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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Tập đoàn Xây dựng Hòa Bình
Hoa Binh Construction Group Joint Stock Company
Mã CK: HBC 9.28 ▼ -0.38 (-4.09%) (cập nhật 07:15 07/02/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: www.hbcr.vn

HBC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
07/02/2023	9,280	-0.38 ▼	-4.09	9,660	9,740	9,220	278,740	2,586,707,200
06/02/2023	9,660	0.03 ▲	0.31	9,630	9,710	9,250	145,270	1,403,308,200
03/02/2023	9,630	0.16 ▲	1.66	9,470	9,980	9,410	209,240	2,014,981,200
02/02/2023	9,470	-0.42 ▼	-4.44	9,890	9,980	9,400	338,360	3,204,269,200
01/02/2023	9,890	-0.61 ▼	-6.17	10,500	10,750	9,800	457,320	4,522,894,800
31/01/2023	10,500	0.05 ▲	0.48	10,450	10,500	10,100	398,690	4,186,245,000
30/01/2023	10,450	0.25 ▲	2.39	10,200	10,700	10,200	570,820	5,965,069,000
27/01/2023	10,200	0.65 ▲	6.37	9,550	10,200	9,570	463,810	4,730,862,000
19/01/2023	9,550	-0.06 ▼	-0.63	9,610	9,680	9,420	268,770	2,566,753,500
18/01/2023	9,610	0.31 ▲	3.23	9,300	9,800	9,510	341,280	3,279,700,800
17/01/2023	9,300	0.60 ▲	6.45	8,700	9,300	8,700	459,190	4,270,467,000
16/01/2023	8,700	-0.13 ▼	-1.49	8,830	8,980	8,690	132,780	1,155,186,000
13/01/2023	8,830	-0.04 ▼	-0.45	8,870	9,050	8,800	163,280	1,441,762,400
12/01/2023	8,870	-0.07 ▼	-0.79	8,940	9,100	8,810	160,460	1,423,280,200
11/01/2023	8,940	-0.05 ▼	-0.56	8,990	9,190	8,940	214,250	1,915,395,000
10/01/2023	8,990	0.34 ▲	3.78	8,650	9,050	8,610	270,970	2,436,020,300
09/01/2023	8,650	0.00 ■■	0.00	8,650	8,990	8,450	260,430	2,252,719,500
06/01/2023	8,650	-0.58 ▼	-6.71	9,230	9,200	8,640	631,080	5,458,842,000
05/01/2023	9,230	-0.38 ▼	-4.12	9,610	9,650	9,200	309,430	2,856,038,900
04/01/2023	9,610	0.16 ▲	1.66	9,450	9,980	9,450	288,330	2,770,851,300
03/01/2023	9,450	0.24 ▲	2.54	9,210	9,500	8,570	718,770	6,792,376,500
30/12/2022	9,210	-0.02 ▼	-0.22	9,230	9,380	9,170	153,950	1,417,879,500
29/12/2022	9,230	-0.10 ▼	-1.08	9,330	9,560	9,230	153,970	1,421,143,100
28/12/2022	9,330	-0.17 ▼	-1.82	9,500	9,580	9,330	141,410	1,319,355,300
27/12/2022	9,500	0.56 ▲	5.89	8,940	9,500	8,600	154,780	1,470,410,000
26/12/2022	8,940	-0.67 ▼	-7.49	9,610	9,870	8,940	261,670	2,339,329,800
23/12/2022	9,610	0.11 ▲	1.14	9,500	9,710	9,470	166,640	1,601,410,400
22/12/2022	9,500	0.09 ▲	0.95	9,410	9,700	9,250	158,780	1,508,410,000
21/12/2022	9,410	-0.39 ▼	-4.14	9,800	10,000	9,130	290,060	2,729,464,600
20/12/2022	9,800	-0.60 ▼	-6.12	10,400	10,500	9,680	573,880	5,624,024,000
19/12/2022	10,400	-0.50 ▼	-4.81	10,900	11,100	10,400	515,320	5,359,328,000
15/12/2022	10,750	-0.30 ▼	-2.79	11,050	11,200	10,700	361,980	3,891,285,000
14/12/2022	11,050	-0.45 ▼	-4.07	11,500	11,900	11,050	583,690	6,449,774,500
13/12/2022	11,500	0.30 ▲	2.61	11,200	11,500	10,450	673,980	7,750,770,000
12/12/2022	11,200	0.65 ▲	5.80	10,550	11,250	10,800	783,580	8,776,096,000
11/12/2022	10,550	0.66 ▲	6.26	9,890	10,550	9,850	550,230	5,804,926,500
09/12/2022	10,550	0.66 ▲	6.26	9,890	10,550	9,850	550,230	5,804,926,500
08/12/2022	9,890	0.44 ▲	4.45	9,450	10,050	9,560	233,670	2,310,996,300
07/12/2022	9,450	-0.70 ▼	-7.41	10,150	10,000	9,450	400,310	3,782,929,500
06/12/2022	10,150	-0.75 ▼	-7.39	10,900	10,850	10,150	714,640	7,253,596,000
05/12/2022	10,900	0.25 ▲	2.29	10,650	11,100	10,550	535,790	5,840,111,000
04/12/2022	10,650	0.65 ▲	6.10	10,000	10,650	9,550	612,860	6,526,959,000
02/12/2022	10,650	0.65 ▲	6.10	10,000	10,650	9,550	612,860	6,526,959,000
01/12/2022	10,000	0.58 ▲	5.80	9,420	10,050	9,560	768,970	7,689,700,000
30/11/2022	9,420	0.40 ▲	4.25	9,020	9,550	8,880	403,410	3,800,122,200
29/11/2022	9,020	0.56 ▲	6.21	8,460	9,050	8,500	774,870	6,989,327,400
28/11/2022	8,460	0.55 ▲	6.50	7,910	8,460	8,300	229,450	1,941,147,000
27/11/2022	7,910	0.51 ▲	6.45	7,400	7,910	7,470	217,210	1,718,131,100
25/11/2022	7,910	0.51 ▲	6.45	7,400	7,910	7,470	217,210	1,718,131,100
24/11/2022	7,400	-0.04 ▼	-0.54	7,440	7,520	7,000	178,690	1,322,306,000
23/11/2022	7,440	-0.55 ▼	-7.39	7,990	8,150	7,440	208,680	1,552,579,200
22/11/2022	7,990	-0.10 ▼	-1.25	8,090	8,640	7,800	449,050	3,587,909,500
21/11/2022	8,090	0.39 ▲	4.82	7,700	8,120	7,700	249,580	2,019,102,200
20/11/2022	7,700	0.48 ▲	6.23	7,220	8,000	7,070	521,870	4,018,399,000
18/11/2022	7,700	0.48 ▲	6.23	7,220	8,000	7,070	521,870	4,018,399,000
17/11/2022	7,600	0.38 ▲	5.00	7,220	7,720	7,400	274,030	2,082,628,000
16/11/2022	7,220	0.47 ▲	6.51	6,750	7,220	6,280	865,320	6,247,610,400
15/11/2022	6,750	-0.50 ▼	-7.41	7,250	6,750	6,750	49,730	335,677,500
14/11/2022	7,250	-0.54 ▼	-7.45	7,790	7,490	7,250	179,480	1,301,230,000
13/11/2022	7,790	-0.58 ▼	-7.45	8,370	8,480	7,790	374,450	2,916,965,500
11/11/2022	7,790	-0.58 ▼	-7.45	8,370	8,480	7,790	374,450	2,916,965,500
10/11/2022	8,370	-0.63 ▼	-7.53	9,000	8,710	8,370	239,650	2,005,870,500
09/11/2022	9,000	-0.72 ▼	-8.00	9,720	9,350	9,000	212,980	1,916,820,000
08/11/2022	9,040	-0.68 ▼	-7.52	9,720	9,340	9,040	427,830	3,867,583,200
07/11/2022	9,720	-0.73 ▼	-7.51	10,450	10,450	9,720	168,830	1,641,027,600
06/11/2022	10,450	-0.75 ▼	-7.18	11,200	11,200	10,450	300,990	3,145,345,500
04/11/2022	10,450	-0.75 ▼	-7.18	11,200	11,200	10,450	300,990	3,145,345,500
03/11/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,300	369,230	4,135,376,000
02/11/2022	10,500	0.05 ▲	0.48	10,450	10,850	10,500	161,990	1,700,895,000
01/11/2022	10,450	0.35 ▲	3.35	10,100	10,550	10,250	156,370	1,634,066,500
31/10/2022	10,100	-0.65 ▼	-6.44	10,750	10,850	10,000	194,710	1,966,571,000
28/10/2022	10,750	0.00 ■■	0.00	10,750	11,250	10,700	215,500	2,316,625,000
27/10/2022	10,750	-0.05 ▼	-0.47	10,800	10,750	9,800	313,670	3,371,952,500
26/10/2022	10,050	-1.50 ▼	-14.93	11,550	11,300	10,050	278,710	2,801,035,500
25/10/2022	10,800	-0.75 ▼	-6.94	11,550	11,950	10,750	312,810	3,378,348,000
24/10/2022	11,550	-0.85 ▼	-7.36	12,400	12,600	11,550	204,300	2,359,665,000
21/10/2022	12,400	-0.90 ▼	-7.26	13,300	13,450	12,400	302,290	3,748,396,000
20/10/2022	13,300	-0.20 ▼	-1.50	13,500	13,550	13,200	85,640	1,139,012,000
19/10/2022	13,500	-0.20 ▼	-1.48	13,700	13,900	13,400	94,210	1,271,835,000
18/10/2022	13,700	0.20 ▲	1.46	13,500	14,100	13,650	204,090	2,796,033,000
17/10/2022	13,500	0.15 ▲	1.11	13,350	13,500	13,050	161,760	2,183,760,000
16/10/2022	13,350	0.35 ▲	2.62	13,000	13,700	13,200	237,810	3,174,763,500
14/10/2022	13,350	0.35 ▲	2.62	13,000	13,700	13,200	237,810	3,174,763,500
13/10/2022	13,000	0.05 ▲	0.38	12,950	13,500	12,950	151,060	1,963,780,000
12/10/2022	12,950	0.25 ▲	1.93	12,700	13,250	12,500	211,390	2,737,500,500
11/10/2022	12,700	-0.95 ▼	-7.48	13,650	13,650	12,700	331,530	4,210,431,000
07/10/2022	13,250	-0.95 ▼	-7.17	14,200	13,900	13,250	396,130	5,248,722,500
06/10/2022	14,200	-0.90 ▼	-6.34	15,100	15,200	14,200	186,560	2,649,152,000
05/10/2022	15,100	0.65 ▲	4.30	14,450	15,300	14,750	305,550	4,613,805,000
04/10/2022	14,450	-0.80 ▼	-5.54	15,250	15,800	14,450	336,710	4,865,459,500
03/10/2022	15,250	-1.10 ▼	-7.21	16,350	16,500	15,250	245,880	3,749,670,000
02/10/2022	16,350	-0.65 ▼	-3.98	17,000	16,750	15,850	395,660	6,469,041,000
30/09/2022	16,350	-0.65 ▼	-3.98	17,000	16,750	15,850	395,660	6,469,041,000
29/09/2022	17,000	-1.15 ▼	-6.76	18,150	18,300	16,900	685,390	11,651,630,000
28/09/2022	18,150	-1.35 ▼	-7.44	19,500	19,500	18,150	843,590	15,311,158,500
27/09/2022	19,500	0.20 ▲	1.03	19,300	19,950	19,250	508,390	9,913,605,000
26/09/2022	19,300	-0.40 ▼	-2.07	19,700	19,850	18,850	560,510	10,817,843,000
23/09/2022	19,700	0.90 ▲	4.57	18,800	19,800	18,750	729,330	14,367,801,000
22/09/2022	18,800	0.20 ▲	1.06	18,600	18,850	18,300	259,100	4,871,080,000
21/09/2022	18,600	-0.05 ▼	-0.27	18,650	19,100	18,400	211,090	3,926,274,000
20/09/2022	18,650	0.10 ▲	0.54	18,550	18,850	18,150	197,990	3,692,513,500
19/09/2022	18,550	-0.25 ▼	-1.35	18,800	19,300	18,000	429,990	7,976,314,500
16/09/2022	18,800	-0.50 ▼	-2.66	19,300	19,300	18,800	223,800	4,207,440,000
15/09/2022	19,300	0.05 ▲	0.26	19,250	19,700	19,300	225,630	4,354,659,000
14/09/2022	19,250	0.05 ▲	0.26	19,200	19,700	18,500	340,190	6,548,657,500
13/09/2022	19,200	0.10 ▲	0.52	19,100	19,200	18,550	233,130	4,476,096,000
12/09/2022	19,100	0.10 ▲	0.52	19,000	19,500	19,000	154,480	2,950,568,000
09/09/2022	19,000	0.00 ■■	0.00	19,000	19,200	18,000	445,400	8,462,600,000
08/09/2022	19,000	-0.55 ▼	-2.89	19,550	19,700	18,800	432,890	8,224,910,000
07/09/2022	19,550	-0.30 ▼	-1.53	19,850	20,400	19,550	492,720	9,632,676,000
06/09/2022	19,850	0.45 ▲	2.27	19,400	20,200	19,300	458,220	9,095,667,000
05/09/2022	19,400	-0.10 ▼	-0.52	19,500	19,750	19,400	145,470	2,822,118,000
04/09/2022	19,500	0.30 ▲	1.54	19,200	19,650	19,100	249,770	4,870,515,000
02/09/2022	19,500	0.30 ▲	1.54	19,200	19,650	19,100	249,770	4,870,515,000
01/09/2022	19,500	0.30 ▲	1.54	19,200	19,650	19,100	249,770	4,870,515,000
31/08/2022	19,500	0.30 ▲	1.54	19,200	19,650	19,100	249,770	4,870,515,000
30/08/2022	19,200	-0.30 ▼	-1.56	19,500	19,900	19,200	222,960	4,280,832,000
29/08/2022	19,500	-0.50 ▼	-2.56	20,000	19,900	19,050	517,770	10,096,515,000
28/08/2022	20,000	-0.35 ▼	-1.75	20,350	20,550	19,950	497,430	9,948,600,000
26/08/2022	20,000	-0.35 ▼	-1.75	20,350	20,550	19,950	497,430	9,948,600,000
25/08/2022	20,350	0.05 ▲	0.25	20,300	20,650	20,300	277,150	5,640,002,500
24/08/2022	20,300	0.30 ▲	1.48	20,000	20,600	20,200	317,850	6,452,355,000
23/08/2022	21,650	0.65 ▲	3.00	21,000	21,700	20,650	458,510	9,926,741,500
22/08/2022	21,000	-0.45 ▼	-2.14	21,450	21,450	20,900	509,810	10,706,010,000
21/08/2022	21,450	-0.05 ▼	-0.23	21,500	21,900	21,200	488,890	10,486,690,500
19/08/2022	21,450	-0.05 ▼	-0.23	21,500	21,900	21,200	488,890	10,486,690,500
18/08/2022	21,500	-0.50 ▼	-2.33	22,000	22,100	21,500	424,230	9,120,945,000
17/08/2022	22,000	-0.35 ▼	-1.59	22,350	22,500	21,750	611,400	13,450,800,000
16/08/2022	22,350	0.75 ▲	3.36	21,600	22,600	21,600	695,610	15,546,883,500
15/08/2022	21,600	-0.20 ▼	-0.93	21,800	22,100	21,550	493,470	10,658,952,000
12/08/2022	21,800	0.35 ▲	1.61	21,450	21,800	21,100	544,270	11,865,086,000
11/08/2022	21,450	-0.65 ▼	-3.03	22,100	22,500	21,050	901,510	19,337,389,500
10/08/2022	22,100	0.55 ▲	2.49	21,550	22,400	21,350	668,000	14,762,800,000
09/08/2022	21,550	0.30 ▲	1.39	21,250	21,900	21,200	652,330	14,057,711,500
08/08/2022	21,250	-0.10 ▼	-0.47	21,350	21,550	21,000	391,020	8,309,175,000
07/08/2022	21,350	0.15 ▲	0.70	21,200	21,500	20,950	414,470	8,848,934,500
05/08/2022	21,350	0.15 ▲	0.70	21,200	21,500	20,950	414,470	8,848,934,500
04/08/2022	21,200	-0.10 ▼	-0.47	21,300	21,900	21,200	703,860	14,921,832,000
03/08/2022	21,300	0.15 ▲	0.70	21,150	21,450	20,850	465,380	9,912,594,000
02/08/2022	21,150	-0.25 ▼	-1.18	21,400	21,700	21,050	647,140	13,687,011,000
01/08/2022	21,400	1.05 ▲	4.91	20,350	21,500	20,350	939,110	20,096,954,000
29/07/2022	20,350	-0.20 ▼	-0.98	20,550	20,800	20,300	490,420	9,980,047,000
28/07/2022	20,550	0.00 ■■	0.00	20,550	21,350	20,550	710,500	14,600,775,000
27/07/2022	20,550	0.15 ▲	0.73	20,400	20,700	20,000	355,410	7,303,675,500
26/07/2022	20,400	0.00 ■■	0.00	20,400	21,250	20,350	509,040	10,384,416,000
25/07/2022	20,400	0.60 ▲	2.94	19,800	20,700	19,900	521,510	10,638,804,000
24/07/2022	19,800	-0.50 ▼	-2.53	20,300	20,650	19,800	375,400	7,432,920,000
22/07/2022	19,800	-0.50 ▼	-2.53	20,300	20,650	19,800	375,400	7,432,920,000
21/07/2022	20,300	-0.65 ▼	-3.20	20,950	20,950	20,300	479,370	9,731,211,000
20/07/2022	20,950	1.35 ▲	6.44	19,600	20,950	19,900	1,227,180	25,709,421,000
19/07/2022	19,600	0.00 ■■	0.00	19,600	19,800	19,200	272,380	5,338,648,000
18/07/2022	19,600	0.10 ▲	0.51	19,500	20,350	19,350	760,000	14,896,000,000
17/07/2022	19,450	-0.05 ▼	-0.26	19,500	20,200	19,450	601,480	11,698,786,000
15/07/2022	19,450	-0.05 ▼	-0.26	19,500	20,200	19,450	601,480	11,698,786,000
14/07/2022	19,500	0.20 ▲	1.03	19,300	19,700	19,100	318,070	6,202,365,000
13/07/2022	19,300	-0.50 ▼	-2.59	19,800	20,150	19,200	643,320	12,416,076,000
12/07/2022	19,800	0.40 ▲	2.02	19,400	19,900	19,100	584,640	11,575,872,000
11/07/2022	19,400	0.10 ▲	0.52	19,300	19,750	18,750	431,010	8,361,594,000
10/07/2022	19,300	0.40 ▲	2.07	18,900	19,800	19,000	387,230	7,473,539,000
08/07/2022	19,300	0.40 ▲	2.07	18,900	19,800	19,000	387,230	7,473,539,000
07/07/2022	18,900	1.20 ▲	6.35	17,700	18,900	17,800	631,180	11,929,302,000
06/07/2022	17,700	0.00 ■■	0.00	17,700	17,950	17,200	409,000	7,239,300,000
05/07/2022	17,700	-0.35 ▼	-1.98	18,050	18,300	17,700	282,670	5,003,259,000
04/07/2022	18,050	0.25 ▲	1.39	17,800	18,400	17,950	279,270	5,040,823,500
03/07/2022	17,800	1.15 ▲	6.46	16,650	17,800	16,400	493,260	8,780,028,000
01/07/2022	17,800	1.15 ▲	6.46	16,650	17,800	16,400	493,260	8,780,028,000
30/06/2022	16,650	-0.85 ▼	-5.11	17,500	17,850	16,600	301,270	5,016,145,500
29/06/2022	17,500	-0.60 ▼	-3.43	18,100	18,100	17,400	503,970	8,819,475,000
28/06/2022	18,100	0.20 ▲	1.10	17,900	18,450	17,900	282,290	5,109,449,000
27/06/2022	17,900	0.55 ▲	3.07	17,350	18,150	17,500	257,790	4,614,441,000
24/06/2022	17,350	-0.10 ▼	-0.58	17,450	18,200	17,100	646,740	11,220,939,000
23/06/2022	17,450	0.25 ▲	1.43	17,200	17,450	17,050	259,740	4,532,463,000
22/06/2022	17,200	0.70 ▲	4.07	16,500	17,500	17,100	343,190	5,902,868,000
21/06/2022	16,500	1.05 ▲	6.36	15,450	16,500	15,300	657,060	10,841,490,000
20/06/2022	15,450	-1.15 ▼	-7.44	16,600	17,200	15,450	522,610	8,074,324,500
17/06/2022	16,600	-0.65 ▼	-3.92	17,250	16,700	16,050	555,230	9,216,818,000
16/06/2022	17,250	-0.05 ▼	-0.29	17,300	18,000	17,100	292,000	5,037,000,000
15/06/2022	17,300	-1.30 ▼	-7.51	18,600	19,100	17,300	659,740	11,413,502,000
14/06/2022	18,600	-0.50 ▼	-2.69	19,100	19,500	18,500	408,350	7,595,310,000
13/06/2022	19,100	-1.40 ▼	-7.33	20,500	20,150	19,100	653,990	12,491,209,000
12/06/2022	20,500	-1.30 ▼	-6.34	21,800	21,750	20,500	580,640	11,903,120,000
10/06/2022	20,500	-1.30 ▼	-6.34	21,800	21,750	20,500	580,640	11,903,120,000
09/06/2022	21,800	0.05 ▲	0.23	21,750	22,150	21,600	247,260	5,390,268,000
08/06/2022	21,750	0.85 ▲	3.91	20,900	21,950	21,000	436,700	9,498,225,000
07/06/2022	20,900	-0.75 ▼	-3.59	21,650	21,650	20,200	881,960	18,432,964,000
06/06/2022	21,650	-1.60 ▼	-7.39	23,250	23,650	21,650	703,360	15,227,744,000
05/06/2022	23,900	1.10 ▲	4.60	22,800	23,800	22,500	90	2,151,000
03/06/2022	23,250	0.45 ▲	1.94	22,800	23,800	22,500	688,200	16,000,650,000
02/06/2022	22,800	0.85 ▲	3.73	21,950	22,900	21,900	710,900	16,208,520,000
01/06/2022	21,950	-0.20 ▼	-0.91	22,150	22,450	21,600	354,500	7,781,275,000
31/05/2022	22,150	0.30 ▲	1.35	21,850	22,850	21,550	737,450	16,334,517,500
30/05/2022	21,850	0.05 ▲	0.23	21,800	22,600	21,550	452,990	9,897,831,500
29/05/2022	21,800	0.20 ▲	0.92	21,600	22,250	21,350	476,830	10,394,894,000
27/05/2022	21,800	0.20 ▲	0.92	21,600	22,250	21,350	476,830	10,394,894,000
26/05/2022	21,600	-0.15 ▼	-0.69	21,750	22,400	21,550	441,380	9,533,808,000
25/05/2022	21,750	0.60 ▲	2.76	21,150	22,400	21,500	601,920	13,091,760,000
24/05/2022	21,150	1.35 ▲	6.38	19,800	21,150	19,300	528,960	11,187,504,000
23/05/2022	19,800	-0.90 ▼	-4.55	20,700	21,150	19,550	405,690	8,032,662,000
22/05/2022	20,700	-0.15 ▼	-0.72	20,850	21,500	20,550	468,700	9,702,090,000
20/05/2022	20,700	-0.15 ▼	-0.72	20,850	21,500	20,550	468,700	9,702,090,000
19/05/2022	20,850	0.75 ▲	3.60	20,100	20,900	19,600	430,190	8,969,461,500
18/05/2022	20,100	0.85 ▲	4.23	19,250	20,550	19,800	498,480	10,019,448,000
17/05/2022	19,250	1.25 ▲	6.49	18,000	19,250	18,000	368,070	7,085,347,500
16/05/2022	18,000	-0.35 ▼	-1.94	18,350	19,400	18,000	284,230	5,116,140,000
13/05/2022	18,350	-1.35 ▼	-7.36	19,700	19,700	18,350	457,830	8,401,180,500
12/05/2022	19,700	-1.45 ▼	-7.36	21,150	20,900	19,700	317,800	6,260,660,000
11/05/2022	21,150	0.55 ▲	2.60	20,600	21,250	20,400	259,830	5,495,404,500
10/05/2022	20,600	1.20 ▲	5.83	19,400	20,600	18,300	455,170	9,376,502,000
09/05/2022	19,400	-1.45 ▼	-7.47	20,850	20,500	19,400	490,610	9,517,834,000
29/04/2022	21,600	0.40 ▲	1.85	21,200	21,700	20,700	519,280	11,216,448,000
28/04/2022	21,200	0.55 ▲	2.59	20,650	22,050	21,000	937,650	19,878,180,000
27/04/2022	20,650	1.35 ▲	6.54	19,300	20,650	19,650	356,670	7,365,235,500
26/04/2022	19,300	1.25 ▲	6.48	18,050	19,300	17,800	673,140	12,991,602,000
25/04/2022	18,050	-1.15 ▼	-6.37	19,200	20,000	18,000	509,280	9,192,504,000
23/04/2022	19,200	0.45 ▲	2.34	18,750	20,000	17,600	490,410	9,415,872,000
22/04/2022	19,200	0.45 ▲	2.34	18,750	20,000	17,600	490,410	9,415,872,000
21/04/2022	18,750	-1.40 ▼	-7.47	20,150	20,100	18,750	817,180	15,322,125,000
20/04/2022	20,150	-1.50 ▼	-7.44	21,650	21,450	20,150	720,680	14,521,702,000
19/04/2022	21,650	-1.60 ▼	-7.39	23,250	23,550	21,650	737,490	15,966,658,500
18/04/2022	23,250	-1.75 ▼	-7.53	25,000	25,000	23,250	984,030	22,878,697,500
16/04/2022	25,000	-1.15 ▼	-4.60	26,150	26,450	25,000	634,630	15,865,750,000
15/04/2022	25,000	-1.15 ▼	-4.60	26,150	26,450	25,000	634,630	15,865,750,000
14/04/2022	26,150	-0.45 ▼	-1.72	26,600	26,900	26,150	283,720	7,419,278,000
13/04/2022	26,600	0.60 ▲	2.26	26,000	26,700	25,000	494,140	13,144,124,000
12/04/2022	26,000	-1.20 ▼	-4.62	27,200	27,950	26,000	429,560	11,168,560,000
08/04/2022	27,200	-0.10 ▼	-0.37	27,300	27,950	27,000	472,750	12,858,800,000
07/04/2022	27,300	-1.00 ▼	-3.66	28,300	28,550	27,300	331,980	9,063,054,000
06/04/2022	28,300	-0.50 ▼	-1.77	28,800	29,450	28,050	606,860	17,174,138,000
05/04/2022	28,800	0.90 ▲	3.13	27,900	29,100	27,900	780,510	22,478,688,000
04/04/2022	27,900	0.20 ▲	0.72	27,700	28,300	27,500	390,620	10,898,298,000
01/04/2022	27,700	0.70 ▲	2.53	27,000	27,700	26,600	400,930	11,105,761,000
31/03/2022	27,000	-0.20 ▼	-0.74	27,200	27,700	27,000	293,660	7,928,820,000
30/03/2022	27,200	-1.05 ▼	-3.86	28,250	28,800	27,100	547,760	14,899,072,000
29/03/2022	28,250	0.50 ▲	1.77	27,750	28,750	27,500	476,570	13,463,102,500
28/03/2022	27,750	-1.15 ▼	-4.14	28,900	28,700	27,100	763,330	21,182,407,500
25/03/2022	28,900	-0.60 ▼	-2.08	29,500	29,700	28,800	518,500	14,984,650,000
24/03/2022	29,500	0.85 ▲	2.88	28,650	29,950	28,500	832,160	24,548,720,000
23/03/2022	28,650	0.05 ▲	0.17	28,600	29,200	28,500	636,130	18,225,124,500
22/03/2022	28,600	0.50 ▲	1.75	28,100	29,400	28,100	1,058,780	30,281,108,000
21/03/2022	28,100	0.50 ▲	1.78	27,600	28,500	27,550	566,980	15,932,138,000
18/03/2022	27,600	-0.15 ▼	-0.54	27,750	28,300	27,550	610,030	16,836,828,000
17/03/2022	27,750	0.15 ▲	0.54	27,600	28,250	27,700	356,020	9,879,555,000
16/03/2022	27,600	-0.60 ▼	-2.17	28,200	28,500	27,550	476,410	13,148,916,000
15/03/2022	28,200	1.70 ▲	6.03	26,500	28,350	26,350	1,172,220	33,056,604,000
14/03/2022	26,500	0.35 ▲	1.32	26,150	26,900	25,000	468,930	12,426,645,000
11/03/2022	26,150	0.15 ▲	0.57	26,000	26,900	26,000	474,380	12,405,037,000
10/03/2022	26,000	0.00 ■■	0.00	26,000	26,800	26,000	453,640	11,794,640,000
09/03/2022	26,000	-0.70 ▼	-2.69	26,700	26,900	25,950	622,080	16,174,080,000
08/03/2022	26,700	-0.70 ▼	-2.62	27,400	27,450	26,500	571,840	15,268,128,000
07/03/2022	27,400	-0.50 ▼	-1.82	27,900	27,900	27,100	464,810	12,735,794,000
06/03/2022	27,900	1.15 ▲	4.12	26,750	28,400	26,900	768,720	21,447,288,000
04/03/2022	27,900	1.15 ▲	4.12	26,750	28,400	26,900	768,720	21,447,288,000
03/03/2022	26,750	-0.20 ▼	-0.75	26,950	27,300	26,300	681,130	18,220,227,500
02/03/2022	26,950	-0.75 ▼	-2.78	27,700	27,900	26,850	545,010	14,688,019,500
01/03/2022	27,700	0.55 ▲	1.99	27,150	28,050	27,050	473,510	13,116,227,000
28/02/2022	27,150	-0.55 ▼	-2.03	27,700	27,750	27,100	515,030	13,983,064,500
27/02/2022	27,700	0.40 ▲	1.44	27,300	28,200	27,450	506,780	14,037,806,000
25/02/2022	27,700	0.40 ▲	1.44	27,300	28,200	27,450	506,780	14,037,806,000
24/02/2022	27,300	-1.45 ▼	-5.31	28,750	29,000	26,750	1,167,980	31,885,854,000
23/02/2022	28,750	0.55 ▲	1.91	28,200	29,450	28,300	567,570	16,317,637,500
22/02/2022	28,200	-0.70 ▼	-2.48	28,900	28,900	27,800	903,020	25,465,164,000
21/02/2022	28,900	1.70 ▲	5.88	27,200	28,900	27,200	1,055,740	30,510,886,000
20/02/2022	27,200	0.40 ▲	1.47	26,800	27,350	26,500	485,540	13,206,688,000
18/02/2022	27,200	0.40 ▲	1.47	26,800	27,350	26,500	485,540	13,206,688,000
17/02/2022	26,800	-0.25 ▼	-0.93	27,050	27,600	26,750	559,610	14,997,548,000
16/02/2022	27,050	0.80 ▲	2.96	26,250	27,450	26,400	612,490	16,567,854,500
15/02/2022	26,250	0.15 ▲	0.57	26,100	26,450	25,750	336,370	8,829,712,500
14/02/2022	26,100	0.00 ■■	0.00	26,100	26,850	25,500	618,630	16,146,243,000
11/02/2022	26,100	-0.65 ▼	-2.49	26,750	26,500	26,050	477,760	12,469,536,000
10/02/2022	26,750	0.25 ▲	0.93	26,500	27,200	26,200	318,280	8,513,990,000
09/02/2022	26,500	1.00 ▲	3.77	25,500	27,250	25,000	895,910	23,741,615,000
08/02/2022	25,500	-1.90 ▼	-7.45	27,400	27,500	25,500	1,773,150	45,215,325,000
07/02/2022	27,400	0.00 ■■	0.00	27,400	28,350	26,100	678,650	18,595,010,000
01/02/2022	27,400	-2.05 ▼	-7.48	29,450	29,900	27,400	1,472,820	40,355,268,000
31/01/2022	27,400	-2.05 ▼	-7.48	29,450	29,900	27,400	1,472,820	40,355,268,000
28/01/2022	27,400	-2.05 ▼	-7.48	29,450	29,900	27,400	1,472,820	40,355,268,000
27/01/2022	29,450	-0.55 ▼	-1.87	30,000	30,400	29,200	426,090	12,548,350,500
26/01/2022	30,000	-1.10 ▼	-3.67	31,100	32,000	30,000	582,760	17,482,800,000
25/01/2022	31,100	1.80 ▲	5.79	29,300	31,200	28,500	743,390	23,119,429,000
24/01/2022	29,300	-2.20 ▼	-7.51	31,500	31,300	29,300	863,600	25,303,480,000
21/01/2022	31,500	-0.05 ▼	-0.16	31,550	32,850	31,400	741,300	23,350,950,000
20/01/2022	31,550	2.05 ▲	6.50	29,500	31,550	29,500	772,900	24,384,995,000
19/01/2022	29,650	0.35 ▲	1.18	29,300	30,450	29,350	560,630	16,622,679,500
18/01/2022	30,000	1.30 ▲	4.33	28,700	30,500	27,500	738,470	22,154,100,000
17/01/2022	29,150	-1.70 ▼	-5.83	30,850	31,500	28,900	553,470	16,133,650,500
16/01/2022	30,850	2.00 ▲	6.48	28,850	30,850	27,800	1,105,020	34,089,867,000
14/01/2022	30,850	2.00 ▲	6.48	28,850	30,850	27,800	1,105,020	34,089,867,000
13/01/2022	28,850	-2.15 ▼	-7.45	31,000	32,200	28,850	1,312,980	37,879,473,000
12/01/2022	31,000	-1.35 ▼	-4.35	32,350	32,950	30,100	1,706,550	52,903,050,000
11/01/2022	32,350	0.25 ▲	0.77	32,100	33,850	30,800	1,293,050	41,830,167,500
10/01/2022	32,100	-2.40 ▼	-7.48	34,500	35,250	32,100	1,417,070	45,487,947,000
09/01/2022	34,500	0.70 ▲	2.03	33,800	34,500	33,200	801,580	27,654,510,000
07/01/2022	34,500	0.70 ▲	2.03	33,800	34,500	33,200	801,580	27,654,510,000
06/01/2022	33,800	0.00 ■■	0.00	32,900	34,450	32,300	788,130	26,638,794,000
05/01/2022	32,900	0.55 ▲	1.67	32,350	34,600	32,900	1,570,790	51,678,991,000
04/01/2022	32,350	0.00 ■■	0.00	30,250	32,350	30,500	686,360	22,203,746,000
03/01/2022	24,000	-1.60 ▼	-6.67	25,600	26,000	24,000	1,234,680	29,632,320,000
31/12/2021	30,250	0.30 ▲	0.99	29,950	31,400	29,600	730,150	22,087,037,500
30/12/2021	29,950	-0.75 ▼	-2.50	30,700	31,000	29,700	835,610	25,026,519,500
29/12/2021	30,700	0.60 ▲	1.95	30,100	31,700	30,300	697,130	21,401,891,000
23/12/2021	26,250	0.30 ▲	1.14	25,950	26,950	25,900	815,240	21,400,050,000
22/12/2021	26,250	0.30 ▲	1.14	25,950	26,950	25,900	815,240	21,400,050,000
21/12/2021	25,950	0.45 ▲	1.73	25,500	26,350	25,200	579,010	15,025,309,500
20/12/2021	25,500	-1.00 ▼	-3.92	26,500	26,500	25,350	935,890	23,865,195,000
17/12/2021	26,500	-0.50 ▼	-1.89	27,000	27,900	26,250	1,073,480	28,447,220,000
16/12/2021	27,000	0.95 ▲	3.52	26,050	27,000	25,700	968,990	26,162,730,000
15/12/2021	26,050	-1.15 ▼	-4.41	27,200	27,450	25,850	1,048,340	27,309,257,000
14/12/2021	27,200	0.10 ▲	0.37	27,100	28,500	26,800	890,540	24,222,688,000
13/12/2021	27,100	1.75 ▲	6.46	25,350	27,100	25,550	1,345,370	36,459,527,000
12/12/2021	25,350	-0.35 ▼	-1.38	25,700	26,300	25,300	745,850	18,907,297,500
10/12/2021	25,350	-0.35 ▼	-1.38	25,700	26,300	25,300	745,850	18,907,297,500
09/12/2021	25,700	0.60 ▲	2.33	25,100	25,900	24,500	662,990	17,038,843,000
08/12/2021	25,100	0.40 ▲	1.59	24,700	25,500	24,750	478,850	12,019,135,000
07/12/2021	24,700	1.60 ▲	6.48	23,100	24,700	23,100	625,510	15,450,097,000
06/12/2021	23,100	-0.90 ▼	-3.90	24,000	24,800	22,800	851,400	19,667,340,000
04/12/2021	24,000	-1.60 ▼	-6.67	25,600	26,000	24,000	1,234,680	29,632,320,000
03/12/2021	24,000	-1.60 ▼	-6.67	25,600	26,000	24,000	1,234,680	29,632,320,000
02/12/2021	25,600	-1.30 ▼	-5.08	26,900	27,250	25,600	959,910	24,573,696,000
01/12/2021	26,900	-0.05 ▼	-0.19	26,950	27,200	26,250	660,130	17,757,497,000
30/11/2021	26,950	0.95 ▲	3.53	26,000	27,450	26,100	1,151,160	31,023,762,000
29/11/2021	26,000	0.85 ▲	3.27	25,150	26,400	24,200	1,289,300	33,521,800,000
28/11/2021	25,150	-0.45 ▼	-1.79	25,600	26,200	24,700	934,890	23,512,483,500
26/11/2021	25,150	-0.45 ▼	-1.79	25,600	26,200	24,700	934,890	23,512,483,500
25/11/2021	25,600	-0.05 ▼	-0.20	25,650	26,650	25,150	1,066,690	27,307,264,000
24/11/2021	25,650	1.45 ▲	5.65	24,200	25,850	25,000	1,051,040	26,959,176,000
23/11/2021	24,200	1.55 ▲	6.40	22,650	24,200	22,300	888,410	21,499,522,000
22/11/2021	22,650	-1.70 ▼	-7.51	24,350	24,950	22,650	1,288,270	29,179,315,500
19/11/2021	24,350	-1.65 ▼	-6.78	26,000	26,400	24,200	1,957,170	47,657,089,500
18/11/2021	26,000	0.20 ▲	0.77	25,800	26,500	25,300	893,500	23,231,000,000
17/11/2021	25,800	0.70 ▲	2.71	25,100	25,850	24,700	646,480	16,679,184,000
16/11/2021	25,100	1.60 ▲	6.37	23,500	25,100	22,900	1,808,820	45,401,382,000
15/11/2021	23,500	-0.15 ▼	-0.64	23,650	24,700	23,100	1,370,320	32,202,520,000
14/11/2021	23,650	-0.15 ▼	-0.63	23,800	23,950	23,200	860,080	20,340,892,000
12/11/2021	23,650	-0.15 ▼	-0.63	23,800	23,950	23,200	860,080	20,340,892,000
11/11/2021	23,800	0.10 ▲	0.42	23,700	24,700	23,000	1,532,160	36,465,408,000
10/11/2021	23,700	1.55 ▲	6.54	22,150	23,700	22,300	945,780	22,414,986,000
09/11/2021	22,150	0.15 ▲	0.68	22,000	22,650	21,700	929,790	20,594,848,500
08/11/2021	22,000	0.10 ▲	0.45	21,900	22,900	21,500	1,213,750	26,702,500,000
07/11/2021	21,900	1.00 ▲	4.57	20,900	22,350	21,550	937,760	20,536,944,000
05/11/2021	21,900	1.00 ▲	4.57	20,900	22,350	21,550	937,760	20,536,944,000
04/11/2021	19,550	-1.45 ▼	-7.42	21,000	21,000	19,550	2,202,970	43,068,063,500
03/11/2021	19,550	-1.45 ▼	-7.42	21,000	21,000	19,550	2,202,970	43,068,063,500
02/11/2021	21,000	0.80 ▲	3.81	20,200	21,400	20,200	996,090	20,917,890,000
01/11/2021	20,200	1.30 ▲	6.44	18,900	20,200	19,300	1,345,570	27,180,514,000
31/10/2021	18,900	1.20 ▲	6.35	17,700	18,900	17,950	1,566,050	29,598,345,000
29/10/2021	18,900	1.20 ▲	6.35	17,700	18,900	17,950	1,566,050	29,598,345,000
28/10/2021	17,700	-0.15 ▼	-0.85	17,850	18,050	17,600	691,080	12,232,116,000
27/10/2021	17,850	0.45 ▲	2.52	17,400	18,150	17,400	1,124,810	20,077,858,500
26/10/2021	17,400	-0.05 ▼	-0.29	17,450	17,600	17,000	610,400	10,620,960,000
25/10/2021	17,450	0.55 ▲	3.15	16,900	17,750	17,000	1,293,000	22,562,850,000
23/10/2021	16,900	1.10 ▲	6.51	15,800	16,900	15,950	1,747,570	29,533,933,000
22/10/2021	16,900	1.10 ▲	6.51	15,800	16,900	15,950	1,747,570	29,533,933,000
21/10/2021	15,800	-0.10 ▼	-0.63	15,900	16,100	15,750	368,550	5,823,090,000
20/10/2021	15,900	0.10 ▲	0.63	15,800	16,200	15,700	404,040	6,424,236,000
19/10/2021	15,800	0.20 ▲	1.27	15,600	15,950	15,600	452,340	7,146,972,000
18/10/2021	15,600	-0.50 ▼	-3.21	16,100	16,250	15,600	1,108,860	17,298,216,000
16/10/2021	16,100	-0.45 ▼	-2.80	16,550	16,650	16,000	893,910	14,391,951,000
15/10/2021	16,100	-0.45 ▼	-2.80	16,550	16,650	16,000	893,910	14,391,951,000
14/10/2021	16,550	0.10 ▲	0.60	16,450	16,750	16,450	578,190	9,569,044,500
13/10/2021	16,450	0.10 ▲	0.61	16,350	16,750	16,400	617,270	10,154,091,500
12/10/2021	16,350	0.10 ▲	0.61	16,350	16,700	16,300	596,380	9,750,813,000
11/10/2021	16,350	0.05 ▲	0.31	16,350	16,600	16,050	929,140	15,191,439,000
08/10/2021	16,350	-0.15 ▼	-0.92	16,500	16,900	16,350	652,390	10,666,576,500
07/10/2021	16,500	-0.15 ▼	-0.91	16,650	16,900	16,450	716,400	11,820,600,000
06/10/2021	16,650	0.65 ▲	3.90	16,000	16,800	16,000	1,124,330	18,720,094,500
05/10/2021	16,000	-0.10 ▼	-0.63	16,100	16,300	16,000	433,890	6,942,240,000
04/10/2021	16,100	0.30 ▲	1.86	15,800	16,400	15,600	852,680	13,728,148,000
01/10/2021	15,800	0.10 ▲	0.63	15,700	16,150	15,550	744,620	11,764,996,000
30/09/2021	15,700	-0.20 ▼	-1.27	15,900	15,950	15,650	460,190	7,224,983,000
29/09/2021	15,900	0.90 ▲	5.66	15,000	15,950	15,050	1,028,590	16,354,581,000
28/09/2021	15,700	-0.05 ▼	-0.32	15,700	16,000	15,600	633,100	9,939,670,000
27/09/2021	15,700	-0.10 ▼	-0.64	15,800	16,400	15,650	923,230	14,494,711,000
26/09/2021	15,800	0.25 ▲	1.58	15,550	16,400	15,450	996,300	15,741,540,000
24/09/2021	15,800	0.25 ▲	1.58	15,550	16,400	15,450	996,300	15,741,540,000
23/09/2021	15,550	-0.45 ▼	-2.89	16,000	16,200	15,550	663,570	10,318,513,500
22/09/2021	16,000	1.00 ▲	6.25	15,000	16,000	15,000	1,111,660	17,786,560,000
21/09/2021	15,000	-0.25 ▼	-1.67	15,250	15,200	14,850	436,550	6,548,250,000
20/09/2021	15,250	0.05 ▲	0.33	15,250	15,650	15,200	589,990	8,997,347,500
17/09/2021	15,250	0.10 ▲	0.66	15,150	15,600	15,150	466,660	7,116,565,000
16/09/2021	15,150	-0.10 ▼	-0.66	15,250	15,550	15,150	317,690	4,813,003,500
15/09/2021	15,250	0.55 ▲	3.61	14,700	15,300	14,550	404,820	6,173,505,000
14/09/2021	14,700	-0.25 ▼	-1.70	14,950	15,100	14,700	426,860	6,274,842,000
13/09/2021	14,950	-0.50 ▼	-3.34	15,450	15,550	14,950	576,480	8,618,376,000
11/09/2021	15,450	-0.20 ▼	-1.29	15,650	16,200	15,450	591,940	9,145,473,000
10/09/2021	15,450	-0.20 ▼	-1.29	15,650	16,200	15,450	591,940	9,145,473,000
09/09/2021	15,650	0.30 ▲	1.92	15,350	15,750	15,300	386,660	6,051,229,000
08/09/2021	15,350	-0.20 ▼	-1.30	15,550	15,650	15,200	519,040	7,967,264,000
07/09/2021	15,550	-0.70 ▼	-4.50	16,250	16,500	15,350	937,790	14,582,634,500
06/09/2021	16,250	1.05 ▲	6.46	15,200	16,250	15,400	1,307,360	21,244,600,000
05/09/2021	14,100	0.80 ▲	5.67	13,300	13,450	13,150	561,270	7,913,907,000
03/09/2021	13,200	-0.10 ▼	-0.76	13,300	13,450	13,150	275,960	3,642,672,000
01/09/2021	15,200	0.45 ▲	2.96	14,750	15,200	14,700	514,240	7,816,448,000
31/08/2021	14,750	-0.30 ▼	-2.03	15,050	15,150	14,700	518,600	7,649,350,000
30/08/2021	15,050	0.55 ▲	3.65	14,500	15,200	14,700	594,180	8,942,409,000
27/08/2021	14,500	0.50 ▲	3.45	14,000	14,500	13,900	382,060	5,539,870,000
26/08/2021	14,000	-0.05 ▼	-0.36	14,050	14,500	13,950	314,110	4,397,540,000
25/08/2021	14,050	0.30 ▲	2.14	13,750	14,100	13,750	276,120	3,879,486,000
24/08/2021	13,750	-0.05 ▼	-0.36	13,800	14,100	13,700	483,450	6,647,437,500
23/08/2021	13,800	-0.90 ▼	-6.52	14,700	14,800	13,800	677,360	9,347,568,000
20/08/2021	14,700	-0.85 ▼	-5.78	15,550	15,750	14,500	922,150	13,555,605,000
19/08/2021	15,550	0.40 ▲	2.57	15,150	15,700	15,100	509,140	7,917,127,000
18/08/2021	15,150	-0.05 ▼	-0.33	15,200	15,500	15,050	522,520	7,916,178,000
17/08/2021	15,200	-0.55 ▼	-3.62	15,750	15,750	15,100	754,670	11,470,984,000
16/08/2021	15,750	0.15 ▲	0.95	15,600	16,100	15,700	773,380	12,180,735,000
13/08/2021	15,600	0.55 ▲	3.53	15,050	15,750	15,050	1,105,910	17,252,196,000
12/08/2021	15,050	0.95 ▲	6.31	14,100	15,050	13,950	1,171,400	17,629,570,000
11/08/2021	14,100	-0.20 ▼	-1.42	14,300	14,500	14,100	440,150	6,206,115,000
10/08/2021	14,300	-0.05 ▼	-0.35	14,300	14,600	14,200	519,880	7,434,284,000
09/08/2021	14,300	0.05 ▲	0.35	14,250	14,500	14,050	379,690	5,429,567,000
06/08/2021	14,250	0.15 ▲	1.05	14,100	14,600	14,100	726,200	10,348,350,000
05/08/2021	14,100	0.55 ▲	3.90	13,550	14,200	13,400	561,270	7,913,907,000
04/08/2021	13,550	0.35 ▲	2.58	13,200	13,600	13,200	367,290	4,976,779,500
03/08/2021	13,200	-0.10 ▼	-0.76	13,300	13,450	13,150	275,960	3,642,672,000
02/08/2021	13,300	-0.20 ▼	-1.50	13,500	13,600	13,300	292,390	3,888,787,000
30/07/2021	13,500	0.25 ▲	1.85	13,250	13,750	13,450	377,880	5,101,380,000
29/07/2021	13,250	0.35 ▲	2.64	12,900	13,400	13,050	326,260	4,322,945,000
28/07/2021	12,900	0.10 ▲	0.78	12,900	13,150	12,800	211,630	2,730,027,000
27/07/2021	12,900	0.10 ▲	0.78	12,800	13,200	12,850	294,600	3,800,340,000
26/07/2021	12,800	0.05 ▲	0.39	12,750	12,900	12,550	189,610	2,427,008,000
23/07/2021	12,750	-0.30 ▼	-2.35	13,050	13,300	12,750	351,040	4,475,760,000
21/07/2021	12,600	0.15 ▲	1.19	12,450	13,200	12,600	170,020	2,142,252,000
20/07/2021	12,550	0.10 ▲	0.80	12,450	12,600	12,150	258,370	3,242,543,500
19/07/2021	12,450	-0.70 ▼	-5.62	13,150	12,900	12,250	380,260	4,734,237,000
17/07/2021	13,150	-0.20 ▼	-1.52	13,350	13,450	13,150	203,080	2,670,502,000
16/07/2021	13,150	-0.20 ▼	-1.52	13,350	13,450	13,150	203,080	2,670,502,000
15/07/2021	13,350	0.60 ▲	4.49	12,750	13,550	12,750	330,360	4,410,306,000
14/07/2021	12,750	0.10 ▲	0.78	12,650	13,150	12,600	338,320	4,313,580,000
13/07/2021	12,650	0.10 ▲	0.79	12,550	12,800	12,300	344,020	4,351,853,000
12/07/2021	12,550	-0.90 ▼	-7.17	13,450	13,250	12,550	604,860	7,590,993,000
09/07/2021	13,450	-0.55 ▼	-4.09	14,000	14,200	13,450	350,600	4,715,570,000
08/07/2021	14,000	0.10 ▲	0.71	14,000	14,400	14,000	202,880	2,840,320,000
07/07/2021	14,000	-0.30 ▼	-2.14	14,300	14,400	13,800	446,940	6,257,160,000
06/07/2021	14,300	-0.45 ▼	-3.15	14,750	15,000	14,300	351,040	5,019,872,000
05/07/2021	14,750	-0.35 ▼	-2.37	15,100	15,200	14,700	460,240	6,788,540,000
02/07/2021	15,100	-0.15 ▼	-0.99	15,250	15,350	15,100	424,020	6,402,702,000
01/07/2021	15,250	-0.20 ▼	-1.31	15,450	15,600	15,200	448,140	6,834,135,000
30/06/2021	15,450	-0.20 ▼	-1.29	15,650	15,800	15,400	307,500	4,750,875,000
29/06/2021	15,650	-0.05 ▼	-0.32	15,650	15,950	15,500	462,610	7,239,846,500
28/06/2021	15,650	-0.20 ▼	-1.28	15,850	16,000	15,400	668,020	10,454,513,000
25/06/2021	15,850	-0.25 ▼	-1.58	16,100	16,150	15,750	336,790	5,338,121,500
24/06/2021	16,100	-0.25 ▼	-1.55	16,350	16,400	15,950	390,650	6,289,465,000
23/06/2021	16,350	0.35 ▲	2.14	16,000	16,750	16,000	850,950	13,913,032,500
22/06/2021	16,000	0.20 ▲	1.25	15,800	16,200	15,900	601,740	9,627,840,000
21/06/2021	15,800	-0.60 ▼	-3.80	16,300	16,350	15,800	578,300	9,137,140,000
18/06/2021	16,300	-0.10 ▼	-0.61	16,400	16,500	16,200	564,840	9,206,892,000
17/06/2021	16,400	0.50 ▲	3.05	15,900	16,500	15,600	759,380	12,453,832,000
16/06/2021	15,900	0.20 ▲	1.26	15,700	16,200	15,700	793,570	12,617,763,000
15/06/2021	15,400	0.20 ▲	1.30	15,200	15,600	15,200	167,410	2,578,114,000
14/06/2021	15,200	-0.15 ▼	-0.99	15,350	15,700	15,200	484,120	7,358,624,000
11/06/2021	15,350	0.55 ▲	3.58	14,800	15,500	14,800	599,230	9,198,180,500
10/06/2021	14,800	-0.10 ▼	-0.68	14,900	15,150	14,700	339,040	5,017,792,000
09/06/2021	14,900	-0.30 ▼	-2.01	15,200	15,300	14,600	436,370	6,501,913,000
08/06/2021	15,200	-0.40 ▼	-2.63	15,600	15,950	15,200	582,790	8,858,408,000
07/06/2021	15,600	0.40 ▲	2.56	15,200	16,000	15,300	862,250	13,451,100,000
04/06/2021	15,200	0.10 ▲	0.66	15,100	15,450	14,950	675,530	10,268,056,000
03/06/2021	15,100	0.40 ▲	2.65	14,700	15,200	14,700	601,190	9,077,969,000
02/06/2021	14,700	-0.15 ▼	-1.02	14,850	15,200	14,650	432,300	6,354,810,000
01/06/2021	14,850	0.95 ▲	6.40	13,900	14,850	14,000	552,260	8,201,061,000
31/05/2021	13,900	-3.80 ▼	-27.34	14,400	14,600	13,900	560,730	7,794,147,000
28/05/2021	14,400	0.10 ▲	0.69	14,300	14,700	14,300	440,180	6,338,592,000
27/05/2021	14,300	-0.45 ▼	-3.15	14,750	14,850	14,300	469,360	6,711,848,000
26/05/2021	14,750	-0.25 ▼	-1.69	15,000	15,100	14,750	400,760	5,911,210,000
25/05/2021	15,000	-0.25 ▼	-1.67	15,250	15,450	15,000	345,200	5,178,000,000
24/05/2021	15,250	0.50 ▲	3.28	14,750	15,600	14,950	605,160	9,228,690,000
23/05/2021	14,750	0.10 ▲	0.68	14,650	15,400	14,700	447,920	6,606,820,000
21/05/2021	14,750	0.10 ▲	0.68	14,650	15,400	14,700	447,920	6,606,820,000
20/05/2021	14,650	0.25 ▲	1.71	14,400	15,100	14,500	433,640	6,352,826,000
19/05/2021	14,400	-0.45 ▼	-3.13	14,850	14,950	14,400	689,250	9,925,200,000
18/05/2021	14,850	-0.30 ▼	-2.02	15,150	15,300	14,800	291,060	4,322,241,000
17/05/2021	15,150	-0.35 ▼	-2.31	15,500	15,800	15,150	356,070	5,394,460,500
16/05/2021	15,500	0.10 ▲	0.65	15,400	15,800	15,400	392,410	6,082,355,000
14/05/2021	15,500	0.10 ▲	0.65	15,400	15,800	15,400	392,410	6,082,355,000
13/05/2021	15,400	-0.60 ▼	-3.90	16,000	16,100	15,400	476,960	7,345,184,000
12/05/2021	16,000	0.25 ▲	1.56	15,750	16,250	15,750	445,000	7,120,000,000
11/05/2021	15,750	1.00 ▲	6.35	14,750	15,750	14,800	535,940	8,441,055,000
10/05/2021	14,750	-0.55 ▼	-3.73	15,300	15,250	14,600	685,360	10,109,060,000
09/05/2021	15,300	-0.65 ▼	-4.25	15,950	15,950	15,200	463,780	7,095,834,000
07/05/2021	15,300	-0.65 ▼	-4.25	15,950	15,950	15,200	463,780	7,095,834,000
06/05/2021	15,950	0.30 ▲	1.88	15,650	16,400	15,850	435,960	6,953,562,000
05/05/2021	15,650	0.55 ▲	3.51	15,100	15,850	15,300	427,970	6,697,730,500
04/05/2021	15,100	-0.80 ▼	-5.30	15,900	15,500	14,950	546,300	8,249,130,000
03/05/2021	19,350	1.25 ▲	6.46	18,100	19,350	17,650	14,590	282,316,500
30/04/2021	15,900	0.05 ▲	0.31	15,850	16,400	15,850	234,100	3,722,190,000
29/04/2021	15,900	0.05 ▲	0.31	15,850	16,400	15,850	234,100	3,722,190,000
28/04/2021	15,850	0.25 ▲	1.58	15,600	16,050	15,500	286,920	4,547,682,000
27/04/2021	15,600	-0.10 ▼	-0.64	15,700	15,800	15,250	317,850	4,958,460,000
26/04/2021	15,700	-1.00 ▼	-6.37	16,700	16,700	15,700	419,970	6,593,529,000
23/04/2021	16,700	0.60 ▲	3.59	16,100	16,700	16,000	452,880	7,563,096,000
22/04/2021	16,100	-1.20 ▼	-7.45	17,300	17,450	16,100	597,660	9,622,326,000
21/04/2021	17,300	-0.35 ▼	-2.02	17,650	17,800	17,300	444,810	7,695,213,000
20/04/2021	17,300	-0.35 ▼	-2.02	17,650	17,800	17,300	444,810	7,695,213,000
19/04/2021	17,650	0.35 ▲	1.98	17,300	17,900	17,250	432,420	7,632,213,000
16/04/2021	17,300	-0.65 ▼	-3.76	17,950	18,200	17,100	684,770	11,846,521,000
15/04/2021	17,950	-0.55 ▼	-3.06	18,500	18,600	17,900	738,940	13,263,973,000
14/04/2021	18,500	0.10 ▲	0.54	18,400	18,500	17,900	588,590	10,888,915,000
13/04/2021	18,400	-0.80 ▼	-4.35	19,200	19,350	18,400	859,060	15,806,704,000
12/04/2021	19,200	0.35 ▲	1.82	19,000	19,450	18,800	894,480	17,174,016,000
09/04/2021	19,000	0.05 ▲	0.26	19,000	19,400	19,000	494,120	9,388,280,000
08/04/2021	19,000	-0.25 ▼	-1.32	19,250	19,700	19,000	623,790	11,852,010,000
07/04/2021	19,250	1.25 ▲	6.49	18,000	19,250	18,200	1,667,390	32,097,257,500
06/04/2021	18,000	-0.10 ▼	-0.56	18,100	18,450	18,000	435,760	7,843,680,000
05/04/2021	18,100	-0.10 ▼	-0.55	18,200	18,650	18,100	581,800	10,530,580,000
02/04/2021	18,200	0.10 ▲	0.55	18,100	18,450	18,100	378,680	6,891,976,000
01/04/2021	18,100	0.35 ▲	1.93	17,750	18,200	17,900	376,930	6,822,433,000
31/03/2021	17,750	0.05 ▲	0.28	17,700	18,300	17,700	526,180	9,339,695,000
30/03/2021	17,700	0.05 ▲	0.28	17,650	17,800	17,550	363,170	6,428,109,000
29/03/2021	17,650	0.35 ▲	1.98	17,300	17,800	17,300	402,490	7,103,948,500
26/03/2021	17,300	-0.60 ▼	-3.47	17,900	18,000	16,650	900,830	15,584,359,000
25/03/2021	17,900	-0.30 ▼	-1.68	18,200	18,550	17,900	467,080	8,360,732,000
24/03/2021	18,200	-0.35 ▼	-1.92	18,550	18,900	18,150	735,200	13,380,640,000
23/03/2021	18,550	0.20 ▲	1.08	18,350	19,050	18,350	829,780	15,392,419,000
22/03/2021	18,350	0.15 ▲	0.82	18,200	18,600	18,100	581,410	10,668,873,500
19/03/2021	18,200	-0.10 ▼	-0.55	18,300	18,500	18,150	457,080	8,318,856,000
18/03/2021	18,300	0.10 ▲	0.55	18,200	18,600	18,200	547,430	10,017,969,000
17/03/2021	18,200	0.10 ▲	0.55	18,100	18,450	18,050	397,280	7,230,496,000
16/03/2021	18,100	-0.25 ▼	-1.38	18,350	18,550	18,050	525,660	9,514,446,000
15/03/2021	18,350	-0.05 ▼	-0.27	18,400	18,600	18,150	729,630	13,388,710,500
12/03/2021	18,400	-0.45 ▼	-2.45	18,850	18,950	18,300	855,280	15,737,152,000
11/03/2021	18,850	0.15 ▲	0.80	18,700	19,300	18,750	745,250	14,047,962,500
10/03/2021	18,700	-0.10 ▼	-0.53	18,800	19,150	18,600	692,960	12,958,352,000
09/03/2021	18,800	0.35 ▲	1.86	18,450	19,250	18,000	1,254,230	23,579,524,000
08/03/2021	18,450	0.50 ▲	2.71	17,950	18,850	18,050	1,185,230	21,867,493,500
05/03/2021	17,950	0.25 ▲	1.39	17,700	18,200	17,400	601,540	10,797,643,000
04/03/2021	17,700	-1.05 ▼	-5.93	18,750	19,000	17,500	828,500	14,664,450,000
03/03/2021	18,750	0.75 ▲	4.00	18,000	18,950	17,850	1,038,840	19,478,250,000
02/03/2021	18,000	-0.35 ▼	-1.94	18,350	18,500	17,800	617,420	11,113,560,000
01/03/2021	18,350	0.65 ▲	3.54	17,700	18,550	17,700	843,590	15,479,876,500
26/02/2021	17,700	0.35 ▲	1.98	17,350	17,900	16,700	675,750	11,960,775,000
25/02/2021	17,350	0.05 ▲	0.29	17,300	17,700	17,200	802,300	13,919,905,000
24/02/2021	17,300	-0.60 ▼	-3.47	17,900	18,000	17,100	867,400	15,006,020,000
23/02/2021	17,900	-0.10 ▼	-0.56	18,000	18,500	17,850	753,710	13,491,409,000
22/02/2021	18,000	0.95 ▲	5.28	17,050	18,200	17,000	1,370,970	24,677,460,000
19/02/2021	17,050	0.20 ▲	1.17	16,850	17,500	16,700	588,640	10,036,312,000
18/02/2021	16,850	0.05 ▲	0.30	16,850	17,350	16,600	672,590	11,333,141,500
17/02/2021	16,850	1.10 ▲	6.53	15,750	16,850	15,800	673,080	11,341,398,000
10/02/2021	15,750	0.40 ▲	2.54	15,350	15,950	15,250	450,460	7,094,745,000
09/02/2021	15,750	0.40 ▲	2.54	15,350	15,950	15,250	450,460	7,094,745,000
08/02/2021	15,350	-0.80 ▼	-5.21	16,150	16,700	15,100	721,670	11,077,634,500
05/02/2021	16,150	0.35 ▲	2.17	15,800	16,450	15,700	890,650	14,383,997,500
05/01/2021	16,700	-0.05 ▼	-0.30	16,750	16,800	16,400	166,440	2,779,548,000
04/01/2021	16,750	0.70 ▲	4.18	16,050	16,950	16,150	901,170	15,094,597,500
01/01/2021	16,050	0.15 ▲	0.93	15,900	16,100	15,600	7,312,750	117,369,637,500
31/12/2020	16,050	0.15 ▲	0.93	15,900	16,100	15,600	7,312,750	117,369,637,500
30/12/2020	15,900	-0.50 ▼	-3.14	16,400	16,550	15,850	8,156,110	129,682,149,000
29/12/2020	16,400	-0.20 ▼	-1.22	16,550	16,850	16,300	783,306	12,846,218,400
28/12/2020	16,550	0.20 ▲	1.21	16,350	17,000	16,250	771,468	12,767,795,400
27/12/2020	16,350	0.70 ▲	4.28	15,650	16,400	15,250	984,522	16,096,934,700
25/12/2020	16,350	0.70 ▲	4.28	15,650	16,400	15,250	984,522	16,096,934,700
24/12/2020	15,650	0.00 ■■	0.00	15,700	16,300	14,700	1,207,458	18,896,717,700
23/12/2020	15,700	0.40 ▲	2.55	15,350	16,400	15,350	1,259,649	19,776,489,300
22/12/2020	15,350	0.20 ▲	1.30	15,200	15,500	15,000	673,852	10,343,628,200
21/12/2020	15,200	0.10 ▲	0.66	15,100	15,450	15,000	891,351	13,548,535,200
20/12/2020	15,100	0.70 ▲	4.64	14,450	15,300	14,350	1,278,395	19,303,764,500
18/12/2020	15,100	0.70 ▲	4.64	14,450	15,300	14,350	1,278,395	19,303,764,500
17/12/2020	14,450	0.10 ▲	0.69	14,350	14,850	14,250	964,680	13,939,626,000
16/12/2020	14,350	0.10 ▲	0.70	14,250	14,450	14,150	870,835	12,496,482,250
15/12/2020	14,250	-0.10 ▼	-0.70	14,350	14,650	14,100	818,766	11,667,415,500
14/12/2020	14,350	0.10 ▲	0.70	14,250	14,550	14,200	842,818	12,094,438,300
13/12/2020	14,250	0.90 ▲	6.32	13,400	14,300	13,400	1,433,668	20,429,769,000
11/12/2020	14,250	0.90 ▲	6.32	13,400	14,300	13,400	1,433,668	20,429,769,000
10/12/2020	13,400	-0.50 ▼	-3.73	13,950	14,100	13,400	1,120,569	15,015,624,600
09/12/2020	13,950	-0.40 ▼	-2.87	14,300	14,400	13,950	907,760	12,663,252,000
08/12/2020	14,300	0.00 ■■	0.00	14,300	14,500	13,950	961,661	13,751,752,300
07/12/2020	14,300	0.40 ▲	2.80	13,950	14,600	13,850	1,051,830	15,041,169,000
04/12/2020	13,650	0.05 ▲	0.37	13,600	13,800	13,500	4,732,830	64,603,129,500
03/12/2020	13,600	0.00 ■■	0.00	13,550	13,800	13,500	680,167	9,250,271,200
02/12/2020	13,550	-0.30 ▼	-2.21	13,850	14,150	13,450	1,047,379	14,191,985,450
01/12/2020	13,850	0.70 ▲	5.05	13,200	13,950	12,900	1,489,561	20,630,419,850
30/11/2020	12,700	0.25 ▲	1.97	12,450	12,700	12,400	6,731,980	85,496,146,000
27/11/2020	12,700	0.25 ▲	1.97	12,450	12,700	12,400	6,731,980	85,496,146,000
26/11/2020	12,450	-0.05 ▼	-0.40	12,500	12,500	12,150	5,585,500	69,539,475,000
25/11/2020	12,500	-0.25 ▼	-2.00	12,750	12,900	12,500	6,828,620	85,357,750,000
24/11/2020	12,750	0.45 ▲	3.53	12,300	12,950	12,200	14,680,090	187,171,147,500
23/11/2020	12,300	0.05 ▲	0.41	12,250	12,450	12,050	8,108,420	99,733,566,000
20/11/2020	12,250	0.20 ▲	1.63	12,100	12,400	12,050	736,111	9,017,359,750
19/11/2020	12,100	0.00 ■■	0.00	12,050	12,550	12,000	1,130,185	13,675,238,500
18/11/2020	12,050	0.75 ▲	6.22	11,300	12,050	11,300	17,441,730	210,172,846,500
17/11/2020	11,300	0.40 ▲	3.54	10,900	11,300	10,850	681,470	7,700,611,000
16/11/2020	10,900	-0.30 ▼	-2.75	11,150	11,250	10,900	520,544	5,673,929,600
13/11/2020	11,150	0.00 ■■	0.00	11,150	11,300	11,100	443,673	4,946,953,950
12/11/2020	11,150	0.40 ▲	3.59	10,800	11,200	10,850	754,981	8,418,038,150
11/11/2020	10,800	0.10 ▲	0.93	10,750	10,900	10,700	297,679	3,214,933,200
10/11/2020	10,750	-0.10 ▼	-0.93	10,800	11,050	10,750	406,133	4,365,929,750
09/11/2020	10,800	0.30 ▲	2.78	10,500	10,900	10,600	382,660	4,132,728,000
06/11/2020	10,500	0.30 ▲	2.86	10,250	10,550	10,250	233,234	2,448,957,000
05/11/2020	10,250	-0.30 ▼	-2.93	10,550	10,700	10,250	296,639	3,040,549,750
04/11/2020	10,550	0.20 ▲	1.90	10,400	10,700	10,300	289,607	3,055,353,850
03/11/2020	10,400	0.30 ▲	2.88	10,150	10,450	10,150	275,301	2,863,130,400
02/11/2020	10,150	0.10 ▲	0.99	10,050	10,200	10,000	180,667	1,833,770,050
30/10/2020	10,050	0.00 ■■	0.00	10,050	10,200	9,990	159,094	1,598,894,700
29/10/2020	10,050	0.10 ▲	1.00	9,990	10,200	9,860	384,586	3,865,089,300
28/10/2020	9,990	-0.30 ▼	-3.00	10,300	10,300	9,990	562,198	5,616,358,020
27/10/2020	10,300	-0.40 ▼	-3.88	10,700	10,750	10,250	609,693	6,279,837,900
26/10/2020	10,700	-0.20 ▼	-1.87	10,900	11,050	10,700	440,871	4,717,319,700
25/10/2020	10,900	-0.20 ▼	-1.83	11,050	11,250	10,900	454,259	4,951,423,100
23/10/2020	10,900	-0.20 ▼	-1.83	11,050	11,250	10,900	454,259	4,951,423,100
22/10/2020	11,050	0.00 ■■	0.00	11,050	11,150	10,850	295,534	3,265,650,700
21/10/2020	11,050	-0.30 ▼	-2.71	11,300	11,400	11,050	393,716	4,350,561,800
20/10/2020	11,300	-0.10 ▼	-0.88	11,400	11,400	11,150	439,737	4,969,028,100
19/10/2020	11,400	0.40 ▲	3.51	11,000	11,450	11,050	809,586	9,229,280,400
18/10/2020	11,000	0.20 ▲	1.82	10,800	11,150	10,800	521,605	5,737,655,000
16/10/2020	11,000	0.20 ▲	1.82	10,800	11,150	10,800	521,605	5,737,655,000
15/10/2020	10,800	0.05 ▲	0.46	10,750	11,150	10,700	5,890,720	63,619,776,000
14/10/2020	10,750	-0.10 ▼	-0.93	10,800	10,900	10,750	368,987	3,966,610,250
13/10/2020	10,800	0.00 ■■	0.00	10,800	10,950	10,650	437,927	4,729,611,600
12/10/2020	10,800	-0.50 ▼	-4.63	11,300	11,450	10,800	706,787	7,633,299,600
11/10/2020	11,300	0.20 ▲	1.77	11,100	11,300	11,000	406,099	4,588,918,700
09/10/2020	11,300	0.20 ▲	1.77	11,100	11,300	11,000	406,099	4,588,918,700
08/10/2020	11,100	-0.20 ▼	-1.80	11,300	11,450	11,050	704,720	7,822,392,000
07/10/2020	11,300	-0.40 ▼	-3.54	11,700	11,700	11,300	759,774	8,585,446,200
06/10/2020	11,700	0.20 ▲	1.71	11,500	12,000	11,550	818,992	9,582,206,400
05/10/2020	11,500	0.40 ▲	3.48	11,050	11,650	11,050	880,808	10,129,292,000
04/10/2020	11,050	0.20 ▲	1.81	10,900	11,500	10,750	1,334,099	14,741,793,950
02/10/2020	11,050	0.20 ▲	1.81	10,900	11,500	10,750	1,334,099	14,741,793,950
01/10/2020	10,900	0.10 ▲	0.92	10,850	11,100	10,850	445,631	4,857,377,900
30/09/2020	10,850	0.20 ▲	1.84	10,650	10,900	10,500	455,463	4,941,773,550
29/09/2020	10,650	-0.50 ▼	-4.69	11,200	11,400	10,650	664,434	7,076,222,100
28/09/2020	11,200	0.30 ▲	2.68	10,950	11,250	11,000	681,385	7,631,512,000
25/09/2020	10,950	-0.20 ▼	-1.83	11,100	11,200	10,800	647,162	7,086,423,900
24/09/2020	11,100	-0.10 ▼	-0.90	11,150	11,350	10,950	841,935	9,345,478,500
23/09/2020	11,150	0.70 ▲	6.28	10,450	11,150	10,750	1,406,568	15,683,233,200
22/09/2020	10,450	0.00 ■■	0.00	10,450	10,600	10,350	492,680	5,148,506,000
21/09/2020	10,450	0.00 ■■	0.00	10,450	10,750	10,350	869,440	9,085,648,000
18/09/2020	10,450	-0.10 ▼	-0.96	10,500	10,600	10,350	338,473	3,537,042,850
17/09/2020	10,500	-0.10 ▼	-0.95	10,600	10,800	10,300	667,237	7,005,988,500
16/09/2020	10,600	0.50 ▲	4.72	10,100	10,600	10,050	861,911	9,136,256,600
15/09/2020	10,100	-0.10 ▼	-0.99	10,200	10,400	10,100	438,136	4,425,173,600
14/09/2020	10,200	0.30 ▲	2.94	9,860	10,200	9,890	701,813	7,158,492,600
11/09/2020	9,860	0.00 ■■	0.00	9,820	9,910	9,820	158,750	1,565,275,000
10/09/2020	9,820	0.00 ■■	0.00	9,850	9,950	9,820	238,000	2,337,160,000
09/09/2020	9,850	0.08 ▲	0.81	9,770	9,860	9,610	2,359,060	23,236,741,000
08/09/2020	9,770	0.00 ■■	0.00	9,720	9,800	9,680	304,508	2,975,043,160
07/09/2020	9,720	-0.30 ▼	-3.09	9,980	10,050	9,710	562,716	5,469,599,520
04/09/2020	9,980	-0.10 ▼	-1.00	10,050	10,050	9,910	328,075	3,274,188,500
03/09/2020	10,050	0.00 ■■	0.00	10,050	10,200	10,000	302,650	3,041,632,500
02/09/2020	10,050	0.10 ▲	1.00	9,970	10,150	9,970	254,167	2,554,378,350
01/09/2020	10,050	0.10 ▲	1.00	9,970	10,150	9,970	254,167	2,554,378,350
31/08/2020	9,970	-0.10 ▼	-1.00	10,050	10,150	9,890	461,610	4,602,251,700
28/08/2020	10,050	-0.10 ▼	-1.00	10,200	10,300	10,050	542,334	5,450,456,700
27/08/2020	10,200	0.10 ▲	0.98	10,100	10,250	10,100	250,843	2,558,598,600
26/08/2020	10,100	0.00 ■■	0.00	10,100	10,400	10,050	425,030	4,292,803,000
25/08/2020	10,100	0.30 ▲	2.97	9,780	10,450	9,720	874,105	8,828,460,500
24/08/2020	9,780	0.20 ▲	2.04	9,590	9,780	9,660	352,765	3,450,041,700
21/08/2020	9,590	0.10 ▲	1.04	9,530	9,650	9,500	278,271	2,668,618,890
20/08/2020	9,530	-0.20 ▼	-2.10	9,690	9,700	9,500	314,250	2,994,802,500
19/08/2020	9,690	-0.10 ▼	-1.03	9,760	9,850	9,650	390,539	3,784,322,910
18/08/2020	9,760	0.10 ▲	1.02	9,700	9,970	9,710	456,381	4,454,278,560
17/08/2020	9,700	0.30 ▲	3.09	9,400	9,730	9,390	462,482	4,486,075,400
14/08/2020	9,400	0.00 ■■	0.00	9,390	9,590	9,380	462,386	4,346,428,400
13/08/2020	9,390	0.00 ■■	0.00	9,400	9,550	9,380	374,246	3,514,169,940
12/08/2020	9,400	0.00 ■■	0.00	9,450	9,530	9,320	320,862	3,016,102,800
11/08/2020	9,450	0.00 ■■	0.00	9,410	9,550	9,380	221,634	2,094,441,300
10/08/2020	9,410	0.30 ▲	3.19	9,140	9,590	9,200	474,818	4,468,037,380
07/08/2020	9,140	0.00 ■■	0.00	9,190	9,350	9,090	396,972	3,628,324,080
06/08/2020	9,190	-0.10 ▼	-1.09	9,290	9,350	9,100	333,288	3,062,916,720
05/08/2020	9,290	0.20 ▲	2.15	9,120	9,400	9,010	403,111	3,744,901,190
04/08/2020	9,120	0.40 ▲	4.39	8,720	9,230	8,900	423,687	3,864,025,440
03/08/2020	8,720	0.40 ▲	4.59	8,300	8,790	8,200	350,203	3,053,770,160
31/07/2020	8,300	-0.40 ▼	-4.82	8,710	8,550	8,300	422,045	3,502,973,500
30/07/2020	8,710	0.00 ■■	0.00	8,700	8,900	8,650	178,796	1,557,313,160
29/07/2020	8,700	-0.50 ▼	-5.75	9,210	9,000	8,570	669,884	5,827,990,800
28/07/2020	9,210	0.30 ▲	3.26	8,910	9,370	8,350	689,046	6,346,113,660
27/07/2020	8,910	-0.70 ▼	-7.86	9,580	9,300	8,910	422,941	3,768,404,310
26/07/2020	9,580	-0.70 ▼	-7.31	10,300	10,250	9,580	826,505	7,917,917,900
24/07/2020	9,580	-0.70 ▼	-7.31	10,300	10,250	9,580	826,505	7,917,917,900
23/07/2020	10,300	-0.10 ▼	-0.97	10,450	10,500	10,100	269,447	2,775,304,100
22/07/2020	10,450	-0.20 ▼	-1.91	10,600	10,700	10,400	163,965	1,713,434,250
21/07/2020	10,600	0.20 ▲	1.89	10,450	10,700	10,400	226,806	2,404,143,600
20/07/2020	10,450	-0.50 ▼	-4.78	10,900	11,000	10,400	618,963	6,468,163,350
19/07/2020	10,900	0.00 ■■	0.00	10,950	11,050	10,850	208,469	2,272,312,100
17/07/2020	10,900	0.00 ■■	0.00	10,950	11,050	10,850	208,469	2,272,312,100
16/07/2020	10,950	-0.20 ▼	-1.83	11,100	11,250	10,900	275,385	3,015,465,750
15/07/2020	11,100	0.40 ▲	3.60	10,750	11,300	10,900	655,608	7,277,248,800
14/07/2020	10,750	0.40 ▲	3.72	10,400	10,750	10,400	283,114	3,043,475,500
13/07/2020	10,400	-0.30 ▼	-2.88	10,650	10,800	10,400	235,501	2,449,210,400
12/07/2020	10,650	-0.20 ▼	-1.88	10,800	10,800	10,600	246,683	2,627,173,950
10/07/2020	10,650	-0.20 ▼	-1.88	10,800	10,800	10,600	246,683	2,627,173,950
09/07/2020	10,800	0.20 ▲	1.85	10,600	10,900	10,650	252,092	2,722,593,600
08/07/2020	10,600	-0.10 ▼	-0.94	10,650	10,800	10,550	202,514	2,146,648,400
07/07/2020	10,650	-0.10 ▼	-0.94	10,750	11,050	10,650	494,811	5,269,737,150
06/07/2020	10,750	0.30 ▲	2.79	10,500	10,950	10,500	281,025	3,021,018,750
05/07/2020	10,500	-0.30 ▼	-2.86	10,750	10,900	10,500	311,535	3,271,117,500
03/07/2020	10,500	-0.30 ▼	-2.86	10,750	10,900	10,500	311,535	3,271,117,500
02/07/2020	10,750	0.40 ▲	3.72	10,350	11,050	10,600	587,459	6,315,184,250
01/07/2020	10,350	0.70 ▲	6.76	9,700	10,350	9,650	345,684	3,577,829,400
30/06/2020	9,700	-0.30 ▼	-3.09	10,000	10,450	9,400	510,330	4,950,201,000
29/06/2020	10,000	-0.70 ▼	-7.00	10,700	10,550	9,960	767,739	7,677,390,000
28/06/2020	10,700	-0.45 ▼	-4.21	11,150	11,450	10,400	9,434,350	100,947,545,000
26/06/2020	10,700	-0.45 ▼	-4.21	11,150	11,450	10,400	9,434,350	100,947,545,000
25/06/2020	11,150	-0.30 ▼	-2.69	11,400	11,500	10,800	709,598	7,912,017,700
24/06/2020	11,400	-0.90 ▼	-7.89	12,250	12,450	11,400	880,187	10,034,131,800
23/06/2020	12,250	0.20 ▲	1.63	12,100	12,650	11,850	862,610	10,566,972,500
22/06/2020	12,100	0.20 ▲	1.65	11,950	12,500	11,850	803,019	9,716,529,900
19/06/2020	11,950	0.40 ▲	3.35	11,500	12,150	11,500	642,568	7,678,687,600
18/06/2020	11,500	-0.30 ▼	-2.61	11,750	11,750	11,250	362,811	4,172,326,500
17/06/2020	11,750	0.05 ▲	0.43	11,700	12,250	11,300	7,321,080	86,022,690,000
16/06/2020	11,700	-0.60 ▼	-5.13	12,300	12,750	11,500	940,616	11,005,207,200
15/06/2020	12,300	0.40 ▲	3.25	11,950	12,750	11,700	1,283,966	15,792,781,800
14/06/2020	11,950	0.80 ▲	6.69	11,200	11,950	10,850	1,270,814	15,186,227,300
12/06/2020	11,950	0.80 ▲	6.69	11,200	11,950	10,850	1,270,814	15,186,227,300
11/06/2020	11,200	-0.50 ▼	-4.46	11,650	12,450	11,200	1,963,274	21,988,668,800
10/06/2020	11,650	0.80 ▲	6.87	10,900	11,650	10,900	950,935	11,078,392,750
09/06/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,100	995,017	10,845,685,300
08/06/2020	10,200	0.60 ▲	5.88	9,630	10,300	9,860	1,425,610	14,541,222,000
06/06/2020	9,630	0.60 ▲	6.23	9,000	9,630	9,050	1,277,462	12,301,959,060
05/06/2020	9,630	0.60 ▲	6.23	9,000	9,630	9,050	1,277,462	12,301,959,060
04/06/2020	9,000	0.20 ▲	2.22	8,760	9,190	8,810	465,934	4,193,406,000
03/06/2020	8,760	0.10 ▲	1.14	8,680	8,830	8,660	281,512	2,466,045,120
02/06/2020	8,680	-0.20 ▼	-2.30	8,840	8,940	8,670	406,155	3,525,425,400
01/06/2020	8,840	0.00 ■■	0.00	8,870	8,970	8,780	468,748	4,143,732,320
31/05/2020	8,870	-0.20 ▼	-2.25	9,060	9,060	8,870	386,048	3,424,245,760
29/05/2020	8,870	-0.20 ▼	-2.25	9,060	9,060	8,870	386,048	3,424,245,760
28/05/2020	9,060	0.00 ■■	0.00	9,040	9,240	9,040	379,150	3,435,099,000
27/05/2020	9,040	0.00 ■■	0.00	9,030	9,500	8,960	659,370	5,960,704,800
26/05/2020	9,030	0.10 ▲	1.11	8,890	9,190	8,890	349,430	3,155,352,900
25/05/2020	8,890	0.10 ▲	1.12	8,820	8,970	8,820	227,882	2,025,870,980
24/05/2020	8,820	0.10 ▲	1.13	8,740	9,120	8,750	479,810	4,231,924,200
22/05/2020	8,820	0.10 ▲	1.13	8,740	9,120	8,750	479,810	4,231,924,200
21/05/2020	8,740	0.00 ■■	0.00	8,750	8,840	8,740	244,794	2,139,499,560
20/05/2020	8,750	0.10 ▲	1.14	8,700	8,800	8,650	198,513	1,736,988,750
19/05/2020	8,700	0.10 ▲	1.15	8,630	8,900	8,630	470,677	4,094,889,900
18/05/2020	8,630	0.10 ▲	1.16	8,510	8,680	8,280	351,823	3,036,232,490
17/05/2020	8,510	-0.30 ▼	-3.53	8,850	8,980	8,480	528,128	4,494,369,280
15/05/2020	8,510	-0.30 ▼	-3.53	8,850	8,980	8,480	528,128	4,494,369,280
14/05/2020	8,850	0.20 ▲	2.26	8,620	9,180	8,710	654,468	5,792,041,800
13/05/2020	8,620	0.60 ▲	6.96	8,060	8,620	7,900	680,612	5,866,875,440
12/05/2020	8,060	0.20 ▲	2.48	7,850	8,130	7,750	410,003	3,304,624,180
11/05/2020	7,850	0.10 ▲	1.27	7,700	7,960	7,690	323,224	2,537,308,400
10/05/2020	7,700	-0.10 ▼	-1.30	7,800	7,850	7,690	320,404	2,467,110,800
08/05/2020	7,700	-0.10 ▼	-1.30	7,800	7,850	7,690	320,404	2,467,110,800
07/05/2020	7,800	0.30 ▲	3.85	7,470	7,840	7,490	301,414	2,351,029,200
06/05/2020	7,470	0.00 ■■	0.00	7,440	7,590	7,380	229,546	1,714,708,620
05/05/2020	7,440	0.00 ■■	0.00	7,440	7,440	7,080	202,728	1,508,296,320
04/05/2020	7,440	-0.60 ▼	-8.06	8,000	7,700	7,440	540,187	4,018,991,280
01/05/2020	8,000	-0.20 ▼	-2.50	8,150	8,340	8,000	220,233	1,761,864,000
30/04/2020	8,000	-0.20 ▼	-2.50	8,150	8,340	8,000	220,233	1,761,864,000
29/04/2020	8,000	-0.20 ▼	-2.50	8,150	8,340	8,000	220,233	1,761,864,000
28/04/2020	8,150	0.20 ▲	2.45	7,950	8,190	7,840	482,764	3,934,526,600
27/04/2020	7,950	0.40 ▲	5.03	7,600	8,030	7,620	444,275	3,531,986,250
26/04/2020	7,600	0.00 ■■	0.00	7,590	7,650	7,460	129,963	987,718,800
24/04/2020	7,600	0.00 ■■	0.00	7,590	7,650	7,460	129,963	987,718,800
23/04/2020	7,590	0.00 ■■	0.00	7,600	7,850	7,580	221,713	1,682,801,670
22/04/2020	7,600	0.20 ▲	2.63	7,360	7,650	7,200	258,454	1,964,250,400
21/04/2020	7,360	-0.60 ▼	-8.15	7,910	7,850	7,360	485,840	3,575,782,400
20/04/2020	7,910	-0.10 ▼	-1.26	7,990	8,090	7,810	554,932	4,389,512,120
19/04/2020	7,990	0.10 ▲	1.25	7,850	8,070	7,900	361,982	2,892,236,180
17/04/2020	7,990	0.10 ▲	1.25	7,850	8,070	7,900	361,982	2,892,236,180
16/04/2020	7,850	0.10 ▲	1.27	7,750	8,100	7,600	441,108	3,462,697,800
15/04/2020	7,750	0.50 ▲	6.45	7,250	7,750	7,260	630,435	4,885,871,250
14/04/2020	7,250	0.00 ■■	0.00	7,250	7,350	7,060	289,810	2,101,122,500
13/04/2020	7,250	0.20 ▲	2.76	7,050	7,310	7,050	344,218	2,495,580,500
12/04/2020	7,050	-0.10 ▼	-1.42	7,180	7,250	7,000	236,654	1,668,410,700
10/04/2020	7,050	-0.10 ▼	-1.42	7,180	7,250	7,000	236,654	1,668,410,700
09/04/2020	7,180	0.00 ■■	0.00	7,200	7,420	7,130	315,454	2,264,959,720
08/04/2020	7,200	0.00 ■■	0.00	7,190	7,360	6,870	326,882	2,353,550,400
07/04/2020	7,190	-0.10 ▼	-1.39	7,310	7,400	7,130	321,400	2,310,866,000
06/04/2020	7,310	0.50 ▲	6.84	6,840	7,310	7,100	466,939	3,413,324,090
03/04/2020	6,840	0.40 ▲	5.85	6,400	6,840	6,450	360,042	2,462,687,280
02/04/2020	6,400	0.40 ▲	6.25	6,020	6,440	5,930	391,030	2,502,592,000
01/04/2020	6,400	0.40 ▲	6.25	6,020	6,440	5,930	391,030	2,502,592,000
31/03/2020	6,020	-0.20 ▼	-3.32	6,180	6,440	5,810	640,905	3,858,248,100
30/03/2020	6,180	-0.50 ▼	-8.09	6,630	6,500	6,170	465,734	2,878,236,120
29/03/2020	6,630	-0.40 ▼	-6.03	7,020	7,110	6,630	216,055	1,432,444,650
27/03/2020	6,630	-0.40 ▼	-6.03	7,020	7,110	6,630	216,055	1,432,444,650
26/03/2020	7,020	-0.30 ▼	-4.27	7,340	7,300	7,020	199,572	1,400,995,440
25/03/2020	7,340	0.40 ▲	5.45	6,960	7,350	7,130	243,202	1,785,102,680
24/03/2020	6,960	-0.40 ▼	-5.75	7,340	7,340	6,900	238,958	1,663,147,680
23/03/2020	7,340	-0.60 ▼	-8.17	7,890	7,700	7,340	178,323	1,308,890,820
22/03/2020	7,890	-0.10 ▼	-1.27	8,000	8,000	7,800	138,893	1,095,865,770
20/03/2020	7,890	-0.10 ▼	-1.27	8,000	8,000	7,800	138,893	1,095,865,770
19/03/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,550	307,863	2,462,904,000
18/03/2020	7,900	0.00 ■■	0.00	7,890	8,060	7,880	216,814	1,712,830,600
17/03/2020	7,890	0.00 ■■	0.00	7,890	7,890	7,600	217,607	1,716,919,230
16/03/2020	7,890	-0.21 ▼	-2.66	8,100	8,260	7,850	1,860,160	14,676,662,400
14/03/2020	8,100	-0.40 ▼	-4.94	8,500	8,490	7,910	4,926,220	39,902,382,000
13/03/2020	8,100	-0.40 ▼	-4.94	8,500	8,490	7,910	4,926,220	39,902,382,000
12/03/2020	8,500	-0.63 ▼	-7.41	9,130	8,700	8,500	3,432,430	29,175,655,000
11/03/2020	9,130	-0.67 ▼	-7.34	9,800	10,050	9,130	3,292,690	30,062,259,700
10/03/2020	9,800	-0.10 ▼	-1.02	9,910	10,050	9,580	288,825	2,830,485,000
09/03/2020	9,910	-0.70 ▼	-7.06	10,650	10,150	9,910	470,686	4,664,498,260
07/03/2020	10,650	0.00 ■■	0.00	10,700	10,750	10,450	138,993	1,480,275,450
06/03/2020	10,650	0.00 ■■	0.00	10,700	10,750	10,450	138,993	1,480,275,450
05/03/2020	10,700	-0.10 ▼	-0.93	10,750	11,100	10,700	399,794	4,277,795,800
04/03/2020	10,750	0.40 ▲	3.72	10,350	10,850	10,200	423,296	4,550,432,000
03/03/2020	10,350	0.20 ▲	1.93	10,150	10,450	10,200	213,262	2,207,261,700
02/03/2020	10,150	-0.10 ▼	-0.99	10,250	10,200	10,000	172,189	1,747,718,350
28/02/2020	10,250	-0.20 ▼	-1.95	10,450	10,250	9,980	302,766	3,103,351,500
27/02/2020	10,450	0.30 ▲	2.87	10,200	10,450	10,000	214,003	2,236,331,350
26/02/2020	10,200	-0.10 ▼	-0.98	10,250	10,200	9,850	311,255	3,174,801,000
25/02/2020	10,250	-0.30 ▼	-2.93	10,500	10,300	9,900	411,595	4,218,848,750
24/02/2020	10,500	-0.80 ▼	-7.62	11,250	10,950	10,500	448,350	4,707,675,000
21/02/2020	11,250	-0.20 ▼	-1.78	11,450	11,500	11,200	179,069	2,014,526,250
20/02/2020	11,450	0.40 ▲	3.49	11,000	11,550	11,000	429,128	4,913,515,600
19/02/2020	11,000	-0.20 ▼	-1.82	11,200	11,200	10,850	139,452	1,533,972,000
18/02/2020	11,200	0.20 ▲	1.79	11,000	11,300	11,000	195,756	2,192,467,200
17/02/2020	11,000	-0.10 ▼	-0.91	11,050	11,200	11,000	116,883	1,285,713,000
15/02/2020	11,050	0.00 ■■	0.00	11,050	11,200	10,900	287,058	3,171,990,900
14/02/2020	11,050	0.00 ■■	0.00	11,050	11,200	10,900	287,058	3,171,990,900
13/02/2020	11,050	-0.10 ▼	-0.90	11,150	11,200	10,900	179,759	1,986,336,950
12/02/2020	11,150	0.30 ▲	2.69	10,850	11,350	10,800	433,848	4,837,405,200
11/02/2020	10,850	-0.10 ▼	-0.92	10,950	11,200	10,850	136,495	1,480,970,750
10/02/2020	10,950	0.30 ▲	2.74	10,650	11,200	10,400	322,559	3,532,021,050
09/02/2020	10,650	0.10 ▲	0.94	10,550	10,900	10,500	207,308	2,207,830,200
07/02/2020	10,650	0.10 ▲	0.94	10,550	10,900	10,500	207,308	2,207,830,200
06/02/2020	10,550	0.20 ▲	1.90	10,400	10,650	10,300	193,449	2,040,886,950
05/02/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,150	169,029	1,757,901,600
04/02/2020	10,400	-0.30 ▼	-2.88	10,700	10,550	9,990	221,585	2,304,484,000
03/02/2020	10,700	0.30 ▲	2.80	10,400	10,700	9,680	371,858	3,978,880,600
02/02/2020	10,400	-0.50 ▼	-4.81	10,900	10,900	10,400	287,429	2,989,261,600
31/01/2020	10,400	-0.50 ▼	-4.81	10,900	10,900	10,400	287,429	2,989,261,600
30/01/2020	10,900	-0.80 ▼	-7.34	11,700	11,500	10,900	356,849	3,889,654,100
29/01/2020	11,700	0.00 ■■	0.00	11,700	11,850	11,500	162,647	1,902,969,900
28/01/2020	11,700	0.00 ■■	0.00	11,700	11,850	11,500	162,647	1,902,969,900
27/01/2020	11,700	0.00 ■■	0.00	11,700	11,850	11,500	162,647	1,902,969,900
26/01/2020	11,700	0.00 ■■	0.00	11,700	11,850	11,500	162,647	1,902,969,900
24/01/2020	11,700	0.00 ■■	0.00	11,700	11,850	11,500	162,647	1,902,969,900
23/01/2020	11,700	0.00 ■■	0.00	11,700	11,850	11,500	162,647	1,902,969,900
22/01/2020	11,700	0.00 ■■	0.00	11,700	11,850	11,500	162,647	1,902,969,900
21/01/2020	11,700	0.35 ▲	2.99	11,350	11,800	11,250	2,294,630	26,847,171,000
20/01/2020	11,350	-0.05 ▼	-0.44	11,400	11,500	11,300	894,180	10,148,943,000
17/01/2020	11,400	0.20 ▲	1.75	11,200	11,550	11,200	2,228,380	25,403,532,000
16/01/2020	11,200	-0.25 ▼	-2.23	11,450	11,500	11,200	1,298,130	14,539,056,000
15/01/2020	11,450	-0.05 ▼	-0.44	11,500	11,550	11,300	1,591,960	18,227,942,000
14/01/2020	11,550	0.15 ▲	1.30	11,400	11,600	11,450	484,340	5,594,127,000
13/01/2020	11,400	-0.30 ▼	-2.63	11,650	11,700	11,400	168,176	1,917,206,400
10/01/2020	11,650	0.30 ▲	2.58	11,350	11,800	11,200	459,117	5,348,713,050
09/01/2020	11,350	0.40 ▲	3.52	10,950	11,450	11,000	392,986	4,460,391,100
08/01/2020	10,950	-0.40 ▼	-3.65	11,350	11,200	10,850	219,236	2,400,634,200
07/01/2020	11,350	0.30 ▲	2.64	11,050	11,350	10,900	212,234	2,408,855,900
06/01/2020	11,050	-0.30 ▼	-2.71	11,350	11,200	10,900	123,474	1,364,387,700
03/01/2020	11,350	-0.10 ▼	-0.88	11,400	11,650	11,100	275,647	3,128,593,450
02/01/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,700	433,157	4,937,989,800
31/12/2019	10,700	-0.20 ▼	-1.87	10,850	10,950	10,650	120,025	1,284,267,500
30/12/2019	10,850	0.20 ▲	1.84	10,700	11,100	10,700	177,065	1,921,155,250
28/12/2019	10,700	-0.40 ▼	-3.74	11,050	11,100	10,700	95,200	1,018,640,000
27/12/2019	10,700	-0.40 ▼	-3.74	11,050	11,100	10,700	95,200	1,018,640,000
26/12/2019	11,050	0.40 ▲	3.62	10,700	11,350	10,900	265,700	2,935,985,000
25/12/2019	10,700	0.70 ▲	6.54	10,000	10,700	10,000	222,415	2,379,840,500
24/12/2019	10,000	-0.20 ▼	-2.00	10,150	10,200	9,980	142,244	1,422,440,000
23/12/2019	10,150	-0.40 ▼	-3.94	10,500	10,550	10,150	88,964	902,984,600
21/12/2019	10,500	-0.10 ▼	-0.95	10,600	10,650	10,450	593,470	6,231,435,000
20/12/2019	10,500	-0.10 ▼	-0.95	10,600	10,650	10,450	593,470	6,231,435,000
19/12/2019	10,600	-0.20 ▼	-1.89	10,800	10,850	10,300	166,014	1,759,748,400
18/12/2019	10,800	-0.30 ▼	-2.78	11,100	11,050	10,800	122,016	1,317,772,800
17/12/2019	11,100	-0.10 ▼	-0.90	11,150	11,150	11,000	53,765	596,791,500
16/12/2019	11,150	0.10 ▲	0.90	11,100	11,200	11,050	105,806	1,179,736,900
14/12/2019	11,100	0.10 ▲	0.90	11,000	11,300	11,050	93,314	1,035,785,400
13/12/2019	11,100	0.10 ▲	0.90	11,000	11,300	11,050	93,314	1,035,785,400
12/12/2019	11,000	-0.10 ▼	-0.91	11,100	11,150	11,000	56,791	624,701,000
11/12/2019	11,100	-0.10 ▼	-0.90	11,200	11,250	11,000	113,742	1,262,536,200
10/12/2019	11,200	0.00 ■■	0.00	11,150	11,200	10,950	90,891	1,017,979,200
09/12/2019	11,150	0.10 ▲	0.90	11,100	11,150	10,950	91,846	1,024,082,900
07/12/2019	11,100	-0.20 ▼	-1.80	11,300	11,350	10,950	113,321	1,257,863,100
06/12/2019	11,100	-0.20 ▼	-1.80	11,300	11,350	10,950	113,321	1,257,863,100
05/12/2019	11,300	0.00 ■■	0.00	11,300	11,450	11,200	72,098	814,707,400
04/12/2019	11,300	0.00 ■■	0.00	11,350	0	0	71,628	809,396,400
03/12/2019	11,350	-0.20 ▼	-1.76	11,500	11,500	11,300	69,031	783,501,850
02/12/2019	11,500	0.20 ▲	1.74	11,300	11,800	11,450	149,603	1,720,434,500
29/11/2019	11,300	0.20 ▲	1.77	11,100	11,350	11,000	230,284	2,602,209,200
28/11/2019	11,100	-0.30 ▼	-2.70	11,350	11,350	11,050	100,163	1,111,809,300
27/11/2019	11,350	0.20 ▲	1.76	11,150	11,400	11,050	131,990	1,498,086,500
26/11/2019	11,150	0.10 ▲	0.90	11,050	11,250	11,050	78,334	873,424,100
25/11/2019	11,050	0.20 ▲	1.81	10,850	11,100	10,850	117,933	1,303,159,650
23/11/2019	10,850	-0.50 ▼	-4.61	11,300	11,400	10,800	187,872	2,038,411,200
22/11/2019	10,850	-0.50 ▼	-4.61	11,300	11,400	10,800	187,872	2,038,411,200
21/11/2019	11,300	-0.30 ▼	-2.65	11,550	11,600	11,200	135,438	1,530,449,400
20/11/2019	11,550	-0.30 ▼	-2.60	11,850	11,900	11,550	97,846	1,130,121,300
19/11/2019	11,850	0.00 ■■	0.00	11,800	11,950	11,750	115,458	1,368,177,300
18/11/2019	11,800	0.00 ■■	0.00	11,800	12,000	11,650	120,163	1,417,923,400
15/11/2019	11,800	0.00 ■■	0.00	11,850	11,900	11,700	152,938	1,804,668,400
14/11/2019	11,850	-0.30 ▼	-2.53	12,150	12,200	11,750	337,210	3,995,938,500
13/11/2019	12,150	-0.20 ▼	-1.65	12,300	12,400	12,150	148,860	1,808,649,000
12/11/2019	12,300	-0.10 ▼	-0.81	12,450	12,550	12,250	131,474	1,617,130,200
11/11/2019	12,450	-0.10 ▼	-0.80	12,550	12,600	12,450	114,848	1,429,857,600
09/11/2019	12,550	0.00 ■■	0.00	12,600	12,650	12,500	68,781	863,201,550
08/11/2019	12,550	0.00 ■■	0.00	12,600	12,650	12,500	68,781	863,201,550
07/11/2019	12,600	-0.20 ▼	-1.59	12,750	12,750	12,550	102,254	1,288,400,400
06/11/2019	12,750	0.30 ▲	2.35	12,500	12,750	12,450	147,601	1,881,912,750
05/11/2019	12,500	0.10 ▲	0.80	12,400	12,650	12,300	196,234	2,452,925,000
04/11/2019	12,950	-0.20 ▼	-1.54	13,150	13,200	12,950	251,388	3,255,474,600
01/11/2019	12,950	-0.20 ▼	-1.54	13,150	13,200	12,950	251,388	3,255,474,600
31/10/2019	13,150	-0.20 ▼	-1.52	13,350	13,400	13,100	115,915	1,524,282,250
30/10/2019	13,350	0.20 ▲	1.50	13,150	13,350	13,150	92,874	1,239,867,900
29/10/2019	13,150	-0.30 ▼	-2.28	13,450	13,400	13,100	364,113	4,788,085,950
28/10/2019	13,450	0.00 ■■	0.00	13,450	13,650	13,400	92,068	1,238,314,600
26/10/2019	13,450	0.00 ■■	0.00	13,450	13,550	13,350	74,773	1,005,696,850
25/10/2019	13,450	0.00 ■■	0.00	13,450	13,550	13,350	74,773	1,005,696,850
24/10/2019	13,450	0.10 ▲	0.74	13,300	13,500	13,300	92,588	1,245,308,600
23/10/2019	13,300	-0.10 ▼	-0.75	13,450	13,550	13,300	120,506	1,602,729,800
22/10/2019	13,450	-0.10 ▼	-0.74	13,500	13,600	13,400	123,229	1,657,430,050
21/10/2019	13,500	-0.10 ▼	-0.74	13,600	13,800	13,500	121,883	1,645,420,500
18/10/2019	13,600	-0.10 ▼	-0.74	13,700	13,750	13,600	90,147	1,225,999,200
17/10/2019	13,700	-0.10 ▼	-0.73	13,750	13,800	13,700	74,359	1,018,718,300
16/10/2019	13,750	-0.20 ▼	-1.45	13,900	14,000	13,750	139,859	1,923,061,250
15/10/2019	13,900	-0.20 ▼	-1.44	14,050	14,200	13,900	102,533	1,425,208,700
14/10/2019	14,050	0.30 ▲	2.14	13,800	14,250	13,900	189,431	2,661,505,550
11/10/2019	13,800	0.20 ▲	1.45	13,650	14,000	13,550	182,618	2,520,128,400
10/10/2019	13,650	-0.20 ▼	-1.47	13,800	13,950	13,550	218,365	2,980,682,250
09/10/2019	13,800	-0.20 ▼	-1.45	14,000	14,050	13,750	148,455	2,048,679,000
08/10/2019	14,000	0.20 ▲	1.43	13,800	14,050	13,750	168,995	2,365,930,000
07/10/2019	13,800	-0.40 ▼	-2.90	14,250	14,400	13,800	286,783	3,957,605,400
04/10/2019	14,250	0.00 ■■	0.00	14,250	14,500	14,250	240,394	3,425,614,500
03/10/2019	14,250	-0.20 ▼	-1.40	14,400	14,400	14,100	269,214	3,836,299,500
02/10/2019	14,400	-0.10 ▼	-0.69	14,500	14,750	14,400	233,093	3,356,539,200
01/10/2019	14,500	-0.20 ▼	-1.38	14,650	14,800	14,500	186,044	2,697,638,000
30/09/2019	14,650	0.30 ▲	2.05	14,400	14,800	14,400	472,655	6,924,395,750
27/09/2019	14,400	-0.20 ▼	-1.39	14,600	14,700	14,400	187,290	2,696,976,000
26/09/2019	14,600	0.00 ■■	0.00	14,600	14,750	14,500	173,147	2,527,946,200
25/09/2019	14,600	0.50 ▲	3.42	14,100	14,650	14,100	517,171	7,550,696,600
24/09/2019	14,100	0.00 ■■	0.00	14,100	14,350	14,050	124,333	1,753,095,300
23/09/2019	14,100	0.00 ■■	0.00	14,050	14,350	14,050	243,592	3,434,647,200
20/09/2019	14,050	-0.30 ▼	-2.14	14,350	14,400	14,050	161,792	2,273,177,600
19/09/2019	14,350	0.30 ▲	2.09	14,050	14,400	14,050	225,790	3,240,086,500
18/09/2019	14,050	-0.10 ▼	-0.71	14,150	14,450	14,050	312,320	4,388,096,000
17/09/2019	14,150	0.60 ▲	4.24	13,550	14,300	13,450	422,340	5,976,111,000
16/09/2019	13,550	0.10 ▲	0.74	13,500	13,800	13,500	160,503	2,174,815,650
13/09/2019	13,500	-0.20 ▼	-1.48	13,700	13,800	13,500	153,268	2,069,118,000
12/09/2019	13,700	0.60 ▲	4.38	13,100	13,700	13,050	370,762	5,079,439,400
11/09/2019	13,100	0.00 ■■	0.00	13,100	13,200	12,950	86,176	1,128,905,600
10/09/2019	13,150	-0.10 ▼	-0.76	13,250	13,350	13,000	155,760	2,048,244,000
09/09/2019	13,250	-0.10 ▼	-0.75	13,300	13,350	13,000	159,839	2,117,866,750
06/09/2019	13,300	-0.10 ▼	-0.75	13,450	13,450	13,250	95,519	1,270,402,700
05/09/2019	13,450	-0.10 ▼	-0.74	13,550	13,600	13,400	73,405	987,297,250
04/09/2019	13,550	0.00 ■■	0.00	13,550	13,550	13,400	79,211	1,073,309,050
03/09/2019	13,550	0.10 ▲	0.74	13,500	13,700	13,450	60,155	815,100,250
30/08/2019	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	66,027	891,364,500
29/08/2019	13,600	-0.10 ▼	-0.74	13,700	13,700	13,500	99,222	1,349,419,200
28/08/2019	13,700	-0.10 ▼	-0.73	13,750	13,750	13,600	72,662	995,469,400
27/08/2019	13,750	0.00 ■■	0.00	13,750	13,850	13,700	107,590	1,479,362,500
26/08/2019	13,750	-0.10 ▼	-0.73	13,850	13,750	13,550	174,707	2,402,221,250
23/08/2019	13,850	-0.10 ▼	-0.72	13,900	13,950	13,750	136,443	1,889,735,550
22/08/2019	13,900	-0.10 ▼	-0.72	14,000	14,050	13,900	129,275	1,796,922,500
21/08/2019	14,000	0.30 ▲	2.14	13,700	14,100	13,700	197,795	2,769,130,000
20/08/2019	13,700	0.20 ▲	1.46	13,500	13,800	13,400	182,890	2,505,593,000
19/08/2019	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	88,829	1,199,191,500
16/08/2019	13,600	-0.10 ▼	-0.74	13,700	13,700	13,500	94,377	1,283,527,200
15/08/2019	13,700	-0.10 ▼	-0.73	13,750	13,700	13,350	141,565	1,939,440,500
14/08/2019	13,750	-0.10 ▼	-0.73	13,850	13,950	13,600	130,577	1,795,433,750
13/08/2019	13,850	-0.10 ▼	-0.72	13,950	13,950	13,650	217,645	3,014,383,250
12/08/2019	13,950	-0.10 ▼	-0.72	14,000	14,100	13,850	206,999	2,887,636,050
09/08/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,850	145,666	2,039,324,000
08/08/2019	14,000	0.30 ▲	2.14	13,750	14,000	13,500	168,503	2,359,042,000
07/08/2019	13,750	-0.10 ▼	-0.73	13,800	13,900	13,450	232,860	3,201,825,000
06/08/2019	13,800	-0.40 ▼	-2.90	14,250	14,100	13,700	222,204	3,066,415,200
05/08/2019	14,250	0.30 ▲	2.11	13,950	14,400	13,850	334,220	4,762,635,000
02/08/2019	13,950	0.10 ▲	0.72	13,800	14,200	13,350	464,533	6,480,235,350
01/08/2019	13,800	0.00 ■■	0.00	13,800	13,800	12,900	512,755	7,076,019,000
31/07/2019	13,800	0.20 ▲	1.45	13,650	13,850	13,600	236,604	3,265,135,200
30/07/2019	13,650	-0.40 ▼	-2.93	14,050	14,200	13,650	262,264	3,579,903,600
29/07/2019	14,050	-0.30 ▼	-2.14	14,350	14,350	14,050	238,548	3,351,599,400
26/07/2019	14,350	-0.30 ▼	-2.09	14,600	14,600	14,350	128,564	1,844,893,400
25/07/2019	14,600	0.40 ▲	2.74	14,250	14,700	14,350	252,307	3,683,682,200
24/07/2019	14,250	0.20 ▲	1.40	14,100	14,450	13,950	373,676	5,324,883,000
23/07/2019	14,100	-0.50 ▼	-3.55	14,600	14,600	14,100	355,737	5,015,891,700
22/07/2019	14,600	-0.10 ▼	-0.68	14,700	14,850	14,550	162,393	2,370,937,800
19/07/2019	14,700	-0.30 ▼	-2.04	14,950	15,000	14,700	179,489	2,638,488,300
18/07/2019	14,950	0.10 ▲	0.67	14,800	15,200	14,700	201,876	3,018,046,200
17/07/2019	14,800	0.00 ■■	0.00	14,800	14,900	14,600	262,730	3,888,404,000
16/07/2019	14,800	-0.10 ▼	-0.68	14,950	15,050	14,800	159,086	2,354,472,800
15/07/2019	14,950	-0.20 ▼	-1.34	15,100	15,200	14,850	176,434	2,637,688,300
12/07/2019	15,100	0.10 ▲	0.66	15,000	15,200	15,000	113,954	1,720,705,400
11/07/2019	15,000	-0.30 ▼	-2.00	15,300	15,450	15,000	240,621	3,609,315,000
10/07/2019	15,300	0.10 ▲	0.65	15,250	15,350	15,150	106,851	1,634,820,300
09/07/2019	15,250	-0.10 ▼	-0.66	15,300	15,300	15,050	143,038	2,181,329,500
08/07/2019	15,300	0.00 ■■	0.00	15,350	15,400	15,150	92,197	1,410,614,100
05/07/2019	15,350	-0.10 ▼	-0.65	15,450	15,600	15,300	140,930	2,163,275,500
04/07/2019	15,450	0.40 ▲	2.59	15,000	15,500	15,050	332,589	5,138,500,050
03/07/2019	15,000	0.00 ■■	0.00	15,000	15,100	14,800	86,551	1,298,265,000
02/07/2019	15,000	-0.10 ▼	-0.67	15,100	15,150	14,850	77,277	1,159,155,000
01/07/2019	15,100	0.40 ▲	2.65	14,750	15,150	14,900	109,160	1,648,316,000
28/06/2019	14,750	-0.20 ▼	-1.36	14,950	15,100	14,600	179,788	2,651,873,000
27/06/2019	14,950	-0.30 ▼	-2.01	15,250	15,400	14,900	288,076	4,306,736,200
26/06/2019	15,250	-0.20 ▼	-1.31	15,450	15,450	15,200	152,637	2,327,714,250
25/06/2019	15,450	-0.10 ▼	-0.65	15,550	15,550	15,400	128,170	1,980,226,500
24/06/2019	15,550	-0.10 ▼	-0.64	15,700	15,750	15,450	130,989	2,036,878,950
21/06/2019	15,700	-0.10 ▼	-0.64	15,750	15,850	15,550	200,854	3,153,407,800
20/06/2019	15,750	0.40 ▲	2.54	15,300	15,750	15,300	195,285	3,075,738,750
19/06/2019	15,300	0.10 ▲	0.65	15,250	15,550	15,300	110,119	1,684,820,700
18/06/2019	15,250	-0.30 ▼	-1.97	15,500	15,600	15,250	133,612	2,037,583,000
17/06/2019	15,500	-0.40 ▼	-2.58	15,850	15,950	15,500	123,396	1,912,638,000
16/06/2019	15,850	0.00 ■■	0.00	15,800	16,000	15,800	111,736	1,771,015,600
14/06/2019	15,850	0.00 ■■	0.00	15,800	16,000	15,800	111,736	1,771,015,600
13/06/2019	15,800	-0.10 ▼	-0.63	15,900	15,900	15,750	113,923	1,799,983,400
11/06/2019	16,100	-0.10 ▼	-0.62	16,200	16,300	16,100	85,711	1,379,947,100
10/06/2019	16,200	0.10 ▲	0.62	16,050	16,400	16,150	210,615	3,411,963,000
09/06/2019	16,050	0.10 ▲	0.62	15,950	16,100	15,950	129,762	2,082,680,100
07/06/2019	16,050	0.10 ▲	0.62	15,950	16,100	15,950	129,762	2,082,680,100
06/06/2019	15,950	-0.10 ▼	-0.63	16,000	16,200	15,600	191,567	3,055,493,650
05/06/2019	16,000	0.00 ■■	0.00	16,000	16,350	16,000	161,526	2,584,416,000
04/06/2019	16,000	-0.10 ▼	-0.63	16,050	16,350	16,000	152,401	2,438,416,000
03/06/2019	16,050	-0.10 ▼	-0.62	16,150	16,500	16,050	262,757	4,217,249,850
02/06/2019	16,150	-0.50 ▼	-3.10	16,650	16,750	16,150	193,118	3,118,855,700
31/05/2019	16,150	-0.50 ▼	-3.10	16,650	16,750	16,150	193,118	3,118,855,700
30/05/2019	16,650	-0.10 ▼	-0.60	16,700	17,100	16,600	341,602	5,687,673,300
29/05/2019	16,700	-0.30 ▼	-1.80	16,950	16,950	16,700	159,896	2,670,263,200
28/05/2019	16,950	0.10 ▲	0.59	16,850	17,000	16,650	127,711	2,164,701,450
27/05/2019	16,850	0.10 ▲	0.59	16,800	16,950	16,700	83,577	1,408,272,450
26/05/2019	16,800	0.00 ■■	0.00	16,800	17,150	16,650	176,960	2,972,928,000
24/05/2019	16,800	0.00 ■■	0.00	16,800	17,150	16,650	176,960	2,972,928,000
23/05/2019	16,800	0.10 ▲	0.60	16,700	16,900	16,550	223,514	3,755,035,200
22/05/2019	16,700	-0.20 ▼	-1.20	16,900	17,250	16,650	323,966	5,410,232,200
21/05/2019	16,900	-0.60 ▼	-3.55	17,450	17,450	16,900	266,921	4,510,964,900
20/05/2019	17,450	0.30 ▲	1.72	17,200	17,700	17,150	231,562	4,040,756,900
19/05/2019	17,200	-0.10 ▼	-0.58	17,300	17,500	17,150	211,016	3,629,475,200
17/05/2019	17,200	-0.10 ▼	-0.58	17,300	17,500	17,150	211,016	3,629,475,200
16/05/2019	17,300	-0.10 ▼	-0.58	17,400	18,050	17,300	371,884	6,433,593,200
15/05/2019	17,400	1.10 ▲	6.32	16,300	17,400	16,400	353,593	6,152,518,200
14/05/2019	16,300	-0.50 ▼	-3.07	16,800	16,400	16,050	190,581	3,106,470,300
13/05/2019	16,800	-0.20 ▼	-1.19	17,000	17,150	16,750	159,404	2,677,987,200
12/05/2019	17,000	0.80 ▲	4.71	16,200	17,250	16,300	192,996	3,280,932,000
10/05/2019	17,000	0.80 ▲	4.71	16,200	17,250	16,300	192,996	3,280,932,000
09/05/2019	16,200	-0.40 ▼	-2.47	16,550	16,650	16,200	133,422	2,161,436,400
08/05/2019	16,550	0.40 ▲	2.42	16,200	16,650	15,900	154,926	2,564,025,300
07/05/2019	16,200	-0.10 ▼	-0.62	16,250	16,600	16,200	101,977	1,652,027,400
06/05/2019	16,250	-0.60 ▼	-3.69	16,800	16,600	16,250	185,506	3,014,472,500
05/05/2019	16,800	-0.30 ▼	-1.79	17,150	17,100	16,800	134,168	2,254,022,400
03/05/2019	16,800	-0.30 ▼	-1.79	17,150	17,100	16,800	134,168	2,254,022,400
02/05/2019	17,150	-0.40 ▼	-2.33	17,500	17,450	17,150	113,914	1,953,625,100
01/05/2019	17,500	0.90 ▲	5.14	16,600	17,500	16,700	163,439	2,860,182,500
30/04/2019	17,500	0.90 ▲	5.14	16,600	17,500	16,700	163,439	2,860,182,500
29/04/2019	17,500	0.90 ▲	5.14	16,600	17,500	16,700	163,439	2,860,182,500
28/04/2019	17,500	0.90 ▲	5.14	16,600	17,500	16,700	163,439	2,860,182,500
26/04/2019	17,500	0.90 ▲	5.14	16,600	17,500	16,700	163,439	2,860,182,500
25/04/2019	16,600	-0.70 ▼	-4.22	17,300	17,350	16,400	452,128	7,505,324,800
24/04/2019	17,300	-0.10 ▼	-0.58	17,400	17,600	17,300	373,736	6,465,632,800
23/04/2019	17,400	0.00 ■■	0.00	17,350	17,500	17,300	142,188	2,474,071,200
22/04/2019	17,350	-0.60 ▼	-3.46	17,950	18,000	17,150	159,763	2,771,888,050
21/04/2019	17,950	0.10 ▲	0.56	17,900	18,050	17,800	62,879	1,128,678,050
19/04/2019	17,950	0.10 ▲	0.56	17,900	18,050	17,800	62,879	1,128,678,050
18/04/2019	17,900	-0.30 ▼	-1.68	18,200	18,300	17,750	166,884	2,987,223,600
17/04/2019	18,200	-0.60 ▼	-3.30	18,750	18,950	18,200	147,603	2,686,374,600
16/04/2019	18,750	-0.20 ▼	-1.07	18,950	18,900	18,500	144,389	2,707,293,750
15/04/2019	18,950	0.30 ▲	1.58	18,700	18,950	18,550	120,140	2,276,653,000
12/04/2019	18,950	0.30 ▲	1.58	18,700	18,950	18,550	120,140	2,276,653,000
11/04/2019	18,700	-0.20 ▼	-1.07	18,900	19,000	18,700	98,875	1,848,962,500
10/04/2019	18,900	-0.10 ▼	-0.53	19,000	19,100	18,700	149,781	2,830,860,900
09/04/2019	19,000	-0.50 ▼	-2.63	19,500	19,650	19,000	194,027	3,686,513,000
08/04/2019	19,500	0.10 ▲	0.51	19,400	19,950	19,400	213,266	4,158,687,000
05/04/2019	19,400	0.00 ■■	0.00	19,400	19,650	19,400	168,738	3,273,517,200
04/04/2019	19,400	-0.40 ▼	-2.06	19,800	19,850	19,400	124,161	2,408,723,400
03/04/2019	19,800	0.30 ▲	1.52	19,550	19,850	19,300	188,224	3,726,835,200
02/04/2019	19,550	0.20 ▲	1.02	19,400	19,800	19,450	256,525	5,015,063,750
01/04/2019	19,400	0.60 ▲	3.09	18,750	19,450	18,850	261,891	5,080,685,400
31/03/2019	18,300	0.10 ▲	0.55	18,200	18,400	18,150	606,010	11,089,983,000
29/03/2019	18,750	0.10 ▲	0.53	18,650	18,800	18,550	96,206	1,803,862,500
28/03/2019	18,650	0.20 ▲	1.07	18,450	18,800	18,300	130,493	2,433,694,450
27/03/2019	18,450	0.10 ▲	0.54	18,300	18,650	18,300	82,162	1,515,888,900
26/03/2019	18,300	-0.20 ▼	-1.09	18,500	18,700	18,150	162,713	2,977,647,900
25/03/2019	18,300	-0.60 ▼	-3.28	18,950	18,500	18,000	279,450	5,113,935,000
22/03/2019	18,950	0.30 ▲	1.58	18,700	19,000	18,450	232,865	4,412,791,750
21/03/2019	18,700	-1.00 ▼	-5.35	19,700	19,800	18,700	252,045	4,713,241,500
20/03/2019	19,700	-0.30 ▼	-1.52	19,950	20,000	18,950	432,839	8,526,928,300
19/03/2019	19,950	-0.80 ▼	-4.01	20,700	20,800	19,950	604,180	12,053,391,000
18/03/2019	20,700	-0.10 ▼	-0.48	20,800	21,200	20,500	261,951	5,422,385,700
15/03/2019	20,800	0.60 ▲	2.88	20,250	20,900	20,100	339,667	7,065,073,600
14/03/2019	20,250	-0.20 ▼	-0.99	20,450	20,650	20,250	312,164	6,321,321,000
13/03/2019	20,450	0.10 ▲	0.49	20,300	20,650	20,350	469,429	9,599,823,050
12/03/2019	20,300	-0.10 ▼	-0.49	20,350	20,700	20,200	263,036	5,339,630,800
11/03/2019	20,350	0.00 ■■	0.00	20,400	20,500	19,950	464,333	9,449,176,550
08/03/2019	20,400	-0.60 ▼	-2.94	20,950	20,750	20,150	651,481	13,290,212,400
07/03/2019	20,950	-0.20 ▼	-0.95	21,100	21,400	20,850	349,000	7,311,550,000
06/03/2019	21,100	0.30 ▲	1.42	20,800	21,400	20,900	558,126	11,776,458,600
05/03/2019	20,800	0.40 ▲	1.92	20,400	20,800	20,100	501,022	10,421,257,600
04/03/2019	20,400	0.10 ▲	0.49	20,250	20,850	20,300	376,597	7,682,578,800
01/03/2019	20,250	0.70 ▲	3.46	19,550	20,250	19,700	263,684	5,339,601,000
28/02/2019	19,550	-0.20 ▼	-1.02	19,750	20,400	19,550	614,811	12,019,555,050
27/02/2019	19,750	0.70 ▲	3.54	19,050	19,950	19,000	448,901	8,865,794,750
26/02/2019	19,050	0.30 ▲	1.57	18,750	19,350	18,650	418,923	7,980,483,150
25/02/2019	18,750	0.60 ▲	3.20	18,100	18,850	18,300	431,024	8,081,700,000
22/02/2019	18,100	0.00 ■■	0.00	18,150	18,350	17,950	184,902	3,346,726,200
21/02/2019	18,150	0.10 ▲	0.55	18,050	18,350	17,950	131,176	2,380,844,400
20/02/2019	18,050	0.20 ▲	1.11	17,900	18,250	17,900	207,474	3,744,905,700
19/02/2019	17,900	-1.00 ▼	-5.59	18,850	18,900	17,900	351,575	6,293,192,500
18/02/2019	18,850	0.30 ▲	1.59	18,600	18,850	18,400	263,614	4,969,123,900
15/02/2019	18,600	-0.10 ▼	-0.54	18,700	18,850	18,400	187,234	3,482,552,400
14/02/2019	18,700	0.80 ▲	4.28	17,950	19,000	17,750	382,485	7,152,469,500
13/02/2019	17,950	-0.10 ▼	-0.56	18,000	18,200	17,950	217,659	3,906,979,050
12/02/2019	18,000	0.80 ▲	4.44	17,200	18,400	17,800	449,975	8,099,550,000
11/02/2019	17,200	1.10 ▲	6.40	16,100	17,200	16,200	246,429	4,238,578,800
01/02/2019	16,100	0.10 ▲	0.62	16,000	16,100	15,800	70,522	1,135,404,200
31/01/2019	16,000	0.00 ■■	0.00	16,000	16,150	15,700	133,258	2,132,128,000
30/01/2019	16,000	-0.10 ▼	-0.63	16,050	16,300	16,000	48,882	782,112,000
29/01/2019	16,050	-0.10 ▼	-0.62	16,150	16,200	15,950	50,549	811,311,450
28/01/2019	16,150	-0.10 ▼	-0.62	16,200	16,350	16,150	58,133	938,847,950
25/01/2019	16,200	-0.20 ▼	-1.23	16,350	16,500	16,200	74,074	1,199,998,800
24/01/2019	16,350	0.10 ▲	0.61	16,300	16,550	16,350	47,996,000	784,734,600,000
23/01/2019	16,300	0.10 ▲	0.61	16,250	16,350	16,200	53,753,000	876,173,900,000
22/01/2019	16,250	-0.30 ▼	-1.85	16,500	16,800	16,250	71,057,000	1,154,676,250,000
21/01/2019	16,500	0.35 ▲	2.12	16,150	16,600	16,150	412,550	6,807,075,000
18/01/2019	16,150	-0.35 ▼	-2.17	16,500	16,600	16,150	911,010	14,712,811,500
17/01/2019	16,500	-0.25 ▼	-1.52	16,750	16,900	16,450	828,760	13,674,540,000
16/01/2019	16,750	-0.05 ▼	-0.30	16,800	17,150	16,700	1,487,350	24,913,112,500
15/01/2019	16,800	0.30 ▲	1.79	16,500	16,850	16,550	551,410	9,263,688,000
14/01/2019	16,500	-0.30 ▼	-1.82	16,800	16,850	16,500	864,420	14,262,930,000
11/01/2019	16,800	0.45 ▲	2.68	16,350	17,200	16,450	2,193,200	36,845,760,000
10/01/2019	16,350	0.35 ▲	2.14	16,000	16,750	16,050	1,591,230	26,016,610,500
09/01/2019	16,000	0.65 ▲	4.06	15,350	16,000	15,350	1,247,980	19,967,680,000
08/01/2019	15,350	-0.25 ▼	-1.63	15,600	15,650	15,200	920,030	14,122,460,500
07/01/2019	15,600	0.10 ▲	0.64	15,500	16,000	15,550	760,670	11,866,452,000
04/01/2019	15,500	-0.15 ▼	-0.97	15,650	15,650	15,000	1,435,440	22,249,320,000
03/01/2019	15,650	-1.15 ▼	-7.35	16,800	16,950	15,650	2,457,820	38,464,883,000
02/01/2019	16,800	-0.55 ▼	-3.27	17,350	17,650	16,800	1,036,600	17,414,880,000
30/12/2018	17,350	-0.05 ▼	-0.29	17,400	17,650	17,350	843,250	14,630,387,500
28/12/2018	17,350	-0.05 ▼	-0.29	17,400	17,650	17,350	843,250	14,630,387,500
27/12/2018	17,400	0.20 ▲	1.15	17,200	17,800	17,400	968,360	16,849,464,000
26/12/2018	17,200	-0.30 ▼	-1.74	17,500	17,800	17,000	1,021,710	17,573,412,000
25/12/2018	17,500	-0.80 ▼	-4.57	18,300	17,950	17,300	2,216,390	38,786,825,000
24/12/2018	18,300	-0.45 ▼	-2.46	18,750	19,200	18,300	1,351,300	24,728,790,000
23/12/2018	18,750	0.25 ▲	1.33	18,500	18,850	18,250	2,098,060	39,338,625,000
21/12/2018	18,750	0.25 ▲	1.33	18,500	18,850	18,250	2,098,060	39,338,625,000
20/12/2018	18,500	0.20 ▲	1.08	18,500	18,800	18,350	970,880	17,961,280,000
19/12/2018	18,500	-0.40 ▼	-2.16	18,900	19,150	18,350	1,390,470	25,723,695,000
18/12/2018	18,900	-0.40 ▼	-2.12	19,300	19,250	18,700	1,565,740	29,592,486,000
17/12/2018	19,300	-0.65 ▼	-3.37	19,950	19,950	19,300	1,624,090	31,344,937,000
16/12/2018	19,950	-0.15 ▼	-0.75	20,100	20,350	19,950	1,671,210	33,340,639,500
14/12/2018	19,950	-0.15 ▼	-0.75	20,100	20,350	19,950	1,671,210	33,340,639,500
13/12/2018	20,100	-0.45 ▼	-2.24	20,550	20,800	20,100	1,584,210	31,842,621,000
12/12/2018	20,550	0.60 ▲	2.92	19,950	20,600	19,850	2,003,300	41,167,815,000
11/12/2018	19,950	0.25 ▲	1.25	19,700	19,950	19,500	1,212,220	24,183,789,000
10/12/2018	19,700	-0.45 ▼	-2.28	20,150	20,050	19,650	1,138,160	22,421,752,000
09/12/2018	20,150	0.25 ▲	1.24	19,900	20,450	19,900	2,311,660	46,579,949,000
07/12/2018	20,150	0.25 ▲	1.24	19,900	20,450	19,900	2,311,660	46,579,949,000
06/12/2018	19,900	1.15 ▲	5.78	18,750	19,900	18,650	3,172,830	63,139,317,000
05/12/2018	18,750	-0.25 ▼	-1.33	19,000	18,850	18,550	883,840	16,572,000,000
04/12/2018	19,000	-0.05 ▼	-0.26	19,050	19,250	18,850	884,660	16,808,540,000
03/12/2018	19,050	0.75 ▲	3.94	18,300	19,050	18,600	1,030,500	19,631,025,000
30/11/2018	18,300	0.10 ▲	0.55	18,200	18,400	18,150	606,010	11,089,983,000
29/11/2018	18,200	-0.20 ▼	-1.10	18,400	18,650	18,200	752,780	13,700,596,000
28/11/2018	18,400	-0.05 ▼	-0.27	18,450	18,450	18,250	501,650	9,230,360,000
27/11/2018	18,450	-0.25 ▼	-1.36	18,700	18,800	18,200	971,780	17,929,341,000
26/11/2018	18,700	-0.10 ▼	-0.53	18,800	18,800	18,500	611,160	11,428,692,000
25/11/2018	18,800	-0.25 ▼	-1.33	19,050	19,100	18,700	627,500	11,797,000,000
23/11/2018	18,800	-0.25 ▼	-1.33	19,050	19,100	18,700	627,500	11,797,000,000
22/11/2018	19,050	0.15 ▲	0.79	18,900	19,400	18,950	1,212,070	23,089,933,500
21/11/2018	18,900	0.10 ▲	0.53	18,800	18,900	18,300	633,940	11,981,466,000
20/11/2018	18,800	-0.10 ▼	-0.53	18,800	18,800	18,400	818,380	15,385,544,000
19/11/2018	18,800	0.45 ▲	2.39	18,350	18,800	18,450	853,770	16,050,876,000
16/11/2018	18,350	0.25 ▲	1.36	18,100	18,650	18,200	1,014,310	18,612,588,500
15/11/2018	18,100	-0.50 ▼	-2.76	18,600	18,650	18,000	1,187,300	21,490,130,000
14/11/2018	18,600	-0.40 ▼	-2.15	19,000	19,450	18,500	1,042,060	19,382,316,000
13/11/2018	19,000	0.40 ▲	2.11	18,600	19,300	18,000	1,922,350	36,524,650,000
12/11/2018	18,600	-0.45 ▼	-2.42	19,050	18,900	18,300	2,318,410	43,122,426,000
09/11/2018	19,050	-1.20 ▼	-6.30	20,250	20,300	19,050	3,120,470	59,444,953,500
08/11/2018	20,250	-0.05 ▼	-0.25	20,300	20,700	20,250	1,347,640	27,289,710,000
07/11/2018	20,300	-0.30 ▼	-1.48	20,600	20,650	20,000	2,137,620	43,393,686,000
06/11/2018	20,600	-0.10 ▼	-0.49	20,700	21,100	20,600	1,588,500	32,723,100,000
05/11/2018	20,700	-0.35 ▼	-1.69	21,050	21,050	20,700	1,254,570	25,969,599,000
02/11/2018	21,050	0.05 ▲	0.24	21,000	21,100	20,500	2,930,730	61,691,866,500
01/11/2018	21,000	-0.25 ▼	-1.19	21,250	21,250	20,600	1,162,890	24,420,690,000
31/10/2018	21,250	0.85 ▲	4.00	20,400	21,250	20,700	1,388,480	29,505,200,000
30/10/2018	20,400	-0.60 ▼	-2.94	21,000	21,000	20,400	2,665,610	54,378,444,000
29/10/2018	21,000	-0.60 ▼	-2.86	21,600	21,750	20,900	1,962,320	41,208,720,000
28/10/2018	21,600	-0.15 ▼	-0.69	21,750	22,350	21,600	1,616,540	34,917,264,000
26/10/2018	21,600	-0.15 ▼	-0.69	21,750	22,350	21,600	1,616,540	34,917,264,000
25/10/2018	21,750	-0.35 ▼	-1.61	22,100	22,000	20,800	2,240,290	48,726,307,500
24/10/2018	22,100	-0.90 ▼	-4.07	23,000	23,400	22,000	2,155,290	47,631,909,000
23/10/2018	23,000	-1.10 ▼	-4.78	24,100	24,100	22,700	4,136,180	95,132,140,000
22/10/2018	24,100	-0.25 ▼	-1.04	24,350	25,050	24,100	2,990,150	72,062,615,000
21/10/2018	24,350	-0.30 ▼	-1.23	24,650	24,750	24,050	1,981,440	48,248,064,000
19/10/2018	24,350	-0.30 ▼	-1.23	24,650	24,750	24,050	1,981,440	48,248,064,000
18/10/2018	24,650	-0.25 ▼	-1.01	24,900	25,450	24,550	5,414,300	133,462,495,000
17/10/2018	24,900	1.00 ▲	4.02	23,900	25,200	24,100	4,798,950	119,493,855,000
16/10/2018	23,900	0.70 ▲	2.93	23,200	23,900	23,200	2,729,530	65,235,767,000
15/10/2018	23,200	-0.35 ▼	-1.51	23,550	23,600	22,950	2,603,620	60,403,984,000
14/10/2018	23,550	0.90 ▲	3.82	22,650	23,550	22,000	2,919,660	68,757,993,000
12/10/2018	23,550	0.90 ▲	3.82	22,650	23,550	22,000	2,919,660	68,757,993,000
11/10/2018	22,650	-1.70 ▼	-7.51	24,350	23,400	22,650	4,910,090	111,213,538,500
10/10/2018	24,350	0.40 ▲	1.64	23,950	24,500	24,000	2,882,680	70,193,258,000
09/10/2018	23,950	-0.05 ▼	-0.21	23,950	24,200	23,800	1,361,290	32,602,895,500
08/10/2018	23,950	-0.20 ▼	-0.84	24,150	24,300	23,900	1,985,990	47,564,460,500
07/10/2018	24,150	-0.45 ▼	-1.86	24,600	24,700	24,150	2,520,850	60,878,527,500
05/10/2018	24,150	-0.45 ▼	-1.86	24,600	24,700	24,150	2,520,850	60,878,527,500
04/10/2018	24,600	0.25 ▲	1.02	24,350	24,700	24,300	2,595,570	63,851,022,000
03/10/2018	24,350	-0.25 ▼	-1.03	24,600	24,900	24,350	1,440,810	35,083,723,500
02/10/2018	24,600	0.15 ▲	0.61	24,450	25,000	24,100	3,061,050	75,301,830,000
01/10/2018	24,450	-0.45 ▼	-1.84	24,900	25,350	24,350	4,189,220	102,426,429,000
30/09/2018	24,900	-0.25 ▼	-1.00	25,150	25,750	24,900	3,582,160	89,195,784,000
28/09/2018	24,900	-0.25 ▼	-1.00	25,150	25,750	24,900	3,582,160	89,195,784,000
27/09/2018	25,150	-0.05 ▼	-0.20	25,200	25,500	25,100	3,012,430	75,762,614,500
26/09/2018	25,200	0.80 ▲	3.17	24,400	25,500	24,300	4,787,540	120,646,008,000
25/09/2018	24,400	0.20 ▲	0.82	24,200	24,700	24,000	3,275,860	79,930,984,000
24/09/2018	24,200	-0.25 ▼	-1.03	24,450	24,600	24,100	2,241,310	54,239,702,000
21/09/2018	24,450	0.25 ▲	1.02	24,200	24,700	24,100	4,605,680	112,608,876,000
20/09/2018	24,200	0.25 ▲	1.03	23,950	24,750	23,800	3,074,500	74,402,900,000
19/09/2018	23,950	0.15 ▲	0.63	23,800	24,650	23,750	4,710,640	112,819,828,000
18/09/2018	23,800	1.10 ▲	4.62	22,700	23,800	22,200	5,098,700	121,349,060,000
17/09/2018	22,700	-0.25 ▼	-1.10	22,700	22,800	22,300	1,102,990	25,037,873,000
14/09/2018	22,700	-0.05 ▼	-0.22	22,750	23,050	22,600	1,501,880	34,092,676,000
13/09/2018	22,750	0.45 ▲	1.98	22,300	23,000	22,300	2,331,000	53,030,250,000
12/09/2018	22,300	0.30 ▲	1.35	22,000	22,650	22,150	1,645,110	36,685,953,000
11/09/2018	22,000	0.25 ▲	1.14	21,750	22,150	21,750	1,053,330	23,173,260,000
10/09/2018	21,750	-0.55 ▼	-2.53	22,300	22,150	21,750	1,206,680	26,245,290,000
07/09/2018	22,300	0.35 ▲	1.57	21,950	22,300	21,950	1,194,570	26,638,911,000
06/09/2018	21,950	-0.50 ▼	-2.28	22,450	22,300	21,850	1,959,840	43,018,488,000
05/09/2018	22,450	-0.35 ▼	-1.56	22,800	22,800	22,000	1,970,570	44,239,296,500
04/09/2018	22,800	-0.35 ▼	-1.54	23,150	23,200	22,400	1,640,480	37,402,944,000
03/09/2018	23,150	0.05 ▲	0.22	23,150	23,500	23,050	1,281,130	29,658,159,500
31/08/2018	23,150	0.05 ▲	0.22	23,150	23,500	23,050	1,281,130	29,658,159,500
30/08/2018	23,150	0.50 ▲	2.16	22,650	23,250	22,950	1,909,430	44,203,304,500
29/08/2018	22,650	0.05 ▲	0.22	22,600	22,650	22,400	1,447,300	32,781,345,000
28/08/2018	22,600	-0.30 ▼	-1.33	22,900	23,000	22,500	1,402,260	31,691,076,000
27/08/2018	22,900	0.05 ▲	0.22	22,900	23,300	22,800	1,281,640	29,349,556,000
24/08/2018	22,900	-0.25 ▼	-1.09	23,150	23,400	22,800	1,284,670	29,418,943,000
23/08/2018	23,150	0.45 ▲	1.94	22,700	23,400	22,750	1,855,010	42,943,481,500
22/08/2018	22,700	0.35 ▲	1.54	22,350	23,250	22,450	2,399,030	54,457,981,000
21/08/2018	22,350	0.35 ▲	1.57	22,000	22,400	21,850	842,650	18,833,227,500
20/08/2018	22,000	-0.10 ▼	-0.45	22,100	22,300	21,950	867,150	19,077,300,000
17/08/2018	22,100	-0.40 ▼	-1.81	22,500	22,700	22,100	1,009,870	22,318,127,000
16/08/2018	22,500	-0.15 ▼	-0.67	22,650	22,600	22,100	1,043,460	23,477,850,000
15/08/2018	22,650	-0.30 ▼	-1.32	22,950	23,200	22,200	1,228,850	27,833,452,500
14/08/2018	22,950	0.50 ▲	2.18	22,450	23,400	22,400	2,217,930	50,901,493,500
13/08/2018	22,450	-0.10 ▼	-0.45	22,550	22,600	22,200	1,304,050	29,275,922,500
10/08/2018	22,550	0.05 ▲	0.22	22,500	22,800	22,150	1,379,850	31,115,617,500
09/08/2018	22,500	0.15 ▲	0.67	22,350	22,900	22,350	1,630,050	36,676,125,000
08/08/2018	22,350	0.35 ▲	1.57	22,000	22,450	22,000	911,760	20,377,836,000
07/08/2018	22,000	0.05 ▲	0.23	22,000	22,700	21,700	1,467,970	32,295,340,000
06/08/2018	22,000	-0.30 ▼	-1.36	22,300	22,350	21,800	829,720	18,253,840,000
03/08/2018	22,300	1.25 ▲	5.61	21,050	22,500	21,000	2,453,410	54,711,043,000
02/08/2018	21,050	-0.15 ▼	-0.71	21,200	21,150	20,700	602,910	12,691,255,500
01/08/2018	21,200	-0.20 ▼	-0.94	21,200	21,250	20,800	801,700	16,996,040,000
31/07/2018	21,200	-0.50 ▼	-2.36	21,700	21,300	20,700	2,053,340	43,530,808,000
30/07/2018	21,700	0.30 ▲	1.38	21,400	21,900	21,400	892,200	19,360,740,000
29/07/2018	21,400	0.50 ▲	2.34	20,900	21,650	20,900	1,187,330	25,408,862,000
27/07/2018	21,400	0.50 ▲	2.34	20,900	21,650	20,900	1,187,330	25,408,862,000
26/07/2018	20,900	-0.65 ▼	-3.11	21,550	21,700	20,600	1,141,130	23,849,617,000
25/07/2018	21,550	-0.30 ▼	-1.39	21,850	22,150	21,500	655,720	14,130,766,000
24/07/2018	21,850	-0.25 ▼	-1.14	22,100	22,400	21,800	716,610	15,657,928,500
23/07/2018	22,100	-1.10 ▼	-4.98	23,200	23,100	22,050	1,883,530	41,626,013,000
22/07/2018	23,200	0.10 ▲	0.43	23,100	23,300	22,550	1,009,580	23,422,256,000
20/07/2018	23,200	0.10 ▲	0.43	23,100	23,300	22,550	1,009,580	23,422,256,000
19/07/2018	23,100	0.15 ▲	0.65	22,950	23,600	22,900	1,203,260	27,795,306,000
18/07/2018	22,950	1.45 ▲	6.32	21,500	22,950	21,600	1,989,010	45,647,779,500
17/07/2018	21,500	0.55 ▲	2.56	20,950	21,500	20,750	787,590	16,933,185,000
16/07/2018	20,950	0.05 ▲	0.24	20,900	21,600	20,900	670,520	14,047,394,000
15/07/2018	20,900	0.30 ▲	1.44	20,600	21,000	20,500	746,060	15,592,654,000
13/07/2018	20,900	0.30 ▲	1.44	20,600	21,000	20,500	746,060	15,592,654,000
12/07/2018	20,600	0.60 ▲	2.91	20,000	20,700	20,000	610,270	12,571,562,000
11/07/2018	20,000	-1.50 ▼	-7.50	21,500	21,100	20,000	1,665,660	33,313,200,000
10/07/2018	21,500	-0.25 ▼	-1.16	21,750	21,800	21,350	464,430	9,985,245,000
09/07/2018	21,750	-0.20 ▼	-0.92	21,950	22,500	21,300	540,560	11,757,180,000
08/07/2018	21,950	0.95 ▲	4.33	21,000	22,050	20,050	1,036,050	22,741,297,500
06/07/2018	21,950	0.95 ▲	4.33	21,000	22,050	20,050	1,036,050	22,741,297,500
05/07/2018	21,000	-0.85 ▼	-4.05	21,850	22,200	20,400	929,760	19,524,960,000
04/07/2018	21,850	0.25 ▲	1.14	21,600	22,000	20,950	912,980	19,948,613,000
03/07/2018	21,600	-1.60 ▼	-7.41	23,200	23,400	21,600	2,249,570	48,590,712,000
02/07/2018	23,200	-0.65 ▼	-2.80	23,850	23,850	22,600	1,116,250	25,897,000,000
01/07/2018	23,850	-0.35 ▼	-1.47	24,200	0	0	511,950	12,210,007,500
29/06/2018	23,850	-0.35 ▼	-1.47	24,200	24,500	23,850	511,950	12,210,007,500
28/06/2018	24,200	-0.95 ▼	-3.93	25,150	25,150	23,900	1,486,710	35,978,382,000
27/06/2018	25,150	-0.15 ▼	-0.60	25,150	25,600	24,500	664,590	16,714,438,500
26/06/2018	25,150	-0.75 ▼	-2.98	25,900	25,850	25,150	684,400	17,212,660,000
25/06/2018	25,900	0.10 ▲	0.39	25,900	26,350	25,900	576,130	14,921,767,000
22/06/2018	25,900	-0.05 ▼	-0.19	25,950	26,050	25,300	887,690	22,991,171,000
21/06/2018	25,950	-0.45 ▼	-1.73	26,400	26,400	25,800	610,110	15,832,354,500
20/06/2018	26,400	0.45 ▲	1.70	25,950	26,400	25,050	1,300,300	34,327,920,000
19/06/2018	25,950	-1.90 ▼	-7.32	27,850	27,000	25,950	2,920,910	75,797,614,500
18/06/2018	27,850	-1.05 ▼	-3.77	28,900	29,100	27,500	830,250	23,122,462,500
17/06/2018	28,900	0.10 ▲	0.35	28,800	29,500	28,400	973,770	28,141,953,000
15/06/2018	28,900	0.10 ▲	0.35	28,800	29,500	28,400	973,770	28,141,953,000
14/06/2018	28,800	1.80 ▲	6.25	27,000	28,850	27,000	6,982,400	201,093,120,000
13/06/2018	27,000	0.40 ▲	1.48	26,600	27,000	26,300	508,150	13,720,050,000
12/06/2018	26,600	-0.20 ▼	-0.75	26,800	27,000	25,200	887,850	23,616,810,000
11/06/2018	26,800	-0.40 ▼	-1.49	27,200	27,300	26,700	813,300	21,796,440,000
10/06/2018	27,200	0.50 ▲	1.84	26,700	27,400	26,350	880,220	23,941,984,000
08/06/2018	27,200	0.50 ▲	1.84	26,700	27,400	26,350	880,220	23,941,984,000
07/06/2018	26,700	-0.35 ▼	-1.31	27,050	27,100	26,400	963,560	25,727,052,000
06/06/2018	27,050	0.25 ▲	0.92	26,800	27,700	26,500	870,040	23,534,582,000
05/06/2018	26,800	1.40 ▲	5.22	25,400	27,150	26,500	1,933,900	51,828,520,000
04/06/2018	25,400	1.65 ▲	6.50	23,750	25,400	23,700	935,100	23,751,540,000
03/06/2018	23,750	-0.15 ▼	-0.63	23,900	24,200	23,500	1,048,580	24,903,775,000
01/06/2018	23,750	-0.15 ▼	-0.63	23,900	24,200	23,500	1,048,580	24,903,775,000
31/05/2018	23,900	0.30 ▲	1.26	23,600	24,200	23,200	739,790	17,680,981,000
30/05/2018	23,600	-0.40 ▼	-1.69	24,000	24,400	23,550	622,880	14,699,968,000
29/05/2018	24,000	1.60 ▲	6.67	22,400	24,000	22,300	946,140	22,707,360,000
28/05/2018	34,150	-2.55 ▼	-7.47	36,700	37,200	34,150	2,207,490	75,385,783,500
27/05/2018	36,700	-0.95 ▼	-2.59	37,650	38,200	36,700	929,850	34,125,495,000
25/05/2018	36,700	-0.95 ▼	-2.59	37,650	38,200	36,700	929,850	34,125,495,000
24/05/2018	37,650	-1.05 ▼	-2.79	38,700	39,350	37,400	878,330	33,069,124,500
23/05/2018	38,700	-0.80 ▼	-2.07	39,500	39,200	38,000	1,089,780	42,174,486,000
22/05/2018	39,500	-1.45 ▼	-3.67	40,950	40,950	38,850	928,110	36,660,345,000
21/05/2018	40,950	0.55 ▲	1.34	40,400	41,100	40,500	731,590	29,958,610,500
20/05/2018	40,400	1.15 ▲	2.85	39,250	40,450	39,500	994,320	40,170,528,000
18/05/2018	40,400	1.15 ▲	2.85	39,250	40,450	39,500	994,320	40,170,528,000
17/05/2018	39,250	0.40 ▲	1.02	38,850	39,400	38,850	372,510	14,621,017,500
16/05/2018	38,850	-0.85 ▼	-2.19	39,700	39,700	38,850	591,040	22,961,904,000
15/05/2018	39,700	-0.10 ▼	-0.25	39,800	40,500	39,350	489,240	19,422,828,000
14/05/2018	39,800	-0.10 ▼	-0.25	39,900	40,000	39,200	501,670	19,966,466,000
13/05/2018	39,900	0.40 ▲	1.00	39,500	39,900	38,800	509,390	20,324,661,000
11/05/2018	39,900	0.40 ▲	1.00	39,500	39,900	38,800	509,390	20,324,661,000
10/05/2018	39,500	-1.10 ▼	-2.78	40,600	40,600	39,500	466,760	18,437,020,000
09/05/2018	40,600	-0.10 ▼	-0.25	40,700	41,100	40,000	978,370	39,721,822,000
08/05/2018	40,700	-0.10 ▼	-0.25	40,800	41,650	40,700	438,620	17,851,834,000
07/05/2018	40,800	0.30 ▲	0.74	40,500	41,400	40,200	459,020	18,728,016,000
05/05/2018	40,500	-0.50 ▼	-1.23	41,000	41,400	40,200	579,650	23,475,825,000
04/05/2018	40,500	-0.50 ▼	-1.23	41,000	41,400	40,200	579,650	23,475,825,000
03/05/2018	41,000	-1.00 ▼	-2.44	41,000	41,000	39,000	848,530	34,789,730,000
02/05/2018	41,000	1.00 ▲	2.44	40,000	41,500	40,250	803,940	32,961,540,000
30/04/2018	40,000	1.85 ▲	4.63	38,150	40,000	37,000	1,005,390	40,215,600,000
27/04/2018	40,000	1.85 ▲	4.63	38,150	40,000	37,000	1,005,390	40,215,600,000
26/04/2018	38,150	-2.85 ▼	-7.47	41,000	40,900	38,150	1,415,750	54,010,862,500
25/04/2018	41,000	-2.15 ▼	-5.24	43,150	41,800	40,150	2,116,890	86,792,490,000
24/04/2018	41,000	-2.15 ▼	-5.24	43,150	41,800	40,150	2,116,890	86,792,490,000
23/04/2018	43,150	-3.20 ▼	-7.42	46,350	45,600	43,150	3,006,040	129,710,626,000
20/04/2018	46,350	-0.45 ▼	-0.97	46,800	46,800	45,350	828,870	38,418,124,500
19/04/2018	46,800	-0.30 ▼	-0.64	47,100	47,100	44,000	1,198,840	56,105,712,000
18/04/2018	47,100	-0.15 ▼	-0.32	47,250	48,400	47,100	932,540	43,922,634,000
13/04/2018	47,600	-0.40 ▼	-0.84	48,000	48,700	47,250	1,165,620	55,483,512,000
12/04/2018	48,000	-0.50 ▼	-1.04	48,000	48,500	46,800	1,683,220	80,794,560,000
11/04/2018	48,000	-0.80 ▼	-1.67	48,800	49,900	47,750	2,232,630	107,166,240,000
10/04/2018	48,800	-1.90 ▼	-3.89	50,700	51,100	48,000	5,108,520	249,295,776,000
09/04/2018	50,700	1.70 ▲	3.35	49,000	50,900	49,150	2,327,930	118,026,051,000
06/04/2018	49,000	0.50 ▲	1.02	48,500	49,300	47,800	2,982,830	146,158,670,000
05/04/2018	48,500	0.75 ▲	1.55	47,750	48,900	48,000	2,192,490	106,335,765,000
04/04/2018	47,750	1.25 ▲	2.62	46,500	47,950	47,000	2,708,020	129,307,955,000
03/04/2018	46,500	0.75 ▲	1.61	45,750	46,500	45,500	2,132,270	99,150,555,000
02/04/2018	45,750	1.15 ▲	2.51	44,600	46,000	44,650	2,619,440	119,839,380,000
30/03/2018	44,600	0.30 ▲	0.67	44,300	44,950	43,500	1,172,680	52,301,528,000
29/03/2018	44,300	-0.10 ▼	-0.23	44,300	45,300	43,600	1,094,790	48,499,197,000
28/03/2018	44,300	1.85 ▲	4.18	42,450	44,350	42,000	1,564,260	69,296,718,000
27/03/2018	42,450	0.95 ▲	2.24	41,500	42,500	41,700	1,018,130	43,219,618,500
26/03/2018	41,500	-0.85 ▼	-2.05	42,350	43,300	41,500	1,018,690	42,275,635,000
23/03/2018	42,350	-1.65 ▼	-3.90	44,000	43,000	41,800	1,646,500	69,729,275,000
22/03/2018	44,000	-0.70 ▼	-1.59	44,700	44,800	43,500	1,437,600	63,254,400,000
21/03/2018	44,700	0.20 ▲	0.45	44,850	45,500	44,400	963,150	43,052,805,000
20/03/2018	44,850	0.35 ▲	0.78	44,500	45,800	44,500	1,416,910	63,548,413,500
19/03/2018	44,500	-1.70 ▼	-3.82	45,800	46,100	44,150	1,580,770	70,344,265,000
16/03/2018	45,800	0.10 ▲	0.22	46,200	46,200	45,300	1,492,070	68,336,806,000
15/03/2018	46,200	0.50 ▲	1.08	45,700	47,200	45,050	2,163,770	99,966,174,000
14/03/2018	45,700	2.60 ▲	5.69	43,100	45,900	43,300	3,173,810	145,043,117,000
13/03/2018	43,100	1.40 ▲	3.25	41,700	43,100	40,850	1,844,960	79,517,776,000
12/03/2018	41,700	-1.05 ▼	-2.52	42,750	43,000	42,100	1,121,520	46,767,384,000
09/03/2018	42,600	-0.15 ▼	-0.35	42,750	43,000	42,100	1,448,280	61,696,728,000
08/03/2018	42,750	-0.05 ▼	-0.12	42,750	43,400	42,350	1,630,350	69,697,462,500
07/03/2018	42,750	-0.05 ▼	-0.12	42,800	43,450	42,250	2,364,480	101,081,520,000
06/03/2018	42,800	1.40 ▲	3.27	41,400	43,700	42,000	4,231,280	181,098,784,000
05/03/2018	41,400	2.70 ▲	6.52	38,700	41,400	38,800	2,849,450	117,967,230,000
02/03/2018	38,700	1.50 ▲	3.88	37,200	38,950	36,500	1,321,810	51,154,047,000
01/03/2018	37,200	-0.60 ▼	-1.61	37,800	37,500	36,800	1,319,030	49,067,916,000
28/02/2018	37,800	-0.60 ▼	-1.59	38,400	38,500	37,700	1,122,160	42,417,648,000
27/02/2018	38,400	-0.60 ▼	-1.56	39,000	39,000	38,200	873,900	33,557,760,000
26/02/2018	39,000	-0.30 ▼	-0.77	39,300	39,600	38,800	1,280,690	49,946,910,000
23/02/2018	39,300	0.50 ▲	1.27	38,800	39,300	38,500	1,108,100	43,548,330,000
22/02/2018	38,800	-0.90 ▼	-2.32	39,700	39,650	38,800	1,086,720	42,164,736,000
21/02/2018	39,700	0.95 ▲	2.39	38,750	39,700	38,800	950,260	37,725,322,000
14/02/2018	38,750	0.75 ▲	1.94	38,000	38,900	38,000	1,322,090	51,230,987,500
13/02/2018	38,750	0.75 ▲	1.94	38,000	38,900	38,000	1,322,090	51,230,987,500
12/02/2018	38,000	1.80 ▲	4.74	36,200	38,000	36,200	1,653,100	62,817,800,000
09/02/2018	36,200	-1.65 ▼	-4.56	37,850	36,950	35,250	1,979,190	71,646,678,000
08/02/2018	37,850	-0.65 ▼	-1.72	38,500	38,500	37,000	835,610	31,627,838,500
07/02/2018	38,500	-1.70 ▼	-4.42	40,200	40,000	38,000	1,537,860	59,207,610,000
06/02/2018	37,400	-2.80 ▼	-7.49	40,200	39,000	37,400	3,448,380	128,969,412,000
05/02/2018	40,200	-3.00 ▼	-7.46	43,200	42,800	40,200	1,969,000	79,153,800,000
02/02/2018	43,200	-0.60 ▼	-1.39	43,800	43,900	43,100	710,160	30,678,912,000
01/02/2018	43,800	-0.40 ▼	-0.91	44,200	44,950	43,500	583,930	25,576,134,000
31/01/2018	44,200	-0.40 ▼	-0.90	44,600	46,000	44,200	1,076,010	47,559,642,000
30/01/2018	44,600	1.30 ▲	2.91	43,300	44,700	41,500	2,287,060	102,002,876,000
29/01/2018	43,300	-1.95 ▼	-4.50	45,250	45,800	43,300	2,088,900	90,449,370,000
26/01/2018	45,250	-1.20 ▼	-2.65	46,450	46,450	45,100	3,077,930	139,276,332,500
25/01/2018	46,450	0.35 ▲	0.75	46,100	47,000	46,400	2,505,640	116,386,978,000
24/01/2018	49,500	2.70 ▲	5.45	46,800	47,200	46,050	2,038,570	100,909,215,000
22/01/2018	46,050	-0.70 ▼	-1.52	46,800	47,200	46,050	1,626,400	74,895,720,000
19/01/2018	46,800	0.40 ▲	0.85	46,400	48,000	46,400	1,562,310	73,116,108,000
18/01/2018	46,400	-0.25 ▼	-0.54	46,400	46,500	45,300	1,250,480	58,022,272,000
17/01/2018	46,400	-1.60 ▼	-3.45	48,000	48,200	46,400	1,588,440	73,703,616,000
16/01/2018	48,000	-0.25 ▼	-0.52	48,250	48,250	47,500	1,873,870	89,945,760,000
15/01/2018	48,250	-0.25 ▼	-0.52	48,250	48,300	47,400	1,522,520	73,461,590,000
12/01/2018	48,250	-0.35 ▼	-0.73	48,250	48,800	47,700	2,319,550	111,918,287,500
11/01/2018	48,250	1.75 ▲	3.63	46,500	48,500	46,050	2,202,100	106,251,325,000
10/01/2018	46,500	1.55 ▲	3.33	44,950	47,200	45,000	3,059,920	142,286,280,000
09/01/2018	44,950	0.20 ▲	0.44	44,750	45,550	44,700	1,401,380	62,992,031,000
08/01/2018	44,750	-0.45 ▼	-1.01	45,200	45,700	44,550	1,734,680	77,626,930,000
05/01/2018	45,200	-0.80 ▼	-1.77	46,000	46,000	44,850	1,331,200	60,170,240,000
04/01/2018	46,000	0.30 ▲	0.65	45,700	46,500	45,700	1,548,440	71,228,240,000
03/01/2018	45,700	2.70 ▲	5.91	43,000	45,850	43,800	3,359,620	153,534,634,000
02/01/2018	43,000	-1.40 ▼	-3.26	44,400	44,800	42,000	3,567,320	153,394,760,000
01/01/2018	44,400	-0.40 ▼	-0.90	44,800	45,400	44,300	1,181,320	52,450,608,000
29/12/2017	44,400	-0.40 ▼	-0.90	44,800	45,400	44,300	1,181,320	52,450,608,000
28/12/2017	44,800	0.80 ▲	1.79	44,000	45,600	44,000	1,581,650	70,857,920,000
27/12/2017	44,000	-2.80 ▼	-6.36	46,800	46,800	44,000	5,272,430	231,986,920,000
26/12/2017	46,800	-0.20 ▼	-0.43	47,000	47,500	46,800	1,138,880	53,299,584,000
25/12/2017	47,000	-0.80 ▼	-1.70	47,800	47,800	47,000	792,080	37,227,760,000
24/12/2017	47,800	0.50 ▲	1.05	47,300	47,800	47,200	1,052,350	50,302,330,000
22/12/2017	47,800	0.50 ▲	1.05	47,300	47,800	47,200	1,052,350	50,302,330,000
21/12/2017	47,300	-1.00 ▼	-2.11	48,300	48,600	47,300	1,388,950	65,697,335,000
20/12/2017	48,300	-0.30 ▼	-0.62	48,600	48,900	48,000	1,092,130	52,749,879,000
19/12/2017	49,500	0.50 ▲	1.01	49,000	50,000	49,400	686,770	33,995,115,000
18/12/2017	49,800	0.80 ▲	1.61	49,000	50,000	49,700	129,390	6,443,622,000
17/12/2017	49,000	-0.30 ▼	-0.61	49,300	49,300	48,600	2,814,180	137,894,820,000
15/12/2017	49,300	1.30 ▲	2.64	48,000	49,300	47,500	768,530	37,888,529,000
14/12/2017	48,000	-0.90 ▼	-1.88	48,900	49,000	47,000	1,220,880	58,602,240,000
13/12/2017	48,900	-0.70 ▼	-1.43	49,600	50,100	46,200	2,806,670	137,246,163,000
12/12/2017	49,600	-1.80 ▼	-3.63	51,400	50,700	49,600	1,031,150	51,145,040,000
11/12/2017	50,400	-1.00 ▼	-1.98	51,400	50,700	49,650	231,220	11,653,488,000
10/12/2017	51,400	-0.50 ▼	-0.97	51,900	53,000	51,400	1,544,330	79,378,562,000
08/12/2017	51,900	1.95 ▲	3.76	49,950	52,000	50,200	3,712,540	192,680,826,000
07/12/2017	51,900	1.75 ▲	3.37	49,950	52,000	50,200	3,512,120	182,279,028,000
05/12/2017	49,600	0.60 ▲	1.22	50,000	51,000	49,600	1,568,380	77,791,648,000
04/12/2017	49,000	-1.00 ▼	-2.00	50,100	50,200	49,000	1,845,200	90,414,800,000
01/12/2017	50,000	0.45 ▲	0.91	49,500	50,700	49,450	750,860	37,543,000,000
30/11/2017	49,550	-0.95 ▼	-1.88	50,200	50,300	49,300	1,467,080	72,693,814,000
29/11/2017	50,500	-0.60 ▼	-1.17	50,700	50,900	50,000	1,438,970	72,667,985,000
28/11/2017	51,100	-0.10 ▼	-0.20	51,400	52,200	50,600	1,103,490	56,388,339,000
27/11/2017	51,200	1.70 ▲	3.43	50,100	51,700	49,600	1,489,030	76,238,336,000
24/11/2017	49,500	1.10 ▲	2.27	48,200	50,000	46,700	2,038,570	100,909,215,000
23/11/2017	48,400	-1.10 ▼	-2.22	49,200	49,500	48,200	1,098,170	53,151,428,000
22/11/2017	49,500	0.40 ▲	0.81	48,500	49,900	48,500	1,029,390	50,954,805,000
21/11/2017	49,100	-1.60 ▼	-3.16	50,500	50,500	47,300	3,097,760	152,100,016,000
20/11/2017	50,700	-1.50 ▼	-2.87	52,200	52,600	50,200	2,546,210	129,092,847,000
17/11/2017	52,200	-1.00 ▼	-1.88	53,400	53,400	51,800	1,175,970	61,385,634,000
16/11/2017	53,200	1.00 ▲	1.92	52,600	53,700	52,500	961,470	51,150,204,000
15/11/2017	52,200	1.10 ▲	2.15	51,400	52,700	50,800	1,154,340	60,256,548,000
14/11/2017	51,100	0.50 ▲	0.99	50,800	51,400	50,600	907,900	46,393,690,000
13/11/2017	50,600	-1.20 ▼	-2.32	51,400	51,800	50,200	1,706,770	86,362,562,000
10/11/2017	51,800	-1.00 ▼	-1.89	52,500	53,200	51,200	1,745,980	90,441,764,000
09/11/2017	52,800	-1.20 ▼	-2.22	54,100	54,100	52,700	1,319,920	69,691,776,000
08/11/2017	54,000	0.00 ■■	0.00	53,400	54,300	52,800	1,560,490	84,266,460,000
07/11/2017	54,000	-0.90 ▼	-1.64	54,000	55,500	53,100	2,343,080	126,526,320,000
06/11/2017	54,900	3.50 ▲	6.81	52,000	54,900	52,000	3,095,210	169,927,029,000
03/11/2017	51,400	3.30 ▲	6.86	47,500	51,400	47,500	3,444,830	177,064,262,000
02/11/2017	48,100	-3.60 ▼	-6.96	51,400	51,700	48,100	4,694,210	225,791,501,000
01/11/2017	51,700	-0.30 ▼	-0.58	52,000	52,700	51,200	2,066,330	106,829,261,000
31/10/2017	52,000	-1.10 ▼	-2.07	54,900	54,900	51,400	3,150,840	163,843,680,000
30/10/2017	53,100	-3.90 ▼	-6.84	57,300	58,100	53,100	3,616,310	192,026,061,000
27/10/2017	57,000	0.20 ▲	0.35	56,200	57,800	56,200	1,629,710	92,893,470,000
26/10/2017	56,800	-2.60 ▼	-4.38	59,700	59,700	56,200	4,304,770	244,510,936,000
25/10/2017	59,400	-0.40 ▼	-0.67	60,300	60,300	59,400	970,390	57,641,166,000
24/10/2017	59,800	0.40 ▲	0.67	59,800	60,300	59,300	1,153,340	68,969,732,000
23/10/2017	59,400	-1.10 ▼	-1.82	60,500	61,000	59,100	2,240,150	133,064,910,000
20/10/2017	60,500	-1.60 ▼	-2.58	62,000	62,600	60,500	1,699,090	102,794,945,000
19/10/2017	62,100	0.10 ▲	0.16	62,000	62,700	61,500	978,150	60,743,115,000
18/10/2017	62,000	-1.60 ▼	-2.52	63,500	64,400	62,000	3,006,350	186,393,700,000
17/10/2017	63,600	0.00 ■■	0.00	63,500	63,800	62,600	1,264,600	80,428,560,000
16/10/2017	63,600	-0.20 ▼	-0.31	63,800	64,300	63,500	972,140	61,828,104,000
13/10/2017	63,800	0.20 ▲	0.31	63,800	64,100	63,200	691,200	44,098,560,000
12/10/2017	63,600	0.30 ▲	0.47	63,500	63,600	62,600	820,770	52,200,972,000
11/10/2017	63,300	0.30 ▲	0.48	63,500	64,200	62,800	1,402,280	88,764,324,000
10/10/2017	63,000	1.80 ▲	2.94	61,500	63,000	61,500	1,550,290	97,668,270,000
09/10/2017	61,200	0.80 ▲	1.32	60,400	61,300	60,400	899,510	55,050,012,000
06/10/2017	60,400	-0.40 ▼	-0.66	60,500	60,900	60,200	601,350	36,321,540,000
05/10/2017	60,800	-0.20 ▼	-0.33	61,500	61,500	60,500	616,900	37,507,520,000
04/10/2017	61,000	0.90 ▲	1.50	60,100	61,000	60,100	818,130	49,905,930,000
03/10/2017	60,100	-1.20 ▼	-1.96	60,900	61,100	59,500	1,363,040	81,918,704,000
02/10/2017	61,300	-0.10 ▼	-0.16	61,500	61,900	60,700	568,400	34,842,920,000
29/09/2017	61,400	1.20 ▲	1.99	60,300	61,500	59,500	1,720,260	105,623,964,000
28/09/2017	60,200	-2.30 ▼	-3.68	62,500	62,900	60,200	2,084,780	125,503,756,000
27/09/2017	62,500	0.00 ■■	0.00	62,500	63,400	62,500	875,220	54,701,250,000
26/09/2017	62,500	0.30 ▲	0.48	62,200	62,800	61,700	726,420	45,401,250,000
25/09/2017	62,200	-0.70 ▼	-1.11	63,000	63,000	62,200	741,070	46,094,554,000
22/09/2017	62,900	0.90 ▲	1.45	62,000	63,300	62,000	1,271,030	79,947,787,000
21/09/2017	62,000	1.50 ▲	2.48	60,500	62,000	60,500	814,220	50,481,640,000
20/09/2017	60,500	-0.70 ▼	-1.14	61,200	61,700	60,500	1,392,190	84,227,495,000
19/09/2017	61,200	-0.90 ▼	-1.45	62,500	62,500	61,200	1,049,650	64,238,580,000
18/09/2017	62,100	1.30 ▲	2.14	60,800	62,800	60,800	1,477,740	91,767,654,000
15/09/2017	60,800	0.20 ▲	0.33	60,500	61,400	60,400	2,859,600	173,863,680,000
14/09/2017	60,600	-0.60 ▼	-0.98	61,000	61,600	60,600	1,010,740	61,250,844,000
13/09/2017	61,200	0.20 ▲	0.33	61,200	61,700	60,400	1,816,190	111,150,828,000
12/09/2017	61,000	3.40 ▲	5.90	57,600	61,000	57,600	3,886,640	237,085,040,000
11/09/2017	57,600	0.50 ▲	0.88	57,600	58,000	56,900	1,409,730	81,200,448,000
08/09/2017	57,100	-0.30 ▼	-0.52	57,900	58,400	57,100	1,523,070	86,967,297,000
07/09/2017	57,400	-0.20 ▼	-0.35	57,600	58,500	57,400	1,299,690	74,602,206,000
06/09/2017	57,600	-0.30 ▼	-0.52	57,800	58,100	57,400	930,010	53,568,576,000
05/09/2017	57,900	-0.40 ▼	-0.69	58,300	58,400	57,700	1,291,470	74,776,113,000
01/09/2017	58,300	1.20 ▲	2.10	57,300	58,500	57,000	2,346,110	136,778,213,000
31/08/2017	57,100	-0.20 ▼	-0.35	57,000	57,800	57,000	1,552,780	88,663,738,000
30/08/2017	57,300	0.20 ▲	0.35	57,100	58,200	56,700	1,830,830	104,906,559,000
29/08/2017	57,100	2.30 ▲	4.20	55,300	57,400	54,900	4,583,190	261,700,149,000
28/08/2017	54,800	1.40 ▲	2.62	53,200	54,800	53,100	1,388,790	76,105,692,000
25/08/2017	53,400	-0.60 ▼	-1.11	54,000	54,300	53,300	775,810	41,428,254,000
24/08/2017	54,000	0.30 ▲	0.56	53,700	54,300	53,400	789,960	42,657,840,000
23/08/2017	53,700	-0.10 ▼	-0.19	54,000	54,000	53,300	540,060	29,001,222,000
22/08/2017	53,800	0.30 ▲	0.56	53,000	54,500	52,600	1,719,660	92,517,708,000
21/08/2017	53,500	-0.50 ▼	-0.93	54,800	54,800	53,300	1,309,300	70,047,550,000
18/08/2017	54,000	-0.30 ▼	-0.55	53,200	54,200	52,900	1,688,840	91,197,360,000
17/08/2017	54,300	-0.60 ▼	-1.09	54,900	55,000	54,100	850,590	46,187,037,000
16/08/2017	54,900	-0.30 ▼	-0.54	55,000	55,000	54,500	478,200	26,253,180,000
15/08/2017	55,200	0.20