Lịch sử giao dịch BTS - 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 +4.77 (+0.43%)
HNX-Index 206.90 +0.62 (+0.30%)
UPCOM-Index 74.26 +0.07 (+0.09%)

SỰ KIỆN:

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

CTCP Xi Măng Vicem Bút Sơn
Vicem But Son Cement JSC
Mã CK: BTS 4.70 ▼ -0.10 (-2.13%) (cập nhật 10:00 05/01/2021)
Đang giao dịch

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

BTS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/01/2021	4,700	-0.10 ▼	-2.13	4,800	4,700	4,500	19,800	93,060,000
04/01/2021	4,800	0.10 ▲	2.08	4,700	4,800	4,500	2,700	12,960,000
31/12/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	6,100	28,670,000
30/12/2020	4,700	0.00 ■■	0.00	4,700	5,100	4,700	28,200	132,540,000
29/12/2020	4,700	0.20 ▲	4.26	4,500	4,700	4,400	1,780	8,366,000
28/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,030	4,635,000
27/12/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,400	140	630,000
25/12/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,400	140	630,000
24/12/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,400	2,460	11,316,000
23/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	160	720,000
22/12/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,300	810	3,645,000
21/12/2020	4,400	0.10 ▲	2.27	4,300	4,500	4,300	920	4,048,000
20/12/2020	4,300	-0.20 ▼	-4.65	4,500	4,400	4,300	830	3,569,000
18/12/2020	4,300	-0.20 ▼	-4.65	4,500	4,400	4,300	830	3,569,000
17/12/2020	4,500	0.20 ▲	4.44	4,300	4,500	4,500	20	90,000
16/12/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	50	215,000
15/12/2020	4,300	-0.20 ▼	-4.65	4,500	4,500	4,300	880	3,784,000
14/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
13/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,400	330	1,485,000
11/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,400	330	1,485,000
10/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
09/12/2020	4,500	0.20 ▲	4.44	4,300	4,500	4,300	240	1,080,000
08/12/2020	4,300	0.00 ■■	0.00	4,300	4,500	4,300	320	1,376,000
07/12/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,300	270	1,161,000
04/12/2020	4,300	-0.20 ▼	-4.65	4,500	4,300	4,300	500	2,150,000
03/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
02/12/2020	4,500	0.20 ▲	4.44	4,300	4,500	4,400	70	315,000
01/12/2020	4,300	0.00 ■■	0.00	4,300	4,500	4,300	30	129,000
30/11/2020	4,300	-0.20 ▼	-4.65	4,500	4,300	4,300	500	2,150,000
27/11/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,500	100	450,000
26/11/2020	4,400	0.10 ▲	2.27	4,300	4,500	4,400	500	2,200,000
25/11/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	500	2,150,000
24/11/2020	4,300	-0.20 ▼	-4.65	4,500	4,300	4,300	1,100	4,730,000
23/11/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	6,400	28,800,000
20/11/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	350	1,575,000
19/11/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,300	590	2,655,000
18/11/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	280	1,260,000
17/11/2020	4,500	0.30 ▲	6.67	4,200	4,500	4,500	20	90,000
16/11/2020	4,200	-0.30 ▼	-7.14	4,500	4,500	4,200	10,400	43,680,000
13/11/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,100	430	1,935,000
12/11/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
11/11/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
10/11/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,300	80	360,000
09/11/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
06/11/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
05/11/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	200	880,000
04/11/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	100	440,000
03/11/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	20	88,000
02/11/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10	44,000
30/10/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
29/10/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
28/10/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
27/10/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10	44,000
26/10/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
23/10/2020	4,400	0.30 ▲	6.82	4,100	4,400	4,400	10	44,000
22/10/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
21/10/2020	4,100	-0.30 ▼	-7.32	4,400	4,500	4,100	3,200	13,120,000
20/10/2020	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	70	308,000
19/10/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20	90,000
16/10/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,400	290	1,305,000
15/10/2020	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	6,100	26,840,000
14/10/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,400	1,000	4,500,000
13/10/2020	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	500	2,250,000
12/10/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
09/10/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	3,200	15,040,000
08/10/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,700	350	1,645,000
07/10/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
06/10/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,400	260	1,196,000
05/10/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,500	220	1,012,000
02/10/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	90	414,000
01/10/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,500	40	184,000
30/09/2020	4,500	0.10 ▲	2.22	4,400	4,500	4,500	100	450,000
29/09/2020	4,400	-0.30 ▼	-6.82	4,700	4,400	4,300	130	572,000
28/09/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,700	2,000	9,400,000
25/09/2020	4,400	0.20 ▲	4.55	4,200	4,400	4,300	1,900	8,360,000
24/09/2020	4,300	-0.20 ▼	-4.65	4,500	4,900	4,300	290	1,247,000
23/09/2020	4,500	-0.20 ▼	-4.44	4,700	4,800	4,500	30	135,000
22/09/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
21/09/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,600	1,100	5,170,000
18/09/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	20	94,000
17/09/2020	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	520	2,444,000
16/09/2020	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	1,000	4,800,000
15/09/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	100	490,000
14/09/2020	4,900	0.20 ▲	4.08	4,700	4,900	4,900	100	490,000
11/09/2020	4,700	-0.20 ▼	-4.26	4,900	4,700	4,700	180	846,000
10/09/2020	4,900	0.10 ▲	2.04	4,800	4,900	4,900	100	490,000
09/09/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
08/09/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	50	240,000
07/09/2020	4,800	-0.10 ▼	-2.08	4,900	4,800	4,600	1,200	5,760,000
04/09/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
03/09/2020	4,900	0.20 ▲	4.08	4,700	4,900	4,900	100	490,000
01/09/2020	4,700	-0.20 ▼	-4.26	4,900	4,900	4,700	380	1,786,000
31/08/2020	4,900	0.30 ▲	6.12	4,600	4,900	4,900	100	490,000
28/08/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,500	480	2,208,000
27/08/2020	4,600	0.00 ■■	0.00	4,600	5,000	4,600	1,260	5,796,000
26/08/2020	4,600	-0.40 ▼	-8.70	5,000	5,200	4,600	70	322,000
25/08/2020	5,000	0.40 ▲	8.00	4,600	5,000	5,000	460	2,300,000
24/08/2020	4,600	-0.30 ▼	-6.52	4,900	5,000	4,600	6,300	28,980,000
21/08/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,500	20	98,000
20/08/2020	4,900	0.10 ▲	2.04	4,800	4,900	4,900	1,100	5,390,000
19/08/2020	4,800	-0.10 ▼	-2.08	4,900	4,800	4,500	230	1,104,000
18/08/2020	4,900	-0.10 ▼	-2.04	5,000	4,900	4,500	350	1,715,000
17/08/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
14/08/2020	5,000	0.20 ▲	4.00	4,800	5,000	5,000	10	50,000
13/08/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,500	30	144,000
12/08/2020	4,400	-0.30 ▼	-6.82	4,700	4,500	4,400	400	1,760,000
11/08/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,700	20	94,000
10/08/2020	4,600	0.30 ▲	6.52	4,300	4,600	4,600	100	460,000
07/08/2020	4,300	-0.30 ▼	-6.98	4,600	4,300	4,300	10	43,000
06/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
05/08/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,600	20	92,000
04/08/2020	4,500	-0.10 ▼	-2.22	4,600	4,800	4,500	80	360,000
03/08/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,200	140	644,000
31/07/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
30/07/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
29/07/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,100	40	184,000
28/07/2020	4,500	-0.50 ▼	-11.11	5,000	5,000	4,500	18,600	83,700,000
27/07/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
24/07/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
23/07/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
22/07/2020	5,000	0.30 ▲	6.00	4,700	5,000	4,900	50	250,000
21/07/2020	4,700	-0.30 ▼	-6.38	5,000	4,700	4,700	10	47,000
20/07/2020	5,000	0.20 ▲	4.00	4,800	5,000	5,000	520	2,600,000
17/07/2020	4,800	0.20 ▲	4.17	4,600	4,800	4,600	390	1,872,000
16/07/2020	4,600	0.10 ▲	2.17	4,500	4,600	4,400	1,080	4,968,000
15/07/2020	4,500	0.10 ▲	2.22	4,400	4,600	4,100	370	1,665,000
14/07/2020	4,400	0.40 ▲	9.09	4,000	4,400	4,000	2,400	10,560,000
13/07/2020	4,000	-0.30 ▼	-7.50	4,300	4,300	4,000	30	120,000
10/07/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	150	645,000
09/07/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	320	1,376,000
08/07/2020	4,300	0.20 ▲	4.65	4,100	4,300	4,000	1,190	5,117,000
07/07/2020	4,100	0.30 ▲	7.32	3,800	4,100	4,000	240	984,000
06/07/2020	3,800	-0.40 ▼	-10.53	4,200	4,300	3,800	60	228,000
03/07/2020	4,200	0.30 ▲	7.14	3,900	4,200	4,000	150	630,000
02/07/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
01/07/2020	3,900	0.20 ▲	5.13	3,700	3,900	3,500	90	351,000
30/06/2020	3,700	-0.20 ▼	-5.41	3,900	3,900	3,700	20	74,000
29/06/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,900	10	39,000
26/06/2020	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
25/06/2020	3,800	0.10 ▲	2.63	3,700	3,800	3,800	40	152,000
24/06/2020	3,700	-0.30 ▼	-8.11	4,000	3,800	3,700	120	444,000
23/06/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	230	920,000
22/06/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
19/06/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	4,900	19,600,000
18/06/2020	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	1,060	4,240,000
17/06/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,100	200	820,000
16/06/2020	4,100	0.00 ■■	0.00	4,100	4,300	3,700	110	451,000
12/06/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
11/06/2020	4,100	0.00 ■■	0.00	4,100	4,100	4,100	20	82,000
10/06/2020	4,100	0.00 ■■	0.00	4,100	4,300	4,100	190	779,000
09/06/2020	4,100	0.00 ■■	0.00	4,100	4,200	4,100	240	984,000
08/06/2020	4,100	0.10 ▲	2.44	4,000	4,100	4,000	3,800	15,580,000
06/06/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	460	1,840,000
05/06/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	460	1,840,000
04/06/2020	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	10	40,000
03/06/2020	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
02/06/2020	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
01/06/2020	4,300	0.30 ▲	6.98	4,000	4,300	4,000	200	860,000
31/05/2020	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	50	200,000
29/05/2020	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	50	200,000
28/05/2020	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
27/05/2020	4,300	0.30 ▲	6.98	4,000	4,300	4,000	400	1,720,000
26/05/2020	4,300	0.30 ▲	6.98	4,000	4,300	4,000	400	1,720,000
25/05/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	60	240,000
24/05/2020	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	40	160,000
22/05/2020	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	40	160,000
20/05/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
19/05/2020	4,100	0.10 ▲	2.44	4,000	4,100	4,100	200	820,000
18/05/2020	4,000	0.20 ▲	5.00	3,800	4,000	4,000	10	40,000
17/05/2020	3,800	-0.20 ▼	-5.26	4,000	3,900	3,800	320	1,216,000
15/05/2020	3,800	-0.20 ▼	-5.26	4,000	3,900	3,800	320	1,216,000
14/05/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	160	640,000
13/05/2020	4,000	0.00 ■■	0.00	4,000	4,100	4,000	4,310	17,240,000
12/05/2020	4,000	0.10 ▲	2.50	3,900	4,100	3,900	370	1,480,000
11/05/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,900	750	2,925,000
10/05/2020	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	390	1,482,000
08/05/2020	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	390	1,482,000
07/05/2020	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	10	39,000
06/05/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	60	240,000
05/05/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	60	240,000
04/05/2020	4,000	0.30 ▲	7.50	3,700	4,000	4,000	440	1,760,000
01/05/2020	3,700	0.10 ▲	2.70	3,600	3,900	3,700	440	1,628,000
30/04/2020	3,700	0.10 ▲	2.70	3,600	3,900	3,700	440	1,628,000
29/04/2020	3,700	0.10 ▲	2.70	3,600	3,900	3,700	440	1,628,000
28/04/2020	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
27/04/2020	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	10	38,000
26/04/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	50	210,000
24/04/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	50	210,000
23/04/2020	4,200	0.00 ■■	0.00	4,200	4,200	3,800	60	252,000
22/04/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,000	390	1,638,000
21/04/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	210	882,000
20/04/2020	4,200	0.30 ▲	7.14	3,900	4,200	4,000	1,500	6,300,000
19/04/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	920	3,588,000
17/04/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,700	920	3,588,000
16/04/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,500	230	874,000
15/04/2020	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	10	35,000
14/04/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,600	10	36,000
13/04/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	110	385,000
12/04/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,400	300	1,050,000
10/04/2020	3,500	0.10 ▲	2.86	3,400	3,500	3,400	300	1,050,000
09/04/2020	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
08/04/2020	3,400	-0.30 ▼	-8.82	3,700	3,800	3,400	700	2,380,000
07/04/2020	3,700	-0.20 ▼	-5.41	3,900	3,900	3,700	120	444,000
06/04/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,600	460	1,794,000
05/04/2020	3,600	-0.40 ▼	-11.11	4,000	4,000	3,600	270	972,000
03/04/2020	3,600	-0.40 ▼	-11.11	4,000	4,000	3,600	270	972,000
02/04/2020	4,000	0.20 ▲	5.00	3,800	4,000	3,500	180	720,000
01/04/2020	4,000	0.20 ▲	5.00	3,800	4,000	3,500	180	720,000
31/03/2020	3,800	0.30 ▲	7.89	3,500	3,800	3,200	170	646,000
30/03/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
29/03/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	40	140,000
27/03/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	40	140,000
26/03/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	130	455,000
25/03/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
23/03/2020	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
22/03/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
20/03/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
19/03/2020	3,500	-0.20 ▼	-5.71	3,700	3,600	3,500	770	2,695,000
18/03/2020	3,700	0.00 ■■	0.00	3,700	3,700	3,700	30	111,000
17/03/2020	3,700	-0.20 ▼	-5.41	3,900	3,700	3,700	10	37,000
16/03/2020	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	100	390,000
13/03/2020	4,000	0.30 ▲	7.50	3,700	4,000	3,500	1,900	7,600,000
12/03/2020	3,700	-0.20 ▼	-5.41	3,900	3,700	3,700	400	1,480,000
11/03/2020	3,900	0.10 ▲	2.56	3,800	3,900	3,900	3,000	11,700,000
10/03/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,600	110	418,000
09/03/2020	3,800	-0.30 ▼	-7.89	4,100	3,900	3,800	130	494,000
06/03/2020	4,100	0.10 ▲	2.44	4,000	4,100	4,000	3,700	15,170,000
05/03/2020	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	490	1,960,000
04/03/2020	4,100	-0.10 ▼	-2.44	4,200	4,100	4,100	190	779,000
03/03/2020	4,200	-0.10 ▼	-2.38	4,300	4,200	4,200	110	462,000
02/03/2020	4,300	0.30 ▲	6.98	4,000	4,400	4,200	600	2,580,000
28/02/2020	4,000	-0.20 ▼	-5.00	4,200	4,000	4,000	150	600,000
27/02/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
26/02/2020	4,200	-0.10 ▼	-2.38	4,300	4,200	4,000	1,220	5,124,000
25/02/2020	4,300	0.20 ▲	4.65	4,100	4,300	4,300	20	86,000
24/02/2020	4,100	0.00 ■■	0.00	4,100	4,200	4,100	220	902,000
21/02/2020	4,100	-0.20 ▼	-4.88	4,300	4,100	4,000	220	902,000
20/02/2020	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
19/02/2020	4,300	0.20 ▲	4.65	4,100	4,300	4,300	200	860,000
18/02/2020	4,100	-0.20 ▼	-4.88	4,300	4,100	4,000	410	1,681,000
17/02/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	400	1,720,000
14/02/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
13/02/2020	4,200	-0.20 ▼	-4.76	4,400	4,200	4,200	750	3,150,000
12/02/2020	4,400	0.00 ■■	0.00	4,400	4,700	4,400	160	704,000
11/02/2020	4,400	-0.30 ▼	-6.82	4,700	4,600	4,400	70	308,000
10/02/2020	4,700	0.40 ▲	8.51	4,300	4,700	4,700	10	47,000
09/02/2020	4,300	0.10 ▲	2.33	4,200	4,500	4,300	30	129,000
07/02/2020	4,300	0.10 ▲	2.33	4,200	4,500	4,300	30	129,000
06/02/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
04/02/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
03/02/2020	4,200	-0.10 ▼	-2.38	4,300	4,200	4,200	30	126,000
30/01/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	10	43,000
29/01/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	10	43,000
28/01/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	10	43,000
27/01/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	10	43,000
26/01/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	10	43,000
24/01/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	10	43,000
23/01/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	10	43,000
22/01/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	10	43,000
21/01/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
20/01/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
17/01/2020	4,200	-0.20 ▼	-4.76	4,400	4,200	4,200	200	840,000
16/01/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
15/01/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
13/01/2020	4,400	-0.30 ▼	-6.82	4,700	4,400	4,400	10	44,000
10/01/2020	4,700	0.10 ▲	2.13	4,600	4,800	4,200	100	470,000
09/01/2020	4,600	-0.20 ▼	-4.35	4,800	4,600	4,600	10	46,000
08/01/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
06/01/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,400	20	96,000
03/01/2020	4,800	0.30 ▲	6.25	4,500	4,800	4,800	30	144,000
02/01/2020	4,500	0.20 ▲	4.44	4,300	4,500	4,500	10	45,000
31/12/2019	4,300	-0.40 ▼	-9.30	4,700	4,900	4,300	700	3,010,000
30/12/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
27/12/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
26/12/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
25/12/2019	4,700	0.10 ▲	2.13	4,600	4,700	4,700	10	47,000
24/12/2019	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
23/12/2019	4,600	0.30 ▲	6.52	4,300	4,600	4,600	10	46,000
20/12/2019	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	10	43,000
19/12/2019	4,400	-0.40 ▼	-9.09	4,800	4,800	4,400	20	88,000
18/12/2019	4,800	0.10 ▲	2.08	4,700	4,800	4,700	240	1,152,000
17/12/2019	4,700	0.40 ▲	8.51	4,300	4,700	4,400	570	2,679,000
16/12/2019	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
13/12/2019	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
12/12/2019	4,300	0.10 ▲	2.33	4,200	4,300	4,200	230	989,000
11/12/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
10/12/2019	4,200	-0.30 ▼	-7.14	4,500	4,500	4,200	4,020	16,884,000
09/12/2019	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
06/12/2019	4,500	-0.20 ▼	-4.44	4,700	4,600	4,300	510	2,295,000
05/12/2019	4,700	0.30 ▲	6.38	4,400	4,700	4,000	80	376,000
04/12/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	100	440,000
03/12/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,200	5,400,000
02/12/2019	4,500	-0.10 ▼	-2.22	4,600	4,500	4,400	1,300	5,850,000
29/11/2019	4,600	-0.10 ▼	-2.17	4,700	4,600	4,400	240	1,104,000
28/11/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
27/11/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
26/11/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	4,000	18,800,000
25/11/2019	4,800	0.20 ▲	4.17	4,600	4,800	4,400	710	3,408,000
22/11/2019	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
21/11/2019	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	70	322,000
20/11/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
19/11/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
18/11/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
15/11/2019	4,700	0.30 ▲	6.38	4,400	4,700	4,400	330	1,551,000
14/11/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
13/11/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	360	1,584,000
12/11/2019	4,400	-0.20 ▼	-4.55	4,600	4,600	4,400	800	3,520,000
11/11/2019	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	200	920,000
08/11/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	70	329,000
07/11/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
06/11/2019	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
05/11/2019	4,700	0.30 ▲	6.38	4,400	4,700	4,600	1,700	7,990,000
04/11/2019	4,400	0.10 ▲	2.27	4,300	4,600	4,400	1,000	4,400,000
01/11/2019	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
31/10/2019	4,300	-0.10 ▼	-2.33	4,400	4,800	4,300	1,300	5,590,000
30/10/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
29/10/2019	4,400	-0.40 ▼	-9.09	4,800	4,800	4,400	660	2,904,000
28/10/2019	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
25/10/2019	4,800	0.40 ▲	8.33	4,400	4,800	4,500	60	288,000
24/10/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
23/10/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	400	1,760,000
22/10/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	530	2,332,000
21/10/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	610	2,684,000
18/10/2019	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
17/10/2019	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
16/10/2019	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
15/10/2019	4,500	0.20 ▲	4.44	4,300	4,500	4,500	2,000	9,000,000
14/10/2019	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
11/10/2019	4,300	0.00 ■■	0.00	4,300	4,500	4,300	12,200	52,460,000
10/10/2019	4,300	0.10 ▲	2.33	4,200	4,400	4,300	20	86,000
09/10/2019	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,210	5,082,000
08/10/2019	4,200	-0.30 ▼	-7.14	4,500	4,200	4,200	30	126,000
07/10/2019	4,500	0.20 ▲	4.44	4,300	4,500	4,500	50	225,000
04/10/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,300	30	129,000
03/10/2019	4,300	0.10 ▲	2.33	4,200	4,300	4,300	70	301,000
02/10/2019	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
01/10/2019	4,200	-0.10 ▼	-2.38	4,300	4,200	4,000	320	1,344,000
30/09/2019	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
27/09/2019	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
26/09/2019	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
25/09/2019	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
24/09/2019	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
23/09/2019	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	860	3,698,000
20/09/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
19/09/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
18/09/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
17/09/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
16/09/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
13/09/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
12/09/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
11/09/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	240	1,056,000
10/09/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	180	792,000
09/09/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	310	1,364,000
06/09/2019	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
05/09/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	50	220,000
04/09/2019	4,400	0.00 ■■	0.00	4,400	4,600	4,400	1,220	5,368,000
30/08/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	330	1,452,000
29/08/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	10	44,000
26/08/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,400	410	1,845,000
23/08/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	20	88,000
22/08/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	500	2,200,000
21/08/2019	4,400	0.00 ■■	0.00	4,400	4,600	4,400	1,010	4,444,000
20/08/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	390	1,716,000
19/08/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	440	1,936,000
16/08/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	500	2,200,000
14/08/2019	4,400	0.20 ▲	4.55	4,200	4,400	4,300	20	88,000
13/08/2019	4,200	-0.30 ▼	-7.14	4,500	4,300	4,200	1,100	4,620,000
12/08/2019	4,500	0.00 ■■	0.00	4,500	4,600	4,500	20	90,000
09/08/2019	4,500	0.20 ▲	4.44	4,300	4,500	4,500	650	2,925,000
08/08/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,300	10	43,000
07/08/2019	4,300	0.00 ■■	0.00	4,300	4,500	4,300	990	4,257,000
05/08/2019	4,300	-0.10 ▼	-2.33	4,400	4,300	4,100	20	86,000
01/08/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	50	220,000
31/07/2019	4,500	0.20 ▲	4.44	4,300	4,500	4,500	20	90,000
30/07/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,300	20	86,000
25/07/2019	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	220	946,000
24/07/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,110	4,884,000
22/07/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	40	176,000
12/07/2019	4,500	-0.40 ▼	-8.89	4,900	4,500	4,500	20	90,000
11/07/2019	4,900	0.20 ▲	4.08	4,700	4,900	4,900	10	49,000
10/07/2019	4,700	0.30 ▲	6.38	4,400	4,700	4,500	40	188,000
04/07/2019	4,400	0.00 ■■	0.00	4,400	4,800	4,400	20	88,000
03/07/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,300	230	1,012,000
24/06/2019	4,400	0.00 ■■	0.00	4,400	4,600	4,400	1,860	8,184,000
21/06/2019	4,400	0.00 ■■	0.00	4,400	4,500	4,400	1,010	4,444,000
20/06/2019	4,400	0.10 ▲	2.27	4,300	4,400	4,400	30	132,000
19/06/2019	4,300	-0.20 ▼	-4.65	4,500	4,400	4,300	2,500	10,750,000
18/06/2019	4,300	-0.20 ▼	-4.65	4,500	4,400	4,300	2,500	10,750,000
17/06/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
13/06/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,400	840	3,780,000
07/06/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10	44,000
06/06/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10	44,000
05/06/2019	4,400	0.00 ■■	0.00	4,400	4,600	4,200	130	572,000
03/06/2019	4,400	0.20 ▲	4.55	4,200	4,400	4,400	10	44,000
02/06/2019	4,400	0.20 ▲	4.55	4,200	4,400	4,400	10	44,000
31/05/2019	4,400	0.20 ▲	4.55	4,200	4,400	4,400	10	44,000
29/05/2019	4,200	0.00 ■■	0.00	4,200	4,400	4,200	240	1,008,000
28/05/2019	4,200	0.00 ■■	0.00	4,200	4,400	4,200	240	1,008,000
27/05/2019	4,200	-0.30 ▼	-7.14	4,500	4,200	4,200	60	252,000
24/05/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	860	3,870,000
23/05/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	860	3,870,000
22/05/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	510	2,295,000
21/05/2019	4,500	-0.20 ▼	-4.44	4,700	4,700	4,500	130	585,000
20/05/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,500	120	564,000
15/05/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	280	1,316,000
14/05/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	280	1,316,000
13/05/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,800	40	192,000
12/05/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,800	40	192,000
10/05/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,800	40	192,000
09/05/2019	4,800	0.30 ▲	6.25	4,500	4,800	4,800	10	48,000
06/05/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
05/05/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
03/05/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
02/05/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20	90,000
01/05/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	660	2,970,000
30/04/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	660	2,970,000
29/04/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	660	2,970,000
28/04/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	660	2,970,000
26/04/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	660	2,970,000
25/04/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,500	140	630,000
24/04/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,500	140	630,000
23/04/2019	4,400	-0.30 ▼	-6.82	4,700	4,400	4,400	270	1,188,000
22/04/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,500	840	3,948,000
21/04/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	580	2,610,000
19/04/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	580	2,610,000
18/04/2019	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	450	2,025,000
17/04/2019	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	450	2,025,000
16/04/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,600	110	517,000
12/04/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,700	10	47,000
11/04/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,700	10	47,000
10/04/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	430	1,935,000
09/04/2019	4,500	0.10 ▲	2.22	4,400	4,700	4,400	320	1,440,000
27/03/2019	4,400	-0.30 ▼	-6.82	4,700	4,400	4,400	20	88,000
26/03/2019	4,700	0.40 ▲	8.51	4,300	4,700	4,300	40	188,000
25/03/2019	4,300	0.00 ■■	0.00	4,300	4,300	4,300	110	473,000
22/03/2019	4,300	-0.20 ▼	-4.65	4,500	4,400	4,300	100	430,000
21/03/2019	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	430	1,935,000
18/03/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	130	611,000
15/03/2019	4,700	-0.20 ▼	-4.26	4,900	4,800	4,600	1,400	6,580,000
14/03/2019	4,900	0.40 ▲	8.16	4,500	4,900	4,900	500	2,450,000
13/03/2019	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	220	990,000
12/03/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,600	10	46,000
08/03/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	150	675,000
06/03/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,600	30	138,000
05/03/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,500	180	810,000
28/02/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,400	300	1,320,000
27/02/2019	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	310	1,364,000
26/02/2019	4,500	-0.30 ▼	-6.67	4,800	4,500	4,500	400	1,800,000
25/02/2019	4,800	0.10 ▲	2.08	4,700	4,800	4,800	50	240,000
22/02/2019	4,700	0.40 ▲	8.51	4,300	4,700	4,700	340	1,598,000
19/02/2019	4,900	0.40 ▲	8.16	4,500	4,900	4,900	500	2,450,000
15/02/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	260	1,170,000
14/02/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,500	110	495,000
12/02/2019	4,500	-0.30 ▼	-6.67	4,800	4,500	4,500	200	900,000
01/02/2019	4,800	-0.50 ▼	-10.42	5,300	4,800	4,800	500	2,400,000
28/01/2019	5,300	0.00 ■■	0.00	5,300	5,300	4,800	210	1,113,000
21/01/2019	5,300	0.30 ▲	5.66	5,000	5,300	5,300	10,000	53,000,000
19/01/2019	5,000	0.20 ▲	4.00	4,800	5,000	5,000	510,000	2,550,000,000
02/01/2019	4,800	-0.50 ▼	-10.42	5,300	4,800	4,800	3,000	14,400,000
28/12/2018	5,300	0.30 ▲	5.66	5,000	5,300	5,300	100	530,000
27/12/2018	5,000	-0.30 ▼	-6.00	5,300	5,600	4,800	1,200	6,000,000
26/12/2018	5,300	-0.50 ▼	-9.43	5,800	5,500	5,300	3,400	18,020,000
25/12/2018	5,800	0.30 ▲	5.17	5,500	5,800	5,800	100	580,000
24/12/2018	5,500	0.20 ▲	3.64	5,300	5,500	5,500	200	1,100,000
21/12/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,000	200	1,060,000
20/12/2018	5,200	0.30 ▲	5.77	4,900	5,200	4,900	200	1,040,000
19/12/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,900	100	490,000
18/12/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
17/12/2018	4,900	0.20 ▲	4.08	4,700	5,000	4,500	1,700	8,330,000
14/12/2018	4,700	-0.20 ▼	-4.26	4,900	4,700	4,700	200	940,000
13/12/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
12/12/2018	4,900	-0.50 ▼	-10.20	5,400	5,400	4,900	1,400	6,860,000
11/12/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
10/12/2018	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
07/12/2018	5,400	0.40 ▲	7.41	5,000	5,400	4,600	500	2,700,000
06/12/2018	5,000	-0.10 ▼	-2.00	5,100	5,400	5,000	600	3,000,000
05/12/2018	5,100	0.00 ■■	0.00	5,100	5,100	4,600	9,200	46,920,000
04/12/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
03/12/2018	5,100	0.10 ▲	1.96	5,000	5,500	5,100	700	3,570,000
30/11/2018	5,000	-0.20 ▼	-4.00	5,200	5,500	5,000	1,200	6,000,000
29/11/2018	5,200	0.00 ■■	0.00	5,200	5,500	5,200	1,100	5,720,000
28/11/2018	5,200	-0.50 ▼	-9.62	5,700	5,500	5,200	2,200	11,440,000
27/11/2018	5,700	-0.20 ▼	-3.51	5,900	5,700	5,700	1,000	5,700,000
26/11/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
23/11/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
22/11/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
21/11/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
20/11/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
19/11/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
16/11/2018	5,900	0.30 ▲	5.08	5,600	5,900	5,900	100	590,000
15/11/2018	5,600	-0.30 ▼	-5.36	5,900	5,600	5,400	200	1,120,000
14/11/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
13/11/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
12/11/2018	5,900	0.10 ▲	1.69	5,800	5,900	5,900	100	590,000
09/11/2018	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
08/11/2018	5,800	0.20 ▲	3.45	5,600	5,800	5,800	100	580,000
07/11/2018	5,600	-0.20 ▼	-3.57	5,800	5,900	5,300	400	2,240,000
06/11/2018	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
05/11/2018	5,800	-0.10 ▼	-1.72	5,900	6,000	5,800	200	1,160,000
02/11/2018	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	100	590,000
01/11/2018	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
31/10/2018	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
30/10/2018	6,000	0.10 ▲	1.67	5,900	6,000	6,000	100	600,000
29/10/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
26/10/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
25/10/2018	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
24/10/2018	5,900	0.10 ▲	1.69	5,800	5,900	5,900	100	590,000
23/10/2018	5,800	-0.10 ▼	-1.72	5,900	5,800	5,800	100	580,000
22/10/2018	5,900	0.10 ▲	1.69	5,800	5,900	5,900	100	590,000
19/10/2018	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
18/10/2018	5,800	0.10 ▲	1.72	5,700	5,800	5,800	100	580,000
17/10/2018	5,700	0.20 ▲	3.51	5,500	5,700	5,500	200	1,140,000
16/10/2018	5,500	0.30 ▲	5.45	5,200	5,500	5,500	100	550,000
15/10/2018	5,200	-0.50 ▼	-9.62	5,700	5,800	5,200	3,000	15,600,000
12/10/2018	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
11/10/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,200	300	1,710,000
10/10/2018	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
09/10/2018	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
08/10/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,300	1,900	10,830,000
05/10/2018	5,700	0.10 ▲	1.75	5,600	5,700	5,700	100	570,000
04/10/2018	5,600	-0.10 ▼	-1.79	5,700	5,600	5,300	4,200	23,520,000
03/10/2018	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
02/10/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,300	3,300	18,810,000
01/10/2018	5,700	0.40 ▲	7.02	5,300	5,700	5,300	36,300	206,910,000
28/09/2018	5,300	-0.20 ▼	-3.77	5,500	5,500	5,300	3,100	16,430,000
27/09/2018	5,500	0.50 ▲	9.09	5,000	5,500	5,200	17,500	96,250,000
26/09/2018	5,000	0.40 ▲	8.00	4,600	5,000	4,700	23,900	119,500,000
25/09/2018	4,600	0.20 ▲	4.35	4,400	4,700	4,600	4,200	19,320,000
24/09/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
21/09/2018	4,400	-0.20 ▼	-4.55	4,600	4,600	4,400	5,100	22,440,000
20/09/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
19/09/2018	4,600	0.30 ▲	6.52	4,300	4,600	4,400	2,100	9,660,000
18/09/2018	4,300	0.00 ■■	0.00	4,300	4,300	4,300	200	860,000
17/09/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
14/09/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
13/09/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
12/09/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
11/09/2018	4,300	0.00 ■■	0.00	4,300	4,300	4,300	3,100	13,330,000
10/09/2018	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	1,200	5,160,000
07/09/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
06/09/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
05/09/2018	4,400	0.00 ■■	0.00	4,400	4,500	4,400	4,700	20,680,000
04/09/2018	4,400	-0.20 ▼	-4.55	4,600	4,400	4,400	1,600	7,040,000
31/08/2018	4,600	0.20 ▲	4.35	4,400	4,600	4,400	800	3,680,000
30/08/2018	4,400	0.00 ■■	0.00	4,400	4,500	4,400	4,400	19,360,000
29/08/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	100	440,000
28/08/2018	4,500	-0.10 ▼	-2.22	4,500	4,500	4,500	3,100	13,950,000
27/08/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,500	600	2,760,000
24/08/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	300	1,350,000
23/08/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,500	4,300	19,350,000
22/08/2018	4,400	0.00 ■■	0.00	4,400	4,500	4,400	1,400	6,160,000
21/08/2018	4,400	0.10 ▲	2.27	4,300	4,400	4,400	300	1,320,000
20/08/2018	4,300	-0.20 ▼	-4.65	4,500	4,300	4,300	2,800	12,040,000
17/08/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
16/08/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	500	2,250,000
15/08/2018	4,500	-0.30 ▼	-6.67	4,800	4,500	4,500	2,200	9,900,000
14/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
13/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
10/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
09/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
08/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
07/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
06/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
03/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
02/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
01/08/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
31/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
30/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
27/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
26/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
25/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
24/07/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	100	480,000
23/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
20/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
19/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
18/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
17/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
16/07/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
13/07/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	200	960,000
12/07/2018	4,800	-0.30 ▼	-6.25	5,100	4,800	4,800	1,100	5,280,000
11/07/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
10/07/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
09/07/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
06/07/2018	5,100	0.00 ■■	0.00	5,100	5,100	4,700	300	1,530,000
05/07/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
04/07/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
03/07/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
29/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
28/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
27/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
26/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
25/06/2018	5,100	-0.20 ▼	-3.92	5,300	5,100	5,100	100	510,000
22/06/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
21/06/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
20/06/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
19/06/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
18/06/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
15/06/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
14/06/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
13/06/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
12/06/2018	5,300	0.20 ▲	3.77	5,100	5,300	5,300	5,000	26,500,000
11/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
08/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
07/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
06/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
05/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
04/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
01/06/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
31/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
30/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
29/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
28/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
25/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
24/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
23/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
22/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
21/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
18/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
17/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
16/05/2018	5,100	0.00 ■■	0.00	5,100	5,100	5,100	300	1,530,000
15/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
14/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
11/05/2018	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
10/05/2018	5,100	0.10 ▲	1.96	5,000	5,100	5,100	100	510,000
09/05/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
08/05/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	200	1,000,000
07/05/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
04/05/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
03/05/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
02/05/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
27/04/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
26/04/2018	5,000	0.10 ▲	2.00	4,900	5,000	4,900	300	1,500,000
24/04/2018	4,900	0.40 ▲	8.16	4,500	4,900	4,500	9,600	47,040,000
23/04/2018	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	100	450,000
20/04/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	200	920,000
19/04/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,100	200	920,000
18/04/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	100	450,000
13/04/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
12/04/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
11/04/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
10/04/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
09/04/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
06/04/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
05/04/2018	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	7,000	31,500,000
04/04/2018	5,000	0.30 ▲	6.00	4,700	5,000	5,000	100	500,000
03/04/2018	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	22,000	103,400,000
02/04/2018	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	100	480,000
30/03/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
29/03/2018	5,000	0.30 ▲	6.00	4,700	5,000	5,000	2,700	13,500,000
28/03/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
27/03/2018	4,700	0.20 ▲	4.26	4,500	4,700	4,700	2,200	10,340,000
26/03/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	400	1,800,000
23/03/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
22/03/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
21/03/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,200	5,400,000
20/03/2018	4,500	-0.30 ▼	-6.67	4,800	4,500	4,500	700	3,150,000
19/03/2018	4,800	-0.20 ▼	-4.17	5,000	5,000	4,800	15,500	74,400,000
16/03/2018	5,000	0.40 ▲	8.00	4,600	5,000	4,600	800	4,000,000
15/03/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
14/03/2018	4,600	-0.40 ▼	-8.70	5,000	4,600	4,600	3,500	16,100,000
13/03/2018	5,000	0.00 ■■	0.00	5,000	5,000	4,500	300	1,500,000
12/03/2018	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
09/03/2018	5,000	0.20 ▲	4.00	4,800	5,000	5,000	200	1,000,000
08/03/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
07/03/2018	4,800	-0.30 ▼	-6.25	5,100	4,800	4,600	21,100	101,280,000
06/03/2018	5,100	0.30 ▲	5.88	4,800	5,100	4,500	5,000	25,500,000
05/03/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
02/03/2018	4,800	-0.50 ▼	-10.42	5,300	5,200	4,800	10,000	48,000,000
01/03/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
28/02/2018	5,300	0.10 ▲	1.89	5,200	5,300	4,700	25,000	132,500,000
27/02/2018	5,200	0.00 ■■	0.00	5,200	5,200	4,700	700	3,640,000
26/02/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
23/02/2018	5,200	-0.50 ▼	-9.62	5,700	5,300	5,200	3,500	18,200,000
22/02/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,100	6,270,000
21/02/2018	5,700	0.30 ▲	5.26	5,400	5,700	5,000	7,600	43,320,000
13/02/2018	5,400	0.20 ▲	3.70	5,200	5,400	5,400	100	540,000
12/02/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
09/02/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
08/02/2018	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
07/02/2018	5,200	-0.10 ▼	-1.92	5,300	5,200	5,200	100	520,000
06/02/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
05/02/2018	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
02/02/2018	5,300	0.40 ▲	7.55	4,900	5,300	5,300	200	1,060,000
01/02/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
31/01/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
30/01/2018	4,900	0.40 ▲	8.16	4,500	4,900	4,900	100	490,000
29/01/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
26/01/2018	4,500	-0.30 ▼	-6.67	4,800	5,200	4,500	400	1,800,000
25/01/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
24/01/2018	4,800	0.20 ▲	4.17	4,500	4,800	4,800	1,000	4,800,000
23/01/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,500	4,100	18,860,000
22/01/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	400	1,800,000
19/01/2018	4,500	-0.40 ▼	-8.89	4,900	4,900	4,500	11,100	49,950,000
18/01/2018	4,900	0.40 ▲	8.16	4,500	4,900	4,900	400	1,960,000
17/01/2018	4,500	-0.30 ▼	-6.67	4,800	4,500	4,500	200	900,000
16/01/2018	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
15/01/2018	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	1,000	4,800,000
12/01/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
11/01/2018	4,900	0.40 ▲	8.16	4,500	4,900	4,900	100	490,000
10/01/2018	4,500	0.00 ■■	0.00	4,500	4,600	4,500	6,100	27,450,000
09/01/2018	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	300	1,350,000
08/01/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,600	1,000	4,600,000
05/01/2018	4,500	0.00 ■■	0.00	4,500	4,700	4,500	3,100	13,950,000
04/01/2018	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	2,200	9,900,000
03/01/2018	4,700	0.20 ▲	4.26	4,500	4,700	4,500	500	2,350,000
02/01/2018	4,500	0.00 ■■	0.00	4,500	4,800	4,300	7,700	34,650,000
29/12/2017	4,500	-0.30 ▼	-6.67	4,800	4,500	4,500	100	450,000
28/12/2017	4,800	0.30 ▲	6.25	4,500	4,800	4,400	2,100	10,080,000
27/12/2017	4,500	-0.30 ▼	-6.67	4,800	4,700	4,500	1,400	6,300,000
26/12/2017	4,800	0.20 ▲	4.17	4,600	4,800	4,800	100	480,000
25/12/2017	4,600	0.20 ▲	4.35	4,400	4,600	4,400	1,100	5,060,000
22/12/2017	4,400	-0.20 ▼	-4.55	4,600	4,400	4,400	1,400	6,160,000
21/12/2017	4,600	-0.20 ▼	-4.35	4,800	4,800	4,500	2,100	9,660,000
20/12/2017	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
19/12/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	200	900,000
18/12/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	200	940,000
15/12/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	100	480,000
14/12/2017	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	4,000	19,200,000
13/12/2017	5,000	-0.10 ▼	-2.00	5,100	5,000	4,600	3,900	19,500,000
12/12/2017	5,100	0.10 ▲	1.96	5,000	5,100	5,100	1,000	5,100,000
11/12/2017	5,000	-0.50 ▼	-10.00	5,500	5,000	5,000	5,200	26,000,000
08/12/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,500	4,200	21,000,000
07/12/2017	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
01/12/2017	5,500	0.00 ■■	0.00	0	0	0	0	0
30/11/2017	5,500	0.10 ▲	1.85	5,400	5,500	5,400	1,600	8,800,000
29/11/2017	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
28/11/2017	5,400	0.30 ▲	5.88	5,400	5,400	5,400	1,505	8,127,000
24/11/2017	5,000	-0.40 ▼	-7.41	5,500	5,500	5,000	900	4,500,000
23/11/2017	5,400	-0.60 ▼	-10.00	5,400	5,500	5,400	4,402	23,770,800
22/11/2017	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	1,600	9,600,000
21/11/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
17/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
16/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
15/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
14/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
13/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
10/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
09/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
08/11/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
07/11/2017	6,500	0.50 ▲	8.33	5,400	6,500	5,400	12,600	81,900,000
06/11/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/11/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	5	30,000
02/11/2017	6,000	0.10 ▲	1.69	6,000	6,000	6,000	100	600,000
01/11/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
31/10/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
30/10/2017	5,900	0.00 ■■	0.00	5,400	5,900	5,400	500	2,950,000
27/10/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
26/10/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
25/10/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
24/10/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
23/10/2017	5,900	0.40 ▲	7.27	5,000	5,900	5,000	300	1,770,000
20/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
19/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
18/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	2,700	14,850,000
17/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
16/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
12/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,700	9,350,000
11/10/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
10/10/2017	5,500	0.10 ▲	1.85	5,500	5,500	5,500	1,000	5,500,000
09/10/2017	5,400	-0.60 ▼	-10.00	6,500	6,500	5,400	4,100	22,140,000
06/10/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
05/10/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,100	12,600,000
04/10/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/10/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
02/10/2017	6,000	0.50 ▲	9.09	6,000	6,000	6,000	1,300	7,800,000
29/09/2017	5,500	-0.50 ▼	-8.33	5,500	5,500	5,500	200	1,100,000
28/09/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	6,732	40,392,000
27/09/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	18,900	113,400,000
26/09/2017	6,000	-0.30 ▼	-4.76	6,100	6,300	6,000	21,900	131,400,000
25/09/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
22/09/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
21/09/2017	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	800	5,040,000
20/09/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	5	32,000
19/09/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
18/09/2017	6,400	-0.50 ▼	-7.25	6,500	6,500	6,400	2,800	17,920,000
15/09/2017	6,900	0.50 ▲	7.81	6,500	6,900	6,400	20,100	138,690,000
14/09/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
13/09/2017	6,400	0.40 ▲	6.67	6,500	6,500	5,400	2,300	14,720,000
12/09/2017	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
11/09/2017	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	100	600,000
08/09/2017	6,400	-1.00 ▼	-13.51	7,300	7,300	6,400	200	1,280,000
07/09/2017	7,400	0.60 ▲	8.82	6,800	7,400	6,800	1,900	14,060,000
06/09/2017	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	6,000	40,800,000
05/09/2017	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	2,100	14,700,000
01/09/2017	7,100	0.20 ▲	2.90	7,100	7,100	7,100	4,100	29,110,000
31/08/2017	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	6,400	44,160,000
30/08/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
29/08/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	4,027	28,591,700
28/08/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
25/08/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
24/08/2017	7,100	0.30 ▲	4.41	7,100	7,100	7,100	100	710,000
23/08/2017	6,800	0.00 ■■	0.00	6,600	6,800	6,600	600	4,080,000
22/08/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
21/08/2017	6,800	0.30 ▲	4.62	6,500	6,800	6,500	2,000	13,600,000
18/08/2017	6,500	-0.50 ▼	-7.14	6,800	6,800	6,500	6,100	39,650,000
17/08/2017	7,000	0.20 ▲	2.94	7,000	7,000	7,000	1,100	7,700,000
16/08/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	400	2,720,000
15/08/2017	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	125	850,000
14/08/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
11/08/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
10/08/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
09/08/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	110	781,000
08/08/2017	7,100	0.10 ▲	1.43	6,500	7,100	6,500	600	4,260,000
07/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	6,100	42,700,000
04/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
03/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
02/08/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	15	105,000
01/08/2017	7,000	0.10 ▲	1.45	6,400	7,000	6,400	1,000	7,000,000
31/07/2017	6,900	0.10 ▲	1.47	6,300	6,900	6,300	2,100	14,490,000
28/07/2017	6,800	0.20 ▲	3.03	6,600	6,800	6,600	5,500	37,400,000
27/07/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
26/07/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
25/07/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
24/07/2017	6,600	-0.40 ▼	-5.71	7,000	7,000	6,600	2,734	18,044,400
21/07/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,100	7,700,000
20/07/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/07/2017	7,000	-0.70 ▼	-9.09	7,000	7,000	7,000	300	2,100,000
18/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
17/07/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
14/07/2017	7,700	0.10 ▲	1.32	6,900	7,700	6,900	245	1,886,500
13/07/2017	7,600	-0.20 ▼	-2.56	7,700	7,700	7,600	600	4,560,000
12/07/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
11/07/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
10/07/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
07/07/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
06/07/2017	7,800	0.30 ▲	4.00	7,100	7,800	7,100	300	2,340,000
05/07/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
04/07/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
03/07/2017	7,500	0.30 ▲	4.17	7,400	7,500	7,400	56,300	422,250,000
30/06/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
29/06/2017	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	500	3,600,000
28/06/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
27/06/2017	7,700	0.00 ■■	0.00	7,000	7,700	7,000	300	2,310,000
26/06/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	386	2,972,200
23/06/2017	7,700	0.10 ▲	1.32	7,600	7,700	6,900	1,206	9,286,200
22/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
21/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
20/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	20	152,000
19/06/2017	7,600	0.40 ▲	5.56	7,000	7,600	7,000	2,440	18,544,000
16/06/2017	7,200	-0.30 ▼	-4.00	7,300	7,300	7,200	400	2,880,000
15/06/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	200	1,500,000
14/06/2017	7,600	0.40 ▲	5.56	7,600	7,600	7,600	100	760,000
13/06/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
09/06/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
08/06/2017	7,200	-0.20 ▼	-2.70	7,800	7,800	7,200	4,600	33,120,000
07/06/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
06/06/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
05/06/2017	7,400	-0.50 ▼	-6.33	7,600	7,600	7,400	1,106	8,184,400
02/06/2017	7,900	0.10 ▲	1.28	7,800	7,900	7,800	1,000	7,900,000
01/06/2017	7,800	0.10 ▲	1.30	7,500	7,800	7,500	3,000	23,400,000
31/05/2017	7,700	0.20 ▲	2.67	7,700	7,700	7,700	2,200	16,940,000
30/05/2017	7,500	0.10 ▲	1.35	7,100	7,500	7,100	200	1,500,000
29/05/2017	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	1,100	8,140,000
26/05/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/05/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/05/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/05/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
22/05/2017	7,500	-0.40 ▼	-5.06	7,900	7,900	7,500	1,200	9,000,000
19/05/2017	7,900	0.40 ▲	5.33	7,900	7,900	7,900	100	790,000
18/05/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
17/05/2017	7,500	-0.40 ▼	-5.06	7,400	7,900	7,400	1,200	9,000,000
16/05/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	5,220	41,238,000
15/05/2017	7,900	0.00 ■■	0.00	7,200	7,900	7,200	600	4,740,000
09/05/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
08/05/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
05/05/2017	7,700	-0.70 ▼	-8.33	7,700	7,700	7,700	13,100	100,870,000
04/05/2017	8,400	0.40 ▲	5.00	8,400	8,400	8,400	100	840,000
03/05/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
28/04/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
27/04/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
26/04/2017	8,000	0.40 ▲	5.26	7,800	8,000	7,800	200	1,600,000
25/04/2017	7,600	-0.80 ▼	-9.52	7,600	7,600	7,600	1,000	7,600,000
24/04/2017	8,400	0.30 ▲	3.70	8,000	8,400	8,000	200	1,680,000
21/04/2017	8,100	-0.40 ▼	-4.71	8,200	8,500	8,100	1,300	10,530,000
20/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
19/04/2017	8,500	-0.10 ▼	-1.16	8,100	8,500	7,800	400	3,400,000
18/04/2017	8,600	0.00 ■■	0.00	7,800	8,600	7,800	1,100	9,460,000
17/04/2017	8,600	0.00 ■■	0.00	8,200	8,600	8,200	3,100	26,660,000
14/04/2017	8,600	-0.30 ▼	-3.37	8,500	8,600	8,200	5,230	44,978,000
13/04/2017	8,900	0.40 ▲	4.71	8,900	8,900	8,900	2,000	17,800,000
12/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
11/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
10/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
07/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
05/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
04/04/2017	8,500	0.10 ▲	1.19	8,500	8,500	8,500	100	850,000
03/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
31/03/2017	8,400	-0.10 ▼	-1.18	8,200	8,400	8,200	1,300	10,920,000
30/03/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
29/03/2017	8,500	-0.10 ▼	-1.16	8,100	8,500	8,100	5,500	46,750,000
28/03/2017	8,600	0.00 ■■	0.00	8,100	8,800	8,100	50,800	436,880,000
27/03/2017	8,600	-0.30 ▼	-3.37	8,100	8,600	8,100	4,200	36,120,000
24/03/2017	8,900	0.40 ▲	4.71	8,000	8,900	8,000	27,900	248,310,000
23/03/2017	8,500	0.00 ■■	0.00	7,800	8,500	7,800	500	4,250,000
22/03/2017	8,500	0.00 ■■	0.00	8,000	8,500	8,000	7,200	61,200,000
21/03/2017	8,500	0.00 ■■	0.00	8,000	8,500	8,000	600	5,100,000
20/03/2017	8,500	-0.30 ▼	-3.41	8,200	8,500	8,100	5,500	46,750,000
17/03/2017	8,800	0.00 ■■	0.00	8,300	8,800	8,300	900	7,920,000
16/03/2017	8,800	0.20 ▲	2.33	8,800	8,800	8,800	100	880,000
15/03/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	300	2,580,000
14/03/2017	8,600	0.30 ▲	3.61	8,800	8,800	8,500	23,400	201,240,000
13/03/2017	8,300	-0.60 ▼	-6.74	8,900	8,900	8,300	1,200	9,960,000
10/03/2017	8,900	0.00 ■■	0.00	8,600	8,900	8,600	5,900	52,510,000
09/03/2017	8,900	-0.20 ▼	-2.20	8,600	8,900	8,600	1,200	10,680,000
08/03/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
07/03/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
06/03/2017	9,100	0.10 ▲	1.11	9,100	9,100	9,100	100	910,000
03/03/2017	9,000	0.10 ▲	1.12	8,800	9,000	8,500	6,400	57,600,000
02/03/2017	8,900	0.30 ▲	3.49	8,000	8,900	8,000	500	4,450,000
01/03/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
28/02/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
27/02/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
24/02/2017	8,600	0.00 ■■	0.00	8,400	8,600	8,400	2,100	18,060,000
23/02/2017	8,600	-0.30 ▼	-3.37	8,600	8,600	8,500	18,800	161,680,000
22/02/2017	8,900	0.00 ■■	0.00	8,100	8,900	8,100	600	5,340,000
21/02/2017	8,900	0.00 ■■	0.00	8,600	8,900	8,600	1,500	13,350,000
20/02/2017	8,900	0.00 ■■	0.00	8,600	9,000	8,600	10,600	94,340,000
17/02/2017	8,900	-0.10 ▼	-1.11	8,600	8,900	8,500	5,400	48,060,000
16/02/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
15/02/2017	9,000	0.00 ■■	0.00	8,100	9,300	8,100	3,300	29,700,000
14/02/2017	9,000	-0.20 ▼	-2.17	8,300	9,000	8,300	3,100	27,900,000
13/02/2017	9,200	0.30 ▲	3.37	8,800	9,500	8,700	14,100	129,720,000
10/02/2017	8,900	-0.10 ▼	-1.11	8,100	8,900	8,100	2,500	22,250,000
09/02/2017	9,000	-0.50 ▼	-5.26	8,600	9,400	8,600	15,500	139,500,000
08/02/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
07/02/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
06/02/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
03/02/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
02/02/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
25/01/2017	9,500	0.40 ▲	4.40	8,500	9,500	8,500	7,800	74,100,000
24/01/2017	9,100	0.10 ▲	1.11	8,500	9,100	8,500	800	7,280,000
23/01/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
20/01/2017	9,000	0.10 ▲	1.12	9,000	9,000	9,000	100	900,000
19/01/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
18/01/2017	8,900	0.40 ▲	4.71	8,900	8,900	8,900	200	1,780,000
17/01/2017	8,500	-0.60 ▼	-6.59	8,500	8,500	8,500	300	2,550,000
16/01/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
13/01/2017	9,100	0.60 ▲	7.06	9,100	9,100	9,100	100	910,000
12/01/2017	8,500	0.00 ■■	0.00	8,000	8,500	8,000	1,900	16,150,000
11/01/2017	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	400	3,400,000
10/01/2017	8,700	-0.90 ▼	-9.38	8,700	8,700	8,700	8,900	77,430,000
09/01/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
06/01/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
05/01/2017	9,600	-0.20 ▼	-2.04	9,000	9,600	9,000	200	1,920,000
04/01/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
03/01/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
30/12/2016	9,800	0.30 ▲	3.16	9,800	9,800	9,800	2,200	21,560,000
29/12/2016	9,500	-0.20 ▼	-2.06	8,800	9,500	8,800	3,200	30,400,000
28/12/2016	9,700	-0.40 ▼	-3.96	9,100	9,700	9,100	7,700	74,690,000
27/12/2016	10,100	0.00 ■■	0.00	9,900	10,100	9,900	4,300	43,430,000
26/12/2016	10,100	0.80 ▲	8.60	10,100	10,100	10,100	100	1,010,000
23/12/2016	9,300	0.00 ■■	0.00	9,100	9,300	9,100	500	4,650,000
22/12/2016	9,300	0.30 ▲	3.33	9,000	9,300	9,000	11,600	107,880,000
21/12/2016	9,000	0.00 ■■	0.00	8,400	9,000	8,400	300	2,700,000
20/12/2016	9,000	-0.60 ▼	-6.25	8,700	9,100	8,700	8,600	77,400,000
19/12/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
16/12/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
15/12/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
14/12/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
13/12/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
12/12/2016	9,600	0.00 ■■	0.00	8,700	9,600	8,700	600	5,760,000
09/12/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
08/12/2016	9,600	0.30 ▲	3.23	9,600	9,600	9,600	100	960,000
07/12/2016	9,300	0.30 ▲	3.33	9,300	9,300	9,300	100	930,000
06/12/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
05/12/2016	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	6,700	60,300,000
02/12/2016	9,300	-0.30 ▼	-3.12	9,200	9,300	9,000	300	2,790,000
01/12/2016	9,600	0.40 ▲	4.35	8,500	9,600	8,500	300	2,880,000
30/11/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
29/11/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
28/11/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
25/11/2016	9,200	0.00 ■■	0.00	8,500	9,200	8,500	600	5,520,000
24/11/2016	9,200	-0.20 ▼	-2.13	8,700	9,200	8,700	900	8,280,000
23/11/2016	9,400	0.00 ■■	0.00	9,200	9,400	9,200	800	7,520,000
22/11/2016	9,400	0.20 ▲	2.17	9,400	9,400	9,400	100	940,000
21/11/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
18/11/2016	9,200	0.00 ■■	0.00	8,600	9,200	8,600	11,100	102,120,000
17/11/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
16/11/2016	9,200	-0.40 ▼	-4.17	8,800	9,400	8,700	8,200	75,440,000
15/11/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
14/11/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
11/11/2016	9,600	0.10 ▲	1.05	9,800	9,800	9,000	1,200	11,520,000
10/11/2016	9,500	0.10 ▲	1.06	8,500	9,500	8,500	1,100	10,450,000
09/11/2016	9,400	0.00 ■■	0.00	8,500	9,400	8,500	4,900	46,060,000
08/11/2016	9,400	-0.30 ▼	-3.09	8,800	9,400	8,800	300	2,820,000
07/11/2016	9,700	0.30 ▲	3.19	9,700	9,700	9,700	100	970,000
04/11/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
03/11/2016	9,400	-0.10 ▼	-1.05	8,700	9,400	8,600	1,300	12,220,000
02/11/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
01/11/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
31/10/2016	9,500	0.00 ■■	0.00	8,600	9,500	8,600	800	7,600,000
28/10/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
27/10/2016	9,500	-0.30 ▼	-3.06	8,900	9,500	8,900	600	5,700,000
26/10/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
25/10/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
24/10/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	100	980,000
21/10/2016	9,800	-0.10 ▼	-1.01	9,000	9,800	9,000	200	1,960,000
20/10/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
19/10/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
18/10/2016	9,900	0.50 ▲	5.32	8,500	9,900	8,500	1,600	15,840,000
17/10/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
14/10/2016	9,400	-0.10 ▼	-1.05	8,600	9,400	8,600	200	1,880,000
13/10/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
12/10/2016	9,500	0.20 ▲	2.15	9,500	9,500	9,500	100	950,000
11/10/2016	9,300	-0.20 ▼	-2.11	8,600	9,300	8,600	500	4,650,000
10/10/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	2,000	19,000,000
07/10/2016	9,500	0.00 ■■	0.00	8,600	9,500	8,600	1,300	12,350,000
06/10/2016	9,500	0.00 ■■	0.00	8,700	9,500	8,700	300	2,850,000
05/10/2016	9,500	0.00 ■■	0.00	9,000	9,500	9,000	300	2,850,000
04/10/2016	9,500	0.00 ■■	0.00	9,300	9,600	8,700	1,000	9,500,000
03/10/2016	9,500	-0.30 ▼	-3.06	10,700	10,700	8,900	4,500	42,750,000
30/09/2016	9,800	-0.20 ▼	-2.00	9,000	9,800	9,000	200	1,960,000
29/09/2016	10,000	0.30 ▲	3.09	9,000	10,000	9,000	2,300	23,000,000
28/09/2016	9,700	-0.20 ▼	-2.02	9,100	9,800	9,000	9,500	92,150,000
27/09/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
26/09/2016	9,900	-0.10 ▼	-1.00	9,000	9,900	9,000	500	4,950,000
23/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
22/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
21/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
20/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
19/09/2016	10,000	0.20 ▲	2.04	10,000	10,000	10,000	100	1,000,000
16/09/2016	9,800	0.00 ■■	0.00	10,200	10,200	8,900	2,700	26,460,000
15/09/2016	9,800	-0.20 ▼	-2.00	9,000	9,800	9,000	9,100	89,180,000
14/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
12/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
09/09/2016	10,000	0.10 ▲	1.01	9,900	10,000	9,900	13,200	132,000,000
08/09/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
07/09/2016	9,900	-0.10 ▼	-1.00	9,900	9,900	9,000	1,100	10,890,000
06/09/2016	10,000	0.00 ■■	0.00	9,600	10,000	9,600	500	5,000,000
05/09/2016	10,000	0.80 ▲	8.70	8,300	10,000	8,300	400	4,000,000
01/09/2016	9,200	-1.00 ▼	-9.80	9,200	9,200	9,200	300	2,760,000
31/08/2016	10,200	0.50 ▲	5.15	9,000	10,200	9,000	10,200	104,040,000
30/08/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
29/08/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
26/08/2016	9,700	-0.10 ▼	-1.02	9,000	9,700	9,000	600	5,820,000
25/08/2016	9,800	-0.40 ▼	-3.92	9,200	9,800	9,200	1,500	14,700,000
24/08/2016	10,200	0.70 ▲	7.37	10,200	10,200	10,200	100	1,020,000
23/08/2016	9,500	0.00 ■■	0.00	9,200	9,500	9,200	9,000	85,500,000
22/08/2016	9,500	-0.20 ▼	-2.06	9,000	10,300	9,000	4,700	44,650,000
19/08/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
18/08/2016	9,700	-0.30 ▼	-3.00	9,200	9,700	9,200	5,800	56,260,000
17/08/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
16/08/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
15/08/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
12/08/2016	10,000	-0.30 ▼	-2.91	9,900	10,000	9,900	1,300	13,000,000
11/08/2016	10,300	0.00 ■■	0.00	9,300	10,300	9,300	315	3,244,500
10/08/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
09/08/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
08/08/2016	10,300	0.80 ▲	8.42	10,400	10,400	10,300	200	2,060,000
05/08/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
04/08/2016	9,500	-0.20 ▼	-2.06	10,200	10,200	9,500	5,105	48,497,500
03/08/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
02/08/2016	9,700	-0.60 ▼	-5.83	9,700	9,700	9,700	200	1,940,000
01/08/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	500	5,150,000
29/07/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
28/07/2016	10,300	-0.10 ▼	-0.96	9,800	10,500	9,800	500	5,150,000
27/07/2016	10,400	0.20 ▲	1.96	10,400	10,400	10,400	100	1,040,000
26/07/2016	10,200	-0.20 ▼	-1.92	9,800	10,200	9,800	600	6,120,000
25/07/2016	10,400	0.10 ▲	0.97	11,000	11,000	9,900	13,200	137,280,000
22/07/2016	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	200	2,060,000
21/07/2016	10,400	0.00 ■■	0.00	10,800	11,400	10,400	6,700	69,680,000
20/07/2016	10,400	-0.10 ▼	-0.95	9,700	10,400	9,700	5,100	53,040,000
19/07/2016	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	100	1,050,000
18/07/2016	10,600	0.90 ▲	9.28	10,000	10,600	10,000	1,535	16,271,000
15/07/2016	9,700	0.00 ■■	0.00	9,800	9,800	9,700	8,950	86,815,000
14/07/2016	9,700	-0.30 ▼	-3.00	9,700	9,700	9,700	1,300	12,610,000
13/07/2016	10,000	0.10 ▲	1.01	10,100	10,100	9,600	58,400	584,000,000
12/07/2016	9,900	0.10 ▲	1.02	9,800	9,900	9,800	14,100	139,590,000
11/07/2016	9,800	-0.10 ▼	-1.01	9,800	10,300	9,800	23,200	227,360,000
08/07/2016	9,900	0.90 ▲	10.00	9,100	9,900	9,100	76,800	760,320,000
07/07/2016	9,000	0.00 ■■	0.00	8,800	9,100	8,800	6,300	56,700,000
06/07/2016	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	5,800	52,200,000
05/07/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
04/07/2016	9,400	-0.10 ▼	-1.05	9,000	9,400	8,600	5,190	48,786,000
01/07/2016	9,500	0.70 ▲	7.95	9,500	9,500	9,500	100	950,000
30/06/2016	8,800	-0.80 ▼	-8.33	9,000	9,000	8,800	6,300	55,440,000
29/06/2016	9,600	-0.40 ▼	-4.00	9,000	9,600	9,000	500	4,800,000
28/06/2016	10,000	0.90 ▲	9.89	10,000	10,000	10,000	100	1,000,000
27/06/2016	9,100	0.30 ▲	3.41	9,500	9,500	8,900	3,800	34,580,000
24/06/2016	8,800	0.40 ▲	4.76	8,400	8,800	8,400	9,900	87,120,000
23/06/2016	8,400	0.70 ▲	9.09	8,000	8,400	8,000	3,100	26,040,000
22/06/2016	7,700	-0.80 ▼	-9.41	7,700	7,700	7,700	1,000	7,700,000
21/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
20/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
17/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
16/06/2016	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	200	1,700,000
15/06/2016	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	300	2,580,000
14/06/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	100	870,000
13/06/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
10/06/2016	8,700	0.20 ▲	2.35	8,700	8,700	8,700	200	1,740,000
09/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
08/06/2016	8,500	0.50 ▲	6.25	8,500	8,500	8,500	100	850,000
07/06/2016	8,000	0.30 ▲	3.90	8,400	8,400	8,000	3,400	27,200,000
06/06/2016	7,700	-0.70 ▼	-8.33	8,400	8,600	7,700	20,100	154,770,000
03/06/2016	8,400	0.20 ▲	2.44	8,400	8,400	8,400	100	840,000
02/06/2016	8,200	0.00 ■■	0.00	8,200	8,400	8,200	5,000	41,000,000
01/06/2016	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	1,600	13,120,000
31/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
30/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
27/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
26/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
25/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
24/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
23/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
20/05/2016	8,400	-0.10 ▼	-1.18	8,100	8,400	7,900	2,100	17,640,000
19/05/2016	8,500	0.10 ▲	1.19	8,500	8,500	8,500	130	1,105,000
18/05/2016	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	700	5,880,000
17/05/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	100	850,000
16/05/2016	8,500	0.00 ■■	0.00	7,700	8,500	7,700	33,900	288,150,000
13/05/2016	8,500	0.50 ▲	6.25	8,000	8,500	8,000	200	1,700,000
12/05/2016	8,000	0.10 ▲	1.27	8,000	8,000	7,900	2,610	20,880,000
11/05/2016	7,900	-0.70 ▼	-8.14	7,900	7,900	7,900	10,000	79,000,000
10/05/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
09/05/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	6,000	51,600,000
06/05/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
05/05/2016	8,600	0.00 ■■	0.00	8,300	8,600	8,000	3,300	28,380,000
04/05/2016	8,600	0.40 ▲	4.88	8,600	8,600	8,600	200	1,720,000
29/04/2016	8,200	0.10 ▲	1.23	8,200	8,300	8,200	12,700	104,140,000
28/04/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
27/04/2016	8,100	-0.80 ▼	-8.99	8,100	8,100	8,100	1,600	12,960,000
26/04/2016	8,900	-0.20 ▼	-2.20	8,300	9,000	8,200	3,500	31,150,000
25/04/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
22/04/2016	9,100	0.50 ▲	5.81	9,100	9,100	9,100	100	910,000
21/04/2016	8,600	0.40 ▲	4.88	8,200	8,600	8,200	1,910	16,426,000
20/04/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	4,000	32,800,000
19/04/2016	8,200	0.10 ▲	1.23	8,200	8,200	8,200	1,600	13,120,000
15/04/2016	8,100	-0.50 ▼	-5.81	8,100	8,100	8,100	400	3,240,000
14/04/2016	8,600	-0.10 ▼	-1.15	8,100	8,600	8,000	2,000	17,200,000
13/04/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
12/04/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
11/04/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
08/04/2016	8,700	0.00 ■■	0.00	8,600	8,700	8,600	1,200	10,440,000
07/04/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
06/04/2016	8,700	0.40 ▲	4.82	8,700	8,700	8,700	100	870,000
05/04/2016	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	2,200	18,260,000
04/04/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
01/04/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
31/03/2016	8,900	0.00 ■■	0.00	8,200	8,900	8,200	13,000	115,700,000
30/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
29/03/2016	8,900	0.00 ■■	0.00	8,600	8,900	8,600	5,300	47,170,000
28/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
25/03/2016	8,900	0.30 ▲	3.49	8,900	8,900	8,900	100	890,000
24/03/2016	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	100	860,000
23/03/2016	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	100	870,000
22/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
21/03/2016	8,900	0.00 ■■	0.00	8,600	8,900	8,500	4,300	38,270,000
18/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	100	890,000
17/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	500	4,450,000
16/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	40	356,000
15/03/2016	8,900	0.00 ■■	0.00	8,800	8,900	8,800	400	3,560,000
14/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	13,100	116,590,000
11/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	3,600	32,040,000
10/03/2016	8,900	0.00 ■■	0.00	9,600	9,600	8,900	5,000	44,500,000
09/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	2,800	24,920,000
08/03/2016	8,900	0.10 ▲	1.14	8,900	8,900	8,800	13,300	118,370,000
07/03/2016	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	6,000	52,800,000
04/03/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
03/03/2016	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	5,200	46,280,000
02/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
01/03/2016	9,300	0.80 ▲	9.41	8,200	9,300	8,200	13,700	127,410,000
29/02/2016	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	900	7,650,000
26/02/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
25/02/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
24/02/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
23/02/2016	8,900	0.80 ▲	9.88	8,900	8,900	8,900	100	890,000
22/02/2016	8,100	-0.60 ▼	-6.90	8,100	8,100	8,100	500	4,050,000
19/02/2016	8,700	0.70 ▲	8.75	8,700	8,700	8,700	100	870,000
18/02/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,600	12,800,000
17/02/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	3,100	24,800,000
16/02/2016	8,000	0.00 ■■	0.00	8,700	8,700	8,000	4,000	32,000,000
15/02/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
05/02/2016	8,000	-0.80 ▼	-9.09	8,900	8,900	8,000	200	1,600,000
04/02/2016	8,800	0.80 ▲	10.00	8,800	8,800	8,800	100	880,000
03/02/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
02/02/2016	8,000	0.60 ▲	8.11	8,000	8,000	8,000	200	1,600,000
01/02/2016	7,400	-0.60 ▼	-7.50	7,400	7,400	7,400	100	740,000
29/01/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
28/01/2016	8,000	-0.70 ▼	-8.05	9,500	9,500	8,000	200	1,600,000
27/01/2016	8,700	-0.50 ▼	-5.43	8,300	8,700	8,300	2,000	17,400,000
26/01/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
25/01/2016	9,200	0.70 ▲	8.24	9,200	9,200	9,200	100	920,000
22/01/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
21/01/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	500	4,250,000
20/01/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	9,000	76,500,000
19/01/2016	8,500	0.00 ■■	0.00	8,600	8,600	8,500	2,800	23,800,000
18/01/2016	8,500	0.00 ■■	0.00	8,800	9,000	8,500	1,600	13,600,000
15/01/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
14/01/2016	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	2,000	17,000,000
13/01/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
12/01/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
11/01/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,000	17,200,000
08/01/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
07/01/2016	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	13,200	113,520,000
06/01/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
05/01/2016	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	2,000	17,800,000
04/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
31/12/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
30/12/2015	9,000	0.30 ▲	3.45	8,400	9,000	8,400	200	1,800,000
29/12/2015	8,700	0.40 ▲	4.82	8,900	8,900	8,300	1,200	10,440,000
28/12/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	5,000	41,500,000
25/12/2015	8,300	-0.70 ▼	-7.78	8,200	8,300	8,200	30,000	249,000,000
24/12/2015	9,000	-0.10 ▼	-1.10	8,600	9,000	8,600	1,100	9,900,000
23/12/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
22/12/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
21/12/2015	9,100	0.50 ▲	5.81	9,100	9,100	9,100	100	910,000
18/12/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,600	4,000	34,400,000
17/12/2015	8,600	0.00 ■■	0.00	9,300	9,300	8,600	300	2,580,000
16/12/2015	8,600	-0.30 ▼	-3.37	8,700	8,700	8,600	1,300	11,180,000
15/12/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
14/12/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
11/12/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	7,250	64,525,000
10/12/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
09/12/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	53,000	471,700,000
08/12/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
07/12/2015	8,900	-0.10 ▼	-1.11	8,300	8,900	8,300	600	5,340,000
04/12/2015	9,000	0.70 ▲	8.43	8,500	9,000	8,500	2,300	20,700,000
03/12/2015	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	600	4,980,000
02/12/2015	8,400	-0.10 ▼	-1.18	8,500	8,900	8,300	2,500	21,000,000
01/12/2015	8,500	0.00 ■■	0.00	8,700	8,700	8,500	7,100	60,350,000
30/11/2015	8,500	-0.60 ▼	-6.59	8,500	8,500	8,500	500	4,250,000
27/11/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
26/11/2015	9,100	0.30 ▲	3.41	9,000	9,200	8,700	6,700	60,970,000
25/11/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
24/11/2015	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	2,300	20,240,000
23/11/2015	9,000	0.00 ■■	0.00	8,800	9,000	8,800	1,600	14,400,000
20/11/2015	9,000	0.10 ▲	1.12	9,000	9,000	9,000	150	1,350,000
19/11/2015	8,900	-0.10 ▼	-1.11	8,700	9,000	8,700	9,000	80,100,000
18/11/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
17/11/2015	9,000	-0.10 ▼	-1.10	8,800	9,000	8,800	600	5,400,000
16/11/2015	9,100	0.10 ▲	1.11	8,800	9,100	8,800	2,100	19,110,000
13/11/2015	9,000	0.20 ▲	2.27	9,000	9,000	8,800	4,100	36,900,000
12/11/2015	8,800	-0.20 ▼	-2.22	9,200	9,200	8,800	14,600	128,480,000
11/11/2015	9,000	0.50 ▲	5.88	8,800	9,100	8,800	9,030	81,270,000
10/11/2015	8,500	-0.60 ▼	-6.59	8,500	8,500	8,500	3,500	29,750,000
09/11/2015	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	100	910,000
06/11/2015	9,200	0.20 ▲	2.22	9,200	9,200	9,200	140	1,288,000
05/11/2015	9,000	0.60 ▲	7.14	9,100	9,100	9,000	210	1,890,000
04/11/2015	8,400	0.60 ▲	7.69	8,400	8,500	8,400	6,200	52,080,000
03/11/2015	7,800	-0.70 ▼	-8.24	8,500	8,600	7,800	20,840	162,552,000
02/11/2015	8,500	0.50 ▲	6.25	8,000	8,600	8,000	1,500	12,750,000
30/10/2015	8,000	-0.40 ▼	-4.76	9,000	9,000	7,700	11,050	88,400,000
29/10/2015	8,400	0.70 ▲	9.09	8,000	8,400	8,000	57,800	485,520,000
28/10/2015	7,700	-0.30 ▼	-3.75	7,800	8,100	7,700	13,400	103,180,000
27/10/2015	8,000	0.40 ▲	5.26	7,600	8,000	7,600	8,000	64,000,000
26/10/2015	7,600	-0.30 ▼	-3.80	7,600	8,000	7,500	700	5,320,000
23/10/2015	7,900	0.40 ▲	5.33	7,700	7,900	7,600	7,300	57,670,000
22/10/2015	7,500	-0.40 ▼	-5.06	7,500	7,600	7,500	7,600	57,000,000
21/10/2015	7,900	-0.50 ▼	-5.95	7,700	8,200	7,700	35,310	278,949,000
20/10/2015	8,400	0.20 ▲	2.44	8,200	8,400	8,200	20,400	171,360,000
19/10/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	7,400	60,680,000
16/10/2015	8,400	-0.10 ▼	-1.18	8,500	8,500	8,200	31,400	263,760,000
15/10/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	4,500	38,250,000
14/10/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
13/10/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
12/10/2015	8,600	-0.10 ▼	-1.15	8,000	8,600	8,000	200	1,720,000
09/10/2015	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	200	1,740,000
08/10/2015	8,800	0.70 ▲	8.64	8,900	8,900	8,200	1,800	15,840,000
07/10/2015	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	100	810,000
06/10/2015	8,200	-0.20 ▼	-2.38	8,600	9,000	8,200	2,300	18,860,000
05/10/2015	8,400	-0.70 ▼	-7.69	8,400	8,400	8,400	2,000	16,800,000
02/10/2015	9,100	0.20 ▲	2.25	8,600	9,100	8,600	3,100	28,210,000
01/10/2015	8,900	0.00 ■■	0.00	9,200	9,200	8,900	10,100	89,890,000
30/09/2015	8,900	0.00 ■■	0.00	8,100	8,900	8,100	900	8,010,000
29/09/2015	8,900	0.30 ▲	3.49	8,900	8,900	8,900	400	3,560,000
28/09/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
25/09/2015	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	500	4,300,000
24/09/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	20,300	176,610,000
23/09/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
22/09/2015	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	14,100	124,080,000
21/09/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
18/09/2015	9,200	0.00 ■■	0.00	8,800	9,200	8,800	3,100	28,520,000
17/09/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
16/09/2015	9,200	0.10 ▲	1.10	8,500	9,200	8,500	1,100	10,120,000
15/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
14/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
11/09/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
10/09/2015	9,100	-0.30 ▼	-3.19	9,100	9,100	9,000	8,700	79,170,000
09/09/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
08/09/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
07/09/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
04/09/2015	9,400	0.10 ▲	1.08	8,500	9,400	8,500	1,100	10,340,000
03/09/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
01/09/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
31/08/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
28/08/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
27/08/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	500	4,650,000
26/08/2015	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	500	4,600,000
25/08/2015	9,400	0.40 ▲	4.44	9,400	9,400	9,400	100	940,000
24/08/2015	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	2,000	18,000,000
21/08/2015	9,200	-0.30 ▼	-3.16	9,300	9,300	9,200	9,700	89,240,000
20/08/2015	9,500	0.20 ▲	2.15	9,300	9,500	9,300	4,700	44,650,000
19/08/2015	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	6,700	62,310,000
18/08/2015	9,500	0.20 ▲	2.15	9,300	9,500	9,300	200	1,900,000
17/08/2015	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	10,200	94,860,000
14/08/2015	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	1,700	15,980,000
13/08/2015	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	12,705	120,697,500
12/08/2015	9,600	-0.20 ▼	-2.04	9,700	9,700	9,600	15,400	147,840,000
11/08/2015	9,800	0.30 ▲	3.16	9,600	9,800	9,600	17,400	170,520,000
10/08/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,400	15,200	144,400,000
07/08/2015	9,500	-0.10 ▼	-1.04	9,500	9,500	9,400	4,500	42,750,000
06/08/2015	9,600	0.20 ▲	2.13	9,300	9,600	9,300	1,620	15,552,000
05/08/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,300	2,800	26,320,000
04/08/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	8,300	78,020,000
03/08/2015	9,400	-0.10 ▼	-1.05	9,300	9,400	9,300	3,200	30,080,000
31/07/2015	9,500	0.10 ▲	1.06	9,300	9,500	9,300	3,400	32,300,000
30/07/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
29/07/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,400	4,100	38,540,000
28/07/2015	9,400	0.10 ▲	1.08	9,300	9,500	9,300	72,200	678,680,000
27/07/2015	9,300	-0.20 ▼	-2.11	9,400	9,500	9,300	18,500	172,050,000
24/07/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	2,400	22,800,000
23/07/2015	9,600	0.00 ■■	0.00	9,500	9,600	9,400	3,000	28,800,000
22/07/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	15,400	147,840,000
21/07/2015	9,700	0.20 ▲	2.11	9,600	10,200	9,600	19,400	188,180,000
20/07/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,400	13,800	131,100,000
17/07/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	3,000	28,200,000
16/07/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	12,800	120,320,000
15/07/2015	9,300	-0.20 ▼	-2.11	9,300	9,500	9,300	3,500	32,550,000
14/07/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
13/07/2015	9,500	0.20 ▲	2.15	9,300	9,500	9,300	16,900	160,550,000
10/07/2015	9,300	0.00 ■■	0.00	9,400	9,600	9,300	5,000	46,500,000
09/07/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,300	8,200	76,260,000
08/07/2015	9,300	-0.50 ▼	-5.10	9,300	9,300	9,300	400	3,720,000
07/07/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
06/07/2015	9,800	0.00 ■■	0.00	9,500	9,800	9,500	16,700	163,660,000
03/07/2015	9,800	0.60 ▲	6.52	9,200	9,800	9,200	9,800	96,040,000
02/07/2015	9,200	-0.30 ▼	-3.16	9,000	9,200	9,000	600	5,520,000
01/07/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,400	15,600	148,200,000
30/06/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,400	7,000	66,500,000
29/06/2015	9,500	0.00 ■■	0.00	10,300	10,300	9,500	800	7,600,000
26/06/2015	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	13,000	123,500,000
25/06/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	6,600	63,360,000
24/06/2015	9,600	0.00 ■■	0.00	10,400	10,400	9,600	5,200	49,920,000
23/06/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	9,300	89,280,000
22/06/2015	9,700	0.20 ▲	2.11	9,800	9,800	9,700	200	1,940,000
19/06/2015	9,500	0.00 ■■	0.00	9,400	9,700	9,400	10,600	100,700,000
18/06/2015	9,500	0.00 ■■	0.00	9,500	9,600	9,500	73,900	702,050,000
17/06/2015	9,500	-0.10 ▼	-1.04	9,900	9,900	9,400	13,820	131,290,000
16/06/2015	9,600	-0.20 ▼	-2.04	9,700	9,700	9,500	30,700	294,720,000
15/06/2015	9,800	0.20 ▲	2.08	10,500	10,500	9,600	23,700	232,260,000
12/06/2015	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	30,100	288,960,000
11/06/2015	9,800	0.10 ▲	1.03	9,900	9,900	9,700	18,620	182,476,000
10/06/2015	9,700	0.30 ▲	3.19	9,700	9,800	9,600	15,100	146,470,000
09/06/2015	9,400	-0.30 ▼	-3.09	10,000	10,000	9,400	33,400	313,960,000
08/06/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,700	24,700	239,590,000
05/06/2015	9,700	0.20 ▲	2.11	10,100	10,100	9,600	26,400	256,080,000
04/06/2015	9,500	0.30 ▲	3.26	9,700	9,700	9,300	11,600	110,200,000
03/06/2015	9,200	-0.30 ▼	-3.16	9,600	9,600	9,200	31,000	285,200,000
02/06/2015	9,500	-0.20 ▼	-2.06	9,800	9,800	9,400	33,200	315,400,000
01/06/2015	9,700	-0.10 ▼	-1.02	9,600	9,800	9,500	24,900	241,530,000
29/05/2015	9,800	0.00 ■■	0.00	9,900	9,900	9,600	20,120	197,176,000
28/05/2015	9,800	-0.20 ▼	-2.00	9,700	9,900	9,500	29,500	289,100,000
27/05/2015	10,000	0.00 ■■	0.00	10,000	10,000	9,700	8,400	84,000,000
26/05/2015	10,000	0.20 ▲	2.04	10,000	10,300	9,800	20,200	202,000,000
25/05/2015	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	14,100	138,180,000
22/05/2015	9,900	-0.50 ▼	-4.81	10,000	10,200	9,500	42,800	423,720,000
21/05/2015	10,400	-0.20 ▼	-1.89	10,400	10,600	9,900	42,500	442,000,000
20/05/2015	10,600	0.30 ▲	2.91	10,700	10,700	10,300	21,600	228,960,000
19/05/2015	10,300	0.60 ▲	6.19	9,700	10,300	9,700	5,800	59,740,000
18/05/2015	9,700	-0.80 ▼	-7.62	10,300	10,400	9,700	20,000	194,000,000
15/05/2015	10,500	-0.40 ▼	-3.67	10,700	10,700	10,500	23,500	246,750,000
14/05/2015	10,900	0.10 ▲	0.93	10,800	10,900	10,700	18,500	201,650,000
13/05/2015	10,800	-0.10 ▼	-0.92	10,800	10,800	10,700	12,500	135,000,000
12/05/2015	10,900	0.00 ■■	0.00	10,800	11,400	10,700	28,000	305,200,000
11/05/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,700	14,000	152,600,000
08/05/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	8,500	92,650,000
07/05/2015	10,900	0.10 ▲	0.93	10,800	10,900	10,700	18,000	196,200,000
06/05/2015	10,800	-0.10 ▼	-0.92	10,700	10,800	10,400	18,800	203,040,000
05/05/2015	10,900	-0.10 ▼	-0.91	10,800	10,900	10,500	44,900	489,410,000
04/05/2015	11,000	-0.80 ▼	-6.78	11,500	11,500	10,800	50,700	557,700,000
27/04/2015	11,800	-0.30 ▼	-2.48	11,600	11,800	11,600	26,700	315,060,000
24/04/2015	12,100	-0.20 ▼	-1.63	11,800	12,300	11,600	97,100	1,174,910,000
23/04/2015	12,300	0.00 ■■	0.00	13,000	13,000	11,600	63,500	781,050,000
22/04/2015	12,300	0.80 ▲	6.96	12,600	12,600	11,800	207,420	2,551,266,000
21/04/2015	11,500	1.00 ▲	9.52	11,000	11,500	11,000	317,510	3,651,365,000
20/04/2015	10,500	-0.10 ▼	-0.94	11,000	11,000	10,500	11,100	116,550,000
17/04/2015	10,600	-0.40 ▼	-3.64	10,900	10,900	10,600	21,000	222,600,000
16/04/2015	11,000	0.00 ■■	0.00	11,600	11,600	10,900	22,300	245,300,000
15/04/2015	11,000	0.30 ▲	2.80	10,600	11,000	10,600	38,800	426,800,000
14/04/2015	10,700	-0.10 ▼	-0.93	10,500	10,700	10,400	47,300	506,110,000
13/04/2015	10,800	0.00 ■■	0.00	10,800	11,000	10,700	23,300	251,640,000
10/04/2015	10,800	0.30 ▲	2.86	10,500	10,800	10,400	64,200	693,360,000
09/04/2015	10,500	0.40 ▲	3.96	10,100	10,500	10,100	43,200	453,600,000
08/04/2015	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	23,200	234,320,000
07/04/2015	10,300	-0.20 ▼	-1.90	10,100	10,500	10,100	43,500	448,050,000
06/04/2015	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	6,000	63,000,000
03/04/2015	10,600	-0.10 ▼	-0.93	10,200	10,600	10,100	15,300	162,180,000
02/04/2015	10,700	0.50 ▲	4.90	10,000	10,700	9,900	11,000	117,700,000
01/04/2015	10,200	0.10 ▲	0.99	10,100	10,200	10,000	13,000	132,600,000
31/03/2015	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	5,000	50,500,000
30/03/2015	10,200	-0.10 ▼	-0.97	10,200	10,300	10,200	11,200	114,240,000
27/03/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,100	13,100	134,930,000
26/03/2015	10,300	-0.30 ▼	-2.83	10,600	10,800	10,300	28,000	288,400,000
25/03/2015	10,600	0.00 ■■	0.00	10,600	10,800	10,600	71,600	758,960,000
24/03/2015	10,600	-0.10 ▼	-0.93	10,500	10,600	10,200	15,400	163,240,000
23/03/2015	10,700	0.10 ▲	0.94	10,800	10,800	10,500	31,670	338,869,000
20/03/2015	10,600	0.90 ▲	9.28	9,700	10,600	9,700	57,000	604,200,000
19/03/2015	9,700	-0.60 ▼	-5.83	10,200	10,300	9,700	23,100	224,070,000
18/03/2015	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	23,600	243,080,000
17/03/2015	10,500	0.20 ▲	1.94	10,400	10,700	10,300	35,400	371,700,000
16/03/2015	10,300	0.90 ▲	9.57	9,400	10,300	9,400	36,500	375,950,000
13/03/2015	9,400	0.10 ▲	1.08	9,600	9,600	9,400	3,070	28,858,000
12/03/2015	9,300	0.00 ■■	0.00	9,200	9,500	9,200	8,800	81,840,000
11/03/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
10/03/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,300	100	930,000
09/03/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10,700	98,440,000
06/03/2015	9,200	0.00 ■■	0.00	9,200	9,500	9,200	19,500	179,400,000
05/03/2015	9,200	0.10 ▲	1.10	9,600	9,600	9,200	700	6,440,000
04/03/2015	9,100	0.00 ■■	0.00	9,700	9,700	9,100	10,400	94,640,000
03/03/2015	9,100	-0.70 ▼	-7.14	9,800	9,800	9,100	3,000	27,300,000
02/03/2015	9,800	0.00 ■■	0.00	9,500	9,800	9,300	5,000	49,000,000
27/02/2015	9,800	0.40 ▲	4.26	9,500	9,900	9,400	20,600	201,880,000
26/02/2015	9,400	0.00 ■■	0.00	10,000	10,000	9,400	6,100	57,340,000
25/02/2015	9,400	-0.30 ▼	-3.09	9,500	9,500	9,300	9,800	92,120,000
24/02/2015	9,700	0.20 ▲	2.11	9,700	9,700	9,700	1,000	9,700,000
13/02/2015	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	500	4,750,000
12/02/2015	9,700	-0.20 ▼	-2.02	9,300	9,700	9,300	12,100	117,370,000
11/02/2015	9,900	0.40 ▲	4.21	9,900	9,900	9,900	100	990,000
10/02/2015	9,500	0.40 ▲	4.40	9,500	9,500	9,500	10,200	96,900,000
09/02/2015	9,100	0.00 ■■	0.00	9,100	9,300	9,100	10,000	91,000,000
06/02/2015	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	6,600	60,060,000
05/02/2015	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	6,300	58,590,000
04/02/2015	9,400	0.20 ▲	2.17	9,400	9,400	9,400	1,000	9,400,000
03/02/2015	9,200	0.20 ▲	2.22	9,000	9,600	9,000	16,600	152,720,000
02/02/2015	9,000	-1.00 ▼	-10.00	11,000	11,000	9,000	14,200	127,800,000
30/01/2015	10,000	0.00 ■■	0.00	10,000	10,400	9,800	26,100	261,000,000
29/01/2015	10,000	-0.40 ▼	-3.85	10,000	10,100	9,900	34,800	348,000,000
28/01/2015	10,400	0.00 ■■	0.00	10,900	11,000	9,800	60,500	629,200,000
27/01/2015	10,400	0.00 ■■	0.00	10,400	11,000	10,100	52,700	548,080,000
26/01/2015	10,400	0.20 ▲	1.96	10,100	10,600	10,000	26,700	277,680,000
23/01/2015	10,200	-0.20 ▼	-1.92	10,900	10,900	10,000	21,600	220,320,000
22/01/2015	10,400	0.20 ▲	1.96	11,000	11,000	9,700	17,600	183,040,000
21/01/2015	10,200	0.50 ▲	5.15	9,300	10,600	9,300	64,200	654,840,000
20/01/2015	9,700	0.00 ■■	0.00	9,700	10,000	9,700	2,800	27,160,000
19/01/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,500	18,300	177,510,000
16/01/2015	9,700	0.20 ▲	2.11	9,500	9,700	9,500	10,800	104,760,000
15/01/2015	9,500	0.80 ▲	9.20	9,300	9,500	9,200	24,900	236,550,000
14/01/2015	8,700	0.00 ■■	0.00	8,500	9,200	8,500	11,900	103,530,000
13/01/2015	8,700	-0.70 ▼	-7.45	8,700	8,700	8,700	3,000	26,100,000
12/01/2015	9,400	0.20 ▲	2.17	9,200	10,000	8,800	5,300	49,820,000
09/01/2015	9,200	0.70 ▲	8.24	8,100	9,300	8,100	21,400	196,880,000
08/01/2015	8,500	0.50 ▲	6.25	7,700	8,800	7,700	41,600	353,600,000
07/01/2015	8,000	0.70 ▲	9.59	7,400	8,000	7,400	33,000	264,000,000
06/01/2015	7,300	-0.30 ▼	-3.95	6,900	7,600	6,900	2,100	15,330,000
05/01/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
31/12/2014	7,600	0.60 ▲	8.57	7,200	7,600	7,200	13,202	100,335,200
30/12/2014	7,000	0.20 ▲	2.94	6,900	7,000	6,900	4,000	28,000,000
29/12/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
26/12/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,000	13,600,000
25/12/2014	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	3,300	22,440,000
24/12/2014	7,100	0.00 ■■	0.00	7,200	7,400	7,100	3,200	22,720,000
23/12/2014	7,100	0.10 ▲	1.43	7,100	7,100	7,100	2,700	19,170,000
22/12/2014	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	1,000	7,000,000
19/12/2014	7,200	0.00 ■■	0.00	7,300	7,300	7,200	3,100	22,320,000
18/12/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	100	720,000
17/12/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
16/12/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	5,000	36,000,000
15/12/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	18,800	137,240,000
12/12/2014	7,300	0.00 ■■	0.00	7,200	7,300	7,200	4,100	29,930,000
11/12/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	500	3,650,000
10/12/2014	7,300	0.50 ▲	7.35	7,200	7,300	7,000	4,530	33,069,000
09/12/2014	6,800	-0.50 ▼	-6.85	6,800	6,800	6,800	2,000	13,600,000
08/12/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,200	3,330	24,309,000
05/12/2014	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	400	2,880,000
04/12/2014	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	600	4,380,000
03/12/2014	7,400	0.00 ■■	0.00	7,300	7,400	7,300	4,600	34,040,000
02/12/2014	7,400	0.20 ▲	2.78	7,200	7,400	7,200	1,900	14,060,000
01/12/2014	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	1,500	10,800,000
28/11/2014	7,300	0.20 ▲	2.82	7,100	7,300	7,100	800	5,840,000
27/11/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	2,000	14,200,000
26/11/2014	7,100	0.10 ▲	1.43	7,000	7,100	7,000	3,100	22,010,000
25/11/2014	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	6,100	42,700,000
24/11/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
21/11/2014	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	4,000	28,800,000
20/11/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,200	2,100	15,330,000
19/11/2014	7,200	0.00 ■■	0.00	7,200	7,400	7,200	8,800	63,360,000
18/11/2014	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	10,910	78,552,000
17/11/2014	7,300	0.30 ▲	4.29	7,100	7,300	7,100	4,600	33,580,000
14/11/2014	7,000	-0.30 ▼	-4.11	7,100	7,300	7,000	16,400	114,800,000
13/11/2014	7,300	0.20 ▲	2.82	7,400	7,500	7,100	5,800	42,340,000
12/11/2014	7,100	0.10 ▲	1.43	7,100	7,100	7,100	2,300	16,330,000
11/11/2014	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	9,100	63,700,000
10/11/2014	7,100	-0.20 ▼	-2.74	7,100	7,100	7,100	200	1,420,000
07/11/2014	7,300	0.30 ▲	4.29	7,200	7,400	7,200	10,000	73,000,000
06/11/2014	7,000	-0.10 ▼	-1.41	7,000	7,300	7,000	7,000	49,000,000
05/11/2014	7,100	0.10 ▲	1.43	7,100	7,200	7,100	11,900	84,490,000
04/11/2014	7,000	0.00 ■■	0.00	7,000	7,200	6,900	32,100	224,700,000
03/11/2014	7,000	-0.40 ▼	-5.41	7,100	7,100	7,000	6,500	45,500,000
31/10/2014	7,400	0.10 ▲	1.37	7,300	7,400	7,300	1,100	8,140,000
30/10/2014	7,300	0.00 ■■	0.00	6,600	7,300	6,600	2,500	18,250,000
29/10/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	300	2,190,000
28/10/2014	7,300	-0.40 ▼	-5.19	7,000	7,300	7,000	700	5,110,000
27/10/2014	7,700	0.40 ▲	5.48	6,800	7,700	6,800	10,600	81,620,000
24/10/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
23/10/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,200	2,500	18,250,000
22/10/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,100	6,200	44,640,000
21/10/2014	7,200	0.20 ▲	2.86	7,000	7,200	7,000	200	1,440,000
20/10/2014	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
17/10/2014	7,000	0.00 ■■	0.00	6,900	7,000	6,700	1,150	8,050,000
16/10/2014	7,000	-0.10 ▼	-1.41	7,100	7,100	6,800	3,400	23,800,000
15/10/2014	7,100	-0.30 ▼	-4.05	7,100	7,100	7,000	2,100	14,910,000
14/10/2014	7,400	-0.20 ▼	-2.63	7,300	7,400	7,300	1,900	14,060,000
13/10/2014	7,600	0.30 ▲	4.11	7,500	7,600	7,300	10,200	77,520,000
10/10/2014	7,300	-0.10 ▼	-1.35	7,100	7,400	7,100	9,400	68,620,000
09/10/2014	7,400	0.40 ▲	5.71