,500	-0.20 ▼	-2.35	8,700	8,700	8,500	10,930	92,905,000
29/09/2020	8,700	0.00 ■■	0.00	8,700	9,100	8,600	10,180	88,566,000
28/09/2020	8,600	-0.30 ▼	-3.49	8,900	8,800	8,500	21,200	182,320,000
25/09/2020	8,800	0.20 ▲	2.27	8,600	9,300	8,600	119,900	1,055,120,000
24/09/2020	8,700	0.20 ▲	2.30	8,500	8,800	8,400	9,160	79,692,000
23/09/2020	8,500	0.00 ■■	0.00	8,500	8,600	8,400	3,650	31,025,000
22/09/2020	8,400	-0.30 ▼	-3.57	8,700	8,700	8,300	19,650	165,060,000
21/09/2020	8,700	0.10 ▲	1.15	8,600	8,900	8,600	56,100	488,070,000
18/09/2020	8,700	0.40 ▲	4.60	8,300	8,800	8,400	18,860	164,082,000
17/09/2020	8,300	0.20 ▲	2.41	8,100	8,400	8,200	70,500	585,150,000
16/09/2020	8,200	0.10 ▲	1.22	8,100	8,300	8,000	27,000	221,400,000
15/09/2020	8,200	0.20 ▲	2.44	8,000	8,300	7,900	75,900	622,380,000
14/09/2020	8,100	-0.10 ▼	-1.23	8,200	8,200	7,800	11,300	91,530,000
11/09/2020	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	78,100	640,420,000
10/09/2020	8,300	0.10 ▲	1.20	8,200	8,500	8,100	9,370	77,771,000
09/09/2020	8,200	0.00 ■■	0.00	8,200	8,400	8,000	83,000	680,600,000
08/09/2020	8,300	0.40 ▲	4.82	7,900	8,600	7,600	15,770	130,891,000
07/09/2020	8,000	-0.30 ▼	-3.75	8,300	8,300	7,700	19,630	157,040,000
04/09/2020	8,000	-0.40 ▼	-5.00	8,400	9,000	8,000	225,400	1,803,200,000
03/09/2020	8,500	1.10 ▲	12.94	7,400	8,500	8,100	37,450	318,325,000
01/09/2020	7,700	1.00 ▲	12.99	6,700	7,700	6,700	29,330	225,841,000
31/08/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,700	35,900	244,120,000
28/08/2020	6,700	0.10 ▲	1.49	6,600	6,700	6,700	5,700	38,190,000
27/08/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,600	14,800	97,680,000
26/08/2020	6,600	-0.10 ▼	-1.52	6,700	6,700	6,500	3,880	25,608,000
25/08/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,700	2,900	19,720,000
24/08/2020	6,800	0.20 ▲	2.94	6,600	6,900	6,600	68,200	463,760,000
21/08/2020	6,700	0.40 ▲	5.97	6,300	6,800	6,400	94,900	635,830,000
20/08/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	11,400	72,960,000
19/08/2020	6,500	0.20 ▲	3.08	6,300	6,500	6,300	1,390	9,035,000
18/08/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	3,550	22,365,000
17/08/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	12,900	81,270,000
14/08/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	1,840	11,776,000
13/08/2020	6,700	0.40 ▲	5.97	6,300	7,000	6,300	13,700	91,790,000
12/08/2020	6,300	0.20 ▲	3.17	6,100	6,300	6,200	13,700	86,310,000
11/08/2020	6,200	0.10 ▲	1.61	6,100	6,200	6,100	330	2,046,000
10/08/2020	6,100	0.10 ▲	1.64	6,000	6,300	6,100	6,800	41,480,000
07/08/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	2,300	14,260,000
06/08/2020	6,000	-0.30 ▼	-5.00	6,300	6,100	6,000	540	3,240,000
05/08/2020	6,300	0.10 ▲	1.59	6,200	6,300	6,300	1,270	8,001,000
04/08/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,100	190	1,178,000
03/08/2020	6,200	0.20 ▲	3.23	6,000	6,200	5,800	6,500	40,300,000
31/07/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	700	4,200,000
30/07/2020	6,000	0.10 ▲	1.67	5,900	6,000	6,000	1,100	6,600,000
29/07/2020	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	6,000	34,800,000
28/07/2020	5,900	-0.20 ▼	-3.39	6,100	6,000	5,700	2,740	16,166,000
27/07/2020	6,000	-0.30 ▼	-5.00	6,300	6,200	6,000	30,800	184,800,000
24/07/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	28,500	179,550,000
23/07/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	5,800	37,120,000
22/07/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,400	8,300	53,950,000
21/07/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	1,210	7,744,000
20/07/2020	6,500	0.10 ▲	1.54	6,400	6,600	6,400	32,900	213,850,000
17/07/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,200	37,700	245,050,000
16/07/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	350	2,240,000
15/07/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,500	2,300	14,950,000
14/07/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,000	6,400,000
13/07/2020	6,400	0.10 ▲	1.56	6,300	6,500	6,300	25,400	162,560,000
10/07/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	500	3,150,000
09/07/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,400	890	5,785,000
08/07/2020	6,400	0.10 ▲	1.56	6,300	6,400	6,300	300	1,920,000
07/07/2020	6,500	0.20 ▲	3.08	6,300	6,500	6,300	40,400	262,600,000
06/07/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	120	756,000
03/07/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,300	22,600	144,640,000
02/07/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	200	1,260,000
01/07/2020	6,400	0.10 ▲	1.56	6,300	6,400	6,300	400	2,560,000
30/06/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	760	4,788,000
29/06/2020	6,400	-0.20 ▼	-3.13	6,600	6,400	6,300	1,090	6,976,000
26/06/2020	6,500	0.10 ▲	1.54	6,400	6,700	6,300	17,500	113,750,000
25/06/2020	6,400	-0.10 ▼	-1.56	6,500	6,500	6,200	9,800	62,720,000
24/06/2020	6,400	0.00 ■■	0.00	6,400	6,600	6,400	8,200	52,480,000
23/06/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	4,400	28,160,000
22/06/2020	6,400	0.10 ▲	1.56	6,300	7,000	6,400	9,300	59,520,000
19/06/2020	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	22,600	142,380,000
18/06/2020	6,400	0.00 ■■	0.00	6,400	6,400	6,400	360	2,304,000
17/06/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	1,470	9,261,000
16/06/2020	6,400	0.10 ▲	1.56	6,300	6,500	6,200	3,610	23,104,000
15/06/2020	6,300	-0.20 ▼	-3.17	6,500	6,500	6,300	1,370	8,631,000
12/06/2020	6,600	-0.20 ▼	-3.03	6,800	6,700	6,300	7,010	46,266,000
11/06/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,700	14,940	100,098,000
10/06/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,900	12,600	88,200,000
09/06/2020	7,100	0.20 ▲	2.82	6,900	7,100	6,900	38,900	276,190,000
08/06/2020	6,900	0.10 ▲	1.45	6,800	7,000	6,800	85,300	588,570,000
06/06/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,800	1,460	10,074,000
05/06/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,800	1,460	10,074,000
04/06/2020	7,000	0.00 ■■	0.00	7,000	7,100	6,800	1,070	7,490,000
03/06/2020	7,000	0.00 ■■	0.00	7,000	7,100	6,800	1,340	9,380,000
02/06/2020	6,900	-0.10 ▼	-1.45	7,000	7,100	6,800	4,880	33,672,000
01/06/2020	7,100	0.40 ▲	5.63	6,700	7,100	6,600	6,240	44,304,000
31/05/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,700	470	3,196,000
29/05/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,700	470	3,196,000
28/05/2020	6,900	-0.10 ▼	-1.45	7,000	6,900	6,800	1,800	12,420,000
27/05/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,700	4,180	29,260,000
26/05/2020	6,900	0.10 ▲	1.45	6,800	7,000	6,500	3,030	20,907,000
25/05/2020	6,900	0.40 ▲	5.80	6,500	7,000	6,400	5,060	34,914,000
24/05/2020	6,400	-0.50 ▼	-7.81	6,900	6,700	6,400	7,160	45,824,000
22/05/2020	6,400	-0.50 ▼	-7.81	6,900	6,700	6,400	7,160	45,824,000
21/05/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,700	2,720	18,224,000
20/05/2020	7,100	0.40 ▲	5.63	6,700	7,200	6,800	4,230	30,033,000
19/05/2020	6,900	0.70 ▲	10.14	6,200	7,100	6,200	12,390	85,491,000
18/05/2020	6,200	0.00 ■■	0.00	6,200	6,400	6,200	1,320	8,184,000
17/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	5,970	37,014,000
15/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	5,970	37,014,000
14/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	4,180	25,916,000
13/05/2020	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	5,380	32,818,000
12/05/2020	6,200	0.00 ■■	0.00	6,200	6,400	6,200	11,300	70,060,000
11/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	1,520	9,424,000
10/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,510	15,562,000
08/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,510	15,562,000
07/05/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	2,000	12,400,000
06/05/2020	6,300	0.30 ▲	4.76	6,000	6,300	5,900	7,480	47,124,000
05/05/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	5,900	1,720	10,492,000
04/05/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,000	1,120	6,944,000
01/05/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	3,170	19,337,000
30/04/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	3,170	19,337,000
29/04/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	6,100	3,170	19,337,000
28/04/2020	6,200	0.10 ▲	1.61	6,100	6,300	6,100	3,780	23,436,000
27/04/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	2,040	12,444,000
26/04/2020	5,900	-0.10 ▼	-1.69	6,000	6,400	5,900	240	1,416,000
24/04/2020	5,900	-0.10 ▼	-1.69	6,000	6,400	5,900	240	1,416,000
23/04/2020	6,100	0.00 ■■	0.00	6,100	6,200	5,800	7,760	47,336,000
22/04/2020	6,100	0.00 ■■	0.00	6,100	6,100	5,800	1,100	6,710,000
21/04/2020	5,800	-0.60 ▼	-10.34	6,400	6,400	5,800	7,980	46,284,000
20/04/2020	6,500	0.30 ▲	4.62	6,200	6,500	6,100	7,510	48,815,000
19/04/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,000	4,860	30,618,000
17/04/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,000	4,860	30,618,000
16/04/2020	6,000	0.00 ■■	0.00	6,000	6,200	5,900	5,880	35,280,000
15/04/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,900	1,900	11,780,000
14/04/2020	6,100	-0.30 ▼	-4.92	6,400	6,400	5,900	7,390	45,079,000
13/04/2020	6,400	0.60 ▲	9.38	5,800	6,500	6,000	5,200	33,280,000
12/04/2020	5,900	0.70 ▲	11.86	5,200	5,900	5,200	14,160	83,544,000
10/04/2020	5,900	0.70 ▲	11.86	5,200	5,900	5,200	14,160	83,544,000
09/04/2020	5,400	-0.10 ▼	-1.85	5,500	5,500	5,000	6,710	36,234,000
08/04/2020	5,400	-0.20 ▼	-3.70	5,600	5,600	5,400	2,150	11,610,000
07/04/2020	5,500	0.00 ■■	0.00	5,500	5,800	5,500	2,730	15,015,000
06/04/2020	5,400	0.30 ▲	5.56	5,100	5,600	5,300	2,850	15,390,000
05/04/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,100	3,820	19,864,000
03/04/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,100	3,820	19,864,000
02/04/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	190	969,000
01/04/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	190	969,000
31/03/2020	5,100	0.10 ▲	1.96	5,000	5,200	4,900	1,790	9,129,000
30/03/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,000	750	3,825,000
29/03/2020	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	6,240	31,200,000
27/03/2020	5,000	-0.10 ▼	-2.00	5,100	5,100	5,000	6,240	31,200,000
26/03/2020	5,000	-0.10 ▼	-2.00	5,100	5,200	5,000	7,200	36,000,000
25/03/2020	5,100	0.10 ▲	1.96	5,000	5,100	5,100	930	4,743,000
24/03/2020	5,000	0.00 ■■	0.00	5,000	5,100	5,000	740	3,700,000
23/03/2020	5,100	-0.30 ▼	-5.88	5,400	5,100	4,900	3,130	15,963,000
22/03/2020	5,300	0.20 ▲	3.77	5,100	5,500	5,200	3,360	17,808,000
20/03/2020	5,300	0.20 ▲	3.77	5,100	5,500	5,200	3,360	17,808,000
19/03/2020	5,100	-0.30 ▼	-5.88	5,400	5,400	5,000	570	2,907,000
18/03/2020	5,400	0.10 ▲	1.85	5,300	5,500	5,300	1,160	6,264,000
17/03/2020	5,200	0.20 ▲	3.85	5,000	5,400	5,000	2,320	12,064,000
16/03/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,900	31,700	161,670,000
13/03/2020	5,100	0.00 ■■	0.00	5,100	5,100	4,800	49,900	254,490,000
12/03/2020	5,200	-0.20 ▼	-3.85	5,400	5,300	5,000	32,100	166,920,000
11/03/2020	5,200	-0.40 ▼	-7.69	5,600	5,600	5,200	48,100	250,120,000
10/03/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,500	4,460	25,422,000
09/03/2020	5,500	-0.50 ▼	-9.09	6,000	5,900	5,200	9,060	49,830,000
06/03/2020	6,100	-0.10 ▼	-1.64	6,200	6,200	5,900	2,480	15,128,000
05/03/2020	6,100	0.10 ▲	1.64	6,000	6,200	6,000	31,200	190,320,000
04/03/2020	6,100	0.10 ▲	1.64	6,000	6,100	6,000	1,770	10,797,000
03/03/2020	6,100	0.10 ▲	1.64	6,000	6,300	6,000	1,710	10,431,000
02/03/2020	6,100	0.00 ■■	0.00	6,100	6,300	6,000	6,660	40,626,000
28/02/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,100	2,820	17,484,000
27/02/2020	6,300	0.20 ▲	3.17	6,100	6,400	6,200	2,490	15,687,000
26/02/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,000	2,030	12,789,000
25/02/2020	6,200	-0.10 ▼	-1.61	6,300	6,500	5,500	30,500	189,100,000
24/02/2020	6,200	-0.70 ▼	-11.29	6,900	6,600	6,200	4,230	26,226,000
21/02/2020	6,800	0.20 ▲	2.94	6,600	7,300	6,600	13,000	88,400,000
20/02/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,400	1,480	9,768,000
19/02/2020	6,500	0.00 ■■	0.00	6,500	7,000	6,500	1,050	6,825,000
18/02/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,400	1,830	12,078,000
17/02/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	42,300	274,950,000
15/02/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	6,570	42,705,000
14/02/2020	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	6,570	42,705,000
13/02/2020	6,600	0.00 ■■	0.00	6,600	6,700	6,600	1,420	9,372,000
12/02/2020	6,700	0.40 ▲	5.97	6,300	6,700	6,300	2,310	15,477,000
11/02/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,200	3,260	20,538,000
10/02/2020	6,300	0.20 ▲	3.17	6,100	6,400	6,100	1,720	10,836,000
09/02/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	1,090	6,758,000
07/02/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,000	1,090	6,758,000
06/02/2020	6,100	-0.10 ▼	-1.64	6,200	6,100	5,900	5,770	35,197,000
05/02/2020	6,100	-0.10 ▼	-1.64	6,200	6,300	6,100	730	4,453,000
04/02/2020	6,100	0.20 ▲	3.28	5,900	6,400	6,100	1,830	11,163,000
03/02/2020	6,000	-0.60 ▼	-10.00	6,600	6,300	5,700	19,430	116,580,000
02/02/2020	6,600	-0.50 ▼	-7.58	7,100	7,000	6,300	8,920	58,872,000
31/01/2020	6,600	-0.50 ▼	-7.58	7,100	7,000	6,300	8,920	58,872,000
30/01/2020	7,000	-0.10 ▼	-1.43	7,100	7,200	7,000	1,720	12,040,000
29/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
28/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
27/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
26/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
24/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
23/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
22/01/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,000	1,960	14,112,000
21/01/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,800	6,100	42,090,000
20/01/2020	6,800	0.00 ■■	0.00	6,800	7,400	6,800	27,900	189,720,000
17/01/2020	6,800	0.00 ■■	0.00	6,900	6,800	6,700	11,700	79,560,000
16/01/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,800	6,400	44,160,000
15/01/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,700	22,500	157,500,000
14/01/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	4,500	30,600,000
13/01/2020	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	1,070	7,276,000
10/01/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,700	3,020	20,234,000
09/01/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,900	25,000	175,000,000
08/01/2020	7,000	0.00 ■■	0.00	7,000	7,100	7,000	29,500	206,500,000
07/01/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	2,080	14,560,000
06/01/2020	7,100	0.00 ■■	0.00	7,100	7,200	7,000	12,700	90,170,000
03/01/2020	7,100	0.00 ■■	0.00	7,100	7,200	7,000	1,020	7,242,000
02/01/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,000	360	2,556,000
31/12/2019	7,000	-0.10 ▼	-1.43	7,100	7,300	7,000	11,700	81,900,000
30/12/2019	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	1,230	8,733,000
27/12/2019	7,200	0.00 ■■	0.00	7,200	7,300	7,100	18,100	130,320,000
26/12/2019	7,200	0.20 ▲	2.78	7,000	7,400	7,200	8,800	63,360,000
25/12/2019	7,200	0.30 ▲	4.17	6,900	7,200	6,800	2,040	14,688,000
24/12/2019	6,800	-0.20 ▼	-2.94	7,000	7,000	6,700	7,750	52,700,000
23/12/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	4,100	28,290,000
20/12/2019	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	6,890	48,230,000
19/12/2019	7,100	-0.10 ▼	-1.41	7,200	7,300	7,100	3,260	23,146,000
18/12/2019	7,200	0.00 ■■	0.00	7,200	7,300	7,100	1,920	13,824,000
17/12/2019	7,200	-0.10 ▼	-1.39	7,300	7,300	7,100	4,850	34,920,000
16/12/2019	7,300	-0.10 ▼	-1.37	7,400	7,500	7,200	74,800	546,040,000
13/12/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,300	49,600	372,000,000
12/12/2019	7,500	0.20 ▲	2.67	7,300	7,500	7,200	25,400	190,500,000
11/12/2019	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	24,500	181,300,000
10/12/2019	7,200	-0.40 ▼	-5.56	7,600	7,600	7,200	4,880	35,136,000
09/12/2019	7,500	-0.10 ▼	-1.33	7,600	7,700	7,400	44,600	334,500,000
06/12/2019	7,600	-0.10 ▼	-1.32	7,700	7,600	7,600	1,080	8,208,000
05/12/2019	7,700	0.10 ▲	1.30	7,600	7,900	7,600	67,200	517,440,000
04/12/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,500	56,200	438,360,000
03/12/2019	7,500	0.00 ■■	0.00	7,500	7,700	7,400	22,400	168,000,000
02/12/2019	7,200	-0.50 ▼	-6.94	7,700	8,000	7,100	308,400	2,220,480,000
29/11/2019	7,900	-0.10 ▼	-1.27	8,000	8,100	7,700	107,300	847,670,000
28/11/2019	8,000	0.20 ▲	2.50	7,800	8,300	7,800	43,200	345,600,000
27/11/2019	7,900	-0.10 ▼	-1.27	8,000	8,000	7,700	94,800	748,920,000
26/11/2019	8,000	0.00 ■■	0.00	8,000	8,100	8,000	25,200	201,600,000
25/11/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	8,000	1,800	14,400,000
22/11/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	22,500	182,250,000
21/11/2019	8,100	-0.10 ▼	-1.23	8,200	8,400	8,000	89,900	728,190,000
20/11/2019	8,200	-0.10 ▼	-1.22	8,300	8,400	8,100	2,300	18,860,000
19/11/2019	8,400	-0.20 ▼	-2.38	8,600	8,400	8,100	39,400	330,960,000
18/11/2019	8,400	-0.20 ▼	-2.38	8,600	8,700	8,400	34,400	288,960,000
15/11/2019	8,500	0.00 ■■	0.00	8,500	8,700	8,500	1,620	13,770,000
14/11/2019	8,500	0.00 ■■	0.00	8,500	8,700	8,500	15,000	127,500,000
13/11/2019	8,500	0.20 ▲	2.35	8,300	8,600	8,400	59,400	504,900,000
12/11/2019	8,500	0.00 ■■	0.00	8,500	8,600	8,200	57,400	487,900,000
11/11/2019	8,400	0.00 ■■	0.00	8,400	8,700	8,400	3,290	27,636,000
08/11/2019	8,700	0.20 ▲	2.30	8,500	8,900	8,000	10,960	95,352,000
07/11/2019	8,400	-0.20 ▼	-2.38	8,600	8,600	8,300	41,900	351,960,000
06/11/2019	8,500	-0.10 ▼	-1.18	8,600	8,700	8,500	620	5,270,000
05/11/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,500	33,300	286,380,000
04/11/2019	8,600	-0.10 ▼	-1.16	8,700	8,800	8,500	43,500	374,100,000
01/11/2019	8,600	-0.30 ▼	-3.49	8,900	8,900	8,400	67,400	579,640,000
31/10/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,900	16,400	145,960,000
30/10/2019	9,000	0.00 ■■	0.00	9,000	9,100	8,900	16,900	152,100,000
29/10/2019	9,000	-0.10 ▼	-1.11	9,100	9,100	8,900	9,470	85,230,000
28/10/2019	9,100	0.00 ■■	0.00	9,100	9,200	9,000	28,300	257,530,000
25/10/2019	9,100	-0.20 ▼	-2.20	9,300	9,200	9,100	57,900	526,890,000
24/10/2019	9,200	0.00 ■■	0.00	9,200	9,300	9,200	2,320	21,344,000
23/10/2019	9,300	0.00 ■■	0.00	9,300	9,400	9,100	8,470	78,771,000
22/10/2019	9,200	-0.20 ▼	-2.17	9,400	9,400	9,200	108,600	999,120,000
21/10/2019	9,400	-0.10 ▼	-1.06	9,500	9,500	9,400	30,000	282,000,000
18/10/2019	9,500	0.00 ■■	0.00	9,500	9,700	9,400	9,230	87,685,000
17/10/2019	9,600	0.10 ▲	1.04	9,500	9,600	9,300	56,800	545,280,000
16/10/2019	9,600	0.30 ▲	3.13	9,300	9,600	9,400	4,690	45,024,000
15/10/2019	9,400	0.00 ■■	0.00	9,400	9,500	9,100	8,930	83,942,000
14/10/2019	9,400	-0.30 ▼	-3.19	9,700	9,600	9,300	99,600	936,240,000
11/10/2019	9,500	-0.30 ▼	-3.16	9,800	9,900	9,500	102,300	971,850,000
10/10/2019	9,800	0.50 ▲	5.10	9,300	9,900	9,400	23,970	234,906,000
09/10/2019	9,400	0.50 ▲	5.32	8,900	9,700	8,900	210,500	1,978,700,000
08/10/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,800	90,800	808,120,000
07/10/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,800	47,300	420,970,000
04/10/2019	9,000	0.20 ▲	2.22	8,800	9,500	8,900	53,200	478,800,000
03/10/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,700	85,800	772,200,000
02/10/2019	8,800	-0.20 ▼	-2.27	9,000	9,100	8,700	88,000	774,400,000
01/10/2019	9,000	0.10 ▲	1.11	8,900	9,300	8,800	8,030	72,270,000
30/09/2019	8,900	-0.20 ▼	-2.25	9,100	9,300	8,700	9,100	80,990,000
27/09/2019	9,100	-0.10 ▼	-1.10	9,200	9,300	9,000	142,500	1,296,750,000
26/09/2019	9,200	0.10 ▲	1.09	9,100	9,300	9,100	120,500	1,108,600,000
25/09/2019	9,200	-0.30 ▼	-3.26	9,500	9,500	9,000	14,770	135,884,000
24/09/2019	9,300	-0.80 ▼	-8.60	10,100	10,000	9,200	26,320	244,776,000
23/09/2019	10,000	-0.70 ▼	-7.00	10,700	10,500	9,900	26,630	266,300,000
20/09/2019	10,700	-0.20 ▼	-1.87	10,900	11,000	10,500	12,440	133,108,000
19/09/2019	11,000	0.00 ■■	0.00	11,000	11,100	10,800	9,580	105,380,000
18/09/2019	11,100	0.40 ▲	3.60	10,700	11,400	10,800	229,300	2,545,230,000
17/09/2019	10,800	0.00 ■■	0.00	10,800	10,800	10,600	11,320	122,256,000
16/09/2019	10,800	0.20 ▲	1.85	10,600	10,900	10,500	11,830	127,764,000
13/09/2019	10,600	-0.30 ▼	-2.83	10,900	10,900	10,400	175,600	1,861,360,000
12/09/2019	11,000	0.70 ▲	6.36	10,300	11,200	10,600	211,900	2,330,900,000
11/09/2019	10,500	0.00 ■■	0.00	10,500	10,800	10,100	13,740	144,270,000
10/09/2019	10,400	-0.50 ▼	-4.81	10,900	10,900	9,900	30,630	318,552,000
09/09/2019	10,700	-0.50 ▼	-4.67	11,200	11,400	10,500	28,590	305,913,000
06/09/2019	11,000	-1.20 ▼	-10.91	12,200	11,800	10,900	485,800	5,343,800,000
05/09/2019	11,900	-0.30 ▼	-2.52	12,200	13,000	11,700	23,260	276,794,000
04/09/2019	12,100	-0.80 ▼	-6.61	12,900	13,000	12,000	44,780	541,838,000
03/09/2019	12,800	-0.20 ▼	-1.56	13,000	13,200	12,500	107,520	1,376,256,000
30/08/2019	13,100	-0.50 ▼	-3.82	13,600	13,500	12,700	37,330	489,023,000
29/08/2019	13,800	1.50 ▲	10.87	12,300	14,100	13,000	69,140	954,132,000
28/08/2019	12,600	1.60 ▲	12.70	11,000	12,600	11,000	225,020	2,835,252,000
27/08/2019	11,000	-0.40 ▼	-3.64	11,400	11,400	10,800	10,990	120,890,000
26/08/2019	11,200	-0.10 ▼	-0.89	11,300	12,000	11,200	5,560	62,272,000
23/08/2019	11,400	-0.40 ▼	-3.51	11,800	11,600	10,900	6,070	69,198,000
22/08/2019	11,500	-0.50 ▼	-4.35	12,000	12,000	11,500	3,090	35,535,000
21/08/2019	11,900	-0.30 ▼	-2.52	12,200	12,300	11,600	4,730	56,287,000
20/08/2019	11,500	0.60 ▲	5.22	10,900	12,500	11,000	26,120	300,380,000
19/08/2019	11,000	-0.20 ▼	-1.82	11,200	11,200	10,700	3,960	43,560,000
16/08/2019	11,000	0.20 ▲	1.82	10,800	11,400	10,800	5,480	60,280,000
15/08/2019	11,100	0.50 ▲	4.50	10,600	11,600	9,800	5,870	65,157,000
14/08/2019	10,500	-0.50 ▼	-4.76	11,000	11,000	10,300	5,500	57,750,000
13/08/2019	11,000	-0.60 ▼	-5.45	11,600	11,900	10,700	3,520	38,720,000
12/08/2019	11,700	-0.60 ▼	-5.13	12,300	13,000	11,000	4,720	55,224,000
09/08/2019	12,300	1.50 ▲	12.20	10,800	12,400	11,100	37,120	456,576,000
08/08/2019	10,800	1.40 ▲	12.96	9,400	10,800	10,800	5,570	60,156,000
07/08/2019	9,500	1.20 ▲	12.63	8,300	9,500	8,200	5,450	51,775,000
05/08/2019	8,300	0.40 ▲	4.82	7,900	8,300	8,300	20	166,000
02/08/2019	8,200	0.40 ▲	4.88	7,800	8,200	7,900	500	4,100,000
01/08/2019	8,100	0.50 ▲	6.17	7,600	8,100	7,800	110	891,000
31/07/2019	7,600	-0.60 ▼	-7.89	8,200	8,000	7,600	500	3,800,000
30/07/2019	8,200	0.10 ▲	1.22	8,100	8,200	8,200	120	984,000
29/07/2019	8,700	0.20 ▲	2.30	8,500	8,700	7,500	320	2,784,000
25/07/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
24/07/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,100	350	3,080,000
23/07/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,100	160	1,424,000
22/07/2019	8,800	0.40 ▲	4.55	8,400	8,800	8,800	220	1,936,000
19/07/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,200	280	2,380,000
18/07/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	50	420,000
17/07/2019	8,800	0.90 ▲	10.23	7,900	8,800	8,000	250	2,200,000
16/07/2019	7,900	0.30 ▲	3.80	7,600	7,900	7,900	40	316,000
15/07/2019	7,500	-0.60 ▼	-8.00	8,100	8,100	7,400	620	4,650,000
12/07/2019	8,100	0.20 ▲	2.47	7,900	8,100	8,100	10	81,000
11/07/2019	8,100	0.60 ▲	7.41	7,500	8,100	7,900	460	3,726,000
09/07/2019	7,500	-0.40 ▼	-5.33	7,900	7,500	7,500	130	975,000
05/07/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,600	120	948,000
03/07/2019	7,800	-0.40 ▼	-5.13	8,200	7,800	7,800	200	1,560,000
02/07/2019	8,100	0.30 ▲	3.70	7,800	8,200	8,100	400	3,240,000
01/07/2019	7,800	0.40 ▲	5.13	7,400	7,800	7,800	100	780,000
28/06/2019	6,800	-1.10 ▼	-16.18	7,900	7,900	6,800	410	2,788,000
27/06/2019	7,700	0.00 ■■	0.00	7,700	8,300	7,700	260	2,002,000
26/06/2019	7,600	-0.40 ▼	-5.26	8,000	8,200	7,600	70	532,000
25/06/2019	8,300	0.00 ■■	0.00	8,300	8,300	7,900	150	1,245,000
24/06/2019	8,100	-0.40 ▼	-4.94	8,500	8,400	8,100	100	810,000
21/06/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	110	935,000
20/06/2019	8,500	0.30 ▲	3.53	8,200	8,500	8,500	50	425,000
19/06/2019	8,100	-0.70 ▼	-8.64	8,800	8,300	8,100	400	3,240,000
18/06/2019	8,800	0.30 ▲	3.41	8,500	8,800	8,800	20	176,000
17/06/2019	8,500	-0.10 ▼	-1.18	8,600	9,800	8,500	620	5,270,000
16/06/2019	8,600	0.50 ▲	5.81	8,100	8,600	8,600	30	258,000
14/06/2019	8,600	0.50 ▲	5.81	8,100	8,600	8,600	30	258,000
13/06/2019	8,100	-0.20 ▼	-2.47	8,300	8,100	8,100	110	891,000
11/06/2019	8,900	0.50 ▲	5.62	8,400	8,900	8,900	220	1,958,000
10/06/2019	8,400	-0.50 ▼	-5.95	8,900	8,400	8,400	100	840,000
07/06/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,900	120	1,068,000
06/06/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,900	120	1,068,000
05/06/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	270	2,349,000
04/06/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
03/06/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,100	520	4,524,000
02/06/2019	8,600	0.50 ▲	5.81	8,100	8,700	8,600	240	2,064,000
31/05/2019	8,600	0.50 ▲	5.81	8,100	8,700	8,600	240	2,064,000
30/05/2019	8,100	-0.40 ▼	-4.94	8,500	8,500	8,000	540	4,374,000
29/05/2019	8,700	0.10 ▲	1.15	8,600	8,700	8,500	120	1,044,000
28/05/2019	8,500	0.00 ■■	0.00	8,500	8,900	8,500	340	2,890,000
27/05/2019	8,600	-0.10 ▼	-1.16	8,700	8,700	8,000	490	4,214,000
26/05/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	600	5,220,000
24/05/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	600	5,220,000
23/05/2019	9,300	0.50 ▲	5.38	8,800	9,300	9,300	100	930,000
22/05/2019	9,300	0.50 ▲	5.38	8,800	9,300	9,300	100	930,000
21/05/2019	8,300	-0.40 ▼	-4.82	8,700	9,900	8,300	620	5,146,000
20/05/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	520	4,524,000
19/05/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	520	4,524,000
17/05/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	520	4,524,000
16/05/2019	8,900	-0.60 ▼	-6.74	9,500	8,900	8,900	10	89,000
15/05/2019	9,100	0.70 ▲	7.69	8,400	9,600	9,100	90	819,000
14/05/2019	8,400	-0.30 ▼	-3.57	8,700	8,400	8,400	10	84,000
13/05/2019	8,700	0.20 ▲	2.30	8,500	9,100	8,500	830	7,221,000
12/05/2019	8,700	0.20 ▲	2.30	8,500	9,100	8,500	830	7,221,000
10/05/2019	8,700	0.20 ▲	2.30	8,500	9,100	8,500	830	7,221,000
09/05/2019	8,500	-1.00 ▼	-11.76	9,500	8,600	8,500	100	850,000
08/05/2019	9,500	1.00 ▲	10.53	8,500	9,500	9,500	80	760,000
07/05/2019	8,900	-0.70 ▼	-7.87	9,600	8,900	8,300	80	712,000
06/05/2019	9,600	1.10 ▲	11.46	8,500	9,600	9,600	70	672,000
05/05/2019	8,500	-0.40 ▼	-4.71	8,900	8,500	8,500	100	850,000
03/05/2019	8,500	-0.40 ▼	-4.71	8,900	8,500	8,500	100	850,000
26/04/2019	8,700	0.00 ■■	0.00	8,700	8,900	8,700	310	2,697,000
25/04/2019	8,700	0.00 ■■	0.00	8,700	8,900	8,700	310	2,697,000
24/04/2019	8,700	0.00 ■■	0.00	8,700	8,800	8,700	60	522,000
23/04/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	200	1,740,000
22/04/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	200	1,740,000
18/04/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	190	1,653,000
17/04/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	190	1,653,000
16/04/2019	8,600	0.00 ■■	0.00	8,600	8,700	8,600	110	946,000
15/04/2019	8,500	-0.40 ▼	-4.71	8,900	8,900	8,500	220	1,870,000
14/04/2019	8,500	-0.40 ▼	-4.71	8,900	8,900	8,500	220	1,870,000
12/04/2019	8,500	-0.40 ▼	-4.71	8,900	8,900	8,500	220	1,870,000
11/04/2019	8,800	0.10 ▲	1.14	8,700	8,900	8,800	680	5,984,000
10/04/2019	8,800	0.10 ▲	1.14	8,700	8,900	8,800	680	5,984,000
09/04/2019	8,400	-0.30 ▼	-3.57	8,700	8,700	8,400	60	504,000
08/04/2019	8,600	-0.30 ▼	-3.49	8,900	8,800	8,600	460	3,956,000
07/04/2019	8,600	-0.30 ▼	-3.49	8,900	8,800	8,600	460	3,956,000
05/04/2019	8,600	-0.30 ▼	-3.49	8,900	8,800	8,600	460	3,956,000
04/04/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	60	534,000
03/04/2019	9,000	0.10 ▲	1.11	8,900	9,000	9,000	20	180,000
02/04/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,000	8,900,000
01/04/2019	8,800	0.70 ▲	7.95	8,100	9,000	8,500	380	3,344,000
29/03/2019	9,000	0.00 ■■	0.00	9,000	9,100	7,700	850	7,650,000
28/03/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,700	70	630,000
27/03/2019	8,700	-1.50 ▼	-17.24	10,200	9,100	8,700	110	957,000
26/03/2019	9,300	0.20 ▲	2.15	9,100	10,400	9,300	290	2,697,000
25/03/2019	9,000	-0.30 ▼	-3.33	9,300	9,100	9,000	310	2,790,000
22/03/2019	9,200	0.60 ▲	6.52	8,600	9,300	9,200	110	1,012,000
21/03/2019	8,600	-0.60 ▼	-6.98	9,200	9,100	8,600	190	1,634,000
20/03/2019	9,100	0.10 ▲	1.10	9,000	9,400	9,000	60	546,000
18/03/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,800	60	540,000
15/03/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	10	89,000
13/03/2019	9,000	0.20 ▲	2.22	8,800	9,000	9,000	50	450,000
12/03/2019	9,000	0.00 ■■	0.00	9,000	9,200	8,500	160	1,440,000
08/03/2019	8,900	0.00 ■■	0.00	8,900	10,100	8,700	550	4,895,000
07/03/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	130	1,157,000
06/03/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,900	50	445,000
05/03/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,500	350	3,115,000
04/03/2019	8,900	0.60 ▲	6.74	8,300	8,900	8,400	260	2,314,000
01/03/2019	8,400	0.20 ▲	2.38	8,200	9,000	8,000	350	2,940,000
28/02/2019	7,800	-1.30 ▼	-16.67	9,100	9,400	7,800	4,160	32,448,000
27/02/2019	9,100	-1.50 ▼	-16.48	10,600	9,500	9,100	1,650	15,015,000
26/02/2019	9,500	-0.90 ▼	-9.47	10,400	11,900	9,500	180	1,710,000
22/02/2019	9,000	-0.50 ▼	-5.56	9,500	10,700	9,000	130	1,170,000
21/02/2019	9,500	0.40 ▲	4.21	9,100	9,500	9,500	90	855,000
20/02/2019	9,000	0.00 ■■	0.00	9,000	9,300	9,000	210	1,890,000
19/02/2019	9,000	-0.30 ▼	-3.33	9,300	9,500	9,000	400	3,600,000
15/02/2019	9,000	0.00 ■■	0.00	9,000	9,300	9,000	60	540,000
14/02/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	9,000	110	990,000
11/02/2019	9,400	0.50 ▲	5.32	8,900	9,400	9,300	110	1,034,000
01/02/2019	8,900	-0.20 ▼	-2.25	9,100	8,900	8,900	10	89,000
31/01/2019	9,000	0.00 ■■	0.00	9,000	9,400	9,000	230	2,070,000
29/01/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	100	890,000
28/01/2019	9,000	-0.40 ▼	-4.44	9,400	9,000	9,000	20	180,000
22/01/2019	9,400	0.80 ▲	8.51	8,600	9,400	9,400	50,000	470,000,000
21/01/2019	8,600	-0.70 ▼	-8.14	9,300	8,600	8,600	1,280,000	11,008,000,000
02/01/2019	8,700	-9.20 ▼	-105.75	9,200	0	0	0	0
28/12/2018	8,700	-1.40 ▼	-16.09	10,100	11,500	8,600	5,800	50,460,000
27/12/2018	10,100	1.30 ▲	12.87	8,800	10,100	10,100	500	5,050,000
26/12/2018	8,700	0.00 ■■	0.00	8,700	10,000	8,700	5,600	48,720,000
25/12/2018	8,400	-0.60 ▼	-7.14	9,000	10,100	8,400	7,900	66,360,000
24/12/2018	9,000	0.20 ▲	2.22	8,800	9,000	9,000	2,600	23,400,000
21/12/2018	9,000	-8.80 ▼	-97.78	8,800	0	0	0	0
20/12/2018	9,000	-8.80 ▼	-97.78	8,800	0	0	0	0
19/12/2018	9,000	0.60 ▲	6.67	8,400	9,000	8,400	2,400	21,600,000
18/12/2018	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
17/12/2018	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
14/12/2018	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	1,000	8,400,000
13/12/2018	8,800	-0.40 ▼	-4.55	9,200	9,000	8,400	1,800	15,840,000
12/12/2018	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
11/12/2018	9,200	0.30 ▲	3.26	8,900	9,200	9,200	100	920,000
10/12/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	500	4,450,000
07/12/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
06/12/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
05/12/2018	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	200	1,800,000
04/12/2018	9,900	1.20 ▲	12.12	8,700	9,900	9,900	1,100	10,890,000
03/12/2018	8,600	-0.90 ▼	-10.47	9,500	10,200	8,600	21,100	181,460,000
30/11/2018	10,000	0.20 ▲	2.00	9,800	11,200	8,400	3,700	37,000,000
29/11/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
28/11/2018	9,800	1.20 ▲	12.24	8,600	9,800	9,800	500	4,900,000
27/11/2018	8,500	-8.60 ▼	-101.18	8,600	0	0	0	0
26/11/2018	8,500	-8.60 ▼	-101.18	8,600	0	0	0	0
23/11/2018	8,500	-0.50 ▼	-5.88	9,000	9,000	8,500	4,300	36,550,000
22/11/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
21/11/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
20/11/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
19/11/2018	9,000	0.10 ▲	1.11	8,900	9,000	8,900	700	6,300,000
16/11/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	100	890,000
15/11/2018	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
14/11/2018	9,000	0.60 ▲	6.67	8,400	9,000	9,000	700	6,300,000
13/11/2018	8,400	0.00 ■■	0.00	8,400	8,400	8,400	400	3,360,000
12/11/2018	8,500	-0.20 ▼	-2.35	8,700	8,500	8,300	6,300	53,550,000
09/11/2018	8,600	0.00 ■■	0.00	8,600	8,700	8,600	5,900	50,740,000
08/11/2018	8,600	-0.10 ▼	-1.16	8,700	8,600	8,600	500	4,300,000
07/11/2018	8,700	-0.50 ▼	-5.75	9,200	8,800	8,700	1,100	9,570,000
06/11/2018	9,200	0.60 ▲	6.52	8,600	9,200	9,200	1,000	9,200,000
05/11/2018	8,700	0.00 ■■	0.00	8,700	8,700	7,500	36,200	314,940,000
02/11/2018	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	400	3,480,000
01/11/2018	8,700	0.00 ■■	0.00	8,700	8,800	8,700	9,400	81,780,000
31/10/2018	8,700	0.30 ▲	3.45	8,400	8,800	8,700	13,000	113,100,000
30/10/2018	8,600	0.00 ■■	0.00	8,600	9,600	8,100	3,600	30,960,000
29/10/2018	9,000	-0.50 ▼	-5.56	9,500	9,000	8,600	4,100	36,900,000
26/10/2018	9,500	1.10 ▲	11.58	8,400	9,500	9,500	100	950,000
25/10/2018	9,000	-0.10 ▼	-1.11	9,100	9,000	8,200	3,500	31,500,000
24/10/2018	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
23/10/2018	9,100	0.10 ▲	1.10	9,000	9,100	9,000	2,000	18,200,000
22/10/2018	9,700	0.80 ▲	8.25	8,900	9,700	9,000	9,200	89,240,000
19/10/2018	8,900	-0.50 ▼	-5.62	9,400	8,900	8,900	400	3,560,000
18/10/2018	9,400	0.10 ▲	1.06	9,300	9,400	9,400	100	940,000
17/10/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
16/10/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
15/10/2018	9,300	0.30 ▲	3.23	9,000	9,500	8,900	9,300	86,490,000
12/10/2018	9,200	0.20 ▲	2.17	9,000	9,300	8,700	22,700	208,840,000
11/10/2018	9,500	0.10 ▲	1.05	9,400	9,500	9,000	7,100	67,450,000
10/10/2018	9,800	-9.40 ▼	-95.92	9,400	0	0	0	0
09/10/2018	9,800	-9.40 ▼	-95.92	9,400	0	0	0	0
08/10/2018	9,800	-9.40 ▼	-95.92	9,400	0	0	0	0
05/10/2018	9,800	0.60 ▲	6.12	9,200	9,800	9,300	11,100	108,780,000
04/10/2018	8,900	0.60 ▲	6.74	8,300	9,500	8,900	8,800	78,320,000
03/10/2018	8,300	-0.70 ▼	-8.43	9,000	8,300	8,300	2,000	16,600,000
02/10/2018	9,000	0.10 ▲	1.11	8,900	9,000	9,000	2,500	22,500,000
01/10/2018	8,900	-0.40 ▼	-4.49	9,300	9,000	8,900	3,300	29,370,000
28/09/2018	9,900	0.00 ■■	0.00	9,900	11,200	8,900	7,100	70,290,000
27/09/2018	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	200	1,960,000
26/09/2018	9,900	0.40 ▲	4.04	9,500	9,900	9,900	100	990,000
25/09/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	2,000	19,000,000
24/09/2018	9,300	0.20 ▲	2.15	9,100	10,200	9,300	1,200	11,160,000
21/09/2018	9,300	-0.60 ▼	-6.45	9,900	9,300	9,000	3,400	31,620,000
20/09/2018	10,000	0.60 ▲	6.00	9,400	10,000	9,800	400	4,000,000
19/09/2018	9,500	0.90 ▲	9.47	8,600	9,500	8,900	1,600	15,200,000
18/09/2018	8,600	-0.80 ▼	-9.30	9,400	8,600	8,600	1,700	14,620,000
17/09/2018	9,600	-9.40 ▼	-97.92	9,400	0	0	0	0
14/09/2018	9,600	1.20 ▲	12.50	8,400	9,600	9,000	2,100	20,160,000
13/09/2018	9,500	0.30 ▲	3.16	9,200	9,500	8,000	6,900	65,550,000
12/09/2018	9,200	0.30 ▲	3.26	8,900	9,200	9,000	2,300	21,160,000
11/09/2018	9,000	0.20 ▲	2.22	8,800	9,000	8,700	3,000	27,000,000
10/09/2018	8,800	-1.00 ▼	-11.36	9,800	8,800	8,800	1,200	10,560,000
07/09/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
06/09/2018	9,800	0.20 ▲	2.04	9,600	9,800	9,800	200	1,960,000
05/09/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,600	1,100	11,000,000
04/09/2018	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
31/08/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,700	2,200	21,780,000
30/08/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	300	2,970,000
29/08/2018	10,400	-10.00 ▼	-96.15	10,000	0	0	0	0
28/08/2018	10,400	0.50 ▲	4.81	10,000	10,400	9,600	200	2,080,000
27/08/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	1,000	9,900,000
24/08/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	3,900	38,610,000
23/08/2018	10,000	-0.50 ▼	-5.00	10,500	10,100	10,000	8,300	83,000,000
22/08/2018	10,400	0.10 ▲	0.96	10,300	10,600	10,400	5,800	60,320,000
21/08/2018	10,500	1.00 ▲	9.52	9,500	10,500	9,800	9,000	94,500,000
20/08/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
17/08/2018	9,500	-0.20 ▼	-2.11	9,700	9,500	9,500	2,500	23,750,000
16/08/2018	10,400	0.00 ■■	0.00	10,400	11,300	8,900	16,200	168,480,000
15/08/2018	10,500	1.10 ▲	10.48	9,400	10,500	10,300	500	5,250,000
14/08/2018	9,400	-0.60 ▼	-6.38	10,000	9,400	9,400	700	6,580,000
13/08/2018	10,000	0.30 ▲	3.00	9,700	10,000	10,000	200	2,000,000
10/08/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,400	5,300	51,410,000
09/08/2018	9,400	0.30 ▲	3.19	9,100	10,200	9,400	1,700	15,980,000
08/08/2018	9,500	-0.40 ▼	-4.21	9,900	9,500	8,900	5,500	52,250,000
07/08/2018	9,900	0.60 ▲	6.06	9,300	9,900	9,900	200	1,980,000
06/08/2018	9,300	-0.20 ▼	-2.15	9,500	9,300	9,300	1,700	15,810,000
03/08/2018	9,500	0.40 ▲	4.21	9,100	9,700	9,500	7,100	67,450,000
02/08/2018	9,000	-0.20 ▼	-2.22	9,200	9,100	9,000	1,500	13,500,000
01/08/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,000	9,200,000
31/07/2018	9,200	-0.30 ▼	-3.26	9,500	9,300	9,100	31,800	292,560,000
30/07/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,100	48,450,000
27/07/2018	10,000	0.80 ▲	8.00	9,200	10,400	8,200	19,900	199,000,000
26/07/2018	8,700	-0.60 ▼	-6.90	9,300	9,900	8,700	9,000	78,300,000
25/07/2018	9,900	1.10 ▲	11.11	8,800	10,100	7,800	14,000	138,600,000
24/07/2018	8,600	-1.20 ▼	-13.95	9,800	9,000	8,500	38,000	326,800,000
23/07/2018	9,900	-0.30 ▼	-3.03	10,200	9,900	9,600	18,000	178,200,000
20/07/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,200	4,600	46,920,000
19/07/2018	10,000	0.10 ▲	1.00	9,900	10,900	10,000	6,200	62,000,000
18/07/2018	9,900	0.30 ▲	3.03	9,600	9,900	9,900	3,000	29,700,000
17/07/2018	9,800	0.10 ▲	1.02	9,700	9,900	9,400	8,200	80,360,000
16/07/2018	9,900	0.40 ▲	4.04	9,500	9,900	9,300	6,700	66,330,000
13/07/2018	10,200	1.10 ▲	10.78	9,100	10,200	9,200	3,400	34,680,000
12/07/2018	10,200	0.00 ■■	0.00	10,200	10,200	9,000	3,200	32,640,000
11/07/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
10/07/2018	10,200	-0.90 ▼	-8.82	11,100	10,300	10,200	9,800	99,960,000
09/07/2018	11,100	-0.40 ▼	-3.60	11,500	11,100	11,100	1,000	11,100,000
06/07/2018	11,200	-11.50 ▼	-102.68	11,500	0	0	0	0
05/07/2018	11,200	0.10 ▲	0.89	11,100	11,800	11,200	200	2,240,000
04/07/2018	11,000	-0.40 ▼	-3.64	11,400	11,700	10,100	5,300	58,300,000
03/07/2018	11,700	0.60 ▲	5.13	11,100	11,800	9,500	15,500	181,350,000
02/07/2018	11,400	-0.40 ▼	-3.51	11,800	11,400	11,400	100	1,140,000
29/06/2018	11,800	0.40 ▲	3.39	11,400	11,800	11,400	1,100	12,980,000
28/06/2018	11,400	0.40 ▲	3.51	11,000	11,400	11,400	100	1,140,000
27/06/2018	11,000	-0.40 ▼	-3.64	11,400	11,000	11,000	300	3,300,000
26/06/2018	11,400	-2.00 ▼	-17.54	13,400	11,400	11,400	2,300	26,220,000
25/06/2018	12,300	-13.40 ▼	-108.94	13,400	0	0	0	0
22/06/2018	12,300	0.40 ▲	3.25	11,900	13,500	12,300	3,100	38,130,000
21/06/2018	11,700	-11.90 ▼	-101.71	11,900	0	0	0	0
20/06/2018	11,700	-11.90 ▼	-101.71	11,900	0	0	0	0
19/06/2018	11,700	0.70 ▲	5.98	11,000	11,900	11,700	3,100	36,270,000
18/06/2018	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	1,400	15,400,000
15/06/2018	11,800	0.70 ▲	5.93	11,100	11,900	11,700	6,900	81,420,000
14/06/2018	11,100	-1.80 ▼	-16.22	12,900	11,100	11,100	300	3,330,000
13/06/2018	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
12/06/2018	12,900	1.10 ▲	8.53	11,800	12,900	12,900	1,100	14,190,000
11/06/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
08/06/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
07/06/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,800	200	2,360,000
06/06/2018	11,000	0.30 ▲	2.73	10,700	12,000	11,000	4,100	45,100,000
05/06/2018	10,600	-1.70 ▼	-16.04	12,300	12,600	10,600	11,000	116,600,000
04/06/2018	12,300	0.90 ▲	7.32	11,400	12,300	12,300	1,200	14,760,000
01/06/2018	11,300	1.30 ▲	11.50	10,000	11,400	11,300	500	5,650,000
31/05/2018	10,500	-10.00 ▼	-95.24	10,000	0	0	0	0
30/05/2018	10,500	-1.20 ▼	-11.43	11,700	11,600	10,000	10,100	106,050,000
29/05/2018	11,000	-11.70 ▼	-106.36	11,700	0	0	0	0
28/05/2018	11,000	-0.40 ▼	-3.64	11,400	13,000	11,000	1,800	19,800,000
25/05/2018	11,400	0.40 ▲	3.51	11,000	11,400	11,400	2,000	22,800,000
24/05/2018	11,000	-1.60 ▼	-14.55	12,600	11,000	11,000	1,000	11,000,000
23/05/2018	12,600	1.60 ▲	12.70	11,000	12,600	12,600	900	11,340,000
22/05/2018	11,000	-1.00 ▼	-9.09	12,000	11,000	11,000	1,000	11,000,000
21/05/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
18/05/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
17/05/2018	12,000	0.50 ▲	4.17	11,500	12,000	12,000	900	10,800,000
16/05/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
15/05/2018	11,500	0.50 ▲	4.35	11,000	11,500	11,400	1,800	20,700,000
14/05/2018	11,000	0.10 ▲	0.91	10,900	11,000	11,000	3,100	34,100,000
11/05/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
10/05/2018	10,900	0.50 ▲	4.59	10,400	10,900	10,900	100	1,090,000
09/05/2018	10,400	-1.40 ▼	-13.46	11,800	10,400	10,400	500	5,200,000
08/05/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
07/05/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
04/05/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
03/05/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	4,300	50,740,000
02/05/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,500	10,400	122,720,000
27/04/2018	11,500	0.30 ▲	2.61	11,200	12,000	11,500	7,000	80,500,000
26/04/2018	11,200	-0.50 ▼	-4.46	11,700	11,300	11,200	3,500	39,200,000
24/04/2018	11,700	0.00 ■■	0.00	11,700	11,800	11,700	1,700	19,890,000
23/04/2018	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	8,900	103,240,000
20/04/2018	11,900	0.30 ▲	2.52	11,600	11,900	11,800	12,400	147,560,000
19/04/2018	11,600	-0.20 ▼	-1.72	11,800	11,600	11,600	12,000	139,200,000
18/04/2018	11,700	-0.20 ▼	-1.71	11,900	11,800	11,700	1,600	18,720,000
13/04/2018	12,000	-0.40 ▼	-3.33	12,400	12,400	12,000	4,800	57,600,000
12/04/2018	12,200	0.10 ▲	0.82	12,100	12,500	12,200	5,200	63,440,000
11/04/2018	12,000	0.20 ▲	1.67	11,800	12,400	12,000	11,600	139,200,000
10/04/2018	11,700	-1.00 ▼	-8.55	12,700	12,000	11,700	1,400	16,380,000
09/04/2018	12,000	-1.60 ▼	-13.33	13,600	13,000	12,000	1,300	15,600,000
06/04/2018	13,000	0.80 ▲	6.15	12,200	13,900	13,000	300	3,900,000
05/04/2018	12,300	-12.20 ▼	-99.19	12,200	0	0	0	0
04/04/2018	12,300	0.30 ▲	2.44	12,000	12,500	11,500	5,100	62,730,000
03/04/2018	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	2,000	24,000,000
02/04/2018	12,200	-12.50 ▼	-102.46	12,500	0	0	0	0
30/03/2018	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	18,600	226,920,000
29/03/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	30,600	382,500,000
28/03/2018	12,400	0.40 ▲	3.23	12,000	13,000	12,000	37,600	466,240,000
27/03/2018	12,000	-0.40 ▼	-3.33	12,400	12,000	11,500	15,300	183,600,000
26/03/2018	12,400	0.50 ▲	4.03	11,900	12,500	11,700	13,100	162,440,000
23/03/2018	12,000	0.90 ▲	7.50	11,100	12,000	11,100	34,800	417,600,000
22/03/2018	11,100	-0.80 ▼	-7.21	11,900	11,200	11,000	13,100	145,410,000
21/03/2018	12,000	-11.90 ▼	-99.17	11,900	0	0	0	0
20/03/2018	12,000	-11.90 ▼	-99.17	11,900	0	0	0	0
19/03/2018	12,000	0.50 ▲	4.17	11,500	12,000	11,500	12,300	147,600,000
16/03/2018	12,500	1.00 ▲	8.00	11,500	12,700	11,200	11,400	142,500,000
15/03/2018	11,500	-0.50 ▼	-4.35	12,000	12,000	11,500	4,600	52,900,000
14/03/2018	11,800	-0.20 ▼	-1.69	12,000	13,500	11,800	6,600	77,880,000
13/03/2018	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	6,500	78,000,000
12/03/2018	12,400	-0.20 ▼	-1.61	12,600	12,600	12,400	33,600	416,640,000
09/03/2018	12,600	-0.10 ▼	-0.79	12,700	12,600	12,600	600	7,560,000
08/03/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,500	19,200	245,760,000
07/03/2018	12,800	0.00 ■■	0.00	12,800	12,900	12,600	12,000	153,600,000
06/03/2018	12,800	0.00 ■■	0.00	12,800	13,000	12,000	21,800	279,040,000
05/03/2018	12,900	0.10 ▲	0.78	12,800	13,000	12,500	33,900	437,310,000
02/03/2018	12,800	-0.70 ▼	-5.47	13,500	13,300	12,500	41,300	528,640,000
01/03/2018	13,200	0.00 ■■	0.00	13,200	13,800	13,200	19,200	253,440,000
28/02/2018	13,400	0.20 ▲	1.49	13,200	14,200	12,600	71,600	959,440,000
27/02/2018	13,000	-0.80 ▼	-6.15	13,800	13,500	12,500	71,300	926,900,000
26/02/2018	13,900	1.40 ▲	10.07	12,500	14,200	12,500	46,700	649,130,000
23/02/2018	12,500	0.30 ▲	2.40	12,200	12,700	12,500	17,800	222,500,000
22/02/2018	12,500	1.60 ▲	12.80	10,900	12,500	11,000	63,800	797,500,000
21/02/2018	11,000	0.70 ▲	6.36	10,300	11,600	10,300	54,900	603,900,000
13/02/2018	11,000	1.20 ▲	10.91	9,800	11,000	10,200	48,200	530,200,000
12/02/2018	9,800	1.20 ▲	12.24	8,600	9,800	9,800	1,000	9,800,000
09/02/2018	8,600	-1.10 ▼	-12.79	9,700	8,600	8,600	2,300	19,780,000
08/02/2018	9,700	-0.20 ▼	-2.06	9,900	9,700	9,700	900	8,730,000
07/02/2018	9,900	1.10 ▲	11.11	8,800	10,100	8,900	36,100	357,390,000
06/02/2018	8,800	-1.10 ▼	-12.50	9,900	8,800	8,800	2,000	17,600,000
05/02/2018	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	19,100	185,270,000
02/02/2018	10,000	0.00 ■■	0.00	10,000	10,100	9,700	28,100	281,000,000
01/02/2018	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	42,000	420,000,000
31/01/2018	10,100	0.30 ▲	2.97	9,800	10,100	10,100	3,200	32,320,000
30/01/2018	9,800	-0.70 ▼	-7.14	10,500	10,000	9,800	13,000	127,400,000
29/01/2018	10,600	1.30 ▲	12.26	9,300	10,600	10,100	29,200	309,520,000
26/01/2018	9,200	-0.90 ▼	-9.78	10,100	9,300	9,200	600	5,520,000
25/01/2018	10,000	0.20 ▲	2.00	9,800	10,200	10,000	17,000	170,000,000
23/01/2018	10,100	0.90 ▲	8.91	9,200	10,100	9,200	11,200	113,120,000
22/01/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,000	14,700	136,710,000
19/01/2018	9,500	0.20 ▲	2.11	9,300	9,500	9,000	10,000	95,000,000
18/01/2018	9,300	-0.60 ▼	-6.45	9,900	9,400	9,300	1,400	13,020,000
17/01/2018	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	1,600	15,520,000
16/01/2018	10,100	-0.10 ▼	-0.99	10,200	10,100	9,100	21,000	212,100,000
15/01/2018	10,200	0.00 ■■	0.00	10,200	10,300	10,000	14,200	144,840,000
12/01/2018	10,100	0.00 ■■	0.00	10,100	10,300	10,000	9,600	96,960,000
11/01/2018	10,400	0.20 ▲	1.92	10,200	10,400	9,400	12,000	124,800,000
10/01/2018	10,300	-0.10 ▼	-0.97	10,400	11,000	9,900	12,800	131,840,000
09/01/2018	10,000	0.70 ▲	7.00	9,300	10,600	9,000	45,300	453,000,000
08/01/2018	9,400	-0.80 ▼	-8.51	10,200	9,400	9,000	2,800	26,320,000
05/01/2018	10,000	0.00 ■■	0.00	10,000	10,400	10,000	11,500	115,000,000
04/01/2018	10,100	0.10 ▲	0.99	10,000	10,100	10,000	5,400	54,540,000
03/01/2018	9,900	-0.10 ▼	-1.01	10,000	10,100	9,900	11,000	108,900,000
02/01/2018	10,200	1.30 ▲	12.75	8,900	10,200	9,000	49,400	503,880,000
29/12/2017	8,900	0.20 ▲	2.30	8,500	9,000	8,500	10,500	93,450,000
28/12/2017	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	700	6,090,000
27/12/2017	8,900	0.30 ▲	3.49	8,900	8,900	8,900	100	890,000
26/12/2017	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	500	4,300,000
25/12/2017	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	100	890,000
22/12/2017	9,200	0.50 ▲	5.75	9,400	9,400	9,200	2,000	18,400,000
21/12/2017	8,900	0.20 ▲	2.30	8,700	8,900	8,700	4,300	38,270,000
20/12/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	3,300	28,710,000
19/12/2017	9,400	0.70 ▲	8.05	8,700	9,400	8,700	2,100	19,740,000
18/12/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
15/12/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	1,000	8,700,000
14/12/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	3,000	26,100,000
13/12/2017	8,700	-0.20 ▼	-2.25	8,800	8,800	8,700	1,700	14,790,000
12/12/2017	8,900	0.30 ▲	3.49	8,700	8,900	8,700	700	6,230,000
11/12/2017	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	4,200	36,120,000
08/12/2017	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	1,300	11,310,000
07/12/2017	8,800	0.10 ▲	1.15	9,500	9,500	8,800	1,800	15,840,000
06/12/2017	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	11,100	95,460,000
05/12/2017	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	10,500	89,250,000
04/12/2017	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	9,500	83,600,000
01/12/2017	9,000	0.00 ■■	0.00	8,800	9,000	8,800	12,900	116,100,000
30/11/2017	9,000	-0.10 ▼	-1.10	9,000	9,000	8,900	15,400	138,600,000
29/11/2017	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	6,900	62,100,000
28/11/2017	9,000	0.00 ■■	0.00	9,100	9,400	9,000	15,600	140,400,000
27/11/2017	9,100	0.00 ■■	0.00	9,000	9,100	9,000	2,300	20,930,000
24/11/2017	9,100	-0.20 ▼	-2.15	9,300	9,300	9,000	4,400	40,040,000
23/11/2017	9,400	0.00 ■■	0.00	9,300	9,400	9,300	2,800	26,320,000
22/11/2017	9,500	0.00 ■■	0.00	9,300	9,500	9,300	24,500	232,750,000
21/11/2017	9,300	0.00 ■■	0.00	9,400	9,600	9,300	10,500	97,650,000
20/11/2017	9,300	0.20 ▲	2.20	9,200	9,300	9,200	6,100	56,730,000
17/11/2017	9,100	0.10 ▲	1.11	9,000	9,500	9,000	18,500	168,350,000
16/11/2017	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	2,300	20,700,000
15/11/2017	9,200	0.40 ▲	4.55	8,900	9,600	8,900	41,100	378,120,000
14/11/2017	8,800	0.00 ■■	0.00	8,800	9,000	8,800	20,300	178,640,000
13/11/2017	8,800	0.10 ▲	1.15	9,000	9,000	8,500	18,500	162,800,000
10/11/2017	8,700	0.00 ■■	0.00	8,500	8,800	8,400	11,600	100,920,000
09/11/2017	8,700	-0.20 ▼	-2.25	8,800	8,800	8,700	3,100	26,970,000
08/11/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
07/11/2017	8,900	0.50 ▲	5.95	8,800	8,900	8,800	8,200	72,980,000
06/11/2017	8,400	0.00 ■■	0.00	8,500	8,500	8,400	900	7,560,000
03/11/2017	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	6,000	50,400,000
02/11/2017	8,700	0.30 ▲	3.57	8,800	8,800	8,700	11,800	102,660,000
01/11/2017	8,400	-0.20 ▼	-2.33	8,900	8,900	8,400	4,500	37,800,000
31/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	200	1,720,000
30/10/2017	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	300	2,580,000
27/10/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
26/10/2017	8,900	0.50 ▲	5.95	8,900	8,900	8,900	3,000	26,700,000
25/10/2017	8,400	-0.30 ▼	-3.45	8,400	8,500	8,400	13,200	110,880,000
24/10/2017	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	2,900	25,230,000
23/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	100	880,000
20/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
19/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	100	880,000
18/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	100	880,000
17/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	300	2,640,000
16/10/2017	8,800	0.40 ▲	4.76	8,600	8,800	8,600	4,200	36,960,000
13/10/2017	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	4,000	33,600,000
12/10/2017	8,800	0.10 ▲	1.15	8,800	8,800	8,800	100	880,000
11/10/2017	8,700	0.40 ▲	4.82	8,700	8,700	8,700	500	4,350,000
10/10/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
09/10/2017	8,300	-0.50 ▼	-5.68	8,300	8,300	8,300	100	830,000
06/10/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,800	35,000	308,000,000
05/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
04/10/2017	8,800	0.50 ▲	6.02	8,800	8,800	8,800	500	4,400,000
03/10/2017	8,300	-0.50 ▼	-5.68	9,300	9,300	8,300	6,800	56,440,000
02/10/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
29/09/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
28/09/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
27/09/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/09/2017	8,800	0.40 ▲	4.76	8,500	8,800	8,500	2,100	18,480,000
25/09/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	2,000	16,800,000
22/09/2017	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	5,100	42,840,000
21/09/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
20/09/2017	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	28,700	243,950,000
19/09/2017	8,800	-0.10 ▼	-1.12	8,500	8,800	8,500	1,000	8,800,000
18/09/2017	8,900	0.00 ■■	0.00	8,500	8,900	8,500	5,700	50,730,000
15/09/2017	8,900	0.00 ■■	0.00	9,000	9,000	8,700	45,200	402,280,000
14/09/2017	8,900	0.60 ▲	7.23	8,300	8,900	8,200	12,000	106,800,000
13/09/2017	8,300	-0.40 ▼	-4.60	8,500	8,500	8,300	4,000	33,200,000
12/09/2017	8,700	0.20 ▲	2.35	8,700	9,000	8,700	9,100	79,170,000
11/09/2017	8,500	0.00 ■■	0.00	8,400	8,600	8,300	9,400	79,900,000
08/09/2017	8,500	0.10 ▲	1.19	8,600	8,600	8,500	4,000	34,000,000
07/09/2017	8,400	-0.60 ▼	-6.67	8,500	8,500	8,400	5,100	42,840,000
06/09/2017	9,000	0.60 ▲	7.14	8,400	9,000	8,400	17,000	153,000,000
05/09/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	4,000	33,600,000
01/09/2017	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	3,000	25,200,000
31/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,400	6,700	56,950,000
30/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	12,900	109,650,000
29/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
28/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	2,000	17,000,000
25/08/2017	8,500	-0.50 ▼	-5.56	9,000	9,000	8,500	18,000	153,000,000
24/08/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,600	20,000	180,000,000
23/08/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	200	1,800,000
22/08/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,800	21,000	189,000,000
21/08/2017	9,000	0.20 ▲	2.27	8,500	9,000	8,500	15,000	135,000,000
18/08/2017	8,800	0.30 ▲	3.53	8,800	8,800	8,800	0	0
17/08/2017	8,500	-0.20 ▼	-2.30	9,000	9,000	8,500	4,300	36,550,000
16/08/2017	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	7,200	62,640,000
15/08/2017	9,000	0.30 ▲	3.45	9,000	9,000	9,000	4,000	36,000,000
14/08/2017	8,700	0.30 ▲	3.57	8,700	8,700	8,700	8,300	72,210,000
11/08/2017	8,400	-0.40 ▼	-4.55	9,100	9,100	8,400	700	5,880,000
10/08/2017	8,800	-0.70 ▼	-7.37	8,800	8,800	8,800	5,600	49,280,000
09/08/2017	9,500	0.70 ▲	7.95	9,500	9,500	9,500	500	4,750,000
08/08/2017	8,800	-0.20 ▼	-2.22	8,900	8,900	8,800	6,900	60,720,000
07/08/2017	9,000	0.30 ▲	3.45	9,100	9,100	8,600	18,900	170,100,000
04/08/2017	8,700	-0.30 ▼	-3.33	9,700	9,700	8,700	7,200	62,640,000
03/08/2017	9,000	0.50 ▲	5.88	8,900	9,000	8,500	29,800	268,200,000
02/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
01/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	6,600	56,100,000
31/07/2017	8,500	0.00 ■■	0.00	8,200	8,500	8,200	3,600	30,600,000
28/07/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
27/07/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
26/07/2017	8,500	0.40 ▲	4.94	8,500	8,500	8,500	800	6,800,000
25/07/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,100	8,910,000
24/07/2017	8,100	0.00 ■■	0.00	8,200	8,300	8,100	6,100	49,410,000
21/07/2017	8,100	-0.40 ▼	-4.71	8,600	8,600	8,100	1,100	8,910,000
20/07/2017	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	0	0
19/07/2017	8,700	-0.10 ▼	-1.14	8,500	8,700	8,500	9,700	84,390,000
18/07/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
17/07/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
14/07/2017	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	1,500	13,200,000
13/07/2017	9,000	0.50 ▲	5.88	8,500	9,000	8,500	3,500	31,500,000
12/07/2017	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	1,000	8,500,000
11/07/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	2,000	17,800,000
10/07/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
07/07/2017	9,000	0.60 ▲	7.14	9,000	9,000	9,000	200	1,800,000
06/07/2017	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	5,100	42,840,000
05/07/2017	8,600	-0.70 ▼	-7.53	9,300	9,300	8,600	12,900	110,940,000
04/07/2017	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	2,600	24,180,000
03/07/2017	9,500	0.30 ▲	3.26	9,300	9,500	9,100	19,700	187,150,000
30/06/2017	9,200	0.00 ■■	0.00	9,200	9,200	7,900	10,800	99,360,000
29/06/2017	9,200	-0.10 ▼	-1.08	9,500	9,600	9,000	7,400	68,080,000
28/06/2017	9,300	0.30 ▲	3.33	9,400	10,000	9,300	1,700	15,810,000
27/06/2017	9,000	0.00 ■■	0.00	8,800	9,200	8,800	18,300	164,700,000
26/06/2017	9,000	0.00 ■■	0.00	9,300	9,300	9,000	600	5,400,000
23/06/2017	9,000	0.00 ■■	0.00	9,100	9,300	9,000	3,500	31,500,000
22/06/2017	9,000	-0.30 ▼	-3.23	9,200	9,300	9,000	3,000	27,000,000
21/06/2017	9,300	-0.10 ▼	-1.06	9,400	9,400	9,000	1,300	12,090,000
20/06/2017	9,400	-0.30 ▼	-3.09	9,500	9,500	8,800	1,300	12,220,000
19/06/2017	9,700	1.10 ▲	12.79	9,000	9,700	9,000	3,700	35,890,000
16/06/2017	8,600	0.00 ■■	0.00	9,000	9,000	8,600	4,100	35,260,000
15/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	8,800	75,680,000
14/06/2017	8,600	0.60 ▲	7.50	8,600	8,600	8,600	14,000	120,400,000
13/06/2017	8,000	0.00 ■■	0.00	8,600	8,600	8,000	1,900	15,200,000
12/06/2017	8,000	-0.30 ▼	-3.61	8,300	8,600	8,000	39,300	314,400,000
09/06/2017	8,300	0.00 ■■	0.00	7,400	8,300	7,400	1,100	9,130,000
08/06/2017	8,300	0.10 ▲	1.22	8,300	8,300	8,300	15,200	126,160,000
07/06/2017	8,200	-0.30 ▼	-3.53	8,400	8,400	8,200	4,000	32,800,000
06/06/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
05/06/2017	8,500	0.10 ▲	1.19	8,500	8,500	8,500	100	850,000
02/06/2017	8,400	-0.20 ▼	-2.33	8,500	8,600	8,400	11,300	94,920,000
01/06/2017	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	1,000	8,600,000
31/05/2017	8,700	0.10 ▲	1.16	8,900	8,900	8,700	6,300	54,810,000
30/05/2017	8,600	-0.20 ▼	-2.27	9,600	9,600	8,600	22,300	191,780,000
29/05/2017	8,800	-0.50 ▼	-5.38	8,700	8,800	8,700	900	7,920,000
26/05/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	500	4,650,000
25/05/2017	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	0	0
24/05/2017	9,500	0.10 ▲	1.06	8,700	9,500	8,600	22,000	209,000,000
23/05/2017	9,400	-0.10 ▼	-1.05	8,500	9,400	8,500	10,600	99,640,000
22/05/2017	9,500	0.90 ▲	10.47	9,000	9,800	9,000	92,600	879,700,000
19/05/2017	8,600	-0.20 ▼	-2.27	9,200	9,200	8,600	5,700	49,020,000
18/05/2017	8,800	-0.20 ▼	-2.22	9,000	9,000	8,600	3,700	32,560,000
17/05/2017	9,000	0.30 ▲	3.45	8,300	9,000	8,300	29,100	261,900,000
16/05/2017	8,700	0.10 ▲	1.16	8,300	8,700	8,300	4,800	41,760,000
15/05/2017	8,600	0.60 ▲	7.50	8,600	8,700	8,400	25,000	215,000,000
09/05/2017	8,300	0.40 ▲	5.06	8,500	8,500	8,300	19,800	164,340,000
08/05/2017	7,900	0.30 ▲	3.95	8,000	8,700	7,900	30,200	238,580,000
05/05/2017	7,600	-0.40 ▼	-5.00	7,600	7,800	7,600	10,000	76,000,000
04/05/2017	8,000	0.40 ▲	5.26	8,000	8,000	8,000	7,500	60,000,000
03/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
28/04/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
27/04/2017	7,600	0.00 ■■	0.00	7,600	7,700	7,600	38,800	294,880,000
26/04/2017	7,600	-0.80 ▼	-9.52	7,500	7,800	7,500	32,400	246,240,000
25/04/2017	8,400	0.90 ▲	12.00	8,400	8,400	8,400	105	882,000
24/04/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	100	750,000
21/04/2017	7,600	0.10 ▲	1.33	8,300	8,300	7,600	2,600	19,760,000
20/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
19/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/04/2017	7,500	0.00 ■■	0.00	8,000	8,000	7,500	5,100	38,250,000
17/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,500	11,250,000
14/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
13/04/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	0	0
12/04/2017	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	7,000	51,800,000
11/04/2017	7,500	0.20 ▲	2.74	7,500	7,500	7,500	3,300	24,750,000
10/04/2017	7,300	0.10 ▲	1.39	7,300	7,300	7,300	1,200	8,760,000
07/04/2017	7,200	-0.60 ▼	-7.69	7,200	7,200	7,200	1,200	8,640,000
05/04/2017	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	200	1,560,000
04/04/2017	8,000	0.20 ▲	2.56	8,000	8,000	8,000	100	800,000
03/04/2017	7,800	-0.20 ▼	-2.50	7,800	7,900	7,800	14,900	116,220,000
31/03/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/03/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
29/03/2017	8,000	0.30 ▲	3.90	8,000	8,000	8,000	3,800	30,400,000
28/03/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
27/03/2017	7,700	0.10 ▲	1.32	7,600	7,800	7,600	21,100	162,470,000
24/03/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	2,100	15,960,000
23/03/2017	7,600	0.10 ▲	1.33	7,500	7,600	7,500	7,500	57,000,000
22/03/2017	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	4,400	33,000,000
21/03/2017	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	19,300	146,680,000
20/03/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	3,002	23,115,400
17/03/2017	7,700	0.10 ▲	1.32	7,700	7,700	7,700	600	4,620,000
16/03/2017	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	4,900	37,240,000
15/03/2017	7,700	0.10 ▲	1.32	7,700	7,700	7,600	10,002	77,015,400
14/03/2017	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	1,500	11,400,000
13/03/2017	7,700	0.10 ▲	1.32	7,600	7,700	7,600	400	3,080,000
10/03/2017	7,600	0.10 ▲	1.33	7,700	7,700	7,600	3,970	30,172,000
09/03/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
08/03/2017	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	2,000	15,000,000
07/03/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	300	2,310,000
06/03/2017	7,700	0.10 ▲	1.32	7,600	7,700	7,500	3,900	30,030,000
03/03/2017	7,600	0.00 ■■	0.00	7,200	7,600	7,200	4,400	33,440,000
02/03/2017	7,600	0.10 ▲	1.33	7,600	7,600	7,600	0	0
01/03/2017	7,500	-0.20 ▼	-2.60	7,700	7,700	7,400	18,600	139,500,000
28/02/2017	7,700	0.10 ▲	1.32	7,900	7,900	7,700	24,500	188,650,000
27/02/2017	7,600	0.40 ▲	5.56	7,600	7,600	7,600	0	0
24/02/2017	7,200	-0.30 ▼	-4.00	7,700	7,700	7,200	16,200	116,640,000
23/02/2017	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	100	750,000
22/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	17,000	136,000,000
21/02/2017	8,000	0.10 ▲	1.27	7,800	8,000	7,800	7,000	56,000,000
20/02/2017	7,900	0.20 ▲	2.60	7,700	7,900	7,700	2,300	18,170,000
17/02/2017	7,700	-0.20 ▼	-2.53	7,800	7,800	7,700	2,300	17,710,000
16/02/2017	7,900	0.40 ▲	5.33	7,000	7,900	7,000	2,100	16,590,000
15/02/2017	7,500	0.00 ■■	0.00	8,300	8,300	7,400	5,200	39,000,000
14/02/2017	7,500	-0.60 ▼	-7.41	8,000	8,000	7,500	700	5,250,000
13/02/2017	8,100	0.10 ▲	1.25	8,000	8,900	7,400	8,000	64,800,000
10/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
09/02/2017	8,000	0.10 ▲	1.27	8,000	8,000	8,000	800	6,400,000
08/02/2017	7,900	0.30 ▲	3.95	7,500	7,900	7,500	1,500	11,850,000
07/02/2017	7,600	-0.20 ▼	-2.56	7,600	7,600	7,500	4,500	34,200,000
06/02/2017	7,800	-0.20 ▼	-2.50	8,400	8,400	7,800	3,000	23,400,000
03/02/2017	8,000	0.10 ▲	1.27	8,100	8,100	7,400	14,100	112,800,000
02/02/2017	7,900	0.90 ▲	12.86	8,100	8,100	7,800	2,300	18,170,000
25/01/2017	7,000	-0.30 ▼	-4.11	7,200	7,200	7,000	2,400	16,800,000
24/01/2017	7,300	0.30 ▲	4.29	7,300	7,600	7,300	8,700	63,510,000
23/01/2017	7,000	0.50 ▲	7.69	7,000	7,000	7,000	100	700,000
20/01/2017	6,500	-0.50 ▼	-7.14	6,700	6,700	6,500	3,800	24,700,000
19/01/2017	7,000	-0.70 ▼	-9.09	7,900	8,000	7,000	5,300	37,100,000
18/01/2017	7,700	-0.90 ▼	-10.47	8,600	8,600	7,700	7,200	55,440,000
17/01/2017	8,600	0.40 ▲	4.88	9,200	9,400	8,200	65,600	564,160,000
16/01/2017	8,200	0.90 ▲	12.33	8,100	8,200	8,100	5,600	45,920,000
13/01/2017	7,300	1.00 ▲	15.87	6,900	7,300	6,900	9,500	69,350,000
12/01/2017	6,300	-0.50 ▼	-7.35	6,400	6,500	6,300	2,400	15,120,000
11/01/2017	6,800	0.00 ■■	0.00	6,700	6,800	6,700	1,700	11,560,000
10/01/2017	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	100	680,000
09/01/2017	7,000	0.40 ▲	6.06	7,300	7,300	6,700	800	5,600,000
06/01/2017	6,600	0.20 ▲	3.12	6,500	6,700	6,300	1,100	7,260,000
05/01/2017	6,400	-0.20 ▼	-3.03	6,500	6,500	6,400	2,200	14,080,000
04/01/2017	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	400	2,640,000
03/01/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
30/12/2016	6,900	0.50 ▲	7.81	6,900	6,900	6,900	100	690,000
29/12/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	2,000	12,800,000
28/12/2016	6,400	-0.40 ▼	-5.88	6,300	6,500	6,300	2,500	16,000,000
27/12/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,700	200	1,360,000
26/12/2016	6,800	0.30 ▲	4.62	6,800	6,800	6,800	100	680,000
23/12/2016	6,500	0.10 ▲	1.56	6,500	6,500	6,500	500	3,250,000
22/12/2016	6,400	-0.20 ▼	-3.03	6,600	6,600	6,300	12,400	79,360,000
21/12/2016	6,600	0.30 ▲	4.76	6,600	6,600	6,600	4,300	28,380,000
20/12/2016	6,300	-0.70 ▼	-10.00	6,900	7,000	6,300	6,800	42,840,000
19/12/2016	7,000	0.30 ▲	4.48	6,800	7,100	6,800	23,700	165,900,000
16/12/2016	6,700	0.30 ▲	4.69	6,400	6,700	6,400	11,000	73,700,000
15/12/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,400	0	0
14/12/2016	6,300	-0.40 ▼	-5.97	7,600	7,600	6,300	2,100	13,230,000
13/12/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
12/12/2016	6,700	0.50 ▲	8.06	6,700	6,700	6,700	100	670,000
09/12/2016	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	200	1,240,000
08/12/2016	6,300	-0.70 ▼	-10.00	6,300	6,300	6,300	3,000	18,900,000
07/12/2016	7,000	0.10 ▲	1.45	6,500	7,000	6,500	9,900	69,300,000
06/12/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,300	9,300	64,170,000
05/12/2016	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	1,400	9,520,000
02/12/2016	7,000	0.00 ■■	0.00	8,000	8,000	7,000	5,000	35,000,000
01/12/2016	7,000	-0.80 ▼	-10.26	7,000	7,000	7,000	1,000	7,000,000
30/11/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
29/11/2016	7,800	0.40 ▲	5.41	7,800	7,800	7,800	100	780,000
28/11/2016	7,400	0.30 ▲	4.23	8,000	8,000	7,000	7,600	56,240,000
25/11/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
24/11/2016	7,100	-0.70 ▼	-8.97	7,100	7,100	7,100	600	4,260,000
23/11/2016	7,800	-0.20 ▼	-2.50	7,700	7,800	7,000	3,400	26,520,000
22/11/2016	8,000	0.60 ▲	8.11	8,000	8,000	8,000	200	1,600,000
21/11/2016	7,400	-0.70 ▼	-8.64	8,400	8,400	7,400	5,100	37,740,000
18/11/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	100	810,000
17/11/2016	8,100	0.10 ▲	1.25	8,100	8,100	8,100	0	0
16/11/2016	8,000	0.80 ▲	11.11	8,200	8,200	8,000	300	2,400,000
15/11/2016	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	3,500	25,200,000
14/11/2016	7,400	-0.10 ▼	-1.33	7,300	7,400	7,300	8,800	65,120,000
11/11/2016	7,500	0.20 ▲	2.74	7,500	7,500	7,500	100	750,000
10/11/2016	7,300	-0.20 ▼	-2.67	7,500	7,700	7,300	5,100	37,230,000
09/11/2016	7,500	0.10 ▲	1.35	7,300	7,500	7,300	4,000	30,000,000
08/11/2016	7,400	-0.40 ▼	-5.13	7,300	8,000	7,100	7,000	51,800,000
07/11/2016	7,800	0.30 ▲	4.00	7,800	8,000	7,800	4,500	35,100,000
04/11/2016	7,500	-0.10 ▼	-1.32	7,600	7,700	6,800	9,200	69,000,000
03/11/2016	7,600	-0.10 ▼	-1.30	7,400	7,600	7,400	4,300	32,680,000
02/11/2016	7,700	-0.40 ▼	-4.94	7,800	7,800	7,400	41,400	318,780,000
01/11/2016	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	5,000	40,500,000
31/10/2016	8,200	0.20 ▲	2.50	7,300	8,200	7,300	14,600	119,720,000
28/10/2016	8,000	0.90 ▲	12.68	6,600	8,000	6,500	6,300	50,400,000
27/10/2016	7,100	-0.50 ▼	-6.58	7,000	7,100	7,000	3,500	24,850,000
26/10/2016	7,600	-0.40 ▼	-5.00	7,200	8,400	7,200	17,900	136,040,000
25/10/2016	8,000	-0.50 ▼	-5.88	7,800	8,000	7,800	36,300	290,400,000
24/10/2016	8,500	0.50 ▲	6.25	7,800	8,500	7,800	5,200	44,200,000
21/10/2016	8,000	-0.20 ▼	-2.44	7,900	8,000	7,900	11,400	91,200,000
20/10/2016	8,200	-0.20 ▼	-2.38	8,000	8,400	8,000	7,100	58,220,000
19/10/2016	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	3,400	28,560,000
18/10/2016	8,500	0.10 ▲	1.19	8,700	8,700	8,500	1,100	9,350,000
17/10/2016	8,400	-0.10 ▼	-1.18	8,300	8,400	8,300	3,400	28,560,000
14/10/2016	8,500	0.20 ▲	2.41	8,000	8,600	8,000	7,000	59,500,000
13/10/2016	8,300	0.10 ▲	1.22	8,300	8,300	8,300	2,000	16,600,000
12/10/2016	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	2,000	16,400,000
11/10/2016	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	7,500	62,250,000
10/10/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
07/10/2016	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	100	840,000
06/10/2016	8,500	-0.30 ▼	-3.41	8,500	8,500	8,400	11,600	98,600,000
05/10/2016	8,800	0.00 ■■	0.00	8,400	8,900	8,400	5,700	50,160,000
04/10/2016	8,800	0.30 ▲	3.53	8,300	8,800	8,200	11,500	101,200,000
03/10/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	7,200	61,200,000
30/09/2016	8,500	0.20 ▲	2.41	8,300	8,500	8,300	5,800	49,300,000
29/09/2016	8,300	-0.70 ▼	-7.78	8,800	9,000	8,300	13,100	108,730,000
28/09/2016	9,000	0.10 ▲	1.12	9,000	9,000	9,000	3,000	27,000,000
27/09/2016	8,900	0.20 ▲	2.30	8,600	8,900	8,600	1,600	14,240,000
26/09/2016	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	1,500	13,050,000
23/09/2016	8,800	-0.10 ▼	-1.12	8,600	9,000	8,600	13,300	117,040,000
22/09/2016	8,900	-0.10 ▼	-1.11	8,800	8,900	8,800	11,400	101,460,000
21/09/2016	9,000	0.30 ▲	3.45	8,800	9,000	8,800	600	5,400,000
20/09/2016	8,700	-0.30 ▼	-3.33	8,300	8,700	8,300	4,900	42,630,000
19/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,700	1,100	9,900,000
16/09/2016	9,000	0.30 ▲	3.45	8,600	9,000	8,600	3,900	35,100,000
15/09/2016	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	3,200	27,840,000
14/09/2016	9,000	-0.10 ▼	-1.10	8,400	9,000	8,400	6,800	61,200,000
13/09/2016	9,100	0.00 ■■	0.00	8,900	9,100	8,900	4,100	37,310,000
12/09/2016	9,100	0.10 ▲	1.11	9,000	9,100	9,000	2,800	25,480,000
09/09/2016	9,000	-0.20 ▼	-2.17	8,900	9,000	8,900	2,900	26,100,000
08/09/2016	9,200	0.10 ▲	1.10	9,100	9,200	9,100	4,900	45,080,000
07/09/2016	9,100	-0.10 ▼	-1.09	8,500	9,100	8,500	39,200	356,720,000
06/09/2016	9,200	0.10 ▲	1.10	8,800	9,200	8,800	8,200	75,440,000
05/09/2016	9,100	0.00 ■■	0.00	9,000	9,300	8,800	52,800	480,480,000
01/09/2016	9,100	-0.10 ▼	-1.09	8,800	9,100	8,800	3,700	33,670,000
31/08/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	1,000	9,200,000
30/08/2016	9,300	0.10 ▲	1.09	9,000	9,300	9,000	14,000	130,200,000
29/08/2016	9,200	0.10 ▲	1.10	9,100	9,200	9,100	4,000	36,800,000
26/08/2016	9,100	0.00 ■■	0.00	9,400	9,400	9,100	8,800	80,080,000
25/08/2016	9,100	0.00 ■■	0.00	9,100	9,300	9,100	2,300	20,930,000
24/08/2016	9,100	-0.40 ▼	-4.21	9,300	9,300	9,000	51,100	465,010,000
23/08/2016	9,500	0.50 ▲	5.56	9,500	9,900	9,500	2,300	21,850,000
22/08/2016	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	4,300	38,700,000
19/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,100	14,900	137,080,000
18/08/2016	9,200	-0.50 ▼	-5.15	9,200	9,200	9,100	12,900	118,680,000
17/08/2016	9,700	0.40 ▲	4.30	9,200	9,700	9,000	22,400	217,280,000
16/08/2016	9,300	-0.80 ▼	-7.92	9,100	9,300	9,000	15,900	147,870,000
15/08/2016	10,100	0.10 ▲	1.00	9,300	10,100	9,300	2,900	29,290,000
12/08/2016	10,000	0.20 ▲	2.04	9,700	10,000	9,700	21,500	215,000,000
11/08/2016	9,800	0.60 ▲	6.52	10,000	10,200	8,700	33,900	332,220,000
10/08/2016	9,200	-1.10 ▼	-10.68	10,300	10,300	9,200	11,200	103,040,000
09/08/2016	10,300	0.20 ▲	1.98	11,000	11,000	9,200	9,200	94,760,000
08/08/2016	10,100	1.00 ▲	10.99	9,800	10,100	9,800	7,700	77,770,000
05/08/2016	9,100	-0.30 ▼	-3.19	8,700	9,100	8,700	7,600	69,160,000
04/08/2016	9,400	-0.60 ▼	-6.00	10,000	10,000	9,200	8,100	76,140,000
03/08/2016	10,000	0.00 ■■	0.00	10,500	10,900	10,000	11,500	115,000,000
02/08/2016	10,000	-0.30 ▼	-2.91	10,300	10,400	10,000	5,900	59,000,000
01/08/2016	10,300	0.30 ▲	3.00	10,300	10,300	10,300	2,900	29,870,000
29/07/2016	10,000	-0.80 ▼	-7.41	10,300	11,000	10,000	45,600	456,000,000
28/07/2016	10,800	-0.30 ▼	-2.70	11,200	11,200	10,800	4,100	44,280,000
27/07/2016	11,100	-0.60 ▼	-5.13	11,300	11,700	10,300	29,600	328,560,000
26/07/2016	11,700	1.40 ▲	13.59	10,700	11,900	10,500	8,600	100,620,000
25/07/2016	10,300	-0.70 ▼	-6.36	10,900	11,200	10,300	42,700	439,810,000
22/07/2016	11,000	-1.60 ▼	-12.70	12,800	12,800	10,900	25,800	283,800,000
21/07/2016	12,600	0.90 ▲	7.69	13,000	13,100	12,000	98,600	1,242,360,000
20/07/2016	11,700	1.40 ▲	13.59	10,900	11,700	10,500	32,600	381,420,000
19/07/2016	10,300	0.30 ▲	3.00	9,900	10,500	9,900	30,600	315,180,000
18/07/2016	10,000	1.40 ▲	16.28	8,500	10,000	8,200	30,500	305,000,000
15/07/2016	8,600	-0.40 ▼	-4.44	9,100	9,100	8,600	4,500	38,700,000
14/07/2016	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	15,700	141,300,000
13/07/2016	9,100	0.10 ▲	1.11	8,600	9,100	8,600	13,700	124,670,000
12/07/2016	9,000	-0.30 ▼	-3.23	9,300	9,300	8,800	13,600	122,400,000
11/07/2016	9,300	-0.20 ▼	-2.11	9,600	9,600	9,300	12,200	113,460,000
08/07/2016	9,500	-0.20 ▼	-2.06	9,800	9,800	9,500	26,200	248,900,000
07/07/2016	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	6,000	58,200,000
06/07/2016	9,800	0.20 ▲	2.08	9,800	9,900	9,500	25,700	251,860,000
05/07/2016	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	8,800	84,480,000
04/07/2016	9,700	0.00 ■■	0.00	9,500	10,700	9,500	8,900	86,330,000
01/07/2016	9,700	-0.10 ▼	-1.02	9,800	10,000	9,500	8,100	78,570,000
30/06/2016	9,800	-0.30 ▼	-2.97	9,700	9,800	9,000	30,000	294,000,000
29/06/2016	10,100	-0.20 ▼	-1.94	10,200	10,300	9,700	25,300	255,530,000
28/06/2016	10,300	0.50 ▲	5.10	10,300	10,300	9,700	8,800	90,640,000
27/06/2016	9,800	-0.60 ▼	-5.77	10,000	10,900	9,800	12,300	120,540,000
24/06/2016	10,400	-0.50 ▼	-4.59	11,100	11,100	9,800	39,600	411,840,000
23/06/2016	10,900	-0.10 ▼	-0.91	11,100	11,100	10,500	6,700	73,030,000
22/06/2016	11,000	0.00 ■■	0.00	11,400	11,400	11,000	9,600	105,600,000
21/06/2016	11,000	0.30 ▲	2.80	11,400	11,400	11,000	15,400	169,400,000
20/06/2016	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	5,700	60,990,000
17/06/2016	10,900	-0.30 ▼	-2.68	10,500	10,900	10,500	3,100	33,790,000
16/06/2016	11,200	0.60 ▲	5.66	10,500	11,200	10,500	8,700	97,440,000
15/06/2016	10,600	-0.90 ▼	-7.83	10,700	11,000	10,600	17,900	189,740,000
14/06/2016	11,500	-0.20 ▼	-1.71	11,500	11,600	11,000	15,200	174,800,000
13/06/2016	11,700	0.00 ■■	0.00	11,800	11,800	11,100	8,600	100,620,000
10/06/2016	11,700	-0.20 ▼	-1.68	11,800	11,800	11,700	15,800	184,860,000
09/06/2016	11,900	-0.10 ▼	-0.83	11,800	11,900	11,800	52,300	622,370,000
08/06/2016	12,000	0.20 ▲	1.69	11,800	12,000	11,700	19,800	237,600,000
07/06/2016	11,800	-0.20 ▼	-1.67	12,400	12,400	11,800	6,100	71,980,000
06/06/2016	12,000	-0.30 ▼	-2.44	12,100	12,100	11,800	41,900	502,800,000
03/06/2016	12,300	-0.20 ▼	-1.60	12,100	12,500	12,000	27,300	335,790,000
02/06/2016	12,500	-0.10 ▼	-0.79	12,600	12,600	12,000	25,700	321,250,000
01/06/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	2,300	28,980,000
31/05/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,200	50,900	641,340,000
30/05/2016	12,600	0.10 ▲	0.80	12,600	12,600	12,500	47,100	593,460,000
27/05/2016	12,500	-0.20 ▼	-1.57	12,500	12,900	12,500	6,100	76,250,000
26/05/2016	12,700	-0.20 ▼	-1.55	12,700	12,900	12,100	11,510	146,177,000
25/05/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,900	20,100	259,290,000
24/05/2016	12,900	-0.10 ▼	-0.77	12,900	13,000	12,900	33,700	434,730,000
23/05/2016	13,000	0.00 ■■	0.00	13,000	13,100	12,900	25,800	335,400,000
20/05/2016	13,000	0.00 ■■	0.00	12,900	13,000	12,900	5,000	65,000,000
19/05/2016	13,000	-0.40 ▼	-2.99	13,000	13,200	13,000	30,500	396,500,000
18/05/2016	13,400	0.20 ▲	1.52	13,200	13,500	13,000	47,100	631,140,000
17/05/2016	13,200	-0.20 ▼	-1.49	13,200	13,500	12,900	52,500	693,000,000
16/05/2016	13,400	-0.20 ▼	-1.47	13,000	13,500	13,000	18,900	253,260,000
13/05/2016	13,600	-0.20 ▼	-1.45	13,500	13,600	13,300	15,500	210,800,000
12/05/2016	13,800	1.10 ▲	8.66	12,700	14,100	12,700	45,820	632,316,000
11/05/2016	12,700	-0.60 ▼	-4.51	13,300	13,300	12,000	24,700	313,690,000
10/05/2016	13,300	0.00 ■■	0.00	12,400	13,500	12,400	20,200	268,660,000
09/05/2016	13,300	-0.20 ▼	-1.48	13,500	14,000	13,300	28,700	381,710,000
06/05/2016	13,500	-0.20 ▼	-1.46	13,000	14,000	13,000	73,400	990,900,000
05/05/2016	13,700	-2.00 ▼	-12.74	14,800	15,900	13,700	238,700	3,270,190,000
04/05/2016	15,700	-1.30 ▼	-7.65	16,000	17,000	15,000	72,300	1,135,110,000
03/05/2016	15,000	2.50 ▲	20.00	12,500	15,000	15,000	50,000	750,000,000
02/05/2016	12,500	0.00 ■■	0.00	12,500	15,000	10,000	70,000	950,000,000
01/05/2016	12,500	0.00 ■■	0.00	12,500	15,000	10,000	70,000	950,000,000
30/04/2016	12,500	0.00 ■■	0.00	12,500	15,000	10,000	70,000	950,000,000
29/04/2016	17,000	-0.70 ▼	-3.95	17,100	17,400	15,700	139,700	2,374,900,000
28/04/2016	17,700	-1.00 ▼	-5.35	20,500	20,500	17,000	83,700	1,481,490,000
27/04/2016	18,700	2.30 ▲	14.02	18,800	18,800	17,000	363,000	6,788,100,000
26/04/2016	16,400	0.50 ▲	3.14	16,100	16,400	16,000	169,000	2,771,600,000
25/04/2016	15,900	0.00 ■■	0.00	13,900	16,000	12,300	148,100	2,354,790,000
24/04/2016	12,000	-1.60 ▼	-11.76	13,600	14,000	10,000	120,000	1,600,000,000
23/04/2016	13,600	0.00 ■■	0.00	13,600	14,000	13,200	130,000	1,796,000,000
22/04/2016	13,600	0.13 ▲	0.99	13,467	14,000	13,200	130,000	1,796,000,000
21/04/2016	13,467	0.00 ■■	0.00	13,467	14,000	13,200	140,000	1,928,000,000
20/04/2016	13,467	0.12 ▲	0.88	13,350	14,000	13,200	140,000	1,928,000,000
19/04/2016	13,350	0.07 ▲	0.53	13,280	14,000	13,000	170,000	2,318,000,000
18/04/2016	13,280	0.00 ■■	0.00	13,280	14,000	13,000	270,000	3,618,000,000
17/04/2016	13,280	0.18 ▲	1.37	13,100	14,000	13,000	270,000	3,618,000,000
16/04/2016	13,100	0.00 ■■	0.00	13,100	13,200	13,000	170,000	2,218,000,000
15/04/2016	13,100	0.03 ▲	0.25	13,067	13,200	13,000	170,000	2,218,000,000
14/04/2016	13,067	0.00 ■■	0.00	13,067	13,200	13,000	140,000	1,822,000,000
13/04/2016	13,067	0.07 ▲	0.52	13,000	13,200	13,000	140,000	1,822,000,000
12/04/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	130,000	1,690,000,000
11/04/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100,000	1,300,000,000
10/04/2016	13,000	1.00 ▲	8.33	12,000	13,000	13,000	100,000	1,300,000,000
23/03/2016	12,000	-0.25 ▼	-2.04	12,250	12,000	12,000	30,000	360,000,000
22/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
21/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
20/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
19/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
18/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
17/03/2016	12,250	0.00 ■■	0.00	12,250	12,500	12,000	80,000	985,000,000
16/03/2016	12,250	-0.25 ▼	-2.00	12,500	12,500	12,000	80,000	985,000,000
15/03/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,500	50,000	625,000,000
14/03/2016	12,500	1.50 ▲	13.64	11,000	12,500	12,500	50,000	625,000,000
24/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
23/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
22/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
21/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
20/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
19/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
18/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
17/12/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30,000	330,000,000
16/12/2015	11,000	0.00 ■■	0.00	0	11,000	11,000	30,000	330,000,000

(ĐVT: 1,000 VNĐ)