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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Xây Lắp Cơ Khí & Lương Thực Thực Phẩm
Mechanics Contruction & Foodstuff JSC
Mã CK: MCF 7.70 ■■ 0 (0%) (cập nhật 12:30 31/03/2023)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.mecofood.com.vn

MCF » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
31/03/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,700	1,700	13,090,000
30/03/2023	7,700	0.10 ▲	1.30	7,600	7,700	7,700	6,300	48,510,000
29/03/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,400	10,640,000
28/03/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,600	4,600	34,960,000
27/03/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
24/03/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,600	400	3,040,000
23/03/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,000	7,600,000
22/03/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
21/03/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,500	1,800	13,680,000
20/03/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,600	300	2,280,000
17/03/2023	7,600	0.10 ▲	1.32	7,500	7,600	7,600	2,100	15,960,000
16/03/2023	7,500	0.00 ■■	0.00	7,500	0	0	0	0
15/03/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,000	22,500,000
14/03/2023	7,500	0.00 ■■	0.00	7,500	0	0	0	0
13/03/2023	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	3,200	24,000,000
10/03/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
09/03/2023	7,600	0.00 ■■	0.00	7,600	7,700	7,600	9,500	72,200,000
08/03/2023	7,600	-0.10 ▼	-1.32	7,700	7,700	7,600	3,500	26,600,000
07/03/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,700	3,000	23,100,000
06/03/2023	7,700	0.10 ▲	1.30	7,600	7,700	7,600	5,200	40,040,000
03/03/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
02/03/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
01/03/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,600	900	6,840,000
28/02/2023	7,600	0.00 ■■	0.00	7,600	7,700	7,600	2,900	22,040,000
27/02/2023	7,600	-0.10 ▼	-1.32	7,700	7,600	7,600	1,000	7,600,000
24/02/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,500	800	6,160,000
23/02/2023	7,700	0.00 ■■	0.00	7,700	0	0	0	0
22/02/2023	7,700	0.00 ■■	0.00	7,700	7,700	7,600	500	3,850,000
21/02/2023	7,700	-0.10 ▼	-1.30	7,800	7,700	7,600	3,700	28,490,000
20/02/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
17/02/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
16/02/2023	7,800	0.20 ▲	2.56	7,600	7,800	7,700	1,600	12,480,000
15/02/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
14/02/2023	7,600	0.60 ▲	7.89	7,000	7,600	7,600	100	760,000
13/02/2023	7,000	-0.60 ▼	-8.57	7,600	7,600	7,000	2,500	17,500,000
10/02/2023	7,600	0.10 ▲	1.32	7,500	7,600	7,600	100	760,000
09/02/2023	7,500	-0.10 ▼	-1.33	7,600	7,700	7,500	400	3,000,000
08/02/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
07/02/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
06/02/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
03/02/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,600	400	3,040,000
02/02/2023	7,600	0.00 ■■	0.00	7,600	0	0	0	0
01/02/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,600	4,900	37,240,000
31/01/2023	7,600	-0.40 ▼	-5.26	8,000	7,900	7,600	1,300	9,880,000
30/01/2023	8,000	0.10 ▲	1.25	7,900	8,000	8,000	300	2,400,000
27/01/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
19/01/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
18/01/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
17/01/2023	7,900	0.00 ■■	0.00	7,900	0	0	0	0
16/01/2023	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	100	790,000
13/01/2023	8,000	0.00 ■■	0.00	8,000	0	0	0	0
12/01/2023	8,000	0.00 ■■	0.00	8,000	0	0	0	0
11/01/2023	8,000	0.00 ■■	0.00	8,000	0	0	0	0
10/01/2023	8,000	0.00 ■■	0.00	8,000	0	0	0	0
09/01/2023	8,000	0.10 ▲	1.25	7,900	8,000	7,900	1,000	8,000,000
06/01/2023	7,900	0.10 ▲	1.27	7,800	7,900	7,900	300	2,370,000
05/01/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
04/01/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
03/01/2023	7,800	0.00 ■■	0.00	7,800	0	0	0	0
30/12/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	700	5,460,000
29/12/2022	7,800	0.00 ■■	0.00	7,800	0	0	0	0
28/12/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	100	780,000
27/12/2022	7,800	0.00 ■■	0.00	7,800	0	0	0	0
26/12/2022	7,800	0.00 ■■	0.00	7,800	0	0	0	0
23/12/2022	7,800	0.00 ■■	0.00	7,800	0	0	0	0
22/12/2022	7,800	0.20 ▲	2.56	7,600	7,800	7,800	100	780,000
21/12/2022	7,600	0.00 ■■	0.00	7,600	0	0	0	0
20/12/2022	7,600	0.00 ■■	0.00	7,600	0	0	0	0
19/12/2022	7,600	0.00 ■■	0.00	7,600	0	0	0	0
15/12/2022	7,600	-0.20 ▼	-2.63	7,800	7,600	7,600	100	760,000
14/12/2022	7,800	0.10 ▲	1.28	7,700	7,800	7,800	400	3,120,000
13/12/2022	7,700	0.00 ■■	0.00	7,700	0	0	0	0
12/12/2022	7,700	0.10 ▲	1.30	7,600	7,800	7,700	500	3,850,000
09/12/2022	7,600	0.00 ■■	0.00	7,600	0	0	0	0
08/12/2022	7,600	0.00 ■■	0.00	7,600	0	0	0	0
07/12/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,500	4,500	34,200,000
06/12/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,100	8,360,000
05/12/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,600	27,600	209,760,000
02/12/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,900	14,440,000
01/12/2022	7,600	0.00 ■■	0.00	7,600	0	0	0	0
30/11/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,400	10,640,000
29/11/2022	7,600	-0.10 ▼	-1.32	7,700	7,600	7,500	1,200	9,120,000
28/11/2022	7,700	0.10 ▲	1.30	7,600	7,700	7,600	4,900	37,730,000
25/11/2022	7,600	0.00 ■■	0.00	7,600	0	0	0	0
24/11/2022	7,600	0.10 ▲	1.32	7,500	7,600	7,600	2,100	15,960,000
23/11/2022	7,500	0.00 ■■	0.00	7,500	0	0	0	0
22/11/2022	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,000	22,500,000
21/11/2022	7,500	0.00 ■■	0.00	7,500	0	0	0	0
18/11/2022	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	100	750,000
17/11/2022	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	2,800	21,000,000
16/11/2022	7,600	0.60 ▲	7.89	7,000	7,600	7,600	100	760,000
15/11/2022	7,000	-0.60 ▼	-8.57	7,600	7,600	7,000	3,300	23,100,000
14/11/2022	7,600	0.00 ■■	0.00	7,600	7,700	7,600	3,500	26,600,000
11/11/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,600	500	3,800,000
10/11/2022	7,600	0.10 ▲	1.32	7,500	7,600	7,600	100	760,000
09/11/2022	7,500	-0.10 ▼	-1.33	7,600	7,800	7,500	4,100	30,750,000
08/11/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,600	3,000	22,800,000
07/11/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10,300	78,280,000
04/11/2022	7,600	-0.20 ▼	-2.63	7,800	7,600	7,600	3,000	22,800,000
03/11/2022	7,800	0.30 ▲	3.85	7,500	7,800	7,500	1,900	14,820,000
02/11/2022	7,500	-0.30 ▼	-4.00	7,800	7,600	7,500	30,000	225,000,000
01/11/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	8,000	62,400,000
31/10/2022	7,800	0.00 ■■	0.00	7,800	0	0	0	0
28/10/2022	7,800	0.10 ▲	1.28	7,700	7,800	7,800	900	7,020,000
27/10/2022	7,700	0.00 ■■	0.00	7,700	7,700	7,700	300	2,310,000
26/10/2022	7,700	0.10 ▲	1.30	7,600	7,800	7,700	7,500	57,750,000
25/10/2022	7,600	0.20 ▲	2.63	7,400	7,700	7,500	3,500	26,600,000
24/10/2022	7,400	0.00 ■■	0.00	7,400	7,400	7,100	1,300	9,620,000
21/10/2022	7,400	-0.40 ▼	-5.41	7,800	7,800	7,400	8,200	60,680,000
20/10/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	100	780,000
19/10/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	11,000	85,800,000
18/10/2022	7,800	0.00 ■■	0.00	7,800	0	0	0	0
17/10/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1,200	9,360,000
14/10/2022	7,800	-0.10 ▼	-1.28	7,900	7,800	7,800	37,400	291,720,000
13/10/2022	7,900	0.10 ▲	1.27	7,800	7,900	7,700	3,400	26,860,000
12/10/2022	7,800	0.30 ▲	3.85	7,500	7,800	7,700	5,000	39,000,000
11/10/2022	7,500	-0.20 ▼	-2.67	7,700	7,500	7,200	8,200	61,500,000
07/10/2022	7,500	-0.40 ▼	-5.33	7,900	7,700	7,500	12,200	91,500,000
06/10/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,700	600	4,740,000
05/10/2022	7,900	0.10 ▲	1.27	7,800	7,900	7,900	100	790,000
04/10/2022	7,800	0.00 ■■	0.00	7,800	8,000	7,800	16,900	131,820,000
03/10/2022	7,800	0.10 ▲	1.28	7,700	7,800	7,800	4,400	34,320,000
30/09/2022	7,700	-0.30 ▼	-3.90	8,000	8,000	7,700	11,700	90,090,000
29/09/2022	8,000	0.10 ▲	1.25	7,900	8,000	7,900	8,600	68,800,000
28/09/2022	7,900	0.00 ■■	0.00	7,900	8,000	7,900	8,500	67,150,000
27/09/2022	7,900	0.10 ▲	1.27	7,800	7,900	7,800	9,000	71,100,000
26/09/2022	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	22,200	173,160,000
23/09/2022	7,900	0.10 ▲	1.27	7,800	7,900	7,800	5,200	41,080,000
22/09/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10,100	78,780,000
21/09/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,700	7,100	55,380,000
20/09/2022	7,800	0.20 ▲	2.56	7,600	7,900	7,800	8,700	67,860,000
19/09/2022	7,600	0.00 ■■	0.00	7,600	7,900	7,600	5,500	41,800,000
16/09/2022	7,600	-0.20 ▼	-2.63	7,800	7,900	7,600	28,300	215,080,000
15/09/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,700	4,100	31,980,000
14/09/2022	7,800	-0.20 ▼	-2.56	8,000	8,000	7,800	6,700	52,260,000
13/09/2022	8,000	0.30 ▲	3.75	7,700	8,000	7,700	25,400	203,200,000
12/09/2022	7,700	0.10 ▲	1.30	7,600	7,700	7,600	3,500	26,950,000
09/09/2022	7,600	-0.20 ▼	-2.63	7,800	7,700	7,600	10,100	76,760,000
08/09/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,700	1,400	10,920,000
07/09/2022	7,800	0.10 ▲	1.28	7,700	7,900	7,800	2,100	16,380,000
06/09/2022	7,700	-0.20 ▼	-2.60	7,900	7,700	7,600	6,200	47,740,000
05/09/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,900	200	1,580,000
31/08/2022	7,900	0.20 ▲	2.53	7,700	7,900	7,700	44,400	350,760,000
30/08/2022	7,700	0.00 ■■	0.00	7,700	7,700	7,600	1,200	9,240,000
29/08/2022	7,700	0.00 ■■	0.00	7,700	7,700	7,500	3,500	26,950,000
26/08/2022	7,700	0.00 ■■	0.00	7,700	7,800	7,600	2,700	20,790,000
25/08/2022	7,700	0.00 ■■	0.00	7,700	7,800	7,700	8,200	63,140,000
24/08/2022	7,700	0.10 ▲	1.30	7,600	7,700	7,700	3,000	23,100,000
23/08/2022	7,600	-0.20 ▼	-2.63	7,800	7,800	7,600	6,000	45,600,000
22/08/2022	7,800	0.10 ▲	1.28	7,700	7,800	7,800	400	3,120,000
19/08/2022	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	11,900	91,630,000
18/08/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	3,000	23,400,000
17/08/2022	7,800	0.00 ■■	0.00	7,800	7,900	7,800	5,900	46,020,000
16/08/2022	7,800	0.10 ▲	1.28	7,700	7,900	7,600	8,400	65,520,000
15/08/2022	7,700	0.00 ■■	0.00	7,700	7,900	7,700	17,400	133,980,000
12/08/2022	7,700	0.00 ■■	0.00	7,700	7,800	7,600	40,300	310,310,000
11/08/2022	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	14,800	113,960,000
10/08/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	5,900	46,020,000
09/08/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,700	15,500	120,900,000
08/08/2022	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	6,300	49,140,000
05/08/2022	7,900	0.20 ▲	2.53	7,700	7,900	7,600	15,500	122,450,000
04/08/2022	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	29,900	230,230,000
03/08/2022	7,800	0.00 ■■	0.00	7,800	8,000	7,800	16,300	127,140,000
02/08/2022	7,800	0.00 ■■	0.00	7,800	7,900	7,600	58,700	457,860,000
01/08/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,800	95,800	747,240,000
29/07/2022	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	8,700	67,860,000
28/07/2022	7,900	0.10 ▲	1.27	7,800	8,000	7,900	4,100	32,390,000
27/07/2022	7,800	0.00 ■■	0.00	7,800	7,800	7,700	51,100	398,580,000
26/07/2022	7,800	0.00 ■■	0.00	7,800	0	0	0	0
25/07/2022	7,800	-0.10 ▼	-1.28	7,900	8,000	7,800	41,500	323,700,000
22/07/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,900	49,200	388,680,000
21/07/2022	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	10,900	86,110,000
20/07/2022	8,000	0.00 ■■	0.00	8,000	8,100	7,800	14,900	119,200,000
19/07/2022	8,000	0.20 ▲	2.50	7,800	8,300	7,900	3,000	24,000,000
18/07/2022	7,800	-0.20 ▼	-2.56	8,000	7,800	7,500	25,000	195,000,000
15/07/2022	8,000	-0.20 ▼	-2.50	8,200	8,000	7,900	30,200	241,600,000
14/07/2022	8,200	0.00 ■■	0.00	8,200	0	0	0	0
13/07/2022	8,200	0.00 ■■	0.00	8,200	0	0	0	0
12/07/2022	8,200	-0.10 ▼	-1.22	8,300	8,300	7,600	25,900	212,380,000
11/07/2022	8,300	0.00 ■■	0.00	8,300	8,300	8,000	5,200	43,160,000
08/07/2022	8,300	-0.40 ▼	-4.82	8,700	8,500	8,000	40,100	332,830,000
07/07/2022	8,700	0.40 ▲	4.60	8,300	9,000	8,500	800	6,960,000
06/07/2022	9,000	0.00 ■■	0.00	9,000	9,400	9,000	4,000	36,000,000
05/07/2022	9,000	0.00 ■■	0.00	9,000	9,500	9,000	9,800	88,200,000
04/07/2022	9,000	-0.60 ▼	-6.67	9,600	9,600	9,000	7,600	68,400,000
01/07/2022	9,600	0.40 ▲	4.17	9,200	9,600	9,600	100	960,000
30/06/2022	9,200	0.00 ■■	0.00	9,200	9,300	9,000	2,100	19,320,000
29/06/2022	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	900	8,280,000
28/06/2022	9,300	0.00 ■■	0.00	9,300	0	0	0	0
27/06/2022	9,300	0.30 ▲	3.23	9,000	9,400	8,700	500	4,650,000
24/06/2022	9,000	-0.20 ▼	-2.22	9,200	9,700	8,300	6,400	57,600,000
23/06/2022	9,200	0.80 ▲	8.70	8,400	9,200	9,200	100	920,000
22/06/2022	8,400	-0.40 ▼	-4.76	8,800	8,700	8,100	14,200	119,280,000
21/06/2022	8,800	-0.10 ▼	-1.14	8,900	8,800	8,200	5,200	45,760,000
20/06/2022	8,900	-0.20 ▼	-2.25	9,100	9,000	8,600	55,200	491,280,000
17/06/2022	9,100	-0.10 ▼	-1.10	9,200	9,500	9,100	700	6,370,000
16/06/2022	9,200	0.00 ■■	0.00	9,200	9,200	9,200	300	2,760,000
15/06/2022	9,200	0.00 ■■	0.00	9,200	9,300	8,600	2,300	21,160,000
14/06/2022	9,200	-0.10 ▼	-1.09	9,300	9,200	8,600	400	3,680,000
13/06/2022	9,300	0.00 ■■	0.00	9,300	0	0	0	0
10/06/2022	9,300	0.00 ■■	0.00	9,300	0	0	0	0
09/06/2022	9,300	0.00 ■■	0.00	9,300	0	0	0	0
08/06/2022	9,300	0.10 ▲	1.08	9,200	9,300	9,300	100	930,000
07/06/2022	9,200	-0.20 ▼	-2.17	9,400	9,200	9,000	600	5,520,000
06/06/2022	9,400	0.00 ■■	0.00	9,400	0	0	0	0
03/06/2022	9,400	0.20 ▲	2.13	9,200	9,500	9,100	2,400	22,560,000
02/06/2022	9,200	0.00 ■■	0.00	9,200	9,200	9,100	6,500	59,800,000
01/06/2022	9,200	-0.10 ▼	-1.09	9,300	9,300	8,900	8,100	74,520,000
31/05/2022	9,300	-0.10 ▼	-1.08	9,400	9,400	9,300	1,600	14,880,000
30/05/2022	9,400	0.10 ▲	1.06	9,300	9,400	9,200	6,000	56,400,000
27/05/2022	9,300	0.00 ■■	0.00	9,300	9,400	9,300	18,700	173,910,000
26/05/2022	9,300	0.00 ■■	0.00	9,300	9,400	8,900	17,800	165,540,000
25/05/2022	9,300	0.00 ■■	0.00	9,300	9,300	9,300	200	1,860,000
24/05/2022	9,300	0.00 ■■	0.00	9,300	0	0	0	0
23/05/2022	9,300	-0.20 ▼	-2.15	9,500	9,300	8,800	1,000	9,300,000
20/05/2022	9,500	0.00 ■■	0.00	9,500	0	0	0	0
19/05/2022	9,500	0.00 ■■	0.00	9,500	0	0	0	0
18/05/2022	9,500	0.20 ▲	2.11	9,300	9,600	9,100	28,400	269,800,000
17/05/2022	9,300	-0.20 ▼	-2.15	9,500	9,300	9,300	500	4,650,000
16/05/2022	9,500	0.10 ▲	1.05	9,400	9,800	9,500	1,300	12,350,000
13/05/2022	9,400	-0.30 ▼	-3.19	9,700	9,800	8,800	76,000	714,400,000
12/05/2022	9,700	-0.60 ▼	-6.19	10,300	10,300	9,300	21,200	205,640,000
11/05/2022	10,300	0.70 ▲	6.80	9,600	10,300	10,300	100	1,030,000
10/05/2022	9,600	-0.80 ▼	-8.33	10,400	9,700	9,400	11,200	107,520,000
09/05/2022	10,400	0.20 ▲	1.92	10,200	10,700	9,300	1,500	15,600,000
29/04/2022	10,500	0.70 ▲	6.67	9,800	10,500	10,100	3,500	36,750,000
28/04/2022	9,800	-0.40 ▼	-4.08	10,200	9,800	9,800	1,000	9,800,000
27/04/2022	10,200	0.00 ■■	0.00	10,200	10,200	10,200	3,300	33,660,000
26/04/2022	10,200	0.00 ■■	0.00	10,200	10,200	9,400	2,600	26,520,000
25/04/2022	10,900	0.70 ▲	6.42	10,200	10,900	10,900	100	1,090,000
23/04/2022	10,200	-0.10 ▼	-0.98	10,300	10,200	9,500	280	2,856,000
22/04/2022	10,200	-0.10 ▼	-0.98	10,300	10,200	9,500	280	2,856,000
21/04/2022	10,300	0.20 ▲	1.94	10,100	10,300	9,300	1,400	14,420,000
20/04/2022	10,100	-0.20 ▼	-1.98	10,300	10,100	10,000	700	7,070,000
19/04/2022	10,300	0.00 ■■	0.00	10,300	10,400	9,700	60	618,000
18/04/2022	10,300	-0.50 ▼	-4.85	10,800	10,600	10,000	840	8,652,000
16/04/2022	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	100	1,080,000
15/04/2022	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	1,000	10,800,000
14/04/2022	11,000	0.50 ▲	4.55	10,500	11,000	10,400	6,000	66,000,000
13/04/2022	10,500	0.30 ▲	2.86	10,200	10,600	10,000	1,900	19,950,000
12/04/2022	10,200	-0.20 ▼	-1.96	10,400	10,700	10,200	16,000	163,200,000
08/04/2022	10,400	-0.60 ▼	-5.77	11,000	10,700	10,400	3,800	39,520,000
07/04/2022	11,000	0.00 ■■	0.00	11,000	11,000	10,500	7,900	86,900,000
06/04/2022	11,000	0.00 ■■	0.00	11,000	11,000	11,000	200	2,200,000
05/04/2022	11,000	0.00 ■■	0.00	11,000	11,000	10,600	4,100	45,100,000
04/04/2022	11,000	0.10 ▲	0.91	10,900	11,500	10,900	900	9,900,000
01/04/2022	10,900	0.10 ▲	0.92	10,800	10,900	10,700	7,500	81,750,000
31/03/2022	10,800	0.00 ■■	0.00	10,800	10,900	10,500	18,500	199,800,000
30/03/2022	10,800	-0.20 ▼	-1.85	11,000	11,000	10,500	15,500	167,400,000
29/03/2022	11,000	0.00 ■■	0.00	11,000	11,000	10,500	19,200	211,200,000
28/03/2022	11,000	0.00 ■■	0.00	11,000	11,500	10,500	1,700	18,700,000
25/03/2022	11,000	-0.30 ▼	-2.73	11,300	11,700	10,300	20,100	221,100,000
24/03/2022	11,300	-0.10 ▼	-0.88	11,400	11,500	11,000	8,700	98,310,000
23/03/2022	11,400	-0.10 ▼	-0.88	11,500	12,000	11,000	28,300	322,620,000
22/03/2022	11,500	0.40 ▲	3.48	11,100	11,700	10,600	43,500	500,250,000
21/03/2022	11,100	0.10 ▲	0.90	11,000	11,400	10,600	36,000	399,600,000
18/03/2022	11,000	0.50 ▲	4.55	10,500	11,000	10,400	16,400	180,400,000
17/03/2022	10,500	0.10 ▲	0.95	10,400	10,500	10,200	14,900	156,450,000
16/03/2022	10,400	0.30 ▲	2.88	10,100	10,400	10,000	16,000	166,400,000
15/03/2022	10,100	0.00 ■■	0.00	10,100	10,100	10,000	1,500	15,150,000
14/03/2022	10,100	-0.20 ▼	-1.98	10,300	10,200	10,100	300	3,030,000
11/03/2022	10,300	-0.10 ▼	-0.97	10,400	10,400	10,300	2,400	24,720,000
10/03/2022	10,400	0.40 ▲	3.85	10,000	10,500	9,900	14,800	153,920,000
09/03/2022	10,000	-0.20 ▼	-2.00	10,200	10,300	10,000	1,300	13,000,000
08/03/2022	10,200	-0.30 ▼	-2.94	10,500	10,600	10,200	7,400	75,480,000
07/03/2022	10,500	0.40 ▲	3.81	10,100	10,500	10,300	1,600	16,800,000
04/03/2022	10,100	-0.10 ▼	-0.99	10,200	10,500	10,100	6,100	61,610,000
03/03/2022	10,200	0.20 ▲	1.96	10,000	10,300	10,100	3,900	39,780,000
02/03/2022	10,000	-0.10 ▼	-1.00	10,100	10,000	9,900	4,200	42,000,000
01/03/2022	10,100	0.20 ▲	1.98	9,900	10,300	10,100	4,000	40,400,000
28/02/2022	9,900	-0.10 ▼	-1.01	10,000	10,200	9,900	3,000	29,700,000
25/02/2022	10,000	0.10 ▲	1.00	9,900	10,100	9,900	2,500	25,000,000
24/02/2022	9,900	-0.30 ▼	-3.03	10,200	10,500	9,900	4,000	39,600,000
23/02/2022	10,200	0.10 ▲	0.98	10,100	10,500	10,100	7,700	78,540,000
22/02/2022	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	4,100	41,410,000
21/02/2022	10,200	0.20 ▲	1.96	10,000	10,200	10,000	15,900	162,180,000
18/02/2022	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,300	23,000,000
17/02/2022	10,000	0.00 ■■	0.00	10,000	10,100	9,900	1,200	12,000,000
16/02/2022	10,000	0.10 ▲	1.00	9,900	10,000	9,900	300	3,000,000
15/02/2022	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	100	990,000
14/02/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,400	2,200	22,000,000
11/02/2022	10,000	-0.20 ▼	-2.00	10,200	10,000	9,500	2,200	22,000,000
10/02/2022	10,200	0.10 ▲	0.98	10,100	10,200	10,200	4,500	45,900,000
09/02/2022	10,100	-0.10 ▼	-0.99	10,200	10,100	9,300	5,600	56,560,000
08/02/2022	10,200	0.00 ■■	0.00	10,200	0	0	0	0
07/02/2022	10,200	0.90 ▲	8.82	9,300	10,200	10,100	6,000	61,200,000
28/01/2022	9,300	-0.20 ▼	-2.15	9,500	9,600	9,300	5,600	52,080,000
27/01/2022	9,500	-0.20 ▼	-2.11	9,700	9,700	9,500	1,200	11,400,000
26/01/2022	9,700	0.00 ■■	0.00	9,700	9,700	9,700	3,400	32,980,000
25/01/2022	9,700	0.00 ■■	0.00	9,700	9,700	8,900	6,200	60,140,000
24/01/2022	9,700	-0.10 ▼	-1.03	9,800	9,900	9,400	3,800	36,860,000
21/01/2022	9,800	-0.10 ▼	-1.02	9,900	9,800	9,400	14,900	146,020,000
20/01/2022	9,900	0.20 ▲	2.02	9,700	9,900	9,700	1,300	12,870,000
19/01/2022	9,700	-0.30 ▼	-3.09	10,000	9,800	9,500	10,900	105,730,000
18/01/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,600	2,200	22,000,000
17/01/2022	10,000	-0.50 ▼	-5.00	10,500	10,200	10,000	4,000	40,000,000
14/01/2022	10,500	-0.30 ▼	-2.86	10,800	10,500	10,300	2,700	28,350,000
13/01/2022	10,800	0.10 ▲	0.93	10,700	10,800	10,500	4,200	45,360,000
12/01/2022	10,700	0.00 ■■	0.00	10,700	10,700	10,500	30,800	329,560,000
11/01/2022	10,700	0.10 ▲	0.93	10,600	10,800	10,600	2,900	31,030,000
10/01/2022	10,600	-0.20 ▼	-1.89	10,800	10,800	10,600	13,000	137,800,000
07/01/2022	10,800	-0.10 ▼	-0.93	10,900	10,900	10,300	14,900	160,920,000
06/01/2022	10,900	0.00 ■■	0.00	10,900	10,900	10,600	11,600	126,440,000
05/01/2022	10,900	-0.10 ▼	-0.92	11,000	10,900	10,700	2,400	26,160,000
04/01/2022	11,000	0.10 ▲	0.91	10,900	11,000	10,800	7,100	78,100,000
31/12/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,600	300	3,270,000
30/12/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1,100	11,990,000
29/12/2021	10,900	-0.10 ▼	-0.92	11,000	10,900	10,800	8,900	97,010,000
22/12/2021	10,900	0.00 ■■	0.00	10,900	10,900	10,800	5,000	54,500,000
21/12/2021	10,900	0.40 ▲	3.67	10,500	10,900	10,500	600	6,540,000
20/12/2021	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
17/12/2021	10,500	-0.30 ▼	-2.86	10,800	10,500	10,500	3,200	33,600,000
16/12/2021	10,800	0.10 ▲	0.93	10,700	10,800	10,700	6,700	72,360,000
15/12/2021	10,700	-0.30 ▼	-2.80	11,000	11,000	10,700	14,800	158,360,000
14/12/2021	11,000	0.00 ■■	0.00	11,000	11,000	11,000	2,100	23,100,000
13/12/2021	11,000	0.40 ▲	3.64	10,600	11,200	10,600	33,800	371,800,000
10/12/2021	10,600	0.00 ■■	0.00	10,600	10,600	10,500	3,300	34,980,000
09/12/2021	10,600	0.50 ▲	4.72	10,100	10,600	10,300	3,800	40,280,000
08/12/2021	10,100	-0.40 ▼	-3.96	10,500	10,800	10,100	6,100	61,610,000
07/12/2021	10,500	0.10 ▲	0.95	10,400	10,600	10,400	5,000	52,500,000
06/12/2021	10,400	-0.40 ▼	-3.85	10,800	10,600	10,100	13,000	135,200,000
03/12/2021	10,800	-0.30 ▼	-2.78	11,100	11,200	10,000	24,600	265,680,000
02/12/2021	11,100	-0.20 ▼	-1.80	11,300	11,300	11,100	8,600	95,460,000
01/12/2021	11,300	0.00 ■■	0.00	11,300	11,300	11,200	19,500	220,350,000
30/11/2021	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	8,200	92,660,000
29/11/2021	11,500	0.00 ■■	0.00	11,500	11,500	11,100	20,200	232,300,000
26/11/2021	11,500	-0.10 ▼	-0.87	11,600	11,700	11,500	48,800	561,200,000
25/11/2021	11,600	-0.10 ▼	-0.86	11,700	11,700	11,500	13,700	158,920,000
24/11/2021	11,700	0.20 ▲	1.71	11,500	11,800	11,500	15,100	176,670,000
23/11/2021	11,500	0.00 ■■	0.00	11,500	11,600	11,400	23,000	264,500,000
22/11/2021	11,500	-0.10 ▼	-0.87	11,600	11,700	11,500	35,300	405,950,000
19/11/2021	11,600	-0.10 ▼	-0.86	11,700	12,000	11,600	39,300	455,880,000
18/11/2021	11,700	0.00 ■■	0.00	11,700	11,800	11,600	42,300	494,910,000
17/11/2021	11,700	-0.20 ▼	-1.71	11,900	12,000	11,700	25,800	301,860,000
16/11/2021	11,900	0.00 ■■	0.00	11,900	12,200	11,700	23,700	282,030,000
15/11/2021	11,900	0.20 ▲	1.68	11,700	11,900	11,600	105,300	1,253,070,000
12/11/2021	11,700	0.00 ■■	0.00	11,700	11,900	11,500	55,200	645,840,000
11/11/2021	11,700	0.00 ■■	0.00	11,700	12,000	11,400	38,700	452,790,000
10/11/2021	11,700	0.40 ▲	3.42	11,300	11,700	11,200	71,900	841,230,000
09/11/2021	11,300	-0.30 ▼	-2.65	11,600	11,600	11,300	48,900	552,570,000
08/11/2021	11,600	0.50 ▲	4.31	11,100	11,900	11,400	46,000	533,600,000
05/11/2021	11,100	0.40 ▲	3.60	10,700	11,200	10,800	27,400	304,140,000
04/11/2021	10,700	0.10 ▲	0.93	10,600	10,900	10,600	2,600	27,820,000
03/11/2021	10,600	-1.00 ▼	-9.43	11,600	11,700	10,500	158,600	1,681,160,000
02/11/2021	11,600	0.70 ▲	6.03	10,900	11,700	10,900	54,500	632,200,000
01/11/2021	10,900	-0.10 ▼	-0.92	11,000	11,400	10,900	102,400	1,116,160,000
29/10/2021	11,000	0.40 ▲	3.64	10,600	11,000	10,300	100,400	1,104,400,000
28/10/2021	10,600	0.40 ▲	3.77	10,200	11,000	10,200	53,900	571,340,000
27/10/2021	10,200	0.10 ▲	0.98	10,100	10,200	9,700	15,140	154,428,000
26/10/2021	10,100	0.00 ■■	0.00	10,100	10,300	10,000	46,000	464,600,000
25/10/2021	10,100	0.30 ▲	2.97	9,800	10,200	9,800	93,000	939,300,000
22/10/2021	9,800	0.30 ▲	3.06	9,500	9,800	9,500	38,900	381,220,000
21/10/2021	9,500	0.00 ■■	0.00	9,500	9,700	9,500	11,700	111,150,000
20/10/2021	9,500	-0.10 ▼	-1.05	9,600	9,700	9,200	22,200	210,900,000
19/10/2021	9,600	0.30 ▲	3.13	9,300	9,700	9,200	3,200	30,720,000
18/10/2021	9,300	-0.50 ▼	-5.38	9,800	9,700	9,300	8,700	80,910,000
15/10/2021	9,800	0.10 ▲	1.02	9,700	9,800	9,600	20,000	196,000,000
14/10/2021	9,700	0.00 ■■	0.00	9,700	9,800	9,400	6,000	58,200,000
13/10/2021	9,700	0.00 ■■	0.00	9,700	9,700	9,400	7,200	69,840,000
12/10/2021	9,700	0.10 ▲	1.03	9,600	9,700	9,100	44,100	427,770,000
11/10/2021	9,600	0.20 ▲	2.08	9,400	9,700	9,400	24,500	235,200,000
08/10/2021	9,400	-0.20 ▼	-2.13	9,600	9,500	9,300	21,300	200,220,000
07/10/2021	9,500	0.00 ■■	0.00	9,500	9,800	9,400	10,400	98,800,000
06/10/2021	9,500	0.10 ▲	1.05	9,400	9,500	9,400	12,000	114,000,000
05/10/2021	9,400	0.00 ■■	0.00	9,400	9,500	9,200	10,600	99,640,000
04/10/2021	9,400	0.10 ▲	1.06	9,600	9,400	9,200	12,500	117,500,000
01/10/2021	9,300	-0.30 ▼	-3.23	9,600	9,400	9,300	25,300	235,290,000
30/09/2021	9,600	0.00 ■■	0.00	9,600	9,800	9,400	36,900	354,240,000
29/09/2021	9,600	-0.10 ▼	-1.04	9,700	9,600	9,300	8,500	81,600,000
28/09/2021	9,700	0.20 ▲	2.06	9,700	9,700	9,300	49,100	476,270,000
27/09/2021	9,500	-0.20 ▼	-2.11	9,700	9,800	9,400	101,100	960,450,000
24/09/2021	9,700	-0.40 ▼	-4.12	10,100	10,100	9,700	46,200	448,140,000
23/09/2021	10,100	-0.50 ▼	-4.95	10,600	11,600	10,000	52,400	529,240,000
22/09/2021	10,600	0.90 ▲	8.49	9,700	10,600	10,000	279,600	2,963,760,000
21/09/2021	9,700	-0.40 ▼	-4.12	10,100	10,800	9,600	29,900	290,030,000
20/09/2021	10,100	0.90 ▲	8.91	9,200	10,100	9,200	95,500	964,550,000
17/09/2021	9,200	0.00 ■■	0.00	9,200	9,300	9,000	24,300	223,560,000
16/09/2021	9,200	0.00 ■■	0.00	9,200	9,200	9,000	24,500	225,400,000
15/09/2021	9,200	-0.10 ▼	-1.09	9,300	9,300	9,200	32,400	298,080,000
14/09/2021	9,300	0.20 ▲	2.15	9,100	9,400	9,000	17,200	159,960,000
13/09/2021	9,100	-0.30 ▼	-3.30	9,400	9,500	9,100	28,000	254,800,000
10/09/2021	9,400	0.40 ▲	4.26	9,000	9,400	9,000	26,700	250,980,000
09/09/2021	9,000	-0.20 ▼	-2.22	9,200	9,200	8,900	25,500	229,500,000
08/09/2021	9,200	0.10 ▲	1.09	9,100	9,300	8,800	18,000	165,600,000
07/09/2021	9,100	-0.20 ▼	-2.20	9,300	9,300	9,100	29,000	263,900,000
06/09/2021	9,300	0.50 ▲	5.38	8,800	9,600	8,800	42,900	398,970,000
01/09/2021	8,800	0.00 ■■	0.00	8,800	8,800	8,600	13,700	120,560,000
31/08/2021	8,800	0.00 ■■	0.00	8,800	8,800	8,600	11,900	104,720,000
30/08/2021	8,800	0.10 ▲	1.14	8,700	9,000	8,500	13,900	122,320,000
27/08/2021	8,700	0.00 ■■	0.00	8,700	8,700	8,400	52,100	453,270,000
26/08/2021	8,700	-0.30 ▼	-3.45	9,000	8,900	8,600	4,400	38,280,000
25/08/2021	9,000	0.00 ■■	0.00	9,000	9,000	8,600	4,400	39,600,000
24/08/2021	9,000	0.10 ▲	1.11	8,900	9,000	8,500	53,200	478,800,000
23/08/2021	8,900	-0.10 ▼	-1.12	9,000	9,000	8,700	25,900	230,510,000
20/08/2021	9,000	-0.70 ▼	-7.78	9,700	9,800	9,000	48,200	433,800,000
19/08/2021	9,700	0.70 ▲	7.22	9,000	9,900	8,900	193,700	1,878,890,000
18/08/2021	9,000	0.00 ■■	0.00	9,000	9,100	8,900	67,400	606,600,000
17/08/2021	9,000	0.30 ▲	3.33	8,700	9,200	8,600	78,900	710,100,000
16/08/2021	8,700	0.50 ▲	5.75	8,200	8,900	8,200	69,400	603,780,000
13/08/2021	8,200	0.00 ■■	0.00	8,200	8,400	8,100	41,200	337,840,000
12/08/2021	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	17,200	141,040,000
11/08/2021	8,300	0.10 ▲	1.20	8,200	8,300	8,200	5,200	43,160,000
10/08/2021	8,200	0.10 ▲	1.22	8,100	8,200	7,900	53,700	440,340,000
09/08/2021	8,100	-0.10 ▼	-1.23	8,200	8,300	8,100	68,600	555,660,000
06/08/2021	8,200	0.00 ■■	0.00	8,200	8,300	8,100	7,800	63,960,000
05/08/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,100	1,300	10,660,000
04/08/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,100	2,300	18,860,000
03/08/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	7,500	61,500,000
02/08/2021	8,300	0.30 ▲	3.61	8,000	8,300	8,200	800	6,640,000
30/07/2021	8,000	-0.10 ▼	-1.25	8,100	8,200	8,000	900	7,200,000
29/07/2021	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,000	8,100,000
28/07/2021	8,100	0.00 ■■	0.00	8,100	8,100	8,000	4,100	33,210,000
27/07/2021	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	9,100	73,710,000
26/07/2021	8,200	-0.10 ▼	-1.22	8,200	8,200	8,000	200	1,640,000
23/07/2021	8,300	0.10 ▲	1.20	8,200	8,300	8,100	11,300	93,790,000
22/07/2021	8,200	0.00 ■■	0.00	8,200	8,300	8,100	22,500	184,500,000
21/07/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,000	3,400	27,880,000
20/07/2021	8,200	-0.10 ▼	-1.22	8,300	8,200	8,000	6,800	55,760,000
19/07/2021	8,300	0.20 ▲	2.41	8,100	8,500	8,000	7,000	58,100,000
16/07/2021	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	9,500	76,950,000
15/07/2021	8,200	-0.20 ▼	-2.44	8,400	8,300	8,100	4,600	37,720,000
14/07/2021	8,400	0.50 ▲	5.95	7,900	8,400	7,900	20,500	172,200,000
13/07/2021	7,900	0.20 ▲	2.53	7,700	8,100	7,700	6,500	51,350,000
12/07/2021	7,700	-0.50 ▼	-6.49	8,200	8,000	7,700	26,300	202,510,000
09/07/2021	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	12,400	101,680,000
08/07/2021	8,300	-0.10 ▼	-1.20	8,400	8,600	8,000	11,800	97,940,000
07/07/2021	9,100	-0.30 ▼	-3.30	9,400	9,300	8,800	34,500	313,950,000
06/07/2021	9,400	0.00 ■■	0.00	9,400	9,400	9,000	25,500	239,700,000
05/07/2021	9,400	-0.50 ▼	-5.32	9,900	9,900	9,400	38,800	364,720,000
02/07/2021	9,900	0.10 ▲	1.01	9,800	10,000	9,500	29,800	295,020,000
01/07/2021	9,800	-0.50 ▼	-5.10	10,300	10,300	9,500	35,700	349,860,000
30/06/2021	10,300	-0.20 ▼	-1.94	10,500	11,000	10,300	39,800	409,940,000
29/06/2021	10,500	0.90 ▲	8.57	9,600	10,500	9,800	106,000	1,113,000,000
28/06/2021	9,600	0.30 ▲	3.13	9,300	9,800	9,400	98,300	943,680,000
25/06/2021	9,300	0.30 ▲	3.23	9,000	9,400	8,700	64,600	600,780,000
24/06/2021	9,000	-0.10 ▼	-1.11	9,100	9,100	8,500	10,200	91,800,000
23/06/2021	9,100	-0.10 ▼	-1.10	9,200	9,600	9,000	58,900	535,990,000
22/06/2021	9,200	0.50 ▲	5.43	8,700	9,500	8,700	43,900	403,880,000
21/06/2021	8,700	0.30 ▲	3.45	8,400	8,700	8,400	49,400	429,780,000
18/06/2021	8,400	0.10 ▲	1.19	8,300	8,400	8,300	15,200	127,680,000
17/06/2021	8,300	0.00 ■■	0.00	8,300	8,300	8,200	20,100	166,830,000
16/06/2021	8,300	0.00 ■■	0.00	8,300	8,300	8,200	12,100	100,430,000
15/06/2021	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	5,200	43,160,000
14/06/2021	8,400	0.00 ■■	0.00	8,400	8,400	8,300	15,600	131,040,000
11/06/2021	8,400	0.10 ▲	1.19	8,300	8,400	8,300	22,100	185,640,000
10/06/2021	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	35,300	292,990,000
09/06/2021	8,400	0.10 ▲	1.19	8,300	8,400	8,300	8,600	72,240,000
08/06/2021	8,300	-0.20 ▼	-2.41	8,500	8,500	8,300	37,300	309,590,000
07/06/2021	8,500	0.10 ▲	1.18	8,400	8,600	8,300	27,600	234,600,000
04/06/2021	8,400	0.00 ■■	0.00	8,400	8,400	8,300	16,500	138,600,000
03/06/2021	8,400	0.10 ▲	1.19	8,300	8,400	8,200	68,100	572,040,000
02/06/2021	8,300	0.10 ▲	1.20	8,200	8,300	8,100	39,000	323,700,000
01/06/2021	8,200	0.20 ▲	2.44	8,000	8,200	8,100	12,800	104,960,000
31/05/2021	8,000	-0.20 ▼	-2.50	8,100	8,300	8,000	17,800	142,400,000
28/05/2021	8,200	0.10 ▲	1.22	8,100	8,200	8,000	28,000	229,600,000
27/05/2021	8,100	0.00 ■■	0.00	8,100	8,200	8,100	35,400	286,740,000
26/05/2021	8,100	-0.20 ▼	-2.47	8,300	8,300	8,100	24,500	198,450,000
25/05/2021	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	32,600	270,580,000
24/05/2021	8,400	0.10 ▲	1.19	8,300	8,500	8,300	20,100	168,840,000
21/05/2021	8,300	0.10 ▲	1.20	8,200	8,400	8,200	44,900	372,670,000
20/05/2021	8,200	0.00 ■■	0.00	8,200	8,700	8,200	39,600	324,720,000
19/05/2021	8,200	0.00 ■■	0.00	8,200	8,400	8,200	38,600	316,520,000
18/05/2021	8,200	-0.70 ▼	-8.54	8,900	8,600	8,100	109,900	901,180,000
17/05/2021	8,900	-0.80 ▼	-8.99	9,700	9,400	8,800	74,500	663,050,000
14/05/2021	9,700	0.10 ▲	1.03	9,600	9,700	9,400	7,800	75,660,000
13/05/2021	9,600	0.60 ▲	6.25	9,000	9,600	8,100	491,700	4,720,320,000
12/05/2021	9,000	-0.30 ▼	-3.33	9,300	9,300	8,400	288,700	2,598,300,000
11/05/2021	9,300	-0.20 ▼	-2.15	9,500	9,600	9,000	46,800	435,240,000
10/05/2021	9,500	-0.20 ▼	-2.11	9,700	9,700	9,500	19,000	180,500,000
07/05/2021	9,700	0.00 ■■	0.00	9,700	9,700	9,600	7,100	68,870,000
06/05/2021	9,700	0.20 ▲	2.06	9,500	10,000	9,300	4,900	47,530,000
05/05/2021	9,500	-0.20 ▼	-2.11	9,700	9,700	9,500	5,100	48,450,000
04/05/2021	9,600	-0.10 ▼	-1.04	9,700	9,700	9,600	1,100	10,560,000
29/04/2021	9,700	0.00 ■■	0.00	9,700	9,800	9,700	3,800	36,860,000
28/04/2021	9,700	0.20 ▲	2.06	9,500	9,700	9,500	3,500	33,950,000
27/04/2021	9,500	-0.20 ▼	-2.11	9,700	9,700	9,500	4,200	39,900,000
26/04/2021	9,700	-0.20 ▼	-2.06	9,900	9,900	9,700	5,900	57,230,000
23/04/2021	9,900	0.20 ▲	2.02	9,700	9,900	9,700	4,800	47,520,000
22/04/2021	9,700	-0.50 ▼	-5.15	10,200	10,100	9,700	14,700	142,590,000
20/04/2021	10,200	-0.10 ▼	-0.98	10,300	10,500	10,000	15,200	155,040,000
19/04/2021	10,300	0.40 ▲	3.88	9,900	10,300	10,000	3,500	36,050,000
16/04/2021	9,900	-0.50 ▼	-5.05	10,400	11,000	9,500	32,100	317,790,000
15/04/2021	10,400	-0.30 ▼	-2.88	10,700	10,700	10,100	11,500	119,600,000
14/04/2021	10,700	-0.30 ▼	-2.80	11,000	11,000	10,100	34,200	365,940,000
13/04/2021	11,000	-0.30 ▼	-2.73	11,300	11,600	11,000	15,300	168,300,000
12/04/2021	11,300	-0.70 ▼	-6.19	12,000	11,800	10,800	47,000	531,100,000
09/04/2021	12,000	-0.30 ▼	-2.50	12,300	12,300	11,200	11,100	133,200,000
08/04/2021	12,300	1.10 ▲	8.94	11,200	12,300	11,200	13,000	159,900,000
07/04/2021	11,200	-1.00 ▼	-8.93	12,200	12,200	11,000	26,200	293,440,000
06/04/2021	12,200	-0.70 ▼	-5.74	12,900	12,700	11,700	920,100	11,225,220,000
05/04/2021	12,900	-1.40 ▼	-10.85	14,300	13,900	12,900	25,100	323,790,000
02/04/2021	14,300	0.00 ■■	0.00	14,300	14,300	12,900	31,400	449,020,000
01/04/2021	14,300	0.50 ▲	3.50	13,800	14,500	12,500	44,300	633,490,000
31/03/2021	13,800	1.00 ▲	7.25	12,800	13,900	11,600	25,900	357,420,000
30/03/2021	12,800	0.80 ▲	6.25	12,000	13,000	10,800	88,200	1,128,960,000
29/03/2021	12,000	0.40 ▲	3.33	11,600	12,500	11,500	12,600	151,200,000
26/03/2021	11,600	0.60 ▲	5.17	11,000	12,000	10,900	14,500	168,200,000
25/03/2021	11,000	0.00 ■■	0.00	11,000	12,000	10,500	18,900	207,900,000
24/03/2021	11,000	0.60 ▲	5.45	10,400	11,000	10,000	14,200	156,200,000
23/03/2021	10,400	0.00 ■■	0.00	10,400	10,400	10,200	1,200	12,480,000
22/03/2021	10,400	0.10 ▲	0.96	10,300	10,600	10,000	12,800	133,120,000
19/03/2021	10,300	-0.20 ▼	-1.94	10,500	10,400	10,300	10,000	103,000,000
18/03/2021	10,500	0.40 ▲	3.81	10,100	10,800	10,100	8,300	87,150,000
17/03/2021	10,100	-0.70 ▼	-6.93	10,800	10,600	9,900	4,400	44,440,000
16/03/2021	10,800	0.00 ■■	0.00	10,800	11,500	10,700	14,700	158,760,000
15/03/2021	10,800	0.00 ■■	0.00	10,800	10,800	10,500	24,000	259,200,000
12/03/2021	10,800	0.90 ▲	8.33	9,900	10,800	9,900	37,000	399,600,000
11/03/2021	9,900	0.40 ▲	4.04	9,500	9,900	9,800	25,800	255,420,000
10/03/2021	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	1,000	9,500,000
09/03/2021	9,600	-0.10 ▼	-1.04	9,700	9,600	9,600	100	960,000
08/03/2021	9,700	0.00 ■■	0.00	9,700	9,700	9,600	1,900	18,430,000
05/03/2021	9,700	0.20 ▲	2.06	9,500	9,900	9,000	5,100	49,470,000
04/03/2021	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	1,900	18,050,000
03/03/2021	9,600	0.20 ▲	2.08	9,400	9,700	9,400	1,400	13,440,000
02/03/2021	9,400	-0.20 ▼	-2.13	9,600	9,400	9,000	1,900	17,860,000
01/03/2021	9,600	0.00 ■■	0.00	9,600	9,800	8,800	800	7,680,000
26/02/2021	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
25/02/2021	9,600	0.00 ■■	0.00	9,600	9,800	9,400	3,200	30,720,000
24/02/2021	9,600	0.10 ▲	1.04	9,500	9,900	9,500	1,200	11,520,000
23/02/2021	9,500	0.00 ■■	0.00	9,500	9,500	9,500	700	6,650,000
22/02/2021	9,500	0.20 ▲	2.11	9,300	10,000	9,300	1,200	11,400,000
19/02/2021	9,300	0.00 ■■	0.00	9,300	9,300	9,300	100	930,000
18/02/2021	9,300	0.10 ▲	1.08	9,200	9,300	9,100	2,000	18,600,000
17/02/2021	9,200	0.00 ■■	0.00	9,200	9,200	8,600	300	2,760,000
09/02/2021	9,200	-0.10 ▼	-1.09	9,300	9,300	8,400	9,000	82,800,000
08/02/2021	9,300	-0.20 ▼	-2.15	10,000	9,300	8,600	1,500	13,950,000
05/02/2021	9,500	-0.50 ▼	-5.26	10,000	9,800	9,000	4,900	46,550,000
04/01/2021	11,000	0.50 ▲	4.55	10,500	11,500	10,700	5,800	63,800,000
31/12/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
30/12/2020	10,500	-0.20 ▼	-1.90	10,700	10,900	10,500	2,100	22,050,000
29/12/2020	10,700	-0.30 ▼	-2.80	11,000	10,700	10,000	490	5,243,000
25/12/2020	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
24/12/2020	11,000	-0.50 ▼	-4.55	11,500	12,400	10,400	2,400	26,400,000
23/12/2020	11,500	-0.50 ▼	-4.35	12,000	12,800	10,800	2,740	31,510,000
22/12/2020	12,000	1.00 ▲	8.33	11,000	12,000	10,400	600	7,200,000
21/12/2020	11,000	0.20 ▲	1.82	10,800	11,000	9,900	390	4,290,000
20/12/2020	10,800	0.50 ▲	4.63	10,300	11,300	9,500	1,370	14,796,000
18/12/2020	10,800	0.50 ▲	4.63	10,300	11,300	9,500	1,370	14,796,000
17/12/2020	10,300	0.40 ▲	3.88	9,900	10,400	9,000	1,710	17,613,000
16/12/2020	9,900	0.80 ▲	8.08	9,100	9,900	8,500	1,810	17,919,000
15/12/2020	9,100	0.00 ■■	0.00	9,100	9,100	8,700	1,550	14,105,000
14/12/2020	9,100	0.40 ▲	4.40	8,700	9,300	8,300	290	2,639,000
11/12/2020	8,700	-0.20 ▼	-2.30	8,900	8,700	8,300	400	3,480,000
10/12/2020	8,700	-0.20 ▼	-2.30	8,900	8,700	8,300	400	3,480,000
09/12/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,300	140	1,246,000
08/12/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
03/12/2020	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
02/12/2020	8,900	0.50 ▲	5.62	8,400	8,900	8,600	260	2,314,000
01/12/2020	8,400	0.00 ■■	0.00	8,400	8,400	7,800	120	1,008,000
30/11/2020	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
27/11/2020	8,400	-0.40 ▼	-4.76	8,800	8,400	8,400	700	5,880,000
26/11/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
25/11/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
24/11/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
23/11/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
20/11/2020	8,800	0.30 ▲	3.41	8,500	8,800	8,500	800	7,040,000
19/11/2020	8,500	-0.10 ▼	-1.18	8,600	8,500	8,300	300	2,550,000
18/11/2020	8,600	0.30 ▲	3.49	8,300	8,900	8,400	80	688,000
17/11/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
16/11/2020	8,300	0.30 ▲	3.61	8,000	8,300	8,000	1,600	13,280,000
13/11/2020	8,000	-0.60 ▼	-7.50	8,600	8,400	8,000	250	2,000,000
12/11/2020	8,600	-0.20 ▼	-2.33	8,800	8,600	8,600	10	86,000
11/11/2020	8,800	0.10 ▲	1.14	8,700	9,200	8,000	270	2,376,000
10/11/2020	8,700	-0.10 ▼	-1.15	8,800	8,700	8,000	220	1,914,000
09/11/2020	8,800	-0.10 ▼	-1.14	8,900	8,800	8,100	260	2,288,000
06/11/2020	8,900	-0.70 ▼	-7.87	9,600	8,900	8,700	130	1,157,000
05/11/2020	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
04/11/2020	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
03/11/2020	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
02/11/2020	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
30/10/2020	9,600	0.30 ▲	3.13	9,300	9,600	8,600	14,800	142,080,000
29/10/2020	9,300	0.50 ▲	5.38	8,800	9,300	8,000	3,200	29,760,000
28/10/2020	8,800	0.10 ▲	1.14	8,700	9,200	8,700	800	7,040,000
27/10/2020	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
26/10/2020	8,700	0.60 ▲	6.90	8,100	8,800	7,800	4,950	43,065,000
23/10/2020	8,100	0.20 ▲	2.47	7,900	8,600	7,600	120	972,000
22/10/2020	7,900	-0.40 ▼	-5.06	8,300	8,500	7,900	520	4,108,000
21/10/2020	8,300	-0.10 ▼	-1.20	8,400	8,300	7,900	3,500	29,050,000
20/10/2020	8,400	0.40 ▲	4.76	8,000	8,400	8,000	970	8,148,000
19/10/2020	8,000	-0.30 ▼	-3.75	8,300	8,100	8,000	520	4,160,000
16/10/2020	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	210	1,743,000
15/10/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,300	2,500	21,000,000
14/10/2020	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	100	840,000
13/10/2020	8,500	-0.10 ▼	-1.18	8,600	8,500	8,400	3,600	30,600,000
12/10/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
09/10/2020	8,600	-0.10 ▼	-1.16	8,700	8,600	8,600	300	2,580,000
08/10/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,400	300	2,610,000
07/10/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,400	290	2,523,000
06/10/2020	8,700	-0.10 ▼	-1.15	8,800	8,700	8,300	2,700	23,490,000
05/10/2020	8,800	-0.10 ▼	-1.14	8,900	8,800	8,400	2,000	17,600,000
02/10/2020	8,900	-0.20 ▼	-2.25	9,100	8,900	8,900	60	534,000
01/10/2020	9,100	-0.30 ▼	-3.30	9,400	9,100	9,100	100	910,000
30/09/2020	9,400	0.50 ▲	5.32	8,900	9,400	8,700	1,670	15,698,000
29/09/2020	8,900	-0.10 ▼	-1.12	9,000	8,900	8,800	240	2,136,000
28/09/2020	9,000	-0.50 ▼	-5.56	9,500	9,400	8,800	13,500	121,500,000
25/09/2020	9,500	0.70 ▲	7.37	8,800	9,500	8,300	30,900	293,550,000
24/09/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,300	1,290	11,352,000
23/09/2020	8,800	0.30 ▲	3.41	8,500	8,800	8,100	650	5,720,000
22/09/2020	8,500	-0.10 ▼	-1.18	8,600	8,500	8,000	50	425,000
21/09/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
18/09/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
17/09/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
16/09/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
15/09/2020	8,600	0.00 ■■	0.00	8,600	8,600	8,500	40	344,000
14/09/2020	8,600	0.10 ▲	1.16	8,500	9,300	8,500	360	3,096,000
11/09/2020	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	500	4,250,000
10/09/2020	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
09/09/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,000	900	7,740,000
08/09/2020	8,500	-0.10 ▼	-1.18	8,600	8,500	8,200	240	2,040,000
07/09/2020	8,600	0.20 ▲	2.33	8,400	8,600	8,200	2,300	19,780,000
04/09/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,200	110	924,000
03/09/2020	8,400	0.20 ▲	2.38	8,200	8,400	8,200	200	1,680,000
01/09/2020	8,200	-0.30 ▼	-3.66	8,500	8,200	8,200	190	1,558,000
31/08/2020	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
28/08/2020	8,500	-0.40 ▼	-4.71	8,900	8,700	8,200	3,800	32,300,000
27/08/2020	8,900	0.10 ▲	1.12	8,800	9,600	8,100	2,200	19,580,000
26/08/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
25/08/2020	8,800	-0.70 ▼	-7.95	9,500	8,800	8,600	300	2,640,000
24/08/2020	9,500	0.70 ▲	7.37	8,800	9,500	8,400	7,700	73,150,000
21/08/2020	8,800	-0.10 ▼	-1.14	8,900	8,800	8,500	900	7,920,000
20/08/2020	8,900	-0.90 ▼	-10.11	9,800	8,900	8,900	3,600	32,040,000
19/08/2020	9,800	0.60 ▲	6.12	9,200	9,900	8,500	590	5,782,000
18/08/2020	9,200	-9.20 ▼	-100.00	9,200	0	0	0	0
17/08/2020	9,200	0.80 ▲	8.70	8,400	9,200	9,000	9,300	85,560,000
14/08/2020	8,400	-0.50 ▼	-5.95	8,900	8,400	8,400	10	84,000
13/08/2020	8,900	-0.10 ▼	-1.12	9,000	8,900	8,500	460	4,094,000
12/08/2020	9,000	-1.00 ▼	-11.11	10,000	9,100	9,000	170	1,530,000
11/08/2020	10,000	0.90 ▲	9.00	9,100	10,000	9,000	80	800,000
10/08/2020	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
07/08/2020	9,100	0.80 ▲	8.79	8,300	9,100	8,800	1,600	14,560,000
06/08/2020	8,300	-0.80 ▼	-9.64	9,100	8,300	8,300	10	83,000
05/08/2020	9,100	0.80 ▲	8.79	8,300	9,100	8,500	400	3,640,000
04/08/2020	8,300	-0.60 ▼	-7.23	8,900	8,400	8,100	1,630	13,529,000
03/08/2020	8,900	0.60 ▲	6.74	8,300	8,900	8,400	16,100	143,290,000
31/07/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
30/07/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
29/07/2020	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10	83,000
28/07/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
27/07/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
24/07/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
23/07/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
22/07/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
21/07/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
20/07/2020	8,300	0.50 ▲	6.02	7,800	8,300	8,300	10	83,000
17/07/2020	7,800	-0.20 ▼	-2.56	8,000	8,600	7,800	40	312,000
16/07/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
15/07/2020	8,700	-0.10 ▼	-1.15	8,800	8,700	8,700	50	435,000
14/07/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
13/07/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
10/07/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,800	10	88,000
09/07/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,800	10	88,000
08/07/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
07/07/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,000	600	5,280,000
06/07/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
03/07/2020	8,800	-0.20 ▼	-2.27	9,000	8,800	8,100	1,700	14,960,000
02/07/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
01/07/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
30/06/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
26/06/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
25/06/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
24/06/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
23/06/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,500	4,400	39,600,000
22/06/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,500	4,300	38,700,000
19/06/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
18/06/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
17/06/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
16/06/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
15/06/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,100	20	180,000
12/06/2020	8,900	0.40 ▲	4.49	8,500	8,900	8,900	10	89,000
11/06/2020	8,500	-0.50 ▼	-5.88	9,000	9,600	8,500	50	425,000
10/06/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
09/06/2020	9,000	-0.30 ▼	-3.33	9,300	9,000	9,000	10	90,000
08/06/2020	9,300	0.80 ▲	8.60	8,500	9,300	9,300	100	930,000
06/06/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
05/06/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,500	30	255,000
04/06/2020	8,500	-0.40 ▼	-4.71	8,900	8,500	8,200	110	935,000
03/06/2020	8,900	0.70 ▲	7.87	8,200	8,900	8,200	160	1,424,000
02/06/2020	8,200	-0.80 ▼	-9.76	9,000	8,200	8,200	60	492,000
01/06/2020	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	80	720,000
29/05/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
28/05/2020	9,900	0.90 ▲	9.09	9,000	9,900	9,900	10	99,000
27/05/2020	9,000	-0.20 ▼	-2.22	9,200	9,000	8,500	350	3,150,000
26/05/2020	9,200	-0.10 ▼	-1.09	9,300	9,200	8,400	340	3,128,000
25/05/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
22/05/2020	9,300	0.50 ▲	5.38	8,800	9,300	9,300	10	93,000
21/05/2020	9,300	0.50 ▲	5.38	8,800	9,300	9,300	10	93,000
20/05/2020	8,800	-0.10 ▼	-1.14	8,900	8,800	8,800	90	792,000
19/05/2020	8,900	-0.20 ▼	-2.25	9,100	8,900	8,600	20	178,000
18/05/2020	9,100	-0.20 ▼	-2.20	9,300	10,000	9,100	60	546,000
17/05/2020	9,300	0.80 ▲	8.60	8,500	9,300	9,300	10	93,000
15/05/2020	9,300	0.80 ▲	8.60	8,500	9,300	9,300	10	93,000
14/05/2020	8,500	0.20 ▲	2.35	8,300	8,900	8,500	20	170,000
13/05/2020	8,300	-0.70 ▼	-8.43	9,000	8,900	8,300	100	830,000
11/05/2020	9,000	-0.90 ▼	-10.00	9,900	9,100	9,000	1,100	9,900,000
10/05/2020	9,000	-0.90 ▼	-10.00	9,900	9,100	9,000	1,100	9,900,000
08/05/2020	9,000	-0.90 ▼	-10.00	9,900	9,100	9,000	1,100	9,900,000
07/05/2020	9,900	0.90 ▲	9.09	9,000	9,900	9,900	10	99,000
06/05/2020	9,000	0.10 ▲	1.11	8,900	9,500	9,000	30	270,000
05/05/2020	9,000	0.10 ▲	1.11	8,900	9,500	9,000	30	270,000
01/05/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,900	520	4,628,000
30/04/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,900	520	4,628,000
29/04/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,900	520	4,628,000
28/04/2020	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	30	264,000
27/04/2020	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
26/04/2020	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	30	270,000
24/04/2020	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	30	270,000
23/04/2020	9,900	0.90 ▲	9.09	9,000	9,900	9,900	10	99,000
22/04/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
21/04/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
20/04/2020	9,000	-0.50 ▼	-5.56	9,500	9,500	9,000	120	1,080,000
17/04/2020	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
15/04/2020	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
14/04/2020	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
13/04/2020	9,500	-1.00 ▼	-10.53	10,500	9,500	9,500	50	475,000
10/04/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
09/04/2020	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
08/04/2020	10,500	0.60 ▲	5.71	9,900	10,500	10,500	10	105,000
06/04/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
05/04/2020	9,900	0.60 ▲	6.06	9,300	9,900	9,900	10	99,000
03/04/2020	9,900	0.60 ▲	6.06	9,300	9,900	9,900	10	99,000
01/04/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
31/03/2020	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
30/03/2020	9,300	-1.00 ▼	-10.75	10,300	9,300	9,300	10	93,000
27/03/2020	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
26/03/2020	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
25/03/2020	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
23/03/2020	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
20/03/2020	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
19/03/2020	10,300	0.00 ■■	0.00	10,300	10,300	9,500	20	206,000
18/03/2020	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
17/03/2020	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
16/03/2020	10,300	0.50 ▲	4.85	9,800	10,300	10,300	100	1,030,000
13/03/2020	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
12/03/2020	9,800	0.40 ▲	4.08	9,400	9,800	9,800	100	980,000
11/03/2020	9,400	-9.40 ▼	-100.00	9,400	0	0	0	0
10/03/2020	9,400	0.30 ▲	3.19	9,100	9,400	9,400	10	94,000
09/03/2020	9,100	0.10 ▲	1.10	9,000	9,500	8,200	430	3,913,000
06/03/2020	9,000	-1.00 ▼	-11.11	10,000	10,200	9,000	1,900	17,100,000
05/03/2020	10,000	0.70 ▲	7.00	9,300	10,000	10,000	10	100,000
04/03/2020	9,300	-0.10 ▼	-1.08	9,400	9,300	8,700	20	186,000
03/03/2020	9,400	0.10 ▲	1.06	9,300	9,600	8,500	50	470,000
02/03/2020	9,300	-0.10 ▼	-1.08	9,400	9,300	8,500	110	1,023,000
28/02/2020	9,400	-0.60 ▼	-6.38	10,000	9,400	9,400	50	470,000
27/02/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
25/02/2020	10,000	0.30 ▲	3.00	9,700	10,000	10,000	100	1,000,000
24/02/2020	9,700	-9.70 ▼	-100.00	9,700	0	0	0	0
21/02/2020	9,700	-0.30 ▼	-3.09	10,000	9,700	9,000	6,900	66,930,000
20/02/2020	10,000	0.60 ▲	6.00	9,400	10,000	10,000	10	100,000
19/02/2020	9,400	0.00 ■■	0.00	9,400	9,800	8,800	60	564,000
18/02/2020	9,400	-0.50 ▼	-5.32	9,900	10,500	9,000	100	940,000
17/02/2020	9,900	0.40 ▲	4.04	9,500	10,200	8,600	1,200	11,880,000
15/02/2020	9,500	-0.40 ▼	-4.21	9,900	10,500	9,500	20	190,000
14/02/2020	9,500	-0.40 ▼	-4.21	9,900	10,500	9,500	20	190,000
13/02/2020	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
12/02/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,000	520	5,148,000
11/02/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,000	520	5,148,000
10/02/2020	9,900	-1.00 ▼	-10.10	10,900	9,900	9,900	150	1,485,000
09/02/2020	10,900	0.70 ▲	6.42	10,200	10,900	9,200	420	4,578,000
07/02/2020	10,900	0.70 ▲	6.42	10,200	10,900	9,200	420	4,578,000
06/02/2020	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
05/02/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,200	10	102,000
04/02/2020	10,200	0.20 ▲	1.96	10,000	10,200	10,200	10	102,000
03/02/2020	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
02/02/2020	10,000	0.50 ▲	5.00	9,500	10,000	10,000	170	1,700,000
31/01/2020	10,000	0.50 ▲	5.00	9,500	10,000	10,000	170	1,700,000
30/01/2020	9,500	0.50 ▲	5.26	9,000	9,500	9,500	40	380,000
29/01/2020	9,000	0.70 ▲	7.78	8,300	9,000	9,000	10	90,000
28/01/2020	9,000	0.70 ▲	7.78	8,300	9,000	9,000	10	90,000
27/01/2020	9,000	0.70 ▲	7.78	8,300	9,000	9,000	10	90,000
26/01/2020	9,000	0.70 ▲	7.78	8,300	9,000	9,000	10	90,000
24/01/2020	9,000	0.70 ▲	7.78	8,300	9,000	9,000	10	90,000
23/01/2020	9,000	0.70 ▲	7.78	8,300	9,000	9,000	10	90,000
22/01/2020	9,000	0.70 ▲	7.78	8,300	9,000	9,000	10	90,000
21/01/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
20/01/2020	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
17/01/2020	8,300	-0.90 ▼	-10.84	8,500	8,300	8,300	200	1,660,000
16/01/2020	9,200	0.70 ▲	7.61	8,500	9,200	7,800	1,400	12,880,000
15/01/2020	8,500	-0.60 ▼	-7.06	9,100	8,500	8,500	200	1,700,000
13/01/2020	10,100	0.60 ▲	5.94	9,500	10,100	10,100	10	101,000
09/01/2020	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
08/01/2020	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
06/01/2020	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
31/12/2019	9,500	0.00 ■■	0.00	9,500	10,300	9,500	200	1,900,000
30/12/2019	9,500	-1.00 ▼	-10.53	10,500	11,500	9,500	20	190,000
27/12/2019	10,500	0.90 ▲	8.57	9,600	10,500	10,500	100	1,050,000
26/12/2019	9,600	-1.00 ▼	-10.42	10,600	9,600	9,600	200	1,920,000
24/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
23/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
20/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
19/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
16/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
13/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
12/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
11/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
10/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
09/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
06/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
04/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
03/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
02/12/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
29/11/2019	10,600	-10.60 ▼	-100.00	9,800	0	0	0	0
28/11/2019	10,600	0.80 ▲	7.55	9,800	10,600	10,600	100	1,060,000
27/11/2019	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
26/11/2019	9,800	-1.00 ▼	-10.20	10,800	9,800	9,800	5,100	49,980,000
25/11/2019	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
22/11/2019	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
21/11/2019	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
20/11/2019	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
19/11/2019	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
18/11/2019	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
15/11/2019	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
14/11/2019	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
13/11/2019	10,800	0.90 ▲	8.33	9,900	10,800	10,800	100	1,080,000
12/11/2019	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
11/11/2019	9,900	0.90 ▲	9.09	9,000	9,900	9,900	10	99,000
08/11/2019	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	10	90,000
07/11/2019	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
06/11/2019	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
05/11/2019	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
04/11/2019	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
01/11/2019	9,900	-9.90 ▼	-100.00	9,900	0	0	0	0
31/10/2019	9,900	-0.10 ▼	-1.01	10,000	9,900	9,900	100	990,000
30/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
29/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
28/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
25/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
24/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
23/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
22/10/2019	10,000	0.00 ■■	0.00	10,000	10,400	9,000	30	300,000
21/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
18/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
17/10/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,000	200	2,000,000
16/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
15/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
14/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
11/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
10/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
09/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
08/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
07/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
04/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
03/10/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
02/10/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
30/09/2019	10,000	-0.30 ▼	-3.00	10,300	10,000	10,000	70	700,000
27/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
26/09/2019	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
25/09/2019	10,300	-1.10 ▼	-10.68	11,400	10,300	10,300	60	618,000
24/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
23/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
20/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
19/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
18/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
17/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
16/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
13/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
12/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
11/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
10/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
09/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
06/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
05/09/2019	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
30/08/2019	11,400	1.00 ▲	8.77	10,400	11,400	11,400	70	798,000
15/07/2019	10,400	-1.10 ▼	-10.58	11,500	10,400	10,400	10	104,000
12/07/2019	11,500	1.00 ▲	8.70	10,500	11,500	11,500	40	460,000
05/07/2019	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	40	420,000
04/07/2019	10,700	0.50 ▲	4.67	10,200	10,700	9,200	20	214,000
01/07/2019	10,200	-0.20 ▼	-1.96	10,400	10,200	9,400	20	204,000
26/06/2019	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	30	312,000
25/06/2019	10,500	-0.20 ▼	-1.90	10,700	10,500	10,400	20	210,000
18/06/2019	10,700	-0.40 ▼	-3.74	11,100	10,700	10,700	50	535,000
17/06/2019	10,700	-0.40 ▼	-3.74	11,100	10,700	10,700	50	535,000
11/06/2019	11,100	-1.10 ▼	-9.91	12,200	11,100	11,100	10	111,000
10/06/2019	11,100	-1.10 ▼	-9.91	12,200	11,100	11,100	10	111,000
05/06/2019	12,200	1.00 ▲	8.20	11,200	12,200	10,200	40	488,000
04/06/2019	12,200	1.00 ▲	8.20	11,200	12,200	10,200	40	488,000
03/06/2019	11,200	1.00 ▲	8.93	10,200	11,200	11,200	10	112,000
02/06/2019	11,200	1.00 ▲	8.93	10,200	11,200	11,200	10	112,000
31/05/2019	11,200	1.00 ▲	8.93	10,200	11,200	11,200	10	112,000
29/05/2019	10,200	-0.30 ▼	-2.94	10,500	10,300	10,200	20	204,000
28/05/2019	10,200	-0.30 ▼	-2.94	10,500	10,300	10,200	20	204,000
27/05/2019	10,500	0.30 ▲	2.86	10,200	10,600	10,500	20	210,000
24/05/2019	10,200	-1.00 ▼	-9.80	11,200	10,200	10,200	180	1,836,000
23/05/2019	10,200	-1.00 ▼	-9.80	11,200	10,200	10,200	180	1,836,000
20/05/2019	11,200	0.80 ▲	7.14	10,400	11,200	10,000	50	560,000
19/05/2019	11,200	0.80 ▲	7.14	10,400	11,200	10,000	50	560,000
17/05/2019	11,200	0.80 ▲	7.14	10,400	11,200	10,000	50	560,000
16/05/2019	11,100	-1.20 ▼	-10.81	12,300	11,100	11,100	10	111,000
09/05/2019	12,300	1.10 ▲	8.94	11,200	12,300	12,300	10	123,000
08/05/2019	12,300	1.10 ▲	8.94	11,200	12,300	12,300	10	123,000
03/05/2019	11,200	-0.60 ▼	-5.36	11,800	11,500	11,200	80	896,000
02/05/2019	11,200	-0.60 ▼	-5.36	11,800	11,500	11,200	80	896,000
26/04/2019	11,800	0.50 ▲	4.24	11,300	11,800	11,100	30	354,000
25/04/2019	11,800	0.50 ▲	4.24	11,300	11,800	11,100	30	354,000
17/04/2019	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	30	339,000
16/04/2019	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	30	339,000
15/04/2019	11,500	1.00 ▲	8.70	10,500	11,500	11,500	10	115,000
14/04/2019	11,500	1.00 ▲	8.70	10,500	11,500	11,500	10	115,000
12/04/2019	11,500	1.00 ▲	8.70	10,500	11,500	11,500	10	115,000
11/04/2019	10,500	-0.60 ▼	-5.71	11,100	10,500	10,500	10	105,000
10/04/2019	10,500	-0.60 ▼	-5.71	11,100	10,500	10,500	10	105,000
09/04/2019	11,100	-1.20 ▼	-10.81	12,300	11,100	11,100	10	111,000
08/04/2019	12,300	1.10 ▲	8.94	11,200	12,300	12,300	10	123,000
04/04/2019	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	30	336,000
03/04/2019	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	30	336,000
29/03/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,300	10	113,000
28/03/2019	11,300	0.40 ▲	3.54	10,900	11,300	11,300	10	113,000
21/03/2019	10,900	-1.00 ▼	-9.17	11,900	10,900	10,900	10	109,000
15/03/2019	11,900	-0.20 ▼	-1.68	12,100	11,900	10,900	70	833,000
14/03/2019	12,100	1.10 ▲	9.09	11,000	12,100	12,100	10	121,000
13/03/2019	11,000	-1.10 ▼	-10.00	12,100	11,700	11,000	20	220,000
12/03/2019	12,100	1.10 ▲	9.09	11,000	12,100	12,100	10	121,000
08/03/2019	11,000	-0.90 ▼	-8.18	11,900	11,000	11,000	20	220,000
07/03/2019	11,900	1.00 ▲	8.40	10,900	11,900	11,900	10	119,000
06/03/2019	10,900	-1.10 ▼	-10.09	12,000	10,900	10,900	10	109,000
05/03/2019	12,000	-1.00 ▼	-8.33	13,000	12,000	12,000	100	1,200,000
04/03/2019	13,000	0.80 ▲	6.15	12,200	13,000	12,000	20	260,000
18/02/2019	12,200	1.10 ▲	9.02	11,100	12,200	12,200	10	122,000
23/01/2019	10,800	-1.10 ▼	-10.19	11,900	10,800	10,800	20,000	216,000,000
22/01/2019	11,900	1.00 ▲	8.40	10,900	11,900	11,900	10,000	119,000,000
19/01/2019	11,800	-0.20 ▼	-1.69	12,000	11,800	10,900	20,000	236,000,000
02/01/2019	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
28/12/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
27/12/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
26/12/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
25/12/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
24/12/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
21/12/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
20/12/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
19/12/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
18/12/2018	12,400	0.70 ▲	5.65	11,700	12,400	12,400	100	1,240,000
17/12/2018	11,700	-1.20 ▼	-10.26	12,900	11,700	11,700	200	2,340,000
14/12/2018	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
13/12/2018	12,900	-0.60 ▼	-4.65	13,500	12,900	12,200	600	7,740,000
12/12/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
11/12/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
10/12/2018	13,500	0.70 ▲	5.19	12,800	13,500	13,500	100	1,350,000
07/12/2018	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
06/12/2018	12,800	-0.70 ▼	-5.47	13,500	12,800	12,200	600	7,680,000
05/12/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
04/12/2018	13,500	0.60 ▲	4.44	12,900	13,500	13,500	100	1,350,000
03/12/2018	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
30/11/2018	12,900	1.10 ▲	8.53	11,800	12,900	11,800	300	3,870,000
29/11/2018	11,800	1.00 ▲	8.47	10,800	11,800	11,800	3,400	40,120,000
28/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
27/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
26/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
23/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
22/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
21/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
20/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
19/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
16/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
15/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
14/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
13/11/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
12/11/2018	10,800	0.20 ▲	1.85	10,600	10,800	10,500	200	2,160,000
09/11/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
08/11/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
07/11/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
06/11/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
05/11/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
02/11/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
01/11/2018	10,600	-0.30 ▼	-2.83	10,900	10,600	10,600	100	1,060,000
31/10/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
30/10/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
29/10/2018	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
26/10/2018	10,900	-0.30 ▼	-2.75	11,200	10,900	10,900	100	1,090,000
25/10/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
24/10/2018	11,200	-11.20 ▼	-100.00	11,200	0	0	0	0
23/10/2018	11,200	-0.10 ▼	-0.89	11,300	11,200	10,200	700	7,840,000
22/10/2018	11,300	0.50 ▲	4.42	10,800	11,300	11,300	100	1,130,000
19/10/2018	10,800	-1.10 ▼	-10.19	11,900	10,800	10,800	200	2,160,000
18/10/2018	11,900	-0.50 ▼	-4.20	12,400	13,100	11,300	300	3,570,000
17/10/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
16/10/2018	12,400	-0.10 ▼	-0.81	12,500	12,400	11,500	1,100	13,640,000
15/10/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
12/10/2018	12,500	0.60 ▲	4.80	11,900	12,500	12,500	100	1,250,000
11/10/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
10/10/2018	11,900	0.80 ▲	6.72	11,100	11,900	11,900	100	1,190,000
09/10/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
08/10/2018	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
05/10/2018	11,100	-1.20 ▼	-10.81	12,300	11,100	11,100	100	1,110,000
04/10/2018	12,300	0.70 ▲	5.69	11,600	12,300	12,300	100	1,230,000
03/10/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
02/10/2018	11,600	-0.50 ▼	-4.31	12,100	11,600	11,600	1,000	11,600,000
01/10/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
28/09/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
27/09/2018	12,100	0.60 ▲	4.96	11,500	12,400	11,400	300	3,630,000
26/09/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
25/09/2018	11,500	-0.30 ▼	-2.61	11,800	11,500	10,700	200	2,300,000
24/09/2018	11,800	-11.80 ▼	-100.00	11,800	0	0	0	0
21/09/2018	11,800	0.80 ▲	6.78	11,000	11,800	11,800	100	1,180,000
20/09/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
19/09/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
18/09/2018	11,000	-1.00 ▼	-9.09	12,000	11,000	10,800	1,200	13,200,000
17/09/2018	12,000	0.20 ▲	1.67	11,800	12,000	10,800	500	6,000,000
14/09/2018	11,800	1.00 ▲	8.47	10,800	11,800	11,800	400	4,720,000
13/09/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
12/09/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
11/09/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
10/09/2018	10,800	-0.20 ▼	-1.85	11,000	10,800	10,800	100	1,080,000
07/09/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
06/09/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
05/09/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
04/09/2018	11,000	-1.10 ▼	-10.00	12,100	11,000	11,000	1,000	11,000,000
31/08/2018	12,100	0.80 ▲	6.61	11,300	12,100	12,100	2,500	30,250,000
30/08/2018	11,300	-11.30 ▼	-100.00	11,300	0	0	0	0
29/08/2018	11,300	-0.30 ▼	-2.65	11,600	11,300	11,000	1,700	19,210,000
28/08/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
27/08/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
24/08/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
23/08/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
22/08/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
21/08/2018	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	200	2,320,000
20/08/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
17/08/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
16/08/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
15/08/2018	11,900	-0.50 ▼	-4.20	12,400	11,900	11,300	2,300	27,370,000
14/08/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
13/08/2018	12,400	0.20 ▲	1.61	12,200	12,400	11,900	1,000	12,400,000
10/08/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
09/08/2018	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
08/08/2018	12,200	-0.40 ▼	-3.28	12,600	12,200	11,500	200	2,440,000
07/08/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
06/08/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
03/08/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
02/08/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
01/08/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
31/07/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
30/07/2018	12,600	0.50 ▲	3.97	12,100	12,600	12,000	700	8,820,000
27/07/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
26/07/2018	12,100	0.10 ▲	0.83	12,000	12,100	12,100	100	1,210,000
25/07/2018	12,000	0.00 ■■	0.00	12,000	12,000	11,200	300	3,600,000
24/07/2018	12,000	0.00 ■■	0.00	12,000	12,600	11,000	500	6,000,000
23/07/2018	12,000	-1.20 ▼	-10.00	13,200	12,000	12,000	200	2,400,000
20/07/2018	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
19/07/2018	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
18/07/2018	13,200	0.30 ▲	2.27	12,900	13,200	13,200	100	1,320,000
17/07/2018	12,900	0.70 ▲	5.43	12,200	12,900	12,900	100	1,290,000
16/07/2018	12,200	0.00 ■■	0.00	12,200	12,900	12,200	300	3,660,000
13/07/2018	12,200	-0.40 ▼	-3.28	12,600	13,800	12,200	1,000	12,200,000
12/07/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
11/07/2018	12,600	-0.10 ▼	-0.79	12,700	12,600	12,600	100	1,260,000
10/07/2018	12,700	0.30 ▲	2.36	12,400	13,000	12,600	300	3,810,000
09/07/2018	12,400	-1.10 ▼	-8.87	13,500	12,800	12,400	300	3,720,000
06/07/2018	13,500	0.80 ▲	5.93	12,700	13,500	13,500	100	1,350,000
05/07/2018	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
04/07/2018	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
03/07/2018	12,700	-0.30 ▼	-2.36	13,000	13,400	11,700	500	6,350,000
02/07/2018	13,000	0.10 ▲	0.77	12,900	13,000	11,700	200	2,600,000
29/06/2018	12,900	0.10 ▲	0.78	12,800	12,900	11,900	200	2,580,000
28/06/2018	12,800	0.40 ▲	3.13	12,400	13,000	12,300	600	7,680,000
27/06/2018	12,400	0.40 ▲	3.23	12,000	12,400	12,400	100	1,240,000
26/06/2018	12,000	-1.10 ▼	-9.17	13,100	13,500	12,000	400	4,800,000
25/06/2018	13,100	0.30 ▲	2.29	12,800	13,100	13,100	100	1,310,000
22/06/2018	12,800	0.70 ▲	5.47	12,100	12,800	12,200	400	5,120,000
21/06/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
20/06/2018	12,100	-0.30 ▼	-2.48	12,400	12,100	11,200	500	6,050,000
19/06/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
18/06/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
15/06/2018	12,400	-0.80 ▼	-6.45	13,200	12,400	12,100	600	7,440,000
14/06/2018	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
13/06/2018	13,200	0.40 ▲	3.03	12,800	13,200	13,200	100	1,320,000
12/06/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,000	600	7,680,000
11/06/2018	12,000	-0.10 ▼	-0.83	12,100	12,000	11,100	800	9,600,000
08/06/2018	12,100	1.00 ▲	8.26	11,100	12,100	10,800	1,300	15,730,000
07/06/2018	15,000	0.00 ■■	0.00	15,000	15,000	14,900	200	3,000,000
06/06/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
05/06/2018	15,000	0.00 ■■	0.00	15,000	15,000	14,200	500	7,500,000
04/06/2018	15,000	-0.90 ▼	-6.00	15,900	15,100	15,000	300	4,500,000
01/06/2018	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
31/05/2018	15,900	-15.90 ▼	-100.00	15,900	0	0	0	0
30/05/2018	15,900	0.50 ▲	3.14	15,400	15,900	15,900	100	1,590,000
29/05/2018	15,400	-0.10 ▼	-0.65	15,500	17,000	14,100	700	10,780,000
28/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
25/05/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
24/05/2018	15,500	0.70 ▲	4.52	14,800	15,500	15,500	100	1,550,000
23/05/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,800	100	1,480,000
22/05/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
21/05/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
18/05/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
17/05/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
16/05/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
15/05/2018	14,500	0.70 ▲	4.83	13,800	14,500	13,900	700	10,150,000
14/05/2018	13,800	-0.40 ▼	-2.90	14,200	13,800	13,000	200	2,760,000
11/05/2018	14,200	-14.20 ▼	-100.00	14,200	0	0	0	0
10/05/2018	14,200	-0.20 ▼	-1.41	14,400	14,200	13,400	200	2,840,000
09/05/2018	14,400	-0.20 ▼	-1.39	14,600	14,400	13,200	300	4,320,000
08/05/2018	14,600	0.00 ■■	0.00	14,600	14,600	13,300	700	10,220,000
07/05/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
04/05/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
03/05/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
02/05/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
27/04/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
26/04/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
24/04/2018	14,600	0.80 ▲	5.48	13,800	14,600	14,600	1,000	14,600,000
23/04/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
20/04/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
19/04/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
18/04/2018	13,800	-13.80 ▼	-100.00	13,800	0	0	0	0
13/04/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	200	2,760,000
12/04/2018	13,900	-13.90 ▼	-100.00	13,900	0	0	0	0
11/04/2018	13,900	-13.90 ▼	-100.00	13,900	0	0	0	0
10/04/2018	13,900	-13.90 ▼	-100.00	13,900	0	0	0	0
09/04/2018	13,900	-13.90 ▼	-100.00	13,900	0	0	0	0
06/04/2018	13,900	-13.90 ▼	-100.00	13,900	0	0	0	0
05/04/2018	13,900	0.60 ▲	4.32	13,300	13,900	13,900	300	4,170,000
04/04/2018	13,300	-0.90 ▼	-6.77	14,200	14,100	13,300	700	9,310,000
03/04/2018	14,200	-0.30 ▼	-2.11	14,500	14,200	14,200	400	5,680,000
02/04/2018	14,500	-0.30 ▼	-2.07	14,800	14,500	14,500	100	1,450,000
30/03/2018	14,800	0.50 ▲	3.38	14,300	15,100	13,900	4,200	62,160,000
29/03/2018	14,300	0.00 ■■	0.00	14,300	14,300	12,900	2,200	31,460,000
28/03/2018	14,300	-0.30 ▼	-2.10	14,600	14,900	13,200	6,400	91,520,000
27/03/2018	14,600	-1.00 ▼	-6.85	15,600	14,600	14,100	900	13,140,000
26/03/2018	15,600	0.80 ▲	5.13	14,800	15,600	13,400	6,400	99,840,000
23/03/2018	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
22/03/2018	14,800	0.10 ▲	0.68	14,700	14,900	13,300	18,900	279,720,000
21/03/2018	14,700	-1.00 ▼	-6.80	15,700	14,700	14,200	5,800	85,260,000
20/03/2018	15,700	0.50 ▲	3.18	15,200	15,700	15,700	100	1,570,000
19/03/2018	15,200	1.20 ▲	7.89	14,000	15,200	15,200	300	4,560,000
16/03/2018	14,000	-0.10 ▼	-0.71	14,100	15,200	14,000	800	11,200,000
15/03/2018	15,000	0.20 ▲	1.33	14,800	15,400	14,700	1,300	19,500,000
14/03/2018	14,800	-0.20 ▼	-1.35	15,000	14,800	13,900	1,700	25,160,000
13/03/2018	15,000	-15.00 ▼	-100.00	15,000	0	0	0	0
12/03/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
09/03/2018	15,000	-0.50 ▼	-3.33	15,500	15,000	15,000	200	3,000,000
08/03/2018	15,500	0.90 ▲	5.81	14,600	15,800	14,800	2,100	32,550,000
07/03/2018	14,600	-0.60 ▼	-4.11	15,200	15,100	14,200	600	8,760,000
06/03/2018	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
05/03/2018	15,200	-15.20 ▼	-100.00	15,200	0	0	0	0
02/03/2018	15,200	-0.80 ▼	-5.26	16,000	15,200	14,600	300	4,560,000
01/03/2018	16,000	-16.00 ▼	-100.00	16,000	0	0	0	0
28/02/2018	16,000	0.10 ▲	0.63	15,900	16,000	15,000	1,200	19,200,000
27/02/2018	15,900	0.10 ▲	0.63	15,800	15,900	14,500	1,100	17,490,000
26/02/2018	15,800	-0.10 ▼	-0.63	15,900	15,800	14,600	1,600	25,280,000
22/02/2018	15,900	-0.90 ▼	-5.66	16,800	16,200	15,200	300	4,770,000
21/02/2018	16,800	-0.20 ▼	-1.19	17,000	16,800	15,300	400	6,720,000
13/02/2018	17,000	1.10 ▲	6.47	15,900	17,000	17,000	100	1,700,000
12/02/2018	15,900	-0.60 ▼	-3.77	16,500	17,200	15,100	800	12,720,000
09/02/2018	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
08/02/2018	16,500	-16.50 ▼	-100.00	16,500	0	0	0	0
07/02/2018	16,500	0.00 ■■	0.00	16,500	18,000	14,900	500	8,250,000
06/02/2018	16,500	1.00 ▲	6.06	15,500	16,500	15,400	200	3,300,000
05/02/2018	15,500	0.00 ■■	0.00	15,500	15,500	15,500	100	1,550,000
02/02/2018	15,500	0.60 ▲	3.87	14,900	15,500	15,000	200	3,100,000
01/02/2018	14,900	-1.10 ▼	-7.38	16,000	14,900	14,400	200	2,980,000
31/01/2018	16,000	0.70 ▲	4.38	15,300	16,000	15,500	200	3,200,000
30/01/2018	15,300	-0.20 ▼	-1.31	15,500	15,300	15,300	200	3,060,000
29/01/2018	15,500	-0.20 ▼	-1.29	15,700	16,500	14,500	700	10,850,000
26/01/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
25/01/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
24/01/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
23/01/2018	15,700	-15.70 ▼	-100.00	15,700	0	0	0	0
22/01/2018	15,700	-0.10 ▼	-0.64	15,800	15,700	14,300	400	6,280,000
19/01/2018	15,800	0.70 ▲	4.43	15,100	15,900	13,600	1,500	23,700,000
18/01/2018	15,100	-1.60 ▼	-10.60	16,700	15,200	15,100	500	7,550,000
17/01/2018	16,700	-0.90 ▼	-5.39	17,600	16,700	15,900	800	13,360,000
16/01/2018	17,600	1.20 ▲	6.82	16,400	17,600	17,000	200	3,520,000
15/01/2018	16,400	-0.90 ▼	-5.49	17,300	16,500	15,600	500	8,200,000
12/01/2018	17,300	0.50 ▲	2.89	16,800	17,800	16,500	300	5,190,000
11/01/2018	16,800	-0.60 ▼	-3.57	17,400	17,000	15,700	2,600	43,680,000
10/01/2018	17,400	-0.60 ▼	-3.45	18,000	18,000	16,200	800	13,920,000
09/01/2018	18,000	-18.00 ▼	-100.00	18,000	0	0	0	0
08/01/2018	18,000	1.50 ▲	8.33	16,500	18,000	17,000	300	5,400,000
05/01/2018	16,500	0.60 ▲	3.64	15,900	16,500	15,900	200	3,300,000
03/01/2018	17,600	-17.60 ▼	-100.00	17,600	0	0	0	0
02/01/2018	17,600	-1.90 ▼	-10.80	19,500	17,600	17,600	100	1,760,000
29/12/2017	19,500	0.50 ▲	2.56	19,000	19,500	17,100	1,600	31,200,000
28/12/2017	19,000	1.00 ▲	5.26	18,000	19,000	16,200	2,200	41,800,000
27/12/2017	18,000	1.10 ▲	6.11	16,900	18,000	16,900	500	9,000,000
26/12/2017	16,900	-16.90 ▼	-100.00	16,900	0	0	0	0
25/12/2017	16,900	0.00 ■■	0.00	16,900	16,900	15,300	200	3,380,000
22/12/2017	16,900	-0.10 ▼	-0.59	17,000	18,700	15,300	800	13,520,000
21/12/2017	17,000	0.00 ■■	0.00	17,000	18,000	16,500	600	10,200,000
20/12/2017	17,000	0.00 ■■	0.00	17,000	18,000	15,300	1,400	23,800,000
19/12/2017	17,000	-17.00 ▼	-100.00	17,000	0	0	0	0
18/12/2017	17,000	-1.80 ▼	-10.59	18,800	17,000	17,000	100	1,700,000
15/12/2017	17,100	-1.80 ▼	-10.53	18,900	17,100	17,100	100	1,710,000
14/12/2017	18,900	-2.10 ▼	-11.11	21,000	18,900	18,900	100	1,890,000
13/12/2017	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
12/12/2017	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
11/12/2017	21,000	-21.00 ▼	-100.00	21,000	0	0	0	0
08/12/2017	21,000	1.10 ▲	5.24	19,900	21,000	18,000	500	10,500,000
07/12/2017	19,900	-19.90 ▼	-100.00	19,900	0	0	0	0
04/12/2017	19,900	0.00 ■■	0.00	0	0	0	0	0
01/12/2017	19,900	-0.10 ▼	-0.50	20,000	22,000	18,000	1,400	27,860,000
30/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
29/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
28/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
24/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
23/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
22/11/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
21/11/2017	20,000	1.00 ▲	5.26	19,000	20,000	19,000	600	12,000,000
17/11/2017	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
16/11/2017	19,000	1.00 ▲	5.56	16,200	19,000	16,200	900	17,100,000
15/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
14/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
13/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
10/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
09/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
08/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
07/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
06/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
03/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
02/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
01/11/2017	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
31/10/2017	18,000	1.10 ▲	6.51	16,900	18,000	16,900	500	9,000,000
30/10/2017	16,900	1.00 ▲	6.29	15,900	16,900	15,900	500	8,450,000
27/10/2017	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
26/10/2017	15,900	0.70 ▲	4.61	14,900	15,900	14,900	600	9,540,000
25/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
24/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
23/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
20/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
19/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
18/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
17/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
16/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
13/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
12/10/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
11/10/2017	15,200	-0.10 ▼	-0.65	15,200	15,200	15,200	200	3,040,000
10/10/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	124	1,897,200
09/10/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
06/10/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
05/10/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
04/10/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
03/10/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
02/10/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
29/09/2017	15,300	0.70 ▲	4.79	14,700	15,300	14,700	1,300	19,890,000
28/09/2017	14,600	-0.20 ▼	-1.35	14,600	14,600	14,500	1,800	26,280,000
27/09/2017	14,800	0.30 ▲	2.07	14,800	14,800	14,800	100	1,480,000
26/09/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
25/09/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
22/09/2017	14,500	-0.90 ▼	-5.84	14,400	14,500	14,400	800	11,600,000
21/09/2017	15,400	0.70 ▲	4.76	14,900	15,400	14,900	300	4,620,000
20/09/2017	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
19/09/2017	14,700	0.30 ▲	2.08	14,700	14,700	14,700	100	1,470,000
18/09/2017	14,400	-0.50 ▼	-3.36	14,400	14,400	14,400	100	1,440,000
15/09/2017	14,900	0.40 ▲	2.76	14,900	14,900	14,900	200	2,980,000
14/09/2017	14,500	-0.70 ▼	-4.61	14,000	14,500	14,000	1,300	18,850,000
13/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
12/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	20	304,000
11/09/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
08/09/2017	15,200	0.40 ▲	2.70	14,900	15,200	14,900	200	3,040,000
07/09/2017	14,800	0.30 ▲	2.07	14,900	15,200	14,400	700	10,360,000
06/09/2017	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
05/09/2017	14,500	-0.50 ▼	-3.33	14,400	14,500	14,400	600	8,700,000
01/09/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
31/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
30/08/2017	15,000	-0.30 ▼	-1.96	14,400	15,000	14,400	500	7,500,000
29/08/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
28/08/2017	15,300	0.10 ▲	0.66	15,300	15,300	15,300	100	1,530,000
25/08/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
24/08/2017	15,200	0.70 ▲	4.83	14,900	15,200	14,900	200	3,040,000
23/08/2017	14,500	-0.50 ▼	-3.33	14,400	14,500	14,400	400	5,800,000
22/08/2017	15,000	-0.20 ▼	-1.32	15,400	15,400	14,500	2,600	39,000,000
21/08/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
18/08/2017	15,200	0.70 ▲	4.83	14,900	15,200	14,900	200	3,040,000
17/08/2017	14,500	-0.40 ▼	-2.68	14,500	14,500	14,500	100	1,450,000
16/08/2017	14,900	0.10 ▲	0.68	14,900	14,900	14,900	100	1,490,000
15/08/2017	14,800	-0.10 ▼	-0.67	15,200	15,400	14,500	1,820	26,936,000
14/08/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
11/08/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
10/08/2017	14,900	0.00 ■■	0.00	15,200	15,200	14,500	700	10,430,000
09/08/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
08/08/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
07/08/2017	14,900	-0.10 ▼	-0.67	14,900	14,900	14,900	200	2,980,000
04/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
03/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
02/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	53	795,000
01/08/2017	15,000	-0.90 ▼	-5.66	14,700	15,000	14,500	5,100	76,500,000
31/07/2017	15,900	0.20 ▲	1.27	15,000	16,900	15,000	5,300	84,270,000
28/07/2017	15,700	0.20 ▲	1.29	15,700	15,700	15,700	100	1,570,000
27/07/2017	15,500	0.50 ▲	3.33	15,200	15,500	14,500	1,400	21,700,000
26/07/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
25/07/2017	15,000	-1.00 ▼	-6.25	15,000	16,000	14,600	1,600	24,000,000
24/07/2017	16,000	1.10 ▲	7.38	16,000	16,000	16,000	2,500	40,000,000
21/07/2017	14,900	-0.40 ▼	-2.61	14,500	14,900	14,500	300	4,470,000
20/07/2017	15,300	0.50 ▲	3.38	15,300	15,300	15,300	100	1,530,000
19/07/2017	14,800	-0.60 ▼	-3.90	14,500	15,000	14,500	2,268	33,566,400
18/07/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
17/07/2017	15,400	-0.10 ▼	-0.65	14,500	15,400	14,500	1,000	15,400,000
14/07/2017	15,500	0.60 ▲	4.03	15,500	15,500	15,500	100	1,550,000
13/07/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
12/07/2017	14,900	-0.60 ▼	-3.87	14,400	14,900	14,400	1,200	17,880,000
11/07/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
10/07/2017	15,500	1.00 ▲	6.90	15,500	15,500	15,500	100	1,550,000
07/07/2017	14,500	-1.00 ▼	-6.45	14,500	14,500	14,500	100	1,450,000
06/07/2017	15,500	0.60 ▲	4.03	15,500	15,500	15,500	100	1,550,000
05/07/2017	14,900	-0.70 ▼	-4.49	14,400	14,900	14,400	13,400	199,660,000
04/07/2017	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
03/07/2017	15,600	0.00 ■■	0.00	15,600	15,600	15,600	64	998,400
30/06/2017	15,600	0.10 ▲	0.65	15,600	15,600	15,600	100	1,560,000
29/06/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
28/06/2017	15,500	0.50 ▲	3.33	15,500	15,500	15,500	100	1,550,000
27/06/2017	15,000	0.00 ■■	0.00	14,500	15,000	14,500	700	10,500,000
26/06/2017	15,000	-0.50 ▼	-3.23	15,800	15,800	15,000	300	4,500,000
23/06/2017	15,500	0.50 ▲	3.33	15,500	15,500	14,500	2,300	35,650,000
22/06/2017	15,000	0.10 ▲	0.67	14,500	15,000	14,500	600	9,000,000
21/06/2017	14,900	-1.10 ▼	-6.88	16,000	17,000	14,900	4,300	64,070,000
20/06/2017	16,000	1.10 ▲	7.38	15,500	16,000	15,500	1,500	24,000,000
19/06/2017	14,900	-0.10 ▼	-0.67	14,500	14,900	14,500	400	5,960,000
16/06/2017	15,000	0.10 ▲	0.67	15,000	15,500	14,500	900	13,500,000
15/06/2017	14,900	0.00 ■■	0.00	15,000	15,900	14,500	2,840	42,316,000
14/06/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
13/06/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
09/06/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
08/06/2017	14,900	0.10 ▲	0.68	14,800	15,000	14,500	1,500	22,350,000
07/06/2017	14,800	0.00 ■■	0.00	15,000	15,000	14,800	400	5,920,000
06/06/2017	14,800	0.00 ■■	0.00	14,000	14,800	14,000	300	4,440,000
05/06/2017	14,800	-0.10 ▼	-0.67	15,000	15,500	14,100	1,700	25,160,000
02/06/2017	14,900	0.00 ■■	0.00	15,300	15,300	14,400	800	11,920,000
01/06/2017	14,900	-1.10 ▼	-6.88	16,200	16,200	14,400	3,100	46,190,000
31/05/2017	16,000	1.40 ▲	9.59	14,800	16,000	14,800	3,600	57,600,000
30/05/2017	14,600	0.60 ▲	4.29	14,600	14,600	14,600	100	1,460,000
29/05/2017	14,000	-0.80 ▼	-5.41	14,000	14,000	14,000	500	7,000,000
26/05/2017	14,800	0.40 ▲	2.78	14,800	14,800	14,800	1,000	14,800,000
25/05/2017	14,400	-0.50 ▼	-3.36	14,000	14,400	14,000	1,110	15,984,000
24/05/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
23/05/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
22/05/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
19/05/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
18/05/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
17/05/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
16/05/2017	14,900	0.50 ▲	3.47	14,600	14,900	14,600	500	7,450,000
15/05/2017	14,400	-0.40 ▼	-2.70	13,700	14,400	13,700	700	10,080,000
09/05/2017	14,000	-0.40 ▼	-2.78	14,600	14,900	13,800	1,417	19,838,000
08/05/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,400	4	57,600
05/05/2017	14,400	0.20 ▲	1.41	14,500	14,900	13,700	1,300	18,720,000
04/05/2017	14,200	-0.10 ▼	-0.70	14,200	14,600	13,800	1,200	17,040,000
03/05/2017	14,300	-0.30 ▼	-2.05	14,800	14,800	13,600	500	7,150,000
28/04/2017	14,600	-0.20 ▼	-1.35	16,000	16,000	13,600	1,985	28,981,000
27/04/2017	14,800	-0.20 ▼	-1.33	15,000	15,000	13,600	23,800	352,240,000
26/04/2017	15,000	1.30 ▲	9.49	13,700	15,000	13,200	4,200	63,000,000
25/04/2017	13,700	0.30 ▲	2.24	14,300	14,300	13,200	300	4,110,000
24/04/2017	13,400	0.00 ■■	0.00	14,300	14,700	13,300	7,200	96,480,000
21/04/2017	13,400	-0.40 ▼	-2.90	13,600	14,400	13,200	3,663	49,084,200
20/04/2017	13,800	-0.60 ▼	-4.17	13,300	13,800	13,300	200	2,760,000
19/04/2017	14,400	-0.20 ▼	-1.37	15,000	15,000	13,300	8,025	115,560,000
18/04/2017	14,600	-0.30 ▼	-2.01	13,600	14,600	13,600	551	8,044,600
17/04/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	24	357,600
14/04/2017	14,900	-0.10 ▼	-0.67	14,100	14,900	14,100	1,300	19,370,000
13/04/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
12/04/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
11/04/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
10/04/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
07/04/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
05/04/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
04/04/2017	15,000	0.20 ▲	1.35	15,000	15,000	15,000	100	1,500,000
03/04/2017	14,800	-0.20 ▼	-1.33	14,000	14,800	14,000	600	8,880,000
31/03/2017	15,000	0.10 ▲	0.67	15,100	15,500	14,400	7,600	114,000,000
30/03/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
29/03/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
28/03/2017	14,900	0.00 ■■	0.00	14,500	15,200	13,900	1,700	25,330,000
27/03/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
24/03/2017	14,900	0.30 ▲	2.05	14,900	14,900	14,900	100	1,490,000
23/03/2017	14,600	1.10 ▲	8.15	14,600	14,600	14,600	100	1,460,000
22/03/2017	13,500	-1.30 ▼	-8.78	15,000	15,000	13,500	200	2,700,000
21/03/2017	14,800	0.30 ▲	2.07	14,800	14,800	14,800	100	1,480,000
20/03/2017	14,500	-0.50 ▼	-3.33	13,900	14,500	13,900	500	7,250,000
17/03/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
16/03/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
15/03/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
14/03/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
13/03/2017	15,000	0.30 ▲	2.04	15,000	15,000	15,000	100	1,500,000
10/03/2017	14,700	-0.50 ▼	-3.29	14,700	14,700	14,700	980	14,406,000
09/03/2017	15,200	0.60 ▲	4.11	14,600	15,200	14,600	500	7,600,000
08/03/2017	14,600	-1.10 ▼	-7.01	14,600	14,600	14,600	15	219,000
07/03/2017	15,700	-0.50 ▼	-3.09	15,000	15,700	15,000	1,180	18,526,000
06/03/2017	16,200	0.30 ▲	1.89	16,200	16,200	16,200	100	1,620,000
03/03/2017	15,900	0.90 ▲	6.00	15,900	15,900	15,900	136	2,162,400
02/03/2017	15,000	0.00 ■■	0.00	16,500	16,500	14,300	4,200	63,000,000
01/03/2017	15,000	0.00 ■■	0.00	16,400	16,400	15,000	1,100	16,500,000
28/02/2017	15,000	0.10 ▲	0.67	15,700	16,000	15,000	6,000	90,000,000
27/02/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	1,000	14,900,000
24/02/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	3,100	46,500,000
23/02/2017	15,000	-0.70 ▼	-4.46	15,000	15,000	15,000	1,010	15,150,000
22/02/2017	15,700	0.00 ■■	0.00	15,600	15,700	15,000	4,100	64,370,000
21/02/2017	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
20/02/2017	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
17/02/2017	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
16/02/2017	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
15/02/2017	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
14/02/2017	15,700	-1.70 ▼	-9.77	15,700	15,700	15,700	600	9,420,000
13/02/2017	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
10/02/2017	17,400	1.50 ▲	9.43	16,200	17,400	16,200	600	10,440,000
09/02/2017	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
08/02/2017	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
07/02/2017	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
06/02/2017	15,900	0.90 ▲	6.00	15,900	15,900	15,900	100	1,590,000
03/02/2017	15,000	-1.00 ▼	-6.25	15,000	15,000	15,000	1,500	22,500,000
02/02/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
25/01/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
24/01/2017	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
23/01/2017	16,000	0.50 ▲	3.23	16,000	16,000	16,000	100	1,600,000
20/01/2017	15,500	-0.70 ▼	-4.32	15,100	15,500	15,100	2,100	32,550,000
19/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
18/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
17/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
16/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
13/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
12/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
11/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	100	1,620,000
10/01/2017	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
09/01/2017	16,200	-1.80 ▼	-10.00	18,500	18,500	16,200	600	9,720,000
06/01/2017	18,000	1.00 ▲	5.88	17,500	18,000	17,500	400	7,200,000
05/01/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
04/01/2017	17,000	-0.30 ▼	-1.73	17,300	17,300	15,600	300	5,100,000
03/01/2017	17,300	1.50 ▲	9.49	15,800	17,300	15,800	2,900	50,170,000
30/12/2016	15,800	1.00 ▲	6.76	16,000	16,000	15,800	2,100	33,180,000
29/12/2016	14,800	-1.00 ▼	-6.33	15,400	17,300	14,800	1,800	26,640,000
28/12/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
27/12/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
26/12/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
23/12/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
22/12/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
21/12/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
20/12/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
19/12/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
16/12/2016	15,800	0.40 ▲	2.60	15,800	15,800	15,800	100	1,580,000
15/12/2016	15,400	-0.10 ▼	-0.65	15,400	15,400	15,400	100	1,540,000
14/12/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
13/12/2016	15,500	-0.20 ▼	-1.27	14,500	15,500	14,500	900	13,950,000
12/12/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
09/12/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
08/12/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
07/12/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
06/12/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
05/12/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
02/12/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
01/12/2016	15,700	0.00 ■■	0.00	15,700	15,700	15,700	11	172,700
30/11/2016	15,700	0.30 ▲	1.95	15,500	16,900	15,500	3,600	56,520,000
29/11/2016	15,400	0.30 ▲	1.99	15,400	15,400	15,000	300	4,620,000
28/11/2016	15,100	-0.10 ▼	-0.66	15,400	15,400	14,400	1,000	15,100,000
25/11/2016	15,200	0.30 ▲	2.01	15,200	15,200	15,200	100	1,520,000
24/11/2016	14,900	0.00 ■■	0.00	15,200	15,400	14,300	1,300	19,370,000
23/11/2016	14,900	0.50 ▲	3.47	14,400	15,100	14,400	900	13,410,000
22/11/2016	14,400	-1.10 ▼	-7.10	14,400	14,400	14,400	500	7,200,000
21/11/2016	15,500	0.30 ▲	1.97	15,500	15,500	15,500	100	1,550,000
18/11/2016	15,200	-0.30 ▼	-1.94	14,400	16,000	14,400	4,400	66,880,000
17/11/2016	15,500	-1.20 ▼	-7.19	15,100	16,000	15,100	1,000	15,500,000
16/11/2016	16,700	0.20 ▲	1.21	15,000	17,000	14,900	5,700	95,190,000
15/11/2016	16,500	0.70 ▲	4.43	16,500	16,500	16,500	100	1,650,000
14/11/2016	15,800	-0.10 ▼	-0.63	14,500	15,800	14,400	2,400	37,920,000
11/11/2016	15,900	-1.10 ▼	-6.47	15,300	16,800	15,300	1,200	19,080,000
10/11/2016	17,000	1.00 ▲	6.25	15,900	17,000	15,800	1,100	18,700,000
09/11/2016	16,000	0.90 ▲	5.96	15,000	16,000	15,000	1,800	28,800,000
08/11/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
07/11/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
04/11/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
03/11/2016	15,100	-0.70 ▼	-4.43	14,300	15,100	14,300	1,300	19,630,000
02/11/2016	15,800	1.00 ▲	6.76	15,400	15,800	15,000	1,500	23,700,000
01/11/2016	14,800	-0.20 ▼	-1.33	14,000	15,000	14,000	800	11,840,000
31/10/2016	15,000	-0.10 ▼	-0.66	15,600	15,600	14,100	300	4,500,000
28/10/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
27/10/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
26/10/2016	15,100	-0.30 ▼	-1.95	14,400	15,100	14,400	400	6,040,000
25/10/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
24/10/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
21/10/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
20/10/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
19/10/2016	15,400	0.00 ■■	0.00	14,000	15,600	14,000	500	7,700,000
18/10/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
17/10/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
14/10/2016	15,400	0.40 ▲	2.67	14,900	15,400	14,900	200	3,080,000
13/10/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
12/10/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
11/10/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
10/10/2016	15,000	-0.50 ▼	-3.23	14,000	15,000	14,000	500	7,500,000
07/10/2016	15,500	0.60 ▲	4.03	15,500	15,500	15,500	100	1,550,000
06/10/2016	14,900	-1.00 ▼	-6.29	14,500	14,900	14,400	500	7,450,000
05/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
04/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
03/10/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
30/09/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
29/09/2016	15,900	0.50 ▲	3.25	15,900	15,900	15,900	100	1,590,000
28/09/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
27/09/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
26/09/2016	15,400	-0.90 ▼	-5.52	14,700	15,400	14,700	500	7,700,000
23/09/2016	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
22/09/2016	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
21/09/2016	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
20/09/2016	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
19/09/2016	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
16/09/2016	16,300	0.90 ▲	5.84	16,300	16,300	16,300	100	1,630,000
15/09/2016	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
14/09/2016	15,400	-0.10 ▼	-0.65	14,000	15,400	14,000	600	9,240,000
13/09/2016	15,500	0.60 ▲	4.03	15,600	15,600	14,200	800	12,400,000
12/09/2016	14,900	-1.00 ▼	-6.29	16,000	16,000	14,400	300	4,470,000
09/09/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
08/09/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
07/09/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
06/09/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
05/09/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
01/09/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
31/08/2016	15,900	1.20 ▲	8.16	14,400	15,900	14,400	3,300	52,470,000
30/08/2016	14,700	0.30 ▲	2.08	14,300	14,700	14,300	200	2,940,000
29/08/2016	14,400	-0.10 ▼	-0.69	14,400	14,400	14,400	100	1,440,000
26/08/2016	14,500	-0.30 ▼	-2.03	13,600	14,500	13,600	800	11,600,000
25/08/2016	14,800	0.60 ▲	4.23	13,800	14,900	13,800	4,200	62,160,000
24/08/2016	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
23/08/2016	14,200	-0.10 ▼	-0.70	14,000	14,500	13,100	800	11,360,000