Lịch sử giao dịch TL4 - 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

TCT CP Xây dựng Thủy Lợi 4
Hydraulics Contruction Corporation No.4,. JSC
Mã CK: TL4 6.50 ▲ +0.50 (+7.69%) (cập nhật 21:15 30/11/2022)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.thuyloi4.com.vn

TL4 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
30/11/2022	6,500	0.50 ▲	7.69	6,000	6,500	6,300	1,700	11,050,000
29/11/2022	6,000	0.20 ▲	3.33	5,800	6,000	6,000	1,000	6,000,000
28/11/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,600	3,300	19,800,000
25/11/2022	6,000	0.00 ■■	0.00	6,000	6,000	6,000	900	5,400,000
24/11/2022	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	25,500	153,000,000
23/11/2022	6,100	-0.40 ▼	-6.56	6,500	6,100	6,100	3,000	18,300,000
22/11/2022	6,500	0.00 ■■	0.00	6,500	6,800	6,500	6,900	44,850,000
21/11/2022	6,300	0.00 ■■	0.00	6,300	6,800	5,500	1,800	11,340,000
18/11/2022	5,800	-0.20 ▼	-3.45	6,000	6,700	5,800	1,500	8,700,000
17/11/2022	6,100	0.10 ▲	1.64	6,000	6,800	6,100	5,600	34,160,000
16/11/2022	6,000	0.00 ■■	0.00	6,000	6,800	5,800	13,200	79,200,000
15/11/2022	5,500	-0.30 ▼	-5.45	5,800	6,100	5,400	25,800	141,900,000
14/11/2022	5,300	-0.30 ▼	-5.66	5,600	6,000	5,200	33,000	174,900,000
11/11/2022	5,500	0.00 ■■	0.00	5,500	5,600	5,500	1,000	5,500,000
10/11/2022	5,500	-0.40 ▼	-7.27	5,900	5,900	5,500	61,600	338,800,000
09/11/2022	5,900	-0.20 ▼	-3.39	6,100	6,200	5,700	30,500	179,950,000
08/11/2022	6,200	-0.70 ▼	-11.29	6,900	6,500	5,900	49,800	308,760,000
07/11/2022	6,600	-0.30 ▼	-4.55	6,900	7,200	6,500	26,600	175,560,000
04/11/2022	6,900	0.10 ▲	1.45	6,800	6,900	6,900	6,000	41,400,000
03/11/2022	6,900	-0.10 ▼	-1.45	7,000	7,100	6,500	17,600	121,440,000
02/11/2022	7,000	-0.30 ▼	-4.29	7,300	7,200	7,000	6,000	42,000,000
01/11/2022	7,200	-0.50 ▼	-6.94	7,700	7,500	7,200	9,900	71,280,000
31/10/2022	7,400	0.00 ■■	0.00	7,400	8,000	7,400	39,100	289,340,000
28/10/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,000	51,900	410,010,000
27/10/2022	7,900	0.30 ▲	3.80	7,600	8,000	7,600	13,600	107,440,000
26/10/2022	7,000	-0.50 ▼	-7.14	7,500	8,600	7,000	17,100	119,700,000
25/10/2022	7,900	0.10 ▲	1.27	7,800	8,700	6,800	52,300	413,170,000
24/10/2022	7,200	-0.30 ▼	-4.17	7,500	8,500	7,200	39,300	282,960,000
21/10/2022	7,200	-0.20 ▼	-2.78	7,400	8,500	7,200	37,500	270,000,000
20/10/2022	7,700	-0.60 ▼	-7.79	8,300	7,700	7,200	10,100	77,770,000
19/10/2022	8,100	-1.40 ▼	-17.28	9,500	8,700	8,100	16,700	135,270,000
18/10/2022	8,500	-0.20 ▼	-2.35	8,700	10,000	8,500	41,200	350,200,000
17/10/2022	8,800	1.10 ▲	12.50	7,700	8,800	7,700	86,100	757,680,000
14/10/2022	7,800	0.20 ▲	2.56	7,600	8,200	7,600	129,000	1,006,200,000
13/10/2022	7,600	0.10 ▲	1.32	7,500	7,600	7,500	3,500	26,600,000
12/10/2022	7,600	0.10 ▲	1.32	7,500	7,600	7,400	18,800	142,880,000
11/10/2022	7,000	-0.40 ▼	-5.71	7,400	7,600	7,000	47,900	335,300,000
07/10/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,100	22,400	170,240,000
06/10/2022	7,600	0.00 ■■	0.00	7,600	7,600	7,600	2,000	15,200,000
05/10/2022	7,600	0.00 ■■	0.00	7,600	7,700	7,600	7,500	57,000,000
04/10/2022	7,600	0.20 ▲	2.63	7,400	7,900	7,400	12,300	93,480,000
03/10/2022	7,000	-1.00 ▼	-14.29	8,000	7,700	7,000	49,100	343,700,000
30/09/2022	8,200	0.60 ▲	7.32	7,600	8,700	7,600	9,600	78,720,000
29/09/2022	8,100	0.30 ▲	3.70	7,800	8,100	7,500	8,900	72,090,000
28/09/2022	8,300	0.40 ▲	4.82	7,900	8,500	7,500	32,400	268,920,000
27/09/2022	8,500	0.20 ▲	2.35	8,300	8,500	7,900	4,100	34,850,000
26/09/2022	8,000	-0.40 ▼	-5.00	8,400	8,800	8,000	48,200	385,600,000
23/09/2022	8,400	-0.10 ▼	-1.19	8,500	8,600	8,300	19,800	166,320,000
22/09/2022	8,800	0.60 ▲	6.82	8,200	8,800	8,200	58,800	517,440,000
21/09/2022	8,400	0.10 ▲	1.19	8,300	8,400	8,200	34,500	289,800,000
20/09/2022	8,600	0.40 ▲	4.65	8,200	8,600	8,200	6,900	59,340,000
19/09/2022	8,900	0.40 ▲	4.49	8,500	8,900	8,000	24,800	220,720,000
16/09/2022	8,700	0.10 ▲	1.15	8,600	9,000	8,300	47,300	411,510,000
15/09/2022	8,600	0.30 ▲	3.49	8,300	8,800	8,500	51,200	440,320,000
14/09/2022	8,300	-0.20 ▼	-2.41	8,500	8,500	8,200	6,100	50,630,000
13/09/2022	8,500	0.00 ■■	0.00	8,500	8,900	8,300	21,500	182,750,000
12/09/2022	8,500	0.10 ▲	1.18	8,400	9,400	8,500	5,100	43,350,000
09/09/2022	8,500	0.00 ■■	0.00	8,500	8,700	8,200	16,000	136,000,000
08/09/2022	8,400	-0.10 ▼	-1.19	8,500	8,800	8,400	21,700	182,280,000
07/09/2022	8,500	-0.20 ▼	-2.35	8,700	8,800	8,400	27,200	231,200,000
06/09/2022	8,700	0.10 ▲	1.15	8,600	8,800	8,600	31,300	272,310,000
05/09/2022	8,700	0.40 ▲	4.60	8,300	8,700	8,500	16,100	140,070,000
31/08/2022	8,000	-0.60 ▼	-7.50	8,600	8,800	8,000	35,100	280,800,000
30/08/2022	8,700	0.20 ▲	2.30	8,500	9,500	8,400	18,100	157,470,000
29/08/2022	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	2,300	19,550,000
26/08/2022	8,900	0.30 ▲	3.37	8,600	9,000	8,400	16,800	149,520,000
25/08/2022	8,700	0.50 ▲	5.75	8,200	8,800	8,400	25,400	220,980,000
24/08/2022	8,400	-0.40 ▼	-4.76	8,800	8,800	8,000	26,200	220,080,000
23/08/2022	8,900	0.10 ▲	1.12	8,800	8,900	8,600	38,300	340,870,000
22/08/2022	8,800	0.20 ▲	2.27	8,600	9,000	8,700	5,200	45,760,000
19/08/2022	8,800	0.40 ▲	4.55	8,400	8,900	8,300	23,300	205,040,000
18/08/2022	8,500	0.00 ■■	0.00	8,500	8,600	8,200	26,900	228,650,000
17/08/2022	8,500	0.00 ■■	0.00	8,500	8,800	8,400	5,000	42,500,000
16/08/2022	8,500	0.10 ▲	1.18	8,400	8,600	8,400	25,200	214,200,000
15/08/2022	8,300	-0.10 ▼	-1.20	8,400	9,100	8,300	10,900	90,470,000
12/08/2022	8,300	0.00 ■■	0.00	8,300	8,400	8,300	4,300	35,690,000
11/08/2022	8,300	0.10 ▲	1.20	8,200	8,300	8,200	34,300	284,690,000
10/08/2022	8,300	0.00 ■■	0.00	8,300	8,400	8,200	22,500	186,750,000
09/08/2022	8,400	0.20 ▲	2.38	8,200	8,400	8,200	3,500	29,400,000
08/08/2022	8,200	0.00 ■■	0.00	8,200	8,500	8,200	11,800	96,760,000
05/08/2022	8,800	0.50 ▲	5.68	8,300	9,200	8,100	30,400	267,520,000
04/08/2022	8,300	0.10 ▲	1.20	8,200	8,500	8,200	24,300	201,690,000
03/08/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,100	10,800	88,560,000
02/08/2022	8,300	0.10 ▲	1.20	8,200	8,300	8,000	42,900	356,070,000
01/08/2022	8,200	0.10 ▲	1.22	8,100	8,200	8,200	11,100	91,020,000
29/07/2022	8,100	-0.20 ▼	-2.47	8,300	8,800	8,000	16,900	136,890,000
28/07/2022	8,200	0.20 ▲	2.44	8,000	8,800	8,200	4,300	35,260,000
27/07/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,000	12,700	104,140,000
26/07/2022	8,200	0.10 ▲	1.22	8,100	8,300	8,100	12,300	100,860,000
25/07/2022	8,100	-1.30 ▼	-16.05	9,400	8,400	8,000	5,600	45,360,000
22/07/2022	9,400	0.80 ▲	8.51	8,600	9,400	9,400	100	940,000
21/07/2022	8,700	0.10 ▲	1.15	8,600	8,900	8,500	18,600	161,820,000
20/07/2022	8,600	0.10 ▲	1.16	8,500	8,600	8,600	1,000	8,600,000
19/07/2022	8,500	0.30 ▲	3.53	8,200	8,500	8,500	100	850,000
18/07/2022	8,200	-0.10 ▼	-1.22	8,300	8,400	8,000	10,400	85,280,000
15/07/2022	8,400	0.20 ▲	2.38	8,200	8,400	8,200	2,800	23,520,000
14/07/2022	8,300	0.00 ■■	0.00	8,300	8,500	8,000	13,200	109,560,000
13/07/2022	8,300	0.00 ■■	0.00	8,300	0	0	0	0
12/07/2022	8,300	-0.10 ▼	-1.20	8,400	9,500	8,100	15,100	125,330,000
11/07/2022	8,400	0.00 ■■	0.00	8,400	8,400	8,400	8,700	73,080,000
08/07/2022	8,400	0.20 ▲	2.38	8,200	8,400	8,200	12,000	100,800,000
07/07/2022	8,400	0.60 ▲	7.14	7,800	8,500	7,800	14,500	121,800,000
06/07/2022	7,700	-0.20 ▼	-2.60	7,900	8,000	7,700	10,700	82,390,000
05/07/2022	8,000	0.00 ■■	0.00	8,000	8,000	7,800	6,300	50,400,000
04/07/2022	8,000	0.30 ▲	3.75	7,700	8,000	8,000	3,600	28,800,000
01/07/2022	7,700	0.00 ■■	0.00	7,700	7,700	7,700	6,000	46,200,000
30/06/2022	7,700	-0.40 ▼	-5.19	8,100	8,000	7,600	13,000	100,100,000
29/06/2022	8,100	0.20 ▲	2.47	7,900	8,900	8,000	4,000	32,400,000
28/06/2022	8,000	-0.20 ▼	-2.50	8,200	8,500	7,200	9,800	78,400,000
27/06/2022	8,400	0.40 ▲	4.76	8,000	9,200	7,200	13,300	111,720,000
24/06/2022	8,700	1.10 ▲	12.64	7,600	8,700	7,600	7,400	64,380,000
23/06/2022	7,700	0.20 ▲	2.60	7,500	7,700	7,500	8,000	61,600,000
22/06/2022	7,700	0.00 ■■	0.00	7,700	7,700	7,400	6,000	46,200,000
21/06/2022	7,900	0.10 ▲	1.27	7,800	7,900	7,500	6,600	52,140,000
20/06/2022	8,000	-0.10 ▼	-1.25	8,100	8,100	7,500	6,100	48,800,000
17/06/2022	8,100	-0.10 ▼	-1.23	8,200	8,100	8,000	5,800	46,980,000
16/06/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,200	4,100	33,620,000
15/06/2022	9,000	0.30 ▲	3.33	8,700	9,000	7,600	7,900	71,100,000
14/06/2022	8,700	0.00 ■■	0.00	8,700	9,500	8,600	4,700	40,890,000
13/06/2022	8,700	-0.90 ▼	-10.34	9,600	8,900	8,700	5,100	44,370,000
10/06/2022	9,500	-0.60 ▼	-6.32	10,100	9,800	9,500	3,500	33,250,000
09/06/2022	9,500	0.40 ▲	4.21	9,100	10,400	9,400	13,300	126,350,000
08/06/2022	9,400	0.40 ▲	4.26	9,000	9,400	9,000	10,400	97,760,000
07/06/2022	9,000	-0.40 ▼	-4.44	9,400	9,400	8,900	23,600	212,400,000
06/06/2022	9,200	-0.60 ▼	-6.52	9,800	9,700	9,200	10,900	100,280,000
03/06/2022	9,800	0.10 ▲	1.02	9,700	9,900	9,700	7,100	69,580,000
02/06/2022	9,600	0.00 ■■	0.00	9,600	11,000	9,600	6,800	65,280,000
01/06/2022	9,500	-0.50 ▼	-5.26	10,000	9,900	9,500	600	5,700,000
31/05/2022	10,000	0.40 ▲	4.00	9,600	10,000	10,000	100	1,000,000
30/05/2022	9,700	-0.40 ▼	-4.12	10,100	10,200	9,500	5,400	52,380,000
27/05/2022	9,700	-0.40 ▼	-4.12	10,100	10,300	9,600	12,300	119,310,000
26/05/2022	9,800	0.30 ▲	3.06	9,500	10,900	9,600	10,200	99,960,000
25/05/2022	10,000	1.10 ▲	11.00	8,900	10,200	9,100	22,200	222,000,000
24/05/2022	9,000	-0.40 ▼	-4.44	9,400	9,800	8,500	14,300	128,700,000
23/05/2022	9,100	-0.60 ▼	-6.59	9,700	9,700	9,100	23,100	210,210,000
20/05/2022	9,600	-0.20 ▼	-2.08	9,800	9,800	9,400	9,900	95,040,000
19/05/2022	9,800	0.30 ▲	3.06	9,500	9,800	9,800	200	1,960,000
18/05/2022	10,000	-0.10 ▼	-1.00	10,100	10,100	9,000	39,500	395,000,000
17/05/2022	10,200	0.00 ■■	0.00	10,200	10,300	10,100	21,700	221,340,000
16/05/2022	10,000	1.00 ▲	10.00	9,000	10,300	9,900	24,100	241,000,000
13/05/2022	10,000	-0.40 ▼	-4.00	10,400	10,300	8,900	29,300	293,000,000
12/05/2022	10,400	-0.20 ▼	-1.92	10,600	10,600	9,100	111,100	1,155,440,000
11/05/2022	11,100	0.20 ▲	1.80	10,900	11,400	10,100	19,600	217,560,000
10/05/2022	11,200	0.30 ▲	2.68	10,900	11,500	10,000	37,900	424,480,000
09/05/2022	10,800	-1.80 ▼	-16.67	12,600	12,300	10,800	20,500	221,400,000
29/04/2022	12,200	-0.70 ▼	-5.74	12,900	12,900	11,300	43,600	531,920,000
28/04/2022	13,400	0.00 ■■	0.00	13,400	13,500	12,500	9,000	120,600,000
27/04/2022	13,500	0.90 ▲	6.67	12,600	13,500	13,200	2,500	33,750,000
26/04/2022	12,600	1.10 ▲	8.73	11,500	13,000	12,600	1,300	16,380,000
25/04/2022	12,900	0.00 ■■	0.00	12,900	0	0	0	0
23/04/2022	13,500	0.50 ▲	3.70	13,000	13,900	12,500	3,210	43,335,000
22/04/2022	13,500	0.50 ▲	3.70	13,000	13,900	12,500	3,210	43,335,000
21/04/2022	14,100	-0.10 ▼	-0.71	14,200	14,100	12,100	5,570	78,537,000
20/04/2022	15,000	-0.40 ▼	-2.67	15,400	15,400	13,500	6,930	103,950,000
19/04/2022	15,000	-1.40 ▼	-9.33	16,400	16,500	15,000	3,800	57,000,000
18/04/2022	16,200	-0.70 ▼	-4.32	16,900	17,000	16,200	1,240	20,088,000
16/04/2022	16,900	-0.40 ▼	-2.37	17,300	17,200	16,700	560	9,464,000
15/04/2022	16,900	-0.40 ▼	-2.37	17,300	17,200	16,700	5,600	94,640,000
14/04/2022	17,400	0.60 ▲	3.45	16,800	17,500	16,900	12,800	222,720,000
13/04/2022	17,000	-0.10 ▼	-0.59	17,100	17,000	16,000	30,800	523,600,000
12/04/2022	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	23,900	406,300,000
08/04/2022	17,000	-0.30 ▼	-1.76	17,300	17,400	16,800	48,100	817,700,000
07/04/2022	17,300	-0.30 ▼	-1.73	17,600	17,800	17,000	20,600	356,380,000
06/04/2022	17,100	-0.90 ▼	-5.26	18,000	17,900	17,100	19,600	335,160,000
05/04/2022	18,000	-0.20 ▼	-1.11	18,200	18,200	17,800	17,600	316,800,000
04/04/2022	18,300	0.70 ▲	3.83	17,600	18,700	17,800	89,200	1,632,360,000
01/04/2022	17,700	0.40 ▲	2.26	17,300	17,700	17,400	20,900	369,930,000
31/03/2022	17,300	-0.40 ▼	-2.31	17,700	18,000	17,000	28,600	494,780,000
30/03/2022	17,300	-0.20 ▼	-1.16	17,500	18,400	17,200	65,700	1,136,610,000
29/03/2022	17,600	0.20 ▲	1.14	17,400	17,800	17,300	17,900	315,040,000
28/03/2022	17,000	-0.90 ▼	-5.29	17,900	17,900	17,000	27,800	472,600,000
25/03/2022	17,500	-0.50 ▼	-2.86	18,000	18,500	17,500	43,900	768,250,000
24/03/2022	17,900	0.00 ■■	0.00	17,900	18,300	17,800	35,600	637,240,000
23/03/2022	18,000	0.00 ■■	0.00	18,000	18,500	17,800	23,800	428,400,000
22/03/2022	18,100	0.50 ▲	2.76	17,600	18,300	17,700	46,200	836,220,000
21/03/2022	17,800	-0.10 ▼	-0.56	17,900	17,800	17,000	9,500	169,100,000
18/03/2022	17,700	-0.40 ▼	-2.26	18,100	18,100	17,700	41,400	732,780,000
17/03/2022	17,900	0.60 ▲	3.35	17,300	18,700	17,400	52,000	930,800,000
16/03/2022	17,600	0.60 ▲	3.41	17,000	17,600	17,000	50,200	883,520,000
15/03/2022	17,100	0.20 ▲	1.17	16,900	17,100	16,800	18,100	309,510,000
14/03/2022	16,800	-0.50 ▼	-2.98	17,300	17,400	16,800	48,700	818,160,000
11/03/2022	17,000	-0.40 ▼	-2.35	17,400	17,700	17,000	38,200	649,400,000
10/03/2022	17,300	0.30 ▲	1.73	17,000	17,600	17,000	70,300	1,216,190,000
09/03/2022	17,000	-0.20 ▼	-1.18	17,200	17,200	17,000	15,400	261,800,000
08/03/2022	17,000	-0.30 ▼	-1.76	17,300	18,000	17,000	57,000	969,000,000
07/03/2022	17,300	-0.10 ▼	-0.58	17,400	17,400	17,200	63,600	1,100,280,000
04/03/2022	17,200	0.10 ▲	0.58	17,100	17,600	17,100	42,700	734,440,000
03/03/2022	17,500	0.50 ▲	2.86	17,000	17,500	16,800	41,400	724,500,000
02/03/2022	17,100	-0.30 ▼	-1.75	17,400	17,100	16,800	34,500	589,950,000
01/03/2022	17,400	0.30 ▲	1.72	17,100	17,400	17,000	2,200	38,280,000
28/02/2022	17,400	-0.30 ▼	-1.72	17,700	17,700	17,000	38,400	668,160,000
25/02/2022	17,700	0.20 ▲	1.13	17,500	18,000	17,200	52,800	934,560,000
24/02/2022	17,200	-0.90 ▼	-5.23	18,100	18,100	17,000	103,700	1,783,640,000
23/02/2022	18,100	0.00 ■■	0.00	18,100	18,200	18,000	30,400	550,240,000
22/02/2022	18,200	-0.50 ▼	-2.75	18,700	18,500	17,700	54,500	991,900,000
21/02/2022	18,500	-0.30 ▼	-1.62	18,800	19,900	17,500	13,900	257,150,000
18/02/2022	19,000	0.10 ▲	0.53	18,900	19,000	18,700	44,700	849,300,000
17/02/2022	19,000	0.50 ▲	2.63	18,500	19,200	18,500	14,400	273,600,000
16/02/2022	18,800	1.50 ▲	7.98	17,300	19,500	17,500	97,000	1,823,600,000
15/02/2022	17,500	0.10 ▲	0.57	17,400	17,500	16,000	16,100	281,750,000
14/02/2022	17,500	0.10 ▲	0.57	17,400	17,600	17,300	22,500	393,750,000
11/02/2022	17,600	0.30 ▲	1.70	17,300	17,600	17,200	44,800	788,480,000
10/02/2022	17,400	0.00 ■■	0.00	17,400	17,500	17,200	38,100	662,940,000
09/02/2022	17,500	-0.30 ▼	-1.71	17,800	18,000	17,200	56,000	980,000,000
08/02/2022	17,900	-0.20 ▼	-1.12	18,100	18,400	17,500	56,400	1,009,560,000
07/02/2022	18,000	-0.30 ▼	-1.67	18,300	18,900	17,900	97,800	1,760,400,000
28/01/2022	18,300	0.00 ■■	0.00	18,300	18,400	18,000	87,300	1,597,590,000
27/01/2022	18,400	-0.30 ▼	-1.63	18,700	18,700	18,000	108,200	1,990,880,000
26/01/2022	18,200	0.10 ▲	0.55	18,100	19,200	18,100	23,600	429,520,000
25/01/2022	18,100	-0.60 ▼	-3.31	18,700	18,500	17,900	88,900	1,609,090,000
24/01/2022	18,900	-0.10 ▼	-0.53	19,000	19,500	18,000	60,700	1,147,230,000
21/01/2022	18,600	-1.00 ▼	-5.38	19,600	19,900	18,600	97,400	1,811,640,000
20/01/2022	19,900	-0.30 ▼	-1.51	20,200	20,400	19,000	48,700	969,130,000
19/01/2022	20,000	0.70 ▲	3.50	19,300	21,200	19,300	160,500	3,210,000,000
18/01/2022	18,800	-1.70 ▼	-9.04	20,500	20,000	18,600	66,300	1,246,440,000
17/01/2022	20,300	0.20 ▲	0.99	20,100	22,500	19,800	150,500	3,055,150,000
14/01/2022	20,500	0.50 ▲	2.44	20,000	20,500	19,600	82,200	1,685,100,000
13/01/2022	20,000	0.00 ■■	0.00	20,000	22,000	19,700	16,300	326,000,000
12/01/2022	21,000	-0.40 ▼	-1.90	21,400	21,900	19,500	107,300	2,253,300,000
11/01/2022	21,500	-0.50 ▼	-2.33	22,000	22,000	20,800	67,400	1,449,100,000
10/01/2022	21,800	-1.30 ▼	-5.96	23,100	23,000	21,500	131,600	2,868,880,000
07/01/2022	23,100	-0.50 ▼	-2.16	23,600	24,100	22,500	168,000	3,880,800,000
06/01/2022	23,300	1.10 ▲	4.72	22,200	25,000	22,500	195,500	4,555,150,000
05/01/2022	22,500	2.90 ▲	12.89	19,600	22,500	19,800	164,300	3,696,750,000
04/01/2022	20,500	-0.40 ▼	-1.95	20,900	21,700	18,000	200,500	4,110,250,000
31/12/2021	21,200	-0.50 ▼	-2.36	21,200	21,200	20,500	132,800	2,815,360,000
30/12/2021	21,100	-0.40 ▼	-1.90	21,500	21,600	20,800	61,600	1,299,760,000
29/12/2021	21,300	-0.60 ▼	-2.82	21,900	22,000	21,300	82,200	1,750,860,000
22/12/2021	22,900	0.10 ▲	0.44	22,800	25,000	22,000	189,000	4,328,100,000
21/12/2021	23,600	1.70 ▲	7.20	21,900	24,000	21,000	173,800	4,101,680,000
20/12/2021	22,700	-1.70 ▼	-7.49	24,400	23,700	20,800	287,900	6,535,330,000
17/12/2021	23,400	1.10 ▲	4.70	22,300	25,600	23,000	474,300	11,098,620,000
16/12/2021	22,400	2.90 ▲	12.95	19,500	22,400	20,200	343,200	7,687,680,000
15/12/2021	19,500	2.50 ▲	12.82	17,000	19,500	18,200	201,900	3,937,050,000
14/12/2021	16,100	0.60 ▲	3.73	15,500	16,500	15,200	99,200	1,597,120,000
13/12/2021	15,500	-0.10 ▼	-0.65	15,600	16,000	15,200	51,200	793,600,000
10/12/2021	15,600	-0.30 ▼	-1.92	15,900	16,000	15,400	90,100	1,405,560,000
09/12/2021	16,000	-0.20 ▼	-1.25	16,200	16,200	15,700	111,300	1,780,800,000
08/12/2021	16,000	-0.40 ▼	-2.50	16,400	16,600	15,900	115,000	1,840,000,000
07/12/2021	16,500	0.00 ■■	0.00	16,500	16,600	16,000	123,900	2,044,350,000
06/12/2021	16,400	0.00 ■■	0.00	16,400	17,100	16,200	237,500	3,895,000,000
03/12/2021	16,300	0.00 ■■	0.00	16,300	16,700	16,100	246,300	4,014,690,000
02/12/2021	16,200	-0.30 ▼	-1.85	16,500	16,600	16,100	64,300	1,041,660,000
01/12/2021	16,400	-0.30 ▼	-1.83	16,700	16,800	16,000	210,300	3,448,920,000
30/11/2021	16,300	0.40 ▲	2.45	15,900	17,000	16,300	214,700	3,499,610,000
29/11/2021	16,500	0.80 ▲	4.85	15,700	16,700	15,100	148,000	2,442,000,000
26/11/2021	15,900	-0.70 ▼	-4.40	16,600	16,600	15,000	146,800	2,334,120,000
25/11/2021	16,400	0.00 ■■	0.00	16,400	16,800	16,300	98,600	1,617,040,000
24/11/2021	16,800	0.80 ▲	4.76	16,000	17,300	16,500	289,700	4,866,960,000
23/11/2021	16,100	-0.70 ▼	-4.35	16,800	16,500	15,300	148,200	2,386,020,000
22/11/2021	16,000	-1.10 ▼	-6.88	17,100	17,800	15,800	299,200	4,787,200,000
19/11/2021	17,000	0.40 ▲	2.35	16,600	18,000	16,200	314,100	5,339,700,000
18/11/2021	16,800	-0.30 ▼	-1.79	17,100	17,500	15,700	347,200	5,832,960,000
17/11/2021	17,000	-0.60 ▼	-3.53	17,600	17,800	16,700	447,200	7,602,400,000
16/11/2021	17,800	-0.30 ▼	-1.69	18,100	19,500	16,400	505,400	8,996,120,000
15/11/2021	18,100	2.30 ▲	12.71	15,800	18,100	17,300	617,200	11,171,320,000
12/11/2021	15,800	2.00 ▲	12.66	13,800	15,800	15,600	1,113,000	17,585,400,000
11/11/2021	13,800	1.80 ▲	13.04	12,000	13,800	12,900	829,800	11,451,240,000
10/11/2021	13,000	1.40 ▲	10.77	11,600	13,100	11,000	390,700	5,079,100,000
09/11/2021	11,200	0.20 ▲	1.79	11,000	12,500	11,000	251,500	2,816,800,000
08/11/2021	10,300	0.40 ▲	3.88	9,900	11,300	10,100	205,800	2,119,740,000
05/11/2021	10,300	-0.10 ▼	-0.97	10,400	10,300	9,600	11,600	119,480,000
04/11/2021	9,400	0.30 ▲	3.19	9,100	10,400	9,400	1,010	9,494,000
03/11/2021	9,100	-1.40 ▼	-15.38	10,500	9,100	9,100	100	910,000
02/11/2021	10,500	0.20 ▲	1.90	10,300	10,500	10,500	100	1,050,000
01/11/2021	10,300	1.30 ▲	12.62	9,000	10,300	10,300	100	1,030,000
29/10/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
28/10/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
27/10/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,100	18,900,000
26/10/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
25/10/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
22/10/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,400	12,600,000
21/10/2021	8,900	-9.00 ▼	-101.12	9,000	0	0	0	0
20/10/2021	8,900	-0.30 ▼	-3.37	9,200	9,000	8,900	3,000	26,700,000
19/10/2021	9,100	-9.20 ▼	-101.10	9,200	0	0	0	0
18/10/2021	9,100	-9.20 ▼	-101.10	9,200	0	0	0	0
15/10/2021	9,100	0.00 ■■	0.00	9,100	9,400	9,100	1,400	12,740,000
14/10/2021	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
13/10/2021	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	3,000	27,300,000
12/10/2021	9,100	0.10 ▲	1.10	9,000	9,300	9,000	14,100	128,310,000
11/10/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,000	9,000,000
08/10/2021	9,000	-0.20 ▼	-2.22	9,200	9,000	9,000	2,500	22,500,000
07/10/2021	9,000	0.00 ■■	0.00	9,000	9,500	9,000	18,300	164,700,000
06/10/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	400	3,600,000
05/10/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
04/10/2021	9,000	0.10 ▲	1.11	9,000	9,000	9,000	1,000	9,000,000
01/10/2021	9,000	0.00 ■■	0.00	9,000	9,000	8,900	1,300	11,700,000
30/09/2021	9,000	-0.20 ▼	-2.22	9,200	9,000	9,000	4,000	36,000,000
29/09/2021	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	1,500	13,800,000
28/09/2021	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
27/09/2021	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
24/09/2021	9,300	0.40 ▲	4.30	8,900	9,300	9,300	100	930,000
23/09/2021	8,800	-0.20 ▼	-2.27	9,000	9,000	8,800	10,100	88,880,000
22/09/2021	9,200	0.20 ▲	2.17	9,000	9,200	9,000	17,700	162,840,000
21/09/2021	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	800	7,200,000
20/09/2021	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	2,000	19,000,000
17/09/2021	9,500	0.20 ▲	2.11	9,300	9,700	9,500	700	6,650,000
16/09/2021	9,200	0.10 ▲	1.09	9,100	9,800	9,200	600	5,520,000
15/09/2021	9,100	-0.30 ▼	-3.30	9,400	9,100	9,100	100	910,000
14/09/2021	9,300	-0.30 ▼	-3.23	9,600	9,800	9,300	500	4,650,000
13/09/2021	9,300	-0.30 ▼	-3.23	9,600	9,600	9,300	5,400	50,220,000
10/09/2021	10,800	1.20 ▲	11.11	9,600	10,800	9,000	300	3,240,000
09/09/2021	9,600	1.20 ▲	12.50	8,400	9,600	9,500	25,700	246,720,000
08/09/2021	8,400	-1.30 ▼	-15.48	9,700	8,400	8,400	100	840,000
07/09/2021	9,600	-9.70 ▼	-101.04	9,700	0	0	0	0
06/09/2021	9,600	1.10 ▲	11.46	8,500	9,700	9,500	36,800	353,280,000
01/09/2021	8,600	-8.50 ▼	-98.84	8,500	0	0	0	0
31/08/2021	8,600	-8.50 ▼	-98.84	8,500	0	0	0	0
30/08/2021	8,600	0.10 ▲	1.16	8,500	8,600	8,500	1,100	9,460,000
27/08/2021	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
26/08/2021	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
25/08/2021	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
24/08/2021	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
23/08/2021	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
20/08/2021	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
19/08/2021	8,500	0.00 ■■	0.00	8,500	8,500	8,500	5,000	42,500,000
18/08/2021	8,500	0.00 ■■	0.00	8,500	8,600	8,500	9,000	76,500,000
17/08/2021	8,500	-0.30 ▼	-3.53	8,800	8,600	8,500	2,500	21,250,000
16/08/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
13/08/2021	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
12/08/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
11/08/2021	8,800	0.00 ■■	0.00	8,800	8,800	8,800	2,000	17,600,000
10/08/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
09/08/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
06/08/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
05/08/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
04/08/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
03/08/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
02/08/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
30/07/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
29/07/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
28/07/2021	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
27/07/2021	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
26/07/2021	8,800	0.20 ▲	2.27	8,400	8,800	8,800	1,100	9,680,000
23/07/2021	8,800	0.40 ▲	4.55	8,400	8,800	8,500	9,000	79,200,000
22/07/2021	8,300	-0.10 ▼	-1.20	8,400	8,500	8,300	3,400	28,220,000
21/07/2021	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
20/07/2021	8,400	0.00 ■■	0.00	8,400	8,400	8,400	600	5,040,000
19/07/2021	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
16/07/2021	8,400	0.10 ▲	1.19	8,300	8,400	8,400	200	1,680,000
15/07/2021	8,400	-8.30 ▼	-98.81	8,300	0	0	0	0
14/07/2021	8,400	-8.30 ▼	-98.81	8,300	0	0	0	0
13/07/2021	8,400	-8.30 ▼	-98.81	8,300	0	0	0	0
12/07/2021	8,400	0.00 ■■	0.00	8,400	8,400	7,700	1,000	8,400,000
09/07/2021	8,400	-0.20 ▼	-2.38	8,600	8,400	8,400	3,300	27,720,000
08/07/2021	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
07/07/2021	8,600	-8.60 ▼	-100.00	8,600	0	0	0	0
06/07/2021	8,600	0.10 ▲	1.16	8,500	9,200	8,600	1,300	11,180,000
05/07/2021	8,500	-0.50 ▼	-5.88	9,000	8,500	8,500	900	7,650,000
02/07/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
01/07/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,000	18,000,000
30/06/2021	9,000	-0.30 ▼	-3.33	9,300	9,000	9,000	900	8,100,000
29/06/2021	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
28/06/2021	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
25/06/2021	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
24/06/2021	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
23/06/2021	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
22/06/2021	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
21/06/2021	9,300	1.00 ▲	10.75	8,300	9,300	9,300	100	930,000
18/06/2021	8,300	-0.50 ▼	-6.02	8,800	8,800	8,300	4,300	35,690,000
17/06/2021	8,800	-0.20 ▼	-2.27	9,000	8,800	8,800	300	2,640,000
16/06/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
14/06/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
11/06/2021	9,000	0.50 ▲	5.56	8,500	9,000	9,000	100	900,000
10/06/2021	8,500	-0.30 ▼	-3.53	8,800	8,500	8,500	1,200	10,200,000
09/06/2021	8,900	-8.80 ▼	-98.88	8,800	0	0	0	0
08/06/2021	8,900	0.40 ▲	4.49	8,500	9,400	8,000	500	4,450,000
07/06/2021	8,500	-0.60 ▼	-7.06	9,100	8,500	8,500	200	1,700,000
04/06/2021	9,100	-9.10 ▼	-100.00	9,100	0	0	0	0
03/06/2021	9,100	0.70 ▲	7.69	8,400	9,100	8,500	2,300	20,930,000
02/06/2021	8,400	-0.90 ▼	-10.71	9,300	8,400	8,400	200	1,680,000
01/06/2021	9,300	0.00 ■■	0.00	9,300	9,300	9,300	100	930,000
31/05/2021	9,300	0.00 ■■	0.00	9,100	9,300	9,300	1,000	9,300,000
28/05/2021	9,300	0.20 ▲	2.15	9,100	9,800	8,400	2,600	24,180,000
27/05/2021	10,000	0.60 ▲	6.00	9,400	10,000	8,300	300	3,000,000
26/05/2021	9,400	0.10 ▲	1.06	9,300	9,400	9,400	100	940,000
25/05/2021	9,300	0.10 ▲	1.08	9,200	9,300	9,300	100	930,000
24/05/2021	9,200	-0.10 ▼	-1.09	9,300	9,200	9,100	200	1,840,000
21/05/2021	9,000	0.60 ▲	6.67	8,400	9,600	9,000	200	1,800,000
20/05/2021	8,300	-0.70 ▼	-8.43	9,000	8,800	8,300	5,900	48,970,000
19/05/2021	9,000	-0.10 ▼	-1.11	9,100	9,100	8,500	1,300	11,700,000
18/05/2021	9,200	0.20 ▲	2.17	9,000	9,200	9,100	3,000	27,600,000
17/05/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,100	9,900,000
14/05/2021	9,200	0.30 ▲	3.26	8,900	9,200	9,000	500	4,600,000
13/05/2021	8,900	0.60 ▲	6.74	8,300	8,900	8,900	3,000	26,700,000
12/05/2021	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
11/05/2021	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	100	830,000
10/05/2021	8,500	0.00 ■■	0.00	8,500	8,500	8,300	300	2,550,000
07/05/2021	8,500	-0.50 ▼	-5.88	9,000	8,500	8,400	3,900	33,150,000
06/05/2021	9,000	0.40 ▲	4.44	8,600	9,000	9,000	100	900,000
05/05/2021	8,500	-0.40 ▼	-4.71	8,900	8,800	8,500	2,900	24,650,000
29/04/2021	8,300	-0.90 ▼	-10.84	9,200	8,300	8,300	500	4,150,000
28/04/2021	9,200	0.80 ▲	8.70	8,400	9,200	9,200	100	920,000
27/04/2021	8,400	-0.80 ▼	-9.52	9,200	8,900	8,000	3,600	30,240,000
26/04/2021	9,100	-9.20 ▼	-101.10	9,200	0	0	0	0
23/04/2021	9,100	-9.20 ▼	-101.10	9,200	0	0	0	0
22/04/2021	9,100	-0.90 ▼	-9.89	10,000	9,500	9,100	300	2,730,000
20/04/2021	10,000	1.00 ▲	10.00	9,000	10,000	10,000	100	1,000,000
19/04/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
16/04/2021	9,000	-9.00 ▼	-100.00	9,000	0	0	0	0
15/04/2021	9,000	-0.50 ▼	-5.56	9,500	9,900	8,800	6,500	58,500,000
14/04/2021	10,000	0.30 ▲	3.00	9,700	10,000	8,900	2,500	25,000,000
13/04/2021	10,000	1.10 ▲	11.00	8,900	10,100	9,300	14,000	140,000,000
12/04/2021	9,500	0.90 ▲	9.47	8,600	9,500	8,700	7,500	71,250,000
09/04/2021	8,700	0.20 ▲	2.30	8,500	9,000	8,500	11,100	96,570,000
08/04/2021	8,400	-0.40 ▼	-4.76	8,800	8,700	8,400	300	2,520,000
07/04/2021	8,900	0.50 ▲	5.62	8,400	9,600	8,400	9,300	82,770,000
06/04/2021	8,400	-8.40 ▼	-100.00	8,400	0	0	0	0
05/04/2021	8,400	0.30 ▲	3.57	8,300	8,400	8,400	200	1,680,000
02/04/2021	8,100	-0.20 ▼	-2.47	8,300	8,300	7,800	8,100	65,610,000
01/04/2021	8,300	0.00 ■■	0.00	8,300	8,300	8,300	4,700	39,010,000
31/03/2021	8,200	0.10 ▲	1.22	8,100	8,300	8,200	2,700	22,140,000
30/03/2021	8,100	0.40 ▲	4.94	7,700	8,200	8,100	3,000	24,300,000
29/03/2021	8,300	0.10 ▲	1.20	8,200	8,300	7,700	2,100	17,430,000
26/03/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,200	7,400	60,680,000
25/03/2021	8,300	-8.20 ▼	-98.80	8,200	0	0	0	0
24/03/2021	8,300	-8.20 ▼	-98.80	8,200	0	0	0	0
23/03/2021	8,300	0.20 ▲	2.41	8,100	8,300	8,200	3,600	29,880,000
22/03/2021	7,600	-0.50 ▼	-6.58	8,100	8,200	7,600	4,000	30,400,000
19/03/2021	8,100	0.00 ■■	0.00	8,100	8,100	8,100	700	5,670,000
18/03/2021	8,100	0.00 ■■	0.00	8,100	8,100	8,100	100	810,000
17/03/2021	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
16/03/2021	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
15/03/2021	8,100	-0.20 ▼	-2.47	8,300	8,100	8,000	2,000	16,200,000
12/03/2021	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
11/03/2021	8,300	0.30 ▲	3.61	8,000	8,300	8,000	12,600	104,580,000
10/03/2021	8,000	-0.30 ▼	-3.75	8,300	8,000	8,000	100	800,000
09/03/2021	8,200	0.60 ▲	7.32	7,600	8,400	8,100	9,700	79,540,000
08/03/2021	8,100	0.00 ■■	0.00	8,100	8,100	7,400	5,900	47,790,000
05/03/2021	8,100	0.00 ■■	0.00	8,100	8,100	8,100	4,000	32,400,000
04/03/2021	8,000	-0.20 ▼	-2.50	8,200	8,200	8,000	1,500	12,000,000
03/03/2021	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	11,100	89,910,000
02/03/2021	8,100	-0.40 ▼	-4.94	8,500	8,300	8,000	6,100	49,410,000
01/03/2021	8,500	0.50 ▲	5.88	8,000	8,500	8,500	1,200	10,200,000
26/02/2021	8,500	0.50 ▲	5.88	8,000	8,500	7,900	5,600	47,600,000
25/02/2021	7,800	-0.60 ▼	-7.69	8,400	8,500	7,800	7,500	58,500,000
24/02/2021	8,400	0.50 ▲	5.95	7,900	8,400	8,400	100	840,000
23/02/2021	8,400	0.70 ▲	8.33	7,700	8,400	7,800	3,700	31,080,000
22/02/2021	7,700	-0.30 ▼	-3.90	8,000	7,700	7,700	2,000	15,400,000
18/02/2021	7,500	-1.00 ▼	-13.33	8,500	7,500	7,500	3,400	25,500,000
17/02/2021	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
09/02/2021	8,500	-8.50 ▼	-100.00	8,500	0	0	0	0
08/02/2021	8,500	0.20 ▲	2.35	8,300	8,500	8,500	100	850,000
05/02/2021	8,300	-8.30 ▼	-100.00	8,300	0	0	0	0
04/01/2021	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	2,000	16,000,000
31/12/2020	8,100	-0.40 ▼	-4.94	8,500	8,400	8,000	15,000	121,500,000
30/12/2020	8,500	-0.10 ▼	-1.18	8,600	8,500	8,500	200	1,700,000
28/12/2020	8,200	-8.60 ▼	-104.88	8,600	0	0	0	0
25/12/2020	8,200	0.10 ▲	1.22	8,100	8,800	8,100	1,850	15,170,000
24/12/2020	8,200	0.10 ▲	1.22	8,100	8,800	8,100	1,850	15,170,000
23/12/2020	8,100	-0.20 ▼	-2.47	8,300	8,800	8,100	360	2,916,000
22/12/2020	8,100	0.00 ■■	0.00	8,100	8,400	8,100	1,140	9,234,000
21/12/2020	8,100	0.00 ■■	0.00	8,100	8,400	8,000	370	2,997,000
20/12/2020	8,100	0.20 ▲	2.47	7,900	8,100	8,100	10	81,000
18/12/2020	8,100	0.20 ▲	2.47	7,900	8,100	8,100	10	81,000
17/12/2020	7,900	0.00 ■■	0.00	7,900	8,000	7,900	80	632,000
16/12/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,900	480	3,840,000
15/12/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	240	1,896,000
14/12/2020	7,900	0.10 ▲	1.27	7,800	8,000	7,800	440	3,476,000
13/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,700	160	1,248,000
11/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,700	160	1,248,000
10/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	300	2,280,000
09/12/2020	7,800	0.30 ▲	3.85	7,500	7,800	7,500	1,380	10,764,000
08/12/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
07/12/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
04/12/2020	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	2,000	15,000,000
03/12/2020	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	2,000	15,000,000
02/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	400	3,040,000
01/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	250	1,900,000
30/11/2020	7,500	-0.10 ▼	-1.33	7,800	7,600	7,500	1,800	13,500,000
27/11/2020	7,600	-0.20 ▼	-2.63	7,800	7,600	7,500	5,300	40,280,000
26/11/2020	7,800	-0.10 ▼	-1.28	7,900	7,800	7,800	100	780,000
25/11/2020	8,300	1.00 ▲	12.05	7,300	8,300	7,500	200	1,660,000
24/11/2020	7,400	-0.20 ▼	-2.70	7,600	7,400	7,200	5,000	37,000,000
23/11/2020	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
20/11/2020	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
19/11/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,600	1,000	7,600,000
18/11/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
17/11/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
16/11/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
13/11/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
11/11/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
10/11/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	690	5,175,000
09/11/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,100	8,250,000
06/11/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
05/11/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	500	3,750,000
04/11/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
03/11/2020	7,500	0.00 ■■	0.00	7,500	7,600	7,500	3,000	22,500,000
02/11/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
30/10/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
29/10/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
28/10/2020	7,500	-0.10 ▼	-1.33	7,600	7,600	7,500	8,900	66,750,000
27/10/2020	7,600	-0.20 ▼	-2.63	7,800	7,600	7,600	500	3,800,000
26/10/2020	7,900	-7.80 ▼	-98.73	7,800	0	0	0	0
23/10/2020	7,900	-7.80 ▼	-98.73	7,800	0	0	0	0
22/10/2020	7,900	-7.80 ▼	-98.73	7,800	0	0	0	0
21/10/2020	7,900	0.50 ▲	6.33	7,400	7,900	7,400	2,800	22,120,000
20/10/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
19/10/2020	7,400	0.20 ▲	2.70	7,200	7,400	7,400	300	2,220,000
16/10/2020	7,500	-0.40 ▼	-5.33	7,900	7,500	7,000	260	1,950,000
14/10/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	270	2,133,000
13/10/2020	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
12/10/2020	7,900	-0.20 ▼	-2.53	8,100	7,900	7,900	10	79,000
09/10/2020	8,200	0.10 ▲	1.22	8,100	8,200	7,700	5,200	42,640,000
08/10/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,900	170	1,530,000
07/10/2020	8,900	0.00 ■■	0.00	8,900	9,000	8,800	10,200	90,780,000
06/10/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,000	8,900,000
05/10/2020	9,000	0.20 ▲	2.22	8,800	9,000	8,800	3,500	31,500,000
01/10/2020	8,700	-0.20 ▼	-2.30	8,900	8,800	8,700	7,900	68,730,000
30/09/2020	8,900	-0.10 ▼	-1.12	9,000	9,200	8,800	890	7,921,000
29/09/2020	8,900	0.00 ■■	0.00	8,900	9,100	8,900	200	1,780,000
28/09/2020	8,800	-0.40 ▼	-4.55	9,200	9,100	8,800	3,600	31,680,000
25/09/2020	9,100	-0.20 ▼	-2.20	9,300	9,300	9,100	16,000	145,600,000
24/09/2020	9,300	0.20 ▲	2.15	9,100	9,400	9,300	180	1,674,000
23/09/2020	9,200	0.90 ▲	9.78	8,300	9,500	8,500	4,160	38,272,000
22/09/2020	8,500	0.20 ▲	2.35	8,300	8,500	8,200	1,220	10,370,000
21/09/2020	8,300	0.20 ▲	2.41	8,100	8,300	8,300	2,100	17,430,000
18/09/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,100	100	810,000
17/09/2020	8,100	-0.70 ▼	-8.64	8,800	10,000	7,900	24,200	196,020,000
16/09/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
15/09/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
14/09/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
11/09/2020	8,800	-8.80 ▼	-100.00	8,800	0	0	0	0
10/09/2020	8,800	1.10 ▲	12.50	7,700	8,800	8,800	280	2,464,000
09/09/2020	7,700	-0.10 ▼	-1.30	7,800	7,700	7,700	500	3,850,000
08/09/2020	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
07/09/2020	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
04/09/2020	7,800	0.10 ▲	1.28	7,700	7,800	7,800	2,000	15,600,000
03/09/2020	7,700	0.20 ▲	2.60	7,500	7,700	7,700	900	6,930,000
01/09/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
31/08/2020	7,400	-0.30 ▼	-4.05	7,700	7,600	7,400	6,000	44,400,000
28/08/2020	7,700	-0.30 ▼	-3.90	8,000	7,700	7,700	2,000	15,400,000
27/08/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
26/08/2020	8,000	0.30 ▲	3.75	7,700	8,000	8,000	500	4,000,000
25/08/2020	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
24/08/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,700	200	1,540,000
21/08/2020	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
20/08/2020	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
19/08/2020	7,700	0.10 ▲	1.30	7,600	7,700	7,700	10	77,000
18/08/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,600	100	760,000
17/08/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
14/08/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
13/08/2020	7,500	0.00 ■■	0.00	7,500	7,600	7,500	3,200	24,000,000
12/08/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	300	2,250,000
11/08/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
10/08/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
07/08/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,500	100	750,000
06/08/2020	7,600	-0.10 ▼	-1.32	7,700	7,600	7,400	2,200	16,720,000
05/08/2020	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
04/08/2020	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
03/08/2020	7,700	0.30 ▲	3.90	7,400	7,700	7,700	200	1,540,000
31/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
30/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
29/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
28/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
27/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
24/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
23/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
22/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
21/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
20/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
17/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
16/07/2020	7,500	-7.40 ▼	-98.67	7,400	0	0	0	0
15/07/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,400	2,100	15,750,000
14/07/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
13/07/2020	7,400	-0.10 ▼	-1.35	7,500	7,400	7,400	1,100	8,140,000
10/07/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,500	100	750,000
09/07/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	200	1,460,000
08/07/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
07/07/2020	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	3,000	21,900,000
06/07/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	6,000	44,400,000
03/07/2020	7,600	0.30 ▲	3.95	7,300	7,600	7,400	1,100	8,360,000
02/07/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
01/07/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
30/06/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
26/06/2020	7,300	-0.30 ▼	-4.11	7,600	7,300	7,300	900	6,570,000
25/06/2020	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
24/06/2020	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
23/06/2020	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
22/06/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	3,000	22,800,000
19/06/2020	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
18/06/2020	7,600	0.00 ■■	0.00	7,600	7,700	7,600	5,100	38,760,000
16/06/2020	7,400	-0.10 ▼	-1.35	7,500	8,000	7,400	400	2,960,000
12/06/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,500	70	525,000
11/06/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,300	9,490,000
10/06/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
09/06/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
08/06/2020	7,300	0.10 ▲	1.37	7,200	7,300	7,200	1,200	8,760,000
06/06/2020	7,200	-0.30 ▼	-4.17	7,500	7,300	7,200	990	7,128,000
05/06/2020	7,200	-0.30 ▼	-4.17	7,500	7,300	7,200	990	7,128,000
04/06/2020	7,500	0.40 ▲	5.33	7,100	7,500	7,500	10	75,000
03/06/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,100	1,330	9,576,000
01/06/2020	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
29/05/2020	7,100	-0.80 ▼	-11.27	7,900	7,100	7,100	100	710,000
28/05/2020	7,100	-0.80 ▼	-11.27	7,900	7,100	7,100	100	710,000
27/05/2020	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
26/05/2020	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
25/05/2020	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
24/05/2020	7,900	0.70 ▲	8.86	7,200	7,900	7,900	10	79,000
22/05/2020	7,900	0.70 ▲	8.86	7,200	7,900	7,900	10	79,000
21/05/2020	7,200	0.00 ■■	0.00	7,200	8,000	7,200	210	1,512,000
20/05/2020	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
19/05/2020	7,200	0.20 ▲	2.78	7,000	7,200	7,200	300	2,160,000
18/05/2020	7,200	0.20 ▲	2.78	7,000	7,200	7,200	300	2,160,000
17/05/2020	7,900	0.70 ▲	8.86	7,200	7,900	7,000	1,850	14,615,000
15/05/2020	7,900	0.70 ▲	8.86	7,200	7,900	7,000	1,850	14,615,000
14/05/2020	7,200	-0.80 ▼	-11.11	8,000	7,200	7,200	100	720,000
13/05/2020	7,200	-0.80 ▼	-11.11	8,000	7,200	7,200	100	720,000
12/05/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
11/05/2020	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
08/05/2020	8,000	0.80 ▲	10.00	7,200	8,000	8,000	10	80,000
07/05/2020	8,000	0.80 ▲	10.00	7,200	8,000	8,000	10	80,000
06/05/2020	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
05/05/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	500	3,600,000
04/05/2020	7,200	-0.60 ▼	-8.33	7,800	7,200	7,200	500	3,600,000
01/05/2020	7,800	0.80 ▲	10.26	7,000	7,800	7,800	40	312,000
30/04/2020	7,800	0.80 ▲	10.26	7,000	7,800	7,800	40	312,000
29/04/2020	7,800	0.80 ▲	10.26	7,000	7,800	7,800	40	312,000
28/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
27/04/2020	7,000	-1.00 ▼	-14.29	8,000	7,000	7,000	500	3,500,000
26/04/2020	7,000	-1.00 ▼	-14.29	8,000	7,000	7,000	500	3,500,000
24/04/2020	7,000	-1.00 ▼	-14.29	8,000	7,000	7,000	500	3,500,000
23/04/2020	8,000	1.00 ▲	12.50	7,000	8,000	8,000	10	80,000
22/04/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,000	510	3,672,000
21/04/2020	7,800	0.80 ▲	10.26	7,000	8,000	7,000	1,120	8,736,000
20/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	520	3,640,000
19/04/2020	7,200	0.20 ▲	2.78	7,000	7,300	7,000	670	4,824,000
17/04/2020	7,200	0.20 ▲	2.78	7,000	7,300	7,000	670	4,824,000
16/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
15/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
14/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	600	4,200,000
13/04/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
12/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	200	1,400,000
10/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	200	1,400,000
09/04/2020	7,500	0.50 ▲	6.67	7,000	7,500	7,000	510	3,825,000
08/04/2020	7,400	0.40 ▲	5.41	7,000	7,400	6,800	710	5,254,000
07/04/2020	7,400	0.40 ▲	5.41	7,000	7,400	7,000	170	1,258,000
06/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
05/04/2020	7,500	0.50 ▲	6.67	7,000	7,500	7,000	620	4,650,000
03/04/2020	7,500	0.50 ▲	6.67	7,000	7,500	7,000	620	4,650,000
02/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
01/04/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
31/03/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,000	220	1,628,000
30/03/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,000	220	1,628,000
29/03/2020	7,400	0.40 ▲	5.41	7,000	7,400	7,400	10	74,000
27/03/2020	7,400	0.40 ▲	5.41	7,000	7,400	7,400	10	74,000
25/03/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	170	1,190,000
24/03/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	170	1,190,000
23/03/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
20/03/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
19/03/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
18/03/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
17/03/2020	7,000	-0.60 ▼	-8.57	7,600	7,000	7,000	1,100	7,700,000
16/03/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,600	100	760,000
13/03/2020	7,400	-0.40 ▼	-5.41	7,800	7,500	7,400	500	3,700,000
12/03/2020	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
11/03/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,800	100	780,000
06/03/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,600	10	76,000
05/03/2020	7,600	0.10 ▲	1.32	7,500	7,800	7,300	700	5,320,000
03/03/2020	7,500	-0.30 ▼	-4.00	7,800	7,600	7,500	350	2,625,000
02/03/2020	7,900	0.10 ▲	1.27	7,800	7,900	7,500	30	237,000
27/02/2020	7,800	0.80 ▲	10.26	7,000	7,800	7,800	100	780,000
26/02/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,000	790	5,925,000
25/02/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
24/02/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
21/02/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
20/02/2020	7,500	0.40 ▲	5.33	7,100	7,500	7,500	40	300,000
19/02/2020	7,500	0.40 ▲	5.33	7,100	7,500	7,500	40	300,000
17/02/2020	7,000	-7.10 ▼	-101.43	7,100	0	0	0	0
14/02/2020	7,000	-7.10 ▼	-101.43	7,100	0	0	0	0
13/02/2020	7,000	-7.10 ▼	-101.43	7,100	0	0	0	0
12/02/2020	7,000	0.00 ■■	0.00	7,000	7,100	7,000	200	1,400,000
11/02/2020	7,100	-0.20 ▼	-2.82	7,300	7,100	7,000	490	3,479,000
10/02/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
07/02/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
05/02/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
04/02/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
03/02/2020	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	20	146,000
02/02/2020	7,300	0.00 ■■	0.00	7,300	7,500	7,300	160	1,168,000
31/01/2020	7,300	0.00 ■■	0.00	7,300	7,500	7,300	160	1,168,000
30/01/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
22/01/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	270	1,971,000
21/01/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,700	19,710,000
20/01/2020	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	500	3,650,000
17/01/2020	7,500	-7.40 ▼	-98.67	7,600	0	0	0	0
16/01/2020	7,500	-0.10 ▼	-1.33	7,600	7,500	7,400	3,300	24,750,000
15/01/2020	7,600	-0.10 ▼	-1.32	7,700	7,600	7,600	5,500	41,800,000
13/01/2020	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
10/01/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,700	110	847,000
09/01/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,700	600	4,620,000
08/01/2020	7,700	0.30 ▲	3.90	7,400	7,700	7,700	1,100	8,470,000
06/01/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
03/01/2020	7,400	0.40 ▲	5.41	7,000	7,400	7,400	10	74,000
02/01/2020	7,000	-0.90 ▼	-12.86	7,900	7,000	7,000	30	210,000
31/12/2019	8,000	0.20 ▲	2.50	7,800	8,000	7,900	2,900	23,200,000
30/12/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,800	10	78,000
27/12/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	400	3,000,000
26/12/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,300	1,800	13,500,000
25/12/2019	7,500	-0.50 ▼	-6.67	8,000	7,500	7,500	50	375,000
24/12/2019	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
23/12/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	50	400,000
20/12/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,900	200	1,600,000
19/12/2019	7,900	0.30 ▲	3.80	7,600	7,900	7,900	100	790,000
18/12/2019	7,500	0.10 ▲	1.33	7,400	7,900	7,500	60	450,000
17/12/2019	7,600	-0.20 ▼	-2.63	7,800	7,900	7,100	390	2,964,000
16/12/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,800	100	780,000
13/12/2019	7,400	0.00 ■■	0.00	7,400	8,000	7,400	16,000	118,400,000
12/12/2019	7,400	-0.80 ▼	-10.81	8,200	7,400	7,400	5,000	37,000,000
11/12/2019	8,200	0.40 ▲	4.88	7,800	8,200	8,200	100	820,000
10/12/2019	8,000	0.70 ▲	8.75	7,300	8,000	7,700	600	4,800,000
09/12/2019	7,700	0.50 ▲	6.49	7,200	7,700	7,300	5,200	40,040,000
06/12/2019	7,300	0.10 ▲	1.37	7,200	7,300	7,100	1,800	13,140,000
05/12/2019	7,300	0.00 ■■	0.00	7,300	7,500	7,100	6,400	46,720,000
04/12/2019	7,300	0.30 ▲	4.11	7,000	7,300	7,300	3,400	24,820,000
03/12/2019	7,000	0.00 ■■	0.00	7,000	7,500	7,000	1,400	9,800,000
02/12/2019	7,000	-0.20 ▼	-2.86	7,200	7,000	7,000	1,000	7,000,000
29/11/2019	7,200	0.00 ■■	0.00	7,200	7,200	7,200	200	1,440,000
28/11/2019	7,200	0.00 ■■	0.00	7,200	7,200	7,200	4,800	34,560,000
27/11/2019	7,200	-0.20 ▼	-2.78	7,400	7,200	7,200	2,000	14,400,000
26/11/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,000	7,400,000
25/11/2019	7,400	-0.10 ▼	-1.35	7,500	7,500	7,000	410	3,034,000
22/11/2019	7,600	-0.10 ▼	-1.32	7,700	7,600	7,400	1,200	9,120,000
21/11/2019	7,700	0.40 ▲	5.19	7,300	7,700	7,700	100	770,000
20/11/2019	7,400	0.20 ▲	2.70	7,200	7,400	7,300	170	1,258,000
19/11/2019	7,300	0.10 ▲	1.37	7,200	7,300	7,200	2,100	15,330,000
18/11/2019	7,200	0.00 ■■	0.00	7,200	7,200	7,200	2,000	14,400,000
15/11/2019	7,000	-0.20 ▼	-2.86	7,200	7,300	7,000	20	140,000
14/11/2019	7,200	0.20 ▲	2.78	7,000	7,200	7,200	100	720,000
13/11/2019	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	4,600	32,200,000
12/11/2019	7,200	0.30 ▲	4.17	6,900	7,200	7,200	100	720,000
11/11/2019	6,900	0.00 ■■	0.00	6,900	7,100	6,900	1,840	12,696,000
08/11/2019	6,900	-0.30 ▼	-4.35	7,200	7,200	6,900	310	2,139,000
07/11/2019	7,200	0.30 ▲	4.17	6,900	7,200	7,200	1,000	7,200,000
06/11/2019	6,900	0.10 ▲	1.45	6,800	6,900	6,900	5,500	37,950,000
05/11/2019	6,800	-0.20 ▼	-2.94	7,000	7,000	6,600	9,700	65,960,000
04/11/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	3,200	22,400,000
01/11/2019	7,000	0.00 ■■	0.00	7,000	7,100	7,000	2,100	14,700,000
31/10/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	400	2,800,000
30/10/2019	7,100	-0.20 ▼	-2.82	7,300	7,100	7,100	1,000	7,100,000
29/10/2019	7,300	0.00 ■■	0.00	7,300	7,500	7,100	220	1,606,000
28/10/2019	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
25/10/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,300	500	3,650,000
24/10/2019	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	200	1,460,000
23/10/2019	7,400	-0.10 ▼	-1.35	7,500	7,400	7,400	200	1,480,000
22/10/2019	7,500	0.40 ▲	5.33	7,100	7,500	7,500	100	750,000
21/10/2019	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	6,300	44,730,000
18/10/2019	7,200	0.20 ▲	2.78	7,000	7,200	7,200	140	1,008,000
17/10/2019	7,100	-0.20 ▼	-2.82	7,300	7,100	7,000	2,700	19,170,000
16/10/2019	7,300	-0.30 ▼	-4.11	7,600	7,500	7,300	110	803,000
15/10/2019	7,500	-0.20 ▼	-2.67	7,700	7,600	7,500	5,900	44,250,000
14/10/2019	7,700	0.20 ▲	2.60	7,500	7,700	7,700	100	770,000
11/10/2019	7,500	-0.20 ▼	-2.67	7,700	7,800	7,500	1,100	8,250,000
10/10/2019	7,700	0.40 ▲	5.19	7,300	7,700	7,700	60	462,000
09/10/2019	8,200	0.20 ▲	2.44	8,000	8,200	7,800	14,600	119,720,000
08/10/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,600	12,800,000
07/10/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	24,900	199,200,000
04/10/2019	8,000	-0.10 ▼	-1.25	8,100	8,300	8,000	39,000	312,000,000
03/10/2019	8,100	0.10 ▲	1.23	8,000	8,100	8,000	5,500	44,550,000
02/10/2019	8,000	-0.20 ▼	-2.50	8,200	8,400	7,500	12,200	97,600,000
01/10/2019	8,200	0.00 ■■	0.00	8,200	8,300	8,200	1,280	10,496,000
30/09/2019	8,200	0.00 ■■	0.00	8,200	8,400	8,000	1,690	13,858,000
27/09/2019	8,400	0.00 ■■	0.00	8,400	8,500	8,000	26,200	220,080,000
26/09/2019	8,200	-0.40 ▼	-4.88	8,600	8,600	8,200	22,900	187,780,000
25/09/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,500	260	2,236,000
24/09/2019	8,800	0.40 ▲	4.55	8,400	8,800	8,300	600	5,280,000
23/09/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,400	5,100	42,840,000
20/09/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,400	470	4,042,000
19/09/2019	8,700	0.30 ▲	3.45	8,400	8,700	8,400	560	4,872,000
18/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,300	6,300	52,920,000
17/09/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,100	400	3,360,000
16/09/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	790	6,715,000
13/09/2019	8,500	0.00 ■■	0.00	8,500	8,700	8,500	1,100	9,350,000
12/09/2019	8,800	0.40 ▲	4.55	8,400	8,800	8,400	600	5,280,000
11/09/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,400	900	7,740,000
10/09/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,100	1,420	12,070,000
09/09/2019	8,600	0.40 ▲	4.65	8,200	8,600	8,500	9,100	78,260,000
06/09/2019	8,500	0.10 ▲	1.18	8,400	8,600	8,100	16,700	141,950,000
05/09/2019	8,400	-0.20 ▼	-2.38	8,600	8,600	8,300	1,310	11,004,000
04/09/2019	8,400	-0.80 ▼	-9.52	9,200	9,000	8,200	3,380	28,392,000
03/09/2019	8,900	-1.50 ▼	-16.85	10,400	9,700	8,900	4,720	42,008,000
30/08/2019	10,000	-0.80 ▼	-8.00	10,800	10,800	10,000	4,420	44,200,000
29/08/2019	11,000	0.30 ▲	2.73	10,700	11,000	10,500	4,330	47,630,000
28/08/2019	11,000	1.40 ▲	12.73	9,600	11,000	9,900	2,690	29,590,000
27/08/2019	9,800	1.20 ▲	12.24	8,600	9,800	8,800	8,140	79,772,000
26/08/2019	9,000	0.90 ▲	10.00	8,100	9,000	7,900	4,950	44,550,000
23/08/2019	9,300	1.20 ▲	12.90	8,100	9,300	8,000	1,810	16,833,000
22/08/2019	8,700	0.40 ▲	4.60	8,300	8,700	8,000	960	8,352,000
21/08/2019	9,900	1.00 ▲	10.10	8,900	9,900	8,000	1,160	11,484,000
20/08/2019	8,700	-0.20 ▼	-2.30	8,900	10,000	8,600	530	4,611,000
19/08/2019	9,300	1.20 ▲	12.90	8,100	9,300	7,900	3,690	34,317,000
16/08/2019	8,200	0.00 ■■	0.00	8,200	8,300	7,800	610	5,002,000
15/08/2019	8,100	0.30 ▲	3.70	7,800	8,400	8,100	190	1,539,000
14/08/2019	7,800	-0.40 ▼	-5.13	8,200	7,800	7,700	150	1,170,000
13/08/2019	8,200	0.00 ■■	0.00	8,200	8,300	8,200	90	738,000
12/08/2019	8,200	-0.20 ▼	-2.44	8,400	8,200	8,200	100	820,000
08/08/2019	8,400	0.10 ▲	1.19	8,300	8,400	8,400	100	840,000
02/08/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	110	913,000
01/08/2019	8,300	-0.30 ▼	-3.61	8,600	8,300	8,300	130	1,079,000
31/07/2019	8,500	0.10 ▲	1.18	8,400	8,600	8,500	110	935,000
25/07/2019	8,400	0.20 ▲	2.38	8,200	8,400	8,400	100	840,000
22/07/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	470	3,854,000
19/07/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,100	140	1,190,000
18/07/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
16/07/2019	8,400	0.40 ▲	4.76	8,000	8,400	8,200	1,400	11,760,000
15/07/2019	8,000	-0.40 ▼	-5.00	8,400	8,100	8,000	300	2,400,000
12/07/2019	8,400	0.20 ▲	2.38	8,200	8,400	8,400	260	2,184,000
10/07/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,100	230	1,909,000
09/07/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,200	30	249,000
05/07/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,000	380	3,192,000
04/07/2019	8,400	0.30 ▲	3.57	8,100	8,400	8,400	100	840,000
03/07/2019	8,500	0.40 ▲	4.71	8,100	8,500	8,000	120	1,020,000
02/07/2019	8,400	0.60 ▲	7.14	7,800	8,400	7,500	160	1,344,000
01/07/2019	8,000	-0.40 ▼	-5.00	8,400	8,000	7,500	100	800,000
27/06/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,400	30	255,000
25/06/2019	8,500	0.60 ▲	7.06	7,900	8,500	8,500	10	85,000
24/06/2019	7,500	-1.00 ▼	-13.33	8,500	8,400	7,500	300	2,250,000
21/06/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,500	10	85,000
20/06/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	200	1,680,000
19/06/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	200	1,680,000
10/06/2019	8,000	0.00 ■■	0.00	8,000	8,200	7,800	270	2,160,000
09/06/2019	8,000	0.00 ■■	0.00	8,000	8,200	7,800	270	2,160,000
07/06/2019	8,000	0.00 ■■	0.00	8,000	8,200	7,800	270	2,160,000
06/06/2019	8,000	-0.50 ▼	-6.25	8,500	8,000	8,000	20	160,000
05/06/2019	8,000	-0.50 ▼	-6.25	8,500	8,000	8,000	20	160,000
31/05/2019	8,500	0.10 ▲	1.18	8,400	8,600	8,500	60	510,000
30/05/2019	8,500	0.10 ▲	1.18	8,400	8,600	8,500	60	510,000
29/05/2019	8,600	0.20 ▲	2.33	8,400	8,600	8,300	1,910	16,426,000
28/05/2019	8,500	0.20 ▲	2.35	8,300	8,500	8,400	140	1,190,000
27/05/2019	8,400	0.20 ▲	2.38	8,200	8,400	8,300	1,050	8,820,000
26/05/2019	8,300	0.20 ▲	2.41	8,100	8,300	8,100	90	747,000
24/05/2019	8,300	0.20 ▲	2.41	8,100	8,300	8,100	90	747,000
23/05/2019	8,100	0.20 ▲	2.47	7,900	8,100	8,100	50	405,000
22/05/2019	7,800	-0.10 ▼	-1.28	7,900	8,300	7,800	1,870	14,586,000
21/05/2019	8,100	0.30 ▲	3.70	7,800	8,100	7,800	500	4,050,000
13/05/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,800	50	390,000
12/05/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,800	50	390,000
10/05/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,800	50	390,000
09/05/2019	7,500	-0.50 ▼	-6.67	8,000	7,700	7,500	680	5,100,000
08/05/2019	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	100	800,000
07/05/2019	8,100	-0.30 ▼	-3.70	8,400	8,100	8,100	170	1,377,000
25/04/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	430	3,612,000
24/04/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,400	430	3,612,000
23/04/2019	8,500	0.90 ▲	10.59	7,600	8,500	8,500	10	85,000
22/04/2019	7,800	-0.50 ▼	-6.41	8,300	7,800	7,500	120	936,000
04/04/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	50	415,000
03/04/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	50	415,000
02/04/2019	8,300	0.30 ▲	3.61	8,000	8,300	8,300	10	83,000
29/03/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	400	3,200,000
28/03/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,510	20,080,000
27/03/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
25/03/2019	8,000	0.40 ▲	5.00	7,600	8,000	8,000	190	1,520,000
22/03/2019	8,100	-0.40 ▼	-4.94	8,500	8,100	7,500	580	4,698,000
20/03/2019	8,500	0.20 ▲	2.35	8,300	8,500	8,500	10	85,000
19/03/2019	8,300	0.80 ▲	9.64	7,500	8,300	8,300	50	415,000
18/03/2019	8,100	0.00 ■■	0.00	8,100	8,100	7,300	340	2,754,000
15/03/2019	8,100	0.10 ▲	1.23	8,000	8,100	8,100	50	405,000
12/03/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
06/03/2019	8,000	0.10 ▲	1.25	7,900	8,000	8,000	50	400,000
05/03/2019	8,000	0.30 ▲	3.75	7,700	8,000	7,800	390	3,120,000
26/02/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	150	1,155,000
25/02/2019	7,700	0.10 ▲	1.30	7,600	7,700	7,700	40	308,000
20/02/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,500	210	1,575,000
14/02/2019	7,500	-0.30 ▼	-4.00	7,800	7,500	7,500	40	300,000
13/02/2019	7,800	0.20 ▲	2.56	7,600	7,800	7,800	150	1,170,000
28/01/2019	7,600	0.10 ▲	1.32	7,500	7,600	7,600	10	76,000
23/01/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,500	340,000	2,550,000,000
21/01/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	300,000	2,250,000,000
19/01/2019	7,500	-0.20 ▼	-2.67	7,700	7,500	7,500	200,000	1,500,000,000
02/01/2019	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
28/12/2018	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
27/12/2018	7,600	0.10 ▲	1.32	7,500	7,600	7,600	100	760,000
26/12/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
25/12/2018	7,500	-0.20 ▼	-2.67	7,700	7,600	7,500	10,500	78,750,000
24/12/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
21/12/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,000	15,400,000
20/12/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
19/12/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
18/12/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
17/12/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
14/12/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
13/12/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
12/12/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
11/12/2018	7,700	0.10 ▲	1.30	7,600	7,700	7,700	800	6,160,000
10/12/2018	7,600	0.00 ■■	0.00	7,600	7,600	7,600	500	3,800,000
07/12/2018	7,600	-7.60 ▼	-100.00	7,600	0	0	0	0
06/12/2018	7,600	0.30 ▲	3.95	7,300	7,600	7,600	500	3,800,000
05/12/2018	7,600	0.20 ▲	2.63	7,400	7,600	7,200	2,500	19,000,000
04/12/2018	7,500	-0.10 ▼	-1.33	7,600	7,600	7,200	15,800	118,500,000
03/12/2018	7,600	0.00 ■■	0.00	7,600	7,600	7,600	500	3,800,000
30/11/2018	7,600	0.10 ▲	1.32	7,500	7,600	7,600	500	3,800,000
29/11/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
28/11/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
27/11/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
26/11/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,500	7,600	57,000,000
23/11/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,500	200	1,500,000
22/11/2018	7,500	0.20 ▲	2.67	7,300	7,600	7,400	1,600	12,000,000
21/11/2018	7,300	0.00 ■■	0.00	7,300	7,500	7,000	6,100	44,530,000
20/11/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
19/11/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
16/11/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
15/11/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,100	8,030,000
14/11/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
13/11/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
12/11/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	600	4,380,000
09/11/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
08/11/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	500	3,650,000
07/11/2018	7,400	0.00 ■■	0.00	7,400	7,400	7,200	6,000	44,400,000
06/11/2018	7,400	-0.10 ▼	-1.35	7,500	7,400	7,400	1,200	8,880,000
05/11/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
02/11/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
01/11/2018	7,500	0.50 ▲	6.67	7,000	7,500	7,500	100	750,000
31/10/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
30/10/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
29/10/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
26/10/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	1,000	7,000,000
25/10/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
24/10/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	4,500	31,050,000
23/10/2018	6,900	-0.20 ▼	-2.90	7,100	6,900	6,900	16,000	110,400,000
22/10/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
19/10/2018	7,100	0.00 ■■	0.00	7,100	7,100	7,100	25,600	181,760,000
18/10/2018	6,900	0.20 ▲	2.90	6,700	7,200	6,800	11,500	79,350,000
17/10/2018	7,400	-0.10 ▼	-1.35	7,500	7,400	7,400	1,400	10,360,000
16/10/2018	7,500	0.10 ▲	1.33	7,400	7,500	7,500	100	750,000
15/10/2018	7,300	0.10 ▲	1.37	7,200	7,500	7,300	300	2,190,000
12/10/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	2,000	14,400,000
11/10/2018	7,200	-0.10 ▼	-1.39	7,300	7,300	7,200	5,500	39,600,000
10/10/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	3,500	25,550,000
09/10/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,500	18,250,000
08/10/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	3,900	28,470,000
05/10/2018	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	4,500	32,400,000
04/10/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	1,500	10,950,000
03/10/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,200	12,400	90,520,000
02/10/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	3,000	21,900,000
01/10/2018	7,200	-0.10 ▼	-1.39	7,300	7,300	7,200	13,900	100,080,000
28/09/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	1,200	8,760,000
27/09/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,200	6,500	47,450,000
26/09/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	5,000	36,500,000
25/09/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	4,900	35,770,000
24/09/2018	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	1,000	7,300,000
21/09/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,400	2,000	14,800,000
20/09/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	5,400	39,420,000
19/09/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
18/09/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
17/09/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,100	10,000	72,000,000
14/09/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
13/09/2018	7,000	-0.30 ▼	-4.29	7,300	7,000	7,000	200	1,400,000
12/09/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
11/09/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
10/09/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
07/09/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
06/09/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
05/09/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
04/09/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
31/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
30/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
29/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
28/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
27/08/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,500	10,950,000
24/08/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	4,200	30,660,000
23/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
22/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
21/08/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	1,000	7,300,000
20/08/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
17/08/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
16/08/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
15/08/2018	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	21,500	154,800,000
14/08/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	100	730,000
13/08/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
10/08/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	4,000	28,800,000
09/08/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
08/08/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
07/08/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	1,100	7,920,000
06/08/2018	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	300	2,160,000
03/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
02/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
01/08/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	3,000	21,900,000
30/07/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	11,100	79,920,000
27/07/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
26/07/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	2,000	14,400,000
25/07/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
24/07/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
23/07/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
20/07/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
19/07/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
18/07/2018	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	1,600	11,520,000
17/07/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
16/07/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
13/07/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
12/07/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
11/07/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	100	730,000
10/07/2018	7,200	-7.30 ▼	-101.39	7,300	0	0	0	0
09/07/2018	7,200	0.00 ■■	0.00	7,200	7,300	7,200	4,000	28,800,000
06/07/2018	7,300	-7.20 ▼	-98.63	7,200	0	0	0	0
05/07/2018	7,300	0.30 ▲	4.11	7,000	7,300	7,000	7,400	54,020,000
04/07/2018	7,300	-7.00 ▼	-95.89	7,000	0	0	0	0
03/07/2018	7,300	-7.00 ▼	-95.89	7,000	0	0	0	0
29/06/2018	7,300	-7.00 ▼	-95.89	7,000	0	0	0	0
28/06/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,000	11,400	83,220,000
27/06/2018	7,200	0.10 ▲	1.39	7,100	7,200	7,100	8,600	61,920,000
26/06/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
25/06/2018	7,100	-0.10 ▼	-1.41	7,200	7,100	7,100	6,000	42,600,000
22/06/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,200	1,000	7,200,000
21/06/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	2,000	14,000,000
20/06/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
19/06/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
18/06/2018	7,100	-0.10 ▼	-1.41	7,200	7,100	7,000	8,600	61,060,000
15/06/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
14/06/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	6,000	43,200,000
13/06/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
12/06/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	1,000	7,200,000
11/06/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
08/06/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
07/06/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
06/06/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10,000	72,000,000
05/06/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
04/06/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,200	1,000	7,200,000
01/06/2018	7,000	-0.20 ▼	-2.86	7,200	7,000	7,000	1,000	7,000,000
31/05/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
30/05/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
29/05/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	5,000	36,000,000
28/05/2018	7,200	-0.10 ▼	-1.39	7,300	7,300	7,200	32,000	230,400,000
25/05/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,900	13,870,000
24/05/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
23/05/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,300	20,000	146,000,000
22/05/2018	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	9,000	64,800,000
21/05/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,100	8,100	59,130,000
18/05/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
17/05/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
16/05/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
15/05/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
14/05/2018	7,200	0.10 ▲	1.39	7,100	7,200	7,200	1,000	7,200,000
11/05/2018	7,100	0.00 ■■	0.00	7,100	7,100	7,100	1,000	7,100,000
10/05/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
09/05/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,100	1,000	7,100,000
08/05/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	1,000	7,000,000
07/05/2018	7,000	0.00 ■■	0.00	7,000	7,100	7,000	13,400	93,800,000
04/05/2018	7,000	-0.20 ▼	-2.86	7,200	7,100	7,000	7,000	49,000,000
03/05/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,100	11,000	79,200,000
02/05/2018	7,000	0.00 ■■	0.00	7,000	7,100	7,000	16,400	114,800,000
27/04/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,000	7,000,000
26/04/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
24/04/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	3,000	21,000,000
23/04/2018	6,900	0.10 ▲	1.45	6,800	6,900	6,900	2,000	13,800,000
20/04/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
19/04/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
18/04/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
13/04/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,700	15,700	106,760,000
12/04/2018	6,700	-0.10 ▼	-1.49	6,800	6,700	6,700	7,000	46,900,000
11/04/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
10/04/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	37,000	251,600,000
09/04/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,700	11,560,000
06/04/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
05/04/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,800	8,200	55,760,000
04/04/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,700	200	1,340,000
03/04/2018	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
02/04/2018	6,700	-0.10 ▼	-1.49	6,800	6,700	6,700	300	2,010,000
30/03/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,700	38,300	260,440,000
29/03/2018	6,800	0.00 ■■	0.00	6,800	6,900	6,800	44,200	300,560,000
28/03/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	7,000	47,600,000
27/03/2018	6,800	-0.10 ▼	-1.47	6,900	6,800	6,700	9,800	66,640,000
26/03/2018	6,800	-6.90 ▼	-101.47	6,900	0	0	0	0
23/03/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	25,700	174,760,000
22/03/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
21/03/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	11,000	75,900,000
20/03/2018	6,900	0.20 ▲	2.90	6,700	6,900	6,900	1,000	6,900,000
19/03/2018	6,700	0.20 ▲	2.99	6,500	6,700	6,700	1,000	6,700,000
16/03/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
15/03/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
14/03/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
13/03/2018	6,500	-0.50 ▼	-7.69	7,000	6,500	6,500	1,000	6,500,000
12/03/2018	6,900	-7.00 ▼	-101.45	7,000	0	0	0	0
09/03/2018	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	18,900	130,410,000
08/03/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
07/03/2018	7,000	0.10 ▲	1.43	6,900	7,100	7,000	68,500	479,500,000
06/03/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	9,000	62,100,000
05/03/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	4,300	30,100,000
02/03/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,900	20,300,000
01/03/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
28/02/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	5,000	35,000,000
27/02/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
26/02/2018	7,100	-0.10 ▼	-1.41	7,200	7,100	7,100	6,300	44,730,000
22/02/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,100	1,400	10,080,000
21/02/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,000	26,000	184,600,000
13/02/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	2,000	14,000,000
12/02/2018	7,000	0.00 ■■	0.00	7,000	7,000	6,900	3,800	26,600,000
09/02/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
08/02/2018	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	14,900	104,300,000
07/02/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,000	9,600	68,160,000
06/02/2018	6,400	-0.60 ▼	-9.38	7,000	7,000	6,400	3,800	24,320,000
05/02/2018	7,000	-0.40 ▼	-5.71	7,400	7,000	7,000	3,000	21,000,000
02/02/2018	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
01/02/2018	7,400	0.20 ▲	2.70	7,200	7,400	7,400	100	740,000
31/01/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
30/01/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
29/01/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
26/01/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
25/01/2018	7,200	0.10 ▲	1.39	7,100	7,200	7,200	500	3,600,000
24/01/2018	7,100	-0.40 ▼	-5.63	7,200	7,100	7,100	5,000	35,500,000
23/01/2018	7,500	0.30 ▲	4.00	7,200	7,500	7,500	1,000	7,500,000
22/01/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,100	17,000	122,400,000
19/01/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10,900	76,300,000
18/01/2018	7,000	0.00 ■■	0.00	7,000	7,400	7,000	9,900	69,300,000
17/01/2018	7,000	0.00 ■■	0.00	7,000	7,400	7,000	27,400	191,800,000
16/01/2018	7,000	-0.20 ▼	-2.86	7,200	7,000	7,000	2,500	17,500,000
15/01/2018	7,100	0.30 ▲	4.23	6,800	7,200	7,100	16,200	115,020,000
12/01/2018	6,800	0.10 ▲	1.47	6,700	7,200	6,800	3,600	24,480,000
11/01/2018	7,000	0.30 ▲	4.29	6,700	7,200	6,600	15,200	106,400,000
10/01/2018	6,700	0.00 ■■	0.00	6,700	7,000	6,700	3,100	20,770,000
09/01/2018	6,700	-0.10 ▼	-1.49	6,800	6,700	6,700	3,600	24,120,000
08/01/2018	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	5,700	38,760,000
05/01/2018	6,900	0.00 ■■	0.00	7,000	7,000	6,900	9,600	66,240,000
04/01/2018	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	100	690,000
03/01/2018	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	8,500	59,500,000
02/01/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
29/12/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
28/12/2017	7,200	0.50 ▲	7.46	7,200	7,200	7,200	100	720,000
27/12/2017	6,700	-0.40 ▼	-5.63	6,600	6,700	6,600	17,000	113,900,000
26/12/2017	7,100	0.40 ▲	5.97	7,100	7,100	7,100	400	2,840,000
25/12/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
22/12/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
21/12/2017	6,800	0.50 ▲	7.94	6,500	6,800	6,500	54,300	369,240,000
20/12/2017	6,300	-0.30 ▼	-4.55	6,400	6,400	6,300	10,400	65,520,000
19/12/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
18/12/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
15/12/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
14/12/2017	6,600	0.20 ▲	3.12	6,600	6,600	6,600	120	792,000
13/12/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	2,000	12,800,000
12/12/2017	6,400	-0.60 ▼	-8.57	6,400	6,400	6,400	5,000	32,000,000
11/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	56	392,000
07/12/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/12/2017	7,000	0.90 ▲	14.75	7,000	7,000	7,000	21,000	147,000,000
05/12/2017	6,100	-0.50 ▼	-7.58	6,100	6,100	6,100	3,000	18,300,000
04/12/2017	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
01/12/2017	6,600	0.00 ■■	0.00	6,600	6,700	6,600	86,000	567,600,000
30/11/2017	6,700	0.00 ■■	0.00	6,600	6,700	6,600	19,200	128,640,000
29/11/2017	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	3,000	20,100,000
28/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
27/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,900	19,720,000
24/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	5,100	34,680,000
23/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
22/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,700	8,000	54,400,000
21/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
20/11/2017	6,700	-0.10 ▼	-1.47	7,100	7,100	6,700	1,500	10,050,000
17/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
16/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
15/11/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
14/11/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	1,000	6,800,000
13/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10,122	69,841,800
10/11/2017	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	10,000	69,000,000
09/11/2017	7,100	0.20 ▲	2.90	7,100	7,100	7,100	400	2,840,000
08/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
07/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
06/11/2017	6,900	0.10 ▲	1.47	6,900	6,900	6,900	21,100	145,590,000
03/11/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	4,300	29,240,000
02/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	31,000	213,900,000
01/11/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	35,000	241,500,000
31/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	8,000	55,200,000
30/10/2017	6,900	0.00 ■■	0.00	6,900	7,000	6,900	32,000	220,800,000
27/10/2017	6,900	-0.20 ▼	-2.82	6,900	6,900	6,800	47,002	324,313,800
26/10/2017	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
25/10/2017	7,100	0.20 ▲	2.90	7,000	7,200	7,000	3,100	22,010,000
24/10/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	3,200	22,080,000
23/10/2017	6,900	0.10 ▲	1.47	6,800	6,900	6,800	36,800	253,920,000
20/10/2017	6,800	0.00 ■■	0.00	6,900	6,900	6,800	10,000	68,000,000
19/10/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	15,000	102,000,000
18/10/2017	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	42,500	289,000,000
17/10/2017	6,900	0.10 ▲	1.47	6,800	6,900	6,800	22,000	151,800,000
16/10/2017	6,800	-0.50 ▼	-6.85	6,900	6,900	6,800	2,000	13,600,000
13/10/2017	7,300	0.30 ▲	4.29	7,300	7,300	7,300	1,000	7,300,000
12/10/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
11/10/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
10/10/2017	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	0	0
09/10/2017	7,300	-0.50 ▼	-6.41	6,700	7,300	6,700	7,510	54,823,000
06/10/2017	7,800	0.20 ▲	2.63	7,600	7,800	7,600	5,140	40,092,000
05/10/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
04/10/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,300	9,880,000
03/10/2017	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	4,500	34,200,000
02/10/2017	7,700	0.10 ▲	1.32	7,600	7,700	7,600	5,000	38,500,000
29/09/2017	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	300	2,280,000
28/09/2017	7,800	0.10 ▲	1.30	7,800	7,800	7,800	29	226,200
27/09/2017	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	4,300	33,110,000
26/09/2017	7,800	0.10 ▲	1.30	7,800	7,800	7,800	4,000	31,200,000
25/09/2017	7,700	0.10 ▲	1.32	7,700	7,700	7,700	3,500	26,950,000
22/09/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	6,000	45,600,000
21/09/2017	7,600	0.10 ▲	1.33	7,600	7,600	7,600	6,000	45,600,000
20/09/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	0	0
19/09/2017	7,600	0.10 ▲	1.33	7,500	7,600	7,500	8,900	67,640,000
18/09/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	7,000	52,500,000
15/09/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
14/09/2017	7,600	0.10 ▲	1.33	7,600	7,600	7,600	2,000	15,200,000
13/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
12/09/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,200	24,000,000
11/09/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	1,100	8,250,000
08/09/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
07/09/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
06/09/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
05/09/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,000	7,400,000
01/09/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,000	7,400,000
31/08/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
30/08/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
29/08/2017	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	3,300	24,420,000
28/08/2017	7,700	0.40 ▲	5.48	7,400	7,700	7,300	21,000	161,700,000
25/08/2017	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	11,500	83,950,000
24/08/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	3,000	22,200,000
23/08/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	4,000	29,600,000
22/08/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
21/08/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	100	740,000
18/08/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	2,400	17,760,000
17/08/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10,100	74,740,000
16/08/2017	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	3,500	25,900,000
15/08/2017	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	800	6,160,000
14/08/2017	7,800	0.30 ▲	4.00	7,800	7,800	7,800	0	0
11/08/2017	7,500	0.10 ▲	1.35	7,800	7,800	7,500	15,400	115,500,000
10/08/2017	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	1,000	7,400,000
09/08/2017	7,900	0.10 ▲	1.28	7,900	7,900	7,900	800	6,320,000
08/08/2017	7,800	0.50 ▲	6.85	7,500	8,000	7,400	22,300	173,940,000
07/08/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	5,200	37,960,000
04/08/2017	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	610	4,453,000
03/08/2017	7,400	0.10 ▲	1.37	7,700	7,700	7,300	6,100	45,140,000
02/08/2017	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	0	0
01/08/2017	7,500	0.10 ▲	1.35	7,400	7,500	7,300	16,100	120,750,000
31/07/2017	7,400	0.10 ▲	1.37	7,400	7,400	7,300	9,000	66,600,000
28/07/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	5,000	36,500,000
27/07/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	4,500	32,850,000
26/07/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	4,900	35,770,000
25/07/2017	7,300	0.20 ▲	2.82	7,300	7,500	7,300	2,100	15,330,000
24/07/2017	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	3,500	24,850,000
21/07/2017	7,300	0.00 ■■	0.00	7,300	7,400	7,300	3,900	28,470,000
20/07/2017	7,300	0.10 ▲	1.39	7,200	7,300	7,200	27,500	200,750,000
19/07/2017	7,200	-0.20 ▼	-2.70	7,300	7,400	7,200	12,700	91,440,000
18/07/2017	7,400	-0.20 ▼	-2.63	7,300	7,400	7,300	2,100	15,540,000
17/07/2017	7,600	0.20 ▲	2.70	7,400	7,600	7,400	8,710	66,196,000
14/07/2017	7,400	-0.30 ▼	-3.90	7,400	7,400	7,300	10,310	76,294,000
13/07/2017	7,700	0.20 ▲	2.67	7,300	7,700	6,500	16,500	127,050,000
12/07/2017	7,500	0.00 ■■	0.00	7,400	7,500	7,400	200	1,500,000
11/07/2017	7,500	0.00 ■■	0.00	7,400	7,500	7,400	13,900	104,250,000
10/07/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,400	15,900	119,250,000
07/07/2017	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	7,800	58,500,000
06/07/2017	7,600	0.10 ▲	1.33	7,500	7,600	7,500	8,800	66,880,000
05/07/2017	7,500	0.00 ■■	0.00	7,600	7,600	7,500	12,000	90,000,000
04/07/2017	7,500	0.00 ■■	0.00	7,400	7,600	7,400	12,100	90,750,000
03/07/2017	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	700	5,250,000
30/06/2017	7,700	0.00 ■■	0.00	7,600	7,700	7,600	3,700	28,490,000
29/06/2017	7,700	0.10 ▲	1.32	7,600	7,700	7,600	8,558	65,896,600
28/06/2017	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	10,730	81,548,000
27/06/2017	7,800	0.30 ▲	4.00	7,500	7,800	7,500	1,200	9,360,000
26/06/2017	7,500	-0.20 ▼	-2.60	8,300	8,300	7,500	13,300	99,750,000
23/06/2017	7,700	0.00 ■■	0.00	8,400	8,400	7,600	500	3,850,000
22/06/2017	7,700	0.20 ▲	2.67	7,700	8,500	7,600	46,400	357,280,000
21/06/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,400	17,100	128,250,000
20/06/2017	7,500	0.00 ■■	0.00	7,400	7,500	7,400	13,400	100,500,000
19/06/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,300	9,750,000
16/06/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	102	765,000
15/06/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
14/06/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	500	3,750,000
13/06/2017	7,400	0.00 ■■	0.00	7,400	7,500	7,400	15,900	117,660,000
12/06/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	3,900	28,860,000
09/06/2017	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	2,000	14,800,000
08/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
07/06/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
06/06/2017	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	0	0
05/06/2017	7,700	0.50 ▲	6.94	7,700	7,700	7,600	15,000	115,500,000
02/06/2017	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	18,400	132,480,000
01/06/2017	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	2,000	14,800,000
31/05/2017	7,900	0.50 ▲	6.76	7,400	7,900	7,300	40,900	323,110,000
30/05/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10,000	74,000,000
29/05/2017	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	10,600	78,440,000
26/05/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	0	0
25/05/2017	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	28,000	207,200,000
24/05/2017	7,500	-0.10 ▼	-1.32	7,900	7,900	7,500	23,700	177,750,000
23/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10,000	76,000,000
22/05/2017	7,600	-0.30 ▼	-3.80	7,700	7,700	7,600	10,100	76,760,000
19/05/2017	7,900	0.20 ▲	2.60	7,700	7,900	7,600	7,100	56,090,000
18/05/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	3,700	28,490,000
17/05/2017	7,700	0.10 ▲	1.32	7,600	7,700	7,600	8,500	65,450,000
16/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,100	8,360,000
15/05/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,500	11,400,000
09/05/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	400	3,000,000
08/05/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	5,200	39,000,000
05/05/2017	7,400	0.10 ▲	1.37	7,400	7,500	7,400	1,700	12,580,000
04/05/2017	7,300	0.00 ■■	0.00	7,300	7,400	7,300	3,100	22,630,000
03/05/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	11,200	81,760,000
28/04/2017	7,300	-0.20 ▼	-2.67	7,400	7,400	7,300	28,400	207,320,000
27/04/2017	7,500	-0.50 ▼	-6.25	7,700	7,900	7,400	56,870	426,525,000
26/04/2017	8,000	0.20 ▲	2.56	7,900	8,000	7,900	6,500	52,000,000
25/04/2017	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	10,100	78,780,000
24/04/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,000	16,000,000
21/04/2017	8,000	0.10 ▲	1.27	8,000	8,000	8,000	22,300	178,400,000
20/04/2017	7,900	-0.30 ▼	-3.66	8,100	8,100	7,900	28,840	227,836,000
19/04/2017	8,200	0.20 ▲	2.50	8,000	8,300	8,000	38,600	316,520,000
18/04/2017	8,000	0.40 ▲	5.26	7,800	8,000	7,800	27,100	216,800,000
17/04/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10,200	77,520,000
14/04/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	35,600	270,560,000
13/04/2017	7,600	0.10 ▲	1.33	7,500	7,600	7,500	20,950	159,220,000
12/04/2017	7,500	0.00 ■■	0.00	7,500	7,600	7,500	5,300	39,750,000
11/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	68,000	510,000,000
10/04/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	19,300	144,750,000
07/04/2017	7,600	0.10 ▲	1.33	7,500	7,600	7,500	5,500	41,800,000
05/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	18,700	140,250,000
04/04/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	7,000	52,500,000
03/04/2017	7,400	-0.10 ▼	-1.33	7,400	7,400	7,300	5,500	40,700,000
31/03/2017	7,500	0.00 ■■	0.00	7,300	7,500	7,300	9,400	70,500,000
30/03/2017	7,500	0.10 ▲	1.35	7,400	7,500	7,400	3,700	27,750,000
29/03/2017	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	1,500	11,100,000
28/03/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,400	7,520	56,400,000
27/03/2017	7,400	0.20 ▲	2.78	7,500	7,800	7,400	8,811	65,201,400
24/03/2017	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	5,600	40,320,000
23/03/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
22/03/2017	7,500	0.30 ▲	4.17	7,500	7,500	7,500	100	750,000
21/03/2017	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	2,000	14,400,000
20/03/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,200	1,900	14,060,000
17/03/2017	7,400	-0.10 ▼	-1.33	7,400	7,500	7,400	17,114	126,643,600
16/03/2017	7,500	0.30 ▲	4.17	7,200	7,500	7,200	14,900	111,750,000
15/03/2017	7,200	-0.10 ▼	-1.37	7,300	7,300	7,000	18,102	130,334,400
14/03/2017	7,300	0.00 ■■	0.00	7,300	7,500	7,300	7,000	51,100,000
13/03/2017	7,300	0.10 ▲	1.39	7,200	7,300	7,200	5,100	37,230,000
10/03/2017	7,200	-0.30 ▼	-4.00	7,100	7,200	7,100	2,505	18,036,000
09/03/2017	7,500	0.00 ■■	0.00	7,100	7,600	7,100	43,500	326,250,000
08/03/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,200	300	2,250,000
07/03/2017	7,500	0.30 ▲	4.17	7,500	7,500	7,500	200	1,500,000
06/03/2017	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	2,200	15,840,000
03/03/2017	7,500	0.30 ▲	4.17	7,700	7,700	7,200	1,500	11,250,000
02/03/2017	7,200	-0.30 ▼	-4.00	7,700	7,700	7,000	11,300	81,360,000
01/03/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	100	750,000
28/02/2017	7,400	0.20 ▲	2.78	7,400	7,900	7,300	31,600	233,840,000
27/02/2017	7,200	-0.60 ▼	-7.69	7,500	7,500	7,200	28,300	203,760,000
24/02/2017	7,800	0.00 ■■	0.00	7,900	7,900	7,500	6,600	51,480,000
23/02/2017	7,800	0.30 ▲	4.00	7,600	8,200	7,600	57,600	449,280,000
22/02/2017	7,500	0.50 ▲	7.14	6,800	7,600	6,800	94,800	711,000,000
21/02/2017	7,000	0.30 ▲	4.48	6,700	7,000	6,700	49,000	343,000,000
20/02/2017	6,700	0.10 ▲	1.52	6,600	6,700	6,500	8,500	56,950,000
17/02/2017	6,600	0.10 ▲	1.54	6,600	6,600	6,600	2,200	14,520,000
16/02/2017	6,500	0.00 ■■	0.00	6,500	6,800	6,500	8,200	53,300,000
15/02/2017	6,500	0.10 ▲	1.56	6,400	6,700	6,400	11,600	75,400,000
14/02/2017	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	2,100	13,440,000
13/02/2017	6,700	0.20 ▲	3.08	6,600	6,800	6,500	20,600	138,020,000
10/02/2017	6,500	-0.50 ▼	-7.14	6,500	6,500	6,500	5,000	32,500,000
09/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
07/02/2017	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	100	700,000
06/02/2017	7,100	0.30 ▲	4.41	7,100	7,100	7,100	100	710,000
03/02/2017	6,800	-1.10 ▼	-13.92	6,800	6,800	6,800	2,000	13,600,000
02/02/2017	7,900	0.90 ▲	12.86	7,900	7,900	7,900	100	790,000
25/01/2017	7,000	0.10 ▲	1.45	7,400	7,400	7,000	5,100	35,700,000
24/01/2017	6,900	0.10 ▲	1.47	6,800	6,900	6,800	11,300	77,970,000
23/01/2017	6,800	0.30 ▲	4.62	6,700	7,000	6,700	17,100	116,280,000
20/01/2017	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	0	0
19/01/2017	6,600	0.30 ▲	4.76	6,400	6,600	6,400	6,100	40,260,000
18/01/2017	6,300	-0.40 ▼	-5.97	6,400	6,400	6,300	7,500	47,250,000
17/01/2017	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
16/01/2017	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	3,400	22,780,000
13/01/2017	6,800	0.20 ▲	3.03	6,800	6,800	6,800	100	680,000
12/01/2017	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	1,900	12,540,000
11/01/2017	6,700	-0.10 ▼	-1.47	6,600	6,700	6,600	900	6,030,000
10/01/2017	6,800	0.10 ▲	1.49	6,800	6,800	6,800	10,700	72,760,000
09/01/2017	6,700	0.20 ▲	3.08	6,800	6,800	6,500	10,200	68,340,000
06/01/2017	6,500	-0.10 ▼	-1.52	6,400	6,700	6,400	21,800	141,700,000
05/01/2017	6,600	-0.20 ▼	-2.94	6,400	6,600	6,300	6,700	44,220,000
04/01/2017	6,800	0.20 ▲	3.03	6,700	6,800	6,700	22,600	153,680,000
03/01/2017	6,600	0.10 ▲	1.54	6,400	6,600	6,400	20,800	137,280,000
30/12/2016	6,500	-0.20 ▼	-2.99	6,200	6,500	6,200	2,100	13,650,000
29/12/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	100	670,000
28/12/2016	6,700	0.10 ▲	1.52	6,500	6,700	6,500	13,600	91,120,000
27/12/2016	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	1,500	9,900,000
26/12/2016	6,800	0.20 ▲	3.03	6,800	6,800	6,800	100	680,000
23/12/2016	6,600	0.10 ▲	1.54	6,500	6,700	6,500	9,000	59,400,000
22/12/2016	6,500	-0.40 ▼	-5.80	6,500	6,600	6,500	12,000	78,000,000
21/12/2016	6,900	0.20 ▲	2.99	6,900	6,900	6,900	200	1,380,000
20/12/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,700	2,000	13,400,000
19/12/2016	6,700	0.10 ▲	1.52	6,800	6,900	6,500	22,300	149,410,000
16/12/2016	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	3,000	19,800,000
15/12/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	3,600	24,480,000
14/12/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	100	690,000
13/12/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,700	6,500	44,850,000
12/12/2016	6,800	0.00 ■■	0.00	6,900	6,900	6,800	600	4,080,000
09/12/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	1,600	10,880,000
08/12/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,900	100	690,000
07/12/2016	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	0	0
06/12/2016	6,900	0.20 ▲	2.99	6,700	6,900	6,700	8,100	55,890,000
05/12/2016	6,700	0.10 ▲	1.52	6,900	6,900	6,700	9,000	60,300,000
02/12/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	10,000	66,000,000
01/12/2016	6,600	-0.40 ▼	-5.71	6,800	6,800	6,600	12,900	85,140,000
30/11/2016	7,000	0.30 ▲	4.48	7,000	7,000	7,000	100	700,000
29/11/2016	6,700	-0.60 ▼	-8.22	6,700	6,800	6,600	2,700	18,090,000
28/11/2016	7,300	0.50 ▲	7.35	7,300	7,300	7,300	100	730,000
25/11/2016	6,800	0.00 ■■	0.00	7,000	7,000	6,800	8,700	59,160,000
24/11/2016	6,800	0.10 ▲	1.49	6,800	6,900	6,800	8,300	56,440,000
23/11/2016	6,700	0.10 ▲	1.52	6,700	6,800	6,700	5,800	38,860,000
22/11/2016	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	4,700	31,020,000
21/11/2016	6,800	0.10 ▲	1.49	6,700	6,800	6,700	6,100	41,480,000
18/11/2016	6,700	0.10 ▲	1.52	6,700	6,700	6,700	3,000	20,100,000
17/11/2016	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	1,100	7,260,000
16/11/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,700	11,500	78,200,000
15/11/2016	6,800	0.10 ▲	1.49	6,700	6,800	6,700	1,100	7,480,000
14/11/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	100	670,000
11/11/2016	6,700	0.00 ■■	0.00	6,500	6,700	6,500	10,300	69,010,000
10/11/2016	6,700	0.20 ▲	3.08	6,700	6,700	6,700	200	1,340,000
09/11/2016	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	21,000	136,500,000
08/11/2016	6,600	-0.20 ▼	-2.94	6,900	6,900	6,600	1,600	10,560,000
07/11/2016	6,800	0.10 ▲	1.49	6,600	6,800	6,500	11,600	78,880,000
04/11/2016	6,700	-0.10 ▼	-1.47	6,600	6,700	6,500	29,300	196,310,000
03/11/2016	6,800	0.30 ▲	4.62	7,000	7,000	6,800	3,600	24,480,000
02/11/2016	6,500	0.10 ▲	1.56	6,500	6,600	6,300	32,300	209,950,000
01/11/2016	6,400	0.40 ▲	6.67	6,800	6,800	6,400	6,000	38,400,000
31/10/2016	6,000	-1.00 ▼	-14.29	7,200	7,200	6,000	12,500	75,000,000
28/10/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
27/10/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
26/10/2016	7,000	0.50 ▲	7.69	6,500	7,000	6,500	200	1,400,000
25/10/2016	6,500	-0.60 ▼	-8.45	7,400	7,400	6,500	9,100	59,150,000
24/10/2016	7,100	0.40 ▲	5.97	7,300	7,300	7,100	2,100	14,910,000
21/10/2016	6,700	-0.40 ▼	-5.63	7,300	7,300	6,500	12,200	81,740,000
20/10/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	1,700	12,070,000
19/10/2016	7,000	0.10 ▲	1.45	7,200	7,300	7,000	12,300	86,100,000
18/10/2016	7,500	0.10 ▲	1.35	7,500	7,500	7,500	2,400	18,000,000
17/10/2016	7,400	-0.20 ▼	-2.63	7,500	7,500	7,400	3,100	22,940,000
14/10/2016	7,600	0.10 ▲	1.33	7,700	7,700	7,400	13,000	98,800,000
13/10/2016	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	4,620	34,650,000
12/10/2016	7,600	0.00 ■■	0.00	7,900	7,900	7,600	2,200	16,720,000
11/10/2016	7,600	0.20 ▲	2.70	7,700	7,700	7,400	5,900	44,840,000
10/10/2016	7,400	0.10 ▲	1.37	7,400	7,600	7,400	13,700	101,380,000
07/10/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	4,500	32,850,000
06/10/2016	7,300	0.00 ■■	0.00	7,400	7,400	7,300	30,100	219,730,000
05/10/2016	7,300	0.10 ▲	1.39	7,400	7,400	7,200	48,600	354,780,000
04/10/2016	7,200	0.00 ■■	0.00	7,400	7,400	7,100	57,100	411,120,000
03/10/2016	7,200	-0.30 ▼	-4.00	7,000	7,500	7,000	51,200	368,640,000
30/09/2016	7,500	0.10 ▲	1.35	7,800	7,800	7,300	36,200	271,500,000
29/09/2016	7,400	-0.20 ▼	-2.63	7,500	7,500	7,400	34,400	254,560,000
28/09/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	3,000	22,800,000
27/09/2016	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	14,800	112,480,000
26/09/2016	7,900	0.00 ■■	0.00	8,100	8,100	7,800	18,100	142,990,000
23/09/2016	7,900	0.40 ▲	5.33	7,600	7,900	7,600	1,200	9,480,000
22/09/2016	7,500	0.00 ■■	0.00	7,800	8,000	7,500	29,635	222,262,500
21/09/2016	7,500	0.10 ▲	1.35	7,800	7,800	7,500	5,100	38,250,000
20/09/2016	7,400	-0.10 ▼	-1.33	8,000	8,000	7,400	12,800	94,720,000
19/09/2016	7,500	0.20 ▲	2.74	7,000	7,600	7,000	38,400	288,000,000
16/09/2016	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	54,100	394,930,000
15/09/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	30,500	231,800,000
14/09/2016	7,800	-0.20 ▼	-2.50	7,200	8,000	7,200	16,600	129,480,000
13/09/2016	8,000	-0.20 ▼	-2.44	8,400	8,400	8,000	14,100	112,800,000
12/09/2016	8,200	0.20 ▲	2.50	8,000	8,300	8,000	2,000	16,400,000
09/09/2016	8,000	-0.30 ▼	-3.61	8,500	8,500	8,000	7,400	59,200,000
08/09/2016	8,300	0.30 ▲	3.75	8,100	8,300	8,100	24,100	200,030,000
07/09/2016	8,000	-0.50 ▼	-5.88	8,100	8,100	8,000	8,600	68,800,000
06/09/2016	8,500	0.50 ▲	6.25	8,900	8,900	8,500	1,100	9,350,000
05/09/2016	8,000	-0.40 ▼	-4.76	8,100	8,100	8,000	28,700	229,600,000
01/09/2016	8,400	0.20 ▲	2.44	8,000	8,400	8,000	42,100	353,640,000
31/08/2016	8,200	0.10 ▲	1.23	8,400	8,400	8,100	2,600	21,320,000
30/08/2016	8,100	0.10 ▲	1.25	8,500	8,500	8,000	24,300	196,830,000
29/08/2016	8,000	-0.40 ▼	-4.76	8,200	8,200	8,000	15,800	126,400,000
26/08/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,100	19,342	162,472,800
25/08/2016	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	3,722	30,892,600
24/08/2016	8,500	0.00 ■■	0.00	8,600	8,600	8,500	11,000	93,500,000
23/08/2016	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	21,300	181,050,000
22/08/2016	8,700	0.10 ▲	1.16	9,100	9,100	8,700	200	1,740,000
19/08/2016	8,600	0.20 ▲	2.38	8,400	8,700	8,400	28,900	248,540,000
18/08/2016	8,400	0.00 ■■	0.00	8,800	8,800	8,400	18,600	156,240,000
17/08/2016	8,400	0.00 ■■	0.00	8,400	8,700	8,300	25,400	213,360,000
16/08/2016	8,400	0.00 ■■	0.00	8,300	8,400	8,300	2,600	21,840,000
15/08/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	30,500	256,200,000
12/08/2016	8,400	-0.10 ▼	-1.18	8,400	8,600	8,400	4,000	33,600,000
11/08/2016	8,500	0.10 ▲	1.19	8,400	8,500	8,300	12,200	103,700,000
10/08/2016	8,400	0.20 ▲	2.44	8,100	8,400	8,100	5,720	48,048,000
09/08/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,100	40,700	333,740,000
08/08/2016	8,200	0.00 ■■	0.00	8,300	8,300	8,100	14,200	116,440,000
05/08/2016	8,200	-0.20 ▼	-2.38	8,200	8,400	8,200	7,400	60,680,000
04/08/2016	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	34,100	286,440,000
03/08/2016	8,500	0.00 ■■	0.00	8,800	8,800	8,500	29,700	252,450,000
02/08/2016	8,500	-0.20 ▼	-2.30	8,800	8,800	8,400	45,500	386,750,000
01/08/2016	8,700	-0.30 ▼	-3.33	8,900	8,900	8,600	37,290	324,423,000
29/07/2016	9,000	0.10 ▲	1.12	9,000	9,400	8,900	44,400	399,600,000
28/07/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20,624	183,553,600
27/07/2016	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	22,524	200,463,600
26/07/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	32,300	290,700,000
25/07/2016	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	23,700	213,300,000
22/07/2016	9,200	0.10 ▲	1.10	9,000	9,200	8,900	5,400	49,680,000
21/07/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,000	8,600	78,260,000
20/07/2016	9,100	0.00 ■■	0.00	9,300	9,300	9,100	24,800	225,680,000
19/07/2016	9,100	0.00 ■■	0.00	9,400	9,400	9,100	10,600	96,460,000
18/07/2016	9,100	0.00 ■■	0.00	9,000	9,400	9,000	39,100	355,810,000
15/07/2016	9,100	0.10 ▲	1.11	9,400	9,400	9,000	49,200	447,720,000
14/07/2016	9,000	-0.20 ▼	-2.17	9,100	9,400	9,000	15,900	143,100,000
13/07/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,000	65,100	598,920,000
12/07/2016	9,200	0.20 ▲	2.22	9,000	9,300	9,000	59,200	544,640,000
11/07/2016	9,000	0.00 ■■	0.00	9,100	9,100	9,000	27,100	243,900,000
08/07/2016	9,000	0.00 ■■	0.00	9,300	9,300	9,000	94,110	846,990,000
07/07/2016	9,000	0.00 ■■	0.00	9,100	9,400	9,000	39,100	351,900,000
06/07/2016	9,000	-0.40 ▼	-4.26	9,300	9,300	9,000	86,700	780,300,000
05/07/2016	9,400	0.00 ■■	0.00	9,400	9,600	9,300	70,640	664,016,000
04/07/2016	9,400	0.10 ▲	1.08	9,500	9,800	9,400	44,286	416,288,400
01/07/2016	9,300	0.30 ▲	3.33	9,400	9,400	9,200	30,100	279,930,000
30/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	13,830	124,470,000
29/06/2016	9,000	0.00 ■■	0.00	9,000	9,300	8,800	44,010	396,090,000
28/06/2016	9,000	-0.10 ▼	-1.10	9,700	9,700	9,000	4,700	42,300,000
27/06/2016	9,100	0.00 ■■	0.00	8,900	9,100	8,800	30,700	279,370,000
24/06/2016	9,100	-0.30 ▼	-3.19	9,300	9,300	8,400	107,840	981,344,000
23/06/2016	9,400	0.00 ■■	0.00	9,400	9,500	9,200	24,800	233,120,000
22/06/2016	9,400	-0.30 ▼	-3.09	9,400	9,500	9,300	50,350	473,290,000
21/06/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,500	44,000	426,800,000
20/06/2016	9,700	0.10 ▲	1.04	10,000	10,000	9,600	10,000	97,000,000
17/06/2016	9,600	-0.50 ▼	-4.95	10,100	10,100	9,500	34,465	330,864,000
16/06/2016	10,100	0.70 ▲	7.45	9,400	10,400	9,400	131,242	1,325,544,200