Lịch sử giao dịch SSI - 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 Chứng Khoán Sài Gòn
Sai Gon Securities Incorporation
Mã CK: SSI 16 ▲ +0.20 (+1.25%) (cập nhật 23:45 24/03/2023)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.ssi.com.vn

SSI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/03/2023	16,000	0.20 ▲	1.25	15,800	16,000	15,250	1,622,600	25,961,600,000
22/03/2023	19,850	-0.15 ▼	-0.76	20,000	20,300	19,850	1,230,340	24,422,249,000
21/03/2023	20,000	0.50 ▲	2.50	19,500	20,000	19,350	1,754,720	35,094,400,000
20/03/2023	19,500	-0.80 ▼	-4.10	20,300	20,250	19,500	1,854,810	36,168,795,000
17/03/2023	20,300	0.15 ▲	0.74	20,150	20,500	20,050	1,930,190	39,182,857,000
16/03/2023	20,150	-0.20 ▼	-0.99	20,350	20,650	20,150	1,959,070	39,475,260,500
15/03/2023	20,350	1.30 ▲	6.39	19,050	20,350	19,500	2,845,890	57,913,861,500
14/03/2023	19,050	-0.60 ▼	-3.15	19,650	19,700	19,000	1,507,990	28,727,209,500
13/03/2023	19,650	-0.15 ▼	-0.76	19,800	19,950	19,200	2,054,090	40,362,868,500
10/03/2023	19,800	0.00 ■■	0.00	19,800	19,850	19,450	1,337,400	26,480,520,000
09/03/2023	19,800	0.00 ■■	0.00	19,800	20,100	19,750	1,770,990	35,065,602,000
08/03/2023	19,800	0.40 ▲	2.02	19,400	19,800	19,000	1,465,610	29,019,078,000
07/03/2023	19,400	0.65 ▲	3.35	18,750	19,500	18,800	1,620,280	31,433,432,000
06/03/2023	18,750	0.30 ▲	1.60	18,450	19,200	18,750	1,034,010	19,387,687,500
03/03/2023	18,450	-0.20 ▼	-1.08	18,650	18,850	18,450	738,260	13,620,897,000
02/03/2023	18,650	-0.30 ▼	-1.61	18,950	19,100	18,650	534,120	9,961,338,000
01/03/2023	18,950	0.70 ▲	3.69	18,250	19,000	18,150	1,138,040	21,565,858,000
28/02/2023	18,250	0.00 ■■	0.00	18,250	18,750	18,200	1,190,800	21,732,100,000
27/02/2023	18,250	-0.75 ▼	-4.11	19,000	18,900	18,250	1,483,470	27,073,327,500
24/02/2023	19,000	-0.70 ▼	-3.68	19,700	19,750	19,000	772,610	14,679,590,000
23/02/2023	19,700	0.40 ▲	2.03	19,300	19,700	18,800	1,794,640	35,354,408,000
22/02/2023	19,300	-1.15 ▼	-5.96	20,450	20,400	19,300	2,406,910	46,453,363,000
21/02/2023	20,450	-0.30 ▼	-1.47	20,750	20,950	20,450	1,406,030	28,753,313,500
20/02/2023	20,750	1.30 ▲	6.27	19,450	20,750	19,400	2,365,530	49,084,747,500
17/02/2023	19,450	-0.05 ▼	-0.26	19,500	19,650	19,200	805,610	15,669,114,500
16/02/2023	19,500	0.40 ▲	2.05	19,100	19,500	19,150	982,810	19,164,795,000
15/02/2023	19,100	0.20 ▲	1.05	18,900	19,350	18,800	1,034,450	19,757,995,000
14/02/2023	18,900	0.40 ▲	2.12	18,500	18,900	18,500	618,080	11,681,712,000
13/02/2023	18,500	-0.50 ▼	-2.70	19,000	19,000	18,150	1,136,010	21,016,185,000
10/02/2023	19,000	-0.35 ▼	-1.84	19,350	19,600	18,850	953,800	18,122,200,000
09/02/2023	19,350	-0.15 ▼	-0.78	19,500	19,750	19,300	743,430	14,385,370,500
08/02/2023	19,500	0.45 ▲	2.31	19,050	19,700	18,700	1,253,980	24,452,610,000
07/02/2023	19,050	-0.95 ▼	-4.99	20,000	20,350	19,050	1,738,830	33,124,711,500
06/02/2023	20,000	0.25 ▲	1.25	19,750	20,000	19,400	1,155,230	23,104,600,000
03/02/2023	19,750	-0.40 ▼	-2.03	20,150	20,300	19,600	1,321,710	26,103,772,500
02/02/2023	20,150	0.00 ■■	0.00	20,150	20,400	19,900	1,199,770	24,175,365,500
01/02/2023	20,150	-1.45 ▼	-7.20	21,600	21,850	20,100	2,655,660	53,511,549,000
31/01/2023	21,600	0.60 ▲	2.78	21,000	21,650	20,850	1,792,490	38,717,784,000
30/01/2023	21,000	0.05 ▲	0.24	20,950	21,700	20,700	1,923,970	40,403,370,000
27/01/2023	20,950	-0.25 ▼	-1.19	21,200	21,600	20,850	1,946,060	40,769,957,000
19/01/2023	21,200	0.65 ▲	3.07	20,550	21,250	20,400	2,645,450	56,083,540,000
18/01/2023	20,550	0.15 ▲	0.73	20,400	21,000	20,300	1,936,740	39,800,007,000
17/01/2023	20,400	1.00 ▲	4.90	19,400	20,400	19,500	2,199,230	44,864,292,000
16/01/2023	19,400	0.20 ▲	1.03	19,200	19,500	19,100	732,960	14,219,424,000
13/01/2023	19,200	-0.10 ▼	-0.52	19,300	19,850	19,100	1,432,720	27,508,224,000
12/01/2023	19,300	0.00 ■■	0.00	19,300	19,500	19,100	654,280	12,627,604,000
11/01/2023	19,300	0.40 ▲	2.07	18,900	19,750	19,050	1,397,390	26,969,627,000
10/01/2023	18,900	-0.10 ▼	-0.53	19,000	19,250	18,450	1,162,370	21,968,793,000
09/01/2023	19,000	0.10 ▲	0.53	18,900	19,350	18,850	971,150	18,451,850,000
06/01/2023	18,900	-0.40 ▼	-2.12	19,300	19,600	18,900	1,314,370	24,841,593,000
05/01/2023	19,300	0.30 ▲	1.55	19,000	19,350	18,700	1,330,950	25,687,335,000
04/01/2023	19,000	0.10 ▲	0.53	18,900	19,500	18,950	1,068,050	20,292,950,000
03/01/2023	18,900	1.20 ▲	6.35	17,700	18,900	17,800	1,804,620	34,107,318,000
30/12/2022	17,700	0.10 ▲	0.56	17,600	18,100	17,600	642,210	11,367,117,000
29/12/2022	17,600	-0.55 ▼	-3.13	18,150	18,250	17,600	874,760	15,395,776,000
28/12/2022	18,150	-0.05 ▼	-0.28	18,200	18,450	17,800	1,097,950	19,927,792,500
27/12/2022	18,200	1.15 ▲	6.32	17,050	18,200	17,000	1,474,800	26,841,360,000
26/12/2022	17,050	-1.25 ▼	-7.33	18,300	18,300	17,050	1,863,030	31,764,661,500
23/12/2022	18,300	-0.80 ▼	-4.37	19,100	19,100	18,250	1,136,320	20,794,656,000
22/12/2022	19,100	-0.20 ▼	-1.05	19,300	19,550	18,600	1,310,870	25,037,617,000
21/12/2022	19,300	-0.50 ▼	-2.59	19,800	20,200	18,450	2,644,640	51,041,552,000
20/12/2022	19,800	-0.70 ▼	-3.54	20,500	20,750	19,350	2,680,880	53,081,424,000
19/12/2022	20,500	0.00 ■■	0.00	20,500	21,850	20,350	4,172,540	85,537,070,000
15/12/2022	20,250	0.15 ▲	0.74	20,100	20,350	19,950	1,555,330	31,495,432,500
14/12/2022	20,100	-0.30 ▼	-1.49	20,400	21,000	20,100	2,074,120	41,689,812,000
13/12/2022	20,400	1.25 ▲	6.13	19,150	20,400	18,850	2,535,270	51,719,508,000
12/12/2022	19,150	-1.10 ▼	-5.74	20,250	20,750	19,100	2,651,110	50,768,756,500
11/12/2022	20,250	-0.30 ▼	-1.48	20,550	20,800	19,900	1,858,120	37,626,930,000
09/12/2022	20,250	-0.30 ▼	-1.48	20,550	20,800	19,900	1,858,120	37,626,930,000
08/12/2022	20,550	1.30 ▲	6.33	19,250	20,550	19,550	3,461,800	71,139,990,000
07/12/2022	19,250	-0.30 ▼	-1.56	19,550	19,950	18,900	2,117,990	40,771,307,500
06/12/2022	19,550	-1.25 ▼	-6.39	20,800	20,950	19,550	4,133,680	80,813,444,000
05/12/2022	20,800	1.35 ▲	6.49	19,450	20,800	19,800	3,581,350	74,492,080,000
04/12/2022	19,450	1.25 ▲	6.43	18,200	19,450	18,100	2,932,650	57,040,042,500
02/12/2022	19,450	1.25 ▲	6.43	18,200	19,450	18,100	2,932,650	57,040,042,500
01/12/2022	18,200	-1.05 ▼	-5.77	19,250	19,650	18,200	3,710,940	67,539,108,000
30/11/2022	19,250	0.30 ▲	1.56	18,950	19,400	18,450	2,964,530	57,067,202,500
29/11/2022	18,950	0.70 ▲	3.69	18,250	19,150	18,000	3,227,980	61,170,221,000
28/11/2022	18,250	1.15 ▲	6.30	17,100	18,250	17,500	3,263,890	59,565,992,500
27/11/2022	17,100	1.10 ▲	6.43	16,000	17,100	16,150	2,256,920	38,593,332,000
25/11/2022	17,100	1.10 ▲	6.43	16,000	17,100	16,150	2,256,920	38,593,332,000
24/11/2022	16,000	0.20 ▲	1.25	15,800	16,000	15,250	1,622,600	25,961,600,000
23/11/2022	15,800	-0.55 ▼	-3.48	16,350	16,450	15,800	1,312,680	20,740,344,000
22/11/2022	16,350	0.25 ▲	1.53	16,100	17,000	15,900	2,965,500	48,485,925,000
21/11/2022	16,100	-0.15 ▼	-0.93	16,250	16,500	15,950	1,252,790	20,169,919,000
20/11/2022	16,250	0.45 ▲	2.77	15,800	16,600	15,350	3,459,660	56,219,475,000
18/11/2022	16,250	0.45 ▲	2.77	15,800	16,600	15,350	3,459,660	56,219,475,000
17/11/2022	15,800	0.95 ▲	6.01	14,850	15,850	15,100	2,338,490	36,948,142,000
16/11/2022	14,850	0.95 ▲	6.40	13,900	14,850	13,050	2,699,860	40,092,921,000
15/11/2022	13,900	-0.35 ▼	-2.52	14,250	14,250	13,300	2,423,610	33,688,179,000
14/11/2022	14,250	0.15 ▲	1.05	14,100	14,500	13,200	2,056,010	29,298,142,500
13/11/2022	14,100	0.20 ▲	1.42	13,900	14,600	13,800	1,985,990	28,002,459,000
11/11/2022	14,100	0.20 ▲	1.42	13,900	14,600	13,800	1,985,990	28,002,459,000
10/11/2022	13,900	-1.00 ▼	-7.19	14,900	14,800	13,900	1,840,610	25,584,479,000
09/11/2022	14,900	-0.10 ▼	-0.67	15,000	15,600	14,900	861,590	12,837,691,000
08/11/2022	15,000	0.70 ▲	4.67	14,300	15,150	13,800	1,638,030	24,570,450,000
07/11/2022	14,300	-1.05 ▼	-7.34	15,350	15,500	14,300	2,116,760	30,269,668,000
06/11/2022	15,350	-1.15 ▼	-7.49	16,500	16,300	15,350	2,531,080	38,852,078,000
04/11/2022	15,350	-1.15 ▼	-7.49	16,500	16,300	15,350	2,531,080	38,852,078,000
03/11/2022	16,500	0.00 ■■	0.00	16,500	16,800	16,150	1,130,220	18,648,630,000
02/11/2022	16,500	-0.45 ▼	-2.73	16,950	17,050	16,500	1,591,180	26,254,470,000
01/11/2022	16,950	0.65 ▲	3.83	16,300	17,050	16,300	2,232,810	37,846,129,500
31/10/2022	16,300	0.40 ▲	2.45	15,900	16,400	15,200	2,050,190	33,418,097,000
28/10/2022	15,900	0.05 ▲	0.31	15,850	16,400	15,850	1,626,250	25,857,375,000
27/10/2022	15,850	1.00 ▲	6.31	14,850	15,850	15,000	2,171,030	34,410,825,500
26/10/2022	14,850	-0.25 ▼	-1.68	15,100	15,600	14,700	901,440	13,386,384,000
25/10/2022	15,050	-0.05 ▼	-0.33	15,100	16,050	14,300	2,299,940	34,614,097,000
24/10/2022	15,100	-1.10 ▼	-7.28	16,200	16,400	15,100	2,335,420	35,264,842,000
21/10/2022	16,200	-1.20 ▼	-7.41	17,400	17,450	16,200	2,807,640	45,483,768,000
20/10/2022	17,400	-0.25 ▼	-1.44	17,650	17,850	17,250	1,121,190	19,508,706,000
19/10/2022	17,650	-0.15 ▼	-0.85	17,800	18,000	17,500	1,234,540	21,789,631,000
18/10/2022	17,800	-0.20 ▼	-1.12	18,000	18,500	17,700	1,879,730	33,459,194,000
17/10/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,250	1,371,640	24,689,520,000
16/10/2022	17,900	0.40 ▲	2.23	17,500	18,400	17,800	2,203,660	39,445,514,000
14/10/2022	17,900	0.40 ▲	2.23	17,500	18,400	17,800	2,203,660	39,445,514,000
13/10/2022	17,500	0.25 ▲	1.43	17,250	17,700	17,000	1,248,620	21,850,850,000
12/10/2022	17,250	1.05 ▲	6.09	16,200	17,300	16,250	1,858,220	32,054,295,000
11/10/2022	16,200	-1.20 ▼	-7.41	17,400	17,400	16,200	1,640,390	26,574,318,000
07/10/2022	16,800	-0.60 ▼	-3.57	17,400	17,100	16,200	2,413,080	40,539,744,000
06/10/2022	17,400	-1.25 ▼	-7.18	18,650	18,650	17,400	1,207,230	21,005,802,000
05/10/2022	18,650	0.85 ▲	4.56	17,800	18,800	18,200	1,361,620	25,394,213,000
04/10/2022	17,800	-0.65 ▼	-3.65	18,450	19,100	17,600	1,561,330	27,791,674,000
03/10/2022	18,450	-1.35 ▼	-7.32	19,800	19,650	18,450	1,584,330	29,230,888,500
02/10/2022	19,800	0.50 ▲	2.53	19,300	19,800	18,300	2,062,840	40,844,232,000
30/09/2022	19,800	0.50 ▲	2.53	19,300	19,800	18,300	2,062,840	40,844,232,000
29/09/2022	19,300	-0.45 ▼	-2.33	19,750	20,200	19,300	1,134,100	21,888,130,000
28/09/2022	19,750	0.20 ▲	1.01	19,550	20,050	19,400	1,411,980	27,886,605,000
27/09/2022	19,550	0.05 ▲	0.26	19,500	20,000	19,500	1,095,380	21,414,679,000
26/09/2022	19,500	-1.15 ▼	-5.90	20,650	20,300	19,250	2,290,670	44,668,065,000
23/09/2022	20,650	-0.45 ▼	-2.18	21,100	21,300	20,550	1,081,400	22,330,910,000
22/09/2022	21,100	0.55 ▲	2.61	20,550	21,200	20,200	1,720,640	36,305,504,000
21/09/2022	20,550	-0.15 ▼	-0.73	20,700	20,800	20,350	838,200	17,225,010,000
20/09/2022	20,700	0.80 ▲	3.86	19,900	20,750	19,900	1,414,570	29,281,599,000
19/09/2022	19,900	-1.25 ▼	-6.28	21,150	21,150	19,900	2,269,370	45,160,463,000
16/09/2022	21,150	-0.50 ▼	-2.36	21,650	21,700	21,050	1,946,670	41,172,070,500
15/09/2022	21,650	-0.30 ▼	-1.39	21,950	22,100	21,600	945,270	20,465,095,500
14/09/2022	21,950	0.30 ▲	1.37	21,650	22,150	21,000	2,584,970	56,740,091,500
13/09/2022	21,650	-0.20 ▼	-0.92	21,850	22,050	21,200	1,897,210	41,074,596,500
12/09/2022	21,850	-0.20 ▼	-0.92	22,050	22,500	21,850	1,199,830	26,216,285,500
09/09/2022	22,200	0.15 ▲	0.68	22,050	22,200	21,300	3,344,110	74,239,242,000
08/09/2022	22,050	-0.50 ▼	-2.27	22,550	23,000	22,050	1,597,700	35,229,285,000
07/09/2022	22,550	-1.20 ▼	-5.32	23,750	23,950	22,550	2,321,280	52,344,864,000
06/09/2022	23,750	0.05 ▲	0.21	23,700	24,150	23,500	1,102,690	26,188,887,500
05/09/2022	23,700	-0.30 ▼	-1.27	24,000	24,300	23,700	1,015,800	24,074,460,000
04/09/2022	24,000	0.05 ▲	0.21	23,950	24,200	23,700	1,084,640	26,031,360,000
02/09/2022	24,000	0.05 ▲	0.21	23,950	24,200	23,700	1,084,640	26,031,360,000
01/09/2022	24,000	0.05 ▲	0.21	23,950	24,200	23,700	1,084,640	26,031,360,000
31/08/2022	24,000	0.05 ▲	0.21	23,950	24,200	23,700	1,084,640	26,031,360,000
30/08/2022	23,950	-0.45 ▼	-1.88	24,400	24,800	23,900	1,209,460	28,966,567,000
29/08/2022	24,400	-0.40 ▼	-1.64	24,800	24,400	23,550	2,860,830	69,804,252,000
28/08/2022	24,800	-0.70 ▼	-2.82	25,500	25,650	24,800	2,326,670	57,701,416,000
26/08/2022	24,800	-0.70 ▼	-2.82	25,500	25,650	24,800	2,326,670	57,701,416,000
25/08/2022	25,500	0.25 ▲	0.98	25,250	26,000	25,350	1,478,280	37,696,140,000
24/08/2022	25,250	-0.15 ▼	-0.59	25,400	25,700	25,150	1,346,530	33,999,882,500
23/08/2022	25,400	0.70 ▲	2.76	24,700	25,400	23,800	3,242,470	82,358,738,000
22/08/2022	24,700	-0.45 ▼	-1.82	25,150	25,350	24,600	1,674,790	41,367,313,000
21/08/2022	25,150	0.05 ▲	0.20	25,100	25,450	24,900	1,575,280	39,618,292,000
19/08/2022	25,150	0.05 ▲	0.20	25,100	25,450	24,900	1,575,280	39,618,292,000
18/08/2022	25,100	0.55 ▲	2.19	24,550	25,500	24,300	2,862,640	71,852,264,000
17/08/2022	24,550	-0.05 ▼	-0.20	24,600	25,150	24,500	2,121,060	52,072,023,000
16/08/2022	24,600	-0.15 ▼	-0.61	24,750	25,000	24,450	1,176,470	28,941,162,000
15/08/2022	24,750	-0.15 ▼	-0.61	24,900	25,300	24,600	1,457,560	36,074,610,000
12/08/2022	24,900	0.50 ▲	2.01	24,400	24,900	24,050	1,717,860	42,774,714,000
11/08/2022	24,400	-0.15 ▼	-0.61	24,550	25,200	23,800	2,804,580	68,431,752,000
10/08/2022	24,550	-0.25 ▼	-1.02	24,800	25,000	24,450	1,458,450	35,804,947,500
09/08/2022	24,800	0.15 ▲	0.60	24,650	24,950	24,350	1,494,920	37,074,016,000
08/08/2022	24,650	-0.15 ▼	-0.61	24,800	25,350	24,350	2,125,160	52,385,194,000
07/08/2022	24,800	1.25 ▲	5.04	23,550	25,100	23,250	2,899,400	71,905,120,000
05/08/2022	24,800	1.25 ▲	5.04	23,550	25,100	23,250	2,899,400	71,905,120,000
04/08/2022	23,550	0.00 ■■	0.00	23,550	23,900	23,000	2,094,170	49,317,703,500
03/08/2022	23,550	0.35 ▲	1.49	23,200	23,700	22,850	2,226,990	52,445,614,500
02/08/2022	23,200	0.40 ▲	1.72	22,800	23,650	22,900	3,552,630	82,421,016,000
01/08/2022	22,800	1.45 ▲	6.36	21,350	22,800	21,350	2,916,990	66,507,372,000
29/07/2022	21,350	0.20 ▲	0.94	21,150	21,650	21,050	2,079,220	44,391,347,000
28/07/2022	21,150	0.75 ▲	3.55	20,400	21,350	20,700	1,948,110	41,202,526,500
27/07/2022	20,400	0.15 ▲	0.74	20,250	20,400	19,800	1,780,470	36,321,588,000
26/07/2022	20,250	-0.20 ▼	-0.99	20,450	20,700	20,100	1,645,740	33,326,235,000
25/07/2022	20,450	-0.45 ▼	-2.20	20,900	21,050	20,300	1,831,010	37,444,154,500
24/07/2022	20,900	-0.40 ▼	-1.91	21,300	21,500	20,900	1,790,920	37,430,228,000
22/07/2022	20,900	-0.40 ▼	-1.91	21,300	21,500	20,900	1,790,920	37,430,228,000
21/07/2022	21,300	0.00 ■■	0.00	21,300	21,600	21,100	1,596,000	33,994,800,000
20/07/2022	21,300	0.65 ▲	3.05	20,650	21,600	20,900	2,229,230	47,482,599,000
19/07/2022	20,650	-0.25 ▼	-1.21	20,900	20,900	20,100	1,986,710	41,025,561,500
18/07/2022	20,900	-0.60 ▼	-2.87	21,500	21,400	20,700	1,801,640	37,654,276,000
17/07/2022	21,100	-0.40 ▼	-1.90	21,500	21,750	21,100	1,657,760	34,978,736,000
15/07/2022	21,100	-0.40 ▼	-1.90	21,500	21,750	21,100	1,657,760	34,978,736,000
14/07/2022	21,500	0.80 ▲	3.72	20,700	21,950	20,350	2,349,510	50,514,465,000
13/07/2022	20,700	-0.20 ▼	-0.97	20,900	21,100	20,300	1,783,940	36,927,558,000
12/07/2022	20,900	0.25 ▲	1.20	20,650	21,150	20,400	1,192,620	24,925,758,000
11/07/2022	20,650	0.25 ▲	1.21	20,400	21,150	19,900	2,606,370	53,821,540,500
10/07/2022	20,400	1.30 ▲	6.37	19,100	20,400	19,300	3,028,570	61,782,828,000
08/07/2022	20,400	1.30 ▲	6.37	19,100	20,400	19,300	3,028,570	61,782,828,000
07/07/2022	19,100	0.10 ▲	0.52	19,000	19,200	18,650	982,310	18,762,121,000
06/07/2022	19,000	-0.70 ▼	-3.68	19,700	19,800	18,900	1,516,480	28,813,120,000
05/07/2022	19,700	-0.50 ▼	-2.54	20,200	20,350	19,700	1,422,010	28,013,597,000
04/07/2022	20,200	0.50 ▲	2.48	19,700	20,600	19,950	1,971,200	39,818,240,000
01/07/2022	19,700	0.90 ▲	4.57	18,800	19,800	17,950	1,552,750	30,589,175,000
30/06/2022	18,800	-0.95 ▼	-5.05	19,750	19,850	18,800	1,324,210	24,895,148,000
29/06/2022	19,750	0.15 ▲	0.76	19,600	20,200	19,200	1,424,280	28,129,530,000
28/06/2022	19,600	-0.25 ▼	-1.28	19,850	19,950	19,450	1,321,100	25,893,560,000
27/06/2022	19,850	1.25 ▲	6.30	18,600	19,850	18,600	1,389,560	27,582,766,000
24/06/2022	18,600	0.10 ▲	0.54	18,500	19,100	18,350	1,192,900	22,187,940,000
23/06/2022	18,500	0.80 ▲	4.32	17,700	18,500	17,900	1,369,730	25,340,005,000
22/06/2022	17,700	1.20 ▲	6.78	16,500	17,700	17,500	1,189,250	21,049,725,000
21/06/2022	18,300	-0.90 ▼	-4.92	19,200	19,900	18,050	2,498,510	45,722,733,000
20/06/2022	19,200	-1.40 ▼	-7.29	20,600	21,300	19,200	1,826,450	35,067,840,000
17/06/2022	20,600	-1.55 ▼	-7.52	22,150	21,500	20,600	2,093,820	43,132,692,000
16/06/2022	22,150	-0.50 ▼	-2.26	22,650	23,400	21,950	1,355,870	30,032,520,500
15/06/2022	22,650	-1.70 ▼	-7.51	24,350	24,750	22,650	1,949,430	44,154,589,500
14/06/2022	24,350	-1.60 ▼	-6.57	25,950	25,700	24,150	1,812,110	44,124,878,500
13/06/2022	25,950	-1.90 ▼	-7.32	27,850	27,000	25,950	2,088,670	54,200,986,500
12/06/2022	27,850	-1.15 ▼	-4.13	29,000	29,000	27,850	1,566,220	43,619,227,000
10/06/2022	27,850	-1.15 ▼	-4.13	29,000	29,000	27,850	1,566,220	43,619,227,000
09/06/2022	29,000	-0.30 ▼	-1.03	29,300	29,600	28,850	797,190	23,118,510,000
08/06/2022	29,300	1.10 ▲	3.75	28,200	29,750	28,200	1,516,010	44,419,093,000
07/06/2022	28,200	-0.80 ▼	-2.84	29,000	28,950	27,250	1,857,540	52,382,628,000
06/06/2022	29,000	-0.25 ▼	-0.86	29,250	29,900	28,800	1,316,470	38,177,630,000
05/06/2022	27,250	-1.75 ▼	-6.42	29,000	29,700	28,800	7,079,100	192,905,475,000
03/06/2022	29,250	0.25 ▲	0.85	29,000	29,700	28,800	1,726,050	50,486,962,500
02/06/2022	29,000	-0.55 ▼	-1.90	29,550	30,200	28,800	1,923,180	55,772,220,000
01/06/2022	29,550	-0.10 ▼	-0.34	29,650	29,900	28,700	1,454,760	42,988,158,000
31/05/2022	29,650	-0.25 ▼	-0.84	29,900	30,050	29,000	1,832,450	54,332,142,500
30/05/2022	29,900	0.00 ■■	0.00	29,900	30,700	29,500	1,462,640	43,732,936,000
29/05/2022	29,900	0.45 ▲	1.51	29,450	30,450	29,250	2,109,300	63,068,070,000
27/05/2022	29,900	0.45 ▲	1.51	29,450	30,450	29,250	2,109,300	63,068,070,000
26/05/2022	29,450	0.65 ▲	2.21	28,800	30,200	28,800	2,909,060	85,671,817,000
25/05/2022	28,800	0.70 ▲	2.43	28,100	29,300	28,000	1,734,330	49,948,704,000
24/05/2022	28,100	1.60 ▲	5.69	26,500	28,100	25,150	2,183,570	61,358,317,000
23/05/2022	26,500	-1.95 ▼	-7.36	28,450	28,650	26,500	3,083,290	81,707,185,000
22/05/2022	28,450	-0.05 ▼	-0.18	28,500	29,500	28,400	1,654,770	47,078,206,500
20/05/2022	28,450	-0.05 ▼	-0.18	28,500	29,500	28,400	1,654,770	47,078,206,500
19/05/2022	28,500	-0.15 ▼	-0.53	28,650	29,000	27,600	1,908,930	54,404,505,000
18/05/2022	28,650	-0.50 ▼	-1.75	29,150	29,950	28,600	2,475,220	70,915,053,000
17/05/2022	29,150	1.85 ▲	6.35	27,300	29,150	26,900	1,967,310	57,347,086,500
16/05/2022	27,300	1.50 ▲	5.49	25,800	27,600	27,200	1,868,180	51,001,314,000
13/05/2022	25,800	0.00 ■■	0.00	25,800	26,600	25,050	2,505,280	64,636,224,000
12/05/2022	25,800	-1.90 ▼	-7.36	27,700	27,550	25,800	1,587,450	40,956,210,000
11/05/2022	27,700	-0.20 ▼	-0.72	27,900	28,100	27,350	615,260	17,042,702,000
10/05/2022	27,900	1.05 ▲	3.76	26,850	28,050	25,950	1,541,020	42,994,458,000
09/05/2022	26,850	-2.00 ▼	-7.45	28,850	28,500	26,850	1,940,940	52,114,239,000
29/04/2022	33,550	0.05 ▲	0.15	33,500	34,200	33,150	931,170	31,240,753,500
28/04/2022	33,500	-0.90 ▼	-2.69	34,400	34,650	33,300	620,790	20,796,465,000
27/04/2022	34,400	-0.10 ▼	-0.29	34,500	34,600	33,700	511,430	17,593,192,000
26/04/2022	34,500	0.95 ▲	2.75	33,550	34,500	31,350	1,273,000	43,918,500,000
25/04/2022	33,550	-2.50 ▼	-7.45	36,050	36,250	33,550	1,114,600	37,394,830,000
23/04/2022	36,050	0.00 ■■	0.00	36,050	36,650	35,000	707,710	25,512,945,500
22/04/2022	36,050	0.00 ■■	0.00	36,050	36,650	35,000	707,710	25,512,945,500
21/04/2022	36,050	0.85 ▲	2.36	35,200	36,800	34,500	1,254,500	45,224,725,000
20/04/2022	35,200	0.20 ▲	0.57	35,000	36,000	34,700	1,015,130	35,732,576,000
19/04/2022	35,000	-2.50 ▼	-7.14	37,500	38,400	35,000	1,205,820	42,203,700,000
18/04/2022	37,500	-2.50 ▼	-6.67	40,000	40,000	37,200	1,650,150	61,880,625,000
16/04/2022	40,000	-2.00 ▼	-5.00	42,000	42,100	39,850	969,110	38,764,400,000
15/04/2022	40,000	-2.00 ▼	-5.00	42,000	42,100	39,850	969,110	38,764,400,000
14/04/2022	42,000	-0.55 ▼	-1.31	42,550	42,950	41,900	429,550	18,041,100,000
13/04/2022	42,550	0.75 ▲	1.76	41,800	42,750	40,900	842,420	35,844,971,000
12/04/2022	41,800	-1.20 ▼	-2.87	43,000	43,400	41,600	702,890	29,380,802,000
08/04/2022	43,000	-1.05 ▼	-2.44	44,050	44,250	43,000	731,020	31,433,860,000
07/04/2022	44,050	-0.55 ▼	-1.25	44,600	45,350	44,050	964,040	42,465,962,000
06/04/2022	44,600	0.30 ▲	0.67	44,300	44,900	43,700	815,170	36,356,582,000
05/04/2022	44,300	-0.70 ▼	-1.58	45,000	45,400	44,250	721,730	31,972,639,000
04/04/2022	45,000	2.10 ▲	4.67	42,900	45,050	43,100	1,481,030	66,646,350,000
01/04/2022	42,900	0.90 ▲	2.10	42,000	42,900	41,400	780,440	33,480,876,000
31/03/2022	42,000	-0.30 ▼	-0.71	42,300	42,800	42,000	423,960	17,806,320,000
30/03/2022	42,300	-0.35 ▼	-0.83	42,650	43,200	42,050	699,790	29,601,117,000
29/03/2022	42,650	0.40 ▲	0.94	42,250	42,900	42,600	410,080	17,489,912,000
28/03/2022	42,250	-1.20 ▼	-2.84	43,450	43,250	41,800	1,039,160	43,904,510,000
25/03/2022	43,450	-0.35 ▼	-0.81	43,800	43,950	43,300	792,780	34,446,291,000
24/03/2022	43,800	-0.40 ▼	-0.91	44,200	44,450	43,750	709,500	31,076,100,000
23/03/2022	44,200	-0.15 ▼	-0.34	44,350	44,700	44,200	632,940	27,975,948,000
22/03/2022	44,350	0.05 ▲	0.11	44,300	44,800	44,200	600,580	26,635,723,000
21/03/2022	44,300	0.50 ▲	1.13	43,800	44,450	43,800	695,730	30,820,839,000
18/03/2022	43,800	0.00 ■■	0.00	43,800	44,500	43,700	781,890	34,246,782,000
17/03/2022	43,800	0.00 ■■	0.00	43,800	44,450	43,800	471,700	20,660,460,000
16/03/2022	43,800	0.50 ▲	1.14	43,300	44,450	43,400	709,860	31,091,868,000
15/03/2022	43,300	0.10 ▲	0.23	43,200	44,100	43,000	781,250	33,828,125,000
14/03/2022	43,200	-1.80 ▼	-4.17	45,000	44,800	42,900	1,664,130	71,890,416,000
11/03/2022	45,000	-1.60 ▼	-3.56	46,600	46,500	44,700	1,676,270	75,432,150,000
10/03/2022	46,600	0.00 ■■	0.00	46,600	47,800	46,600	850,340	39,625,844,000
09/03/2022	46,600	-0.40 ▼	-0.86	47,000	47,500	45,900	1,231,040	57,366,464,000
08/03/2022	47,000	0.20 ▲	0.43	46,800	48,200	46,100	2,433,350	114,367,450,000
07/03/2022	46,800	0.20 ▲	0.43	46,600	46,850	45,750	1,160,880	54,329,184,000
06/03/2022	46,600	1.10 ▲	2.36	45,500	47,400	45,950	2,051,520	95,600,832,000
04/03/2022	46,600	1.10 ▲	2.36	45,500	47,400	45,950	2,051,520	95,600,832,000
03/03/2022	45,500	0.70 ▲	1.54	44,800	45,500	44,500	844,370	38,418,835,000
02/03/2022	44,800	-1.20 ▼	-2.68	46,000	45,850	44,550	1,260,670	56,478,016,000
01/03/2022	46,000	0.30 ▲	0.65	45,700	46,300	45,400	880,470	40,501,620,000
28/02/2022	45,700	0.00 ■■	0.00	45,700	46,600	45,650	752,700	34,398,390,000
27/02/2022	45,700	1.10 ▲	2.41	44,600	46,550	44,800	1,567,960	71,655,772,000
25/02/2022	45,700	1.10 ▲	2.41	44,600	46,550	44,800	1,567,960	71,655,772,000
24/02/2022	44,600	-0.70 ▼	-1.57	45,300	46,000	43,450	1,275,250	56,876,150,000
23/02/2022	45,300	0.30 ▲	0.66	45,000	45,600	45,200	563,260	25,515,678,000
22/02/2022	45,000	-1.00 ▼	-2.22	46,000	45,700	44,500	770,380	34,667,100,000
21/02/2022	46,000	0.80 ▲	1.74	45,200	46,400	45,300	1,097,570	50,488,220,000
20/02/2022	45,200	0.20 ▲	0.44	45,000	45,800	44,400	938,620	42,425,624,000
18/02/2022	45,200	0.20 ▲	0.44	45,000	45,800	44,400	938,620	42,425,624,000
17/02/2022	45,000	0.10 ▲	0.22	44,900	45,150	44,800	587,070	26,418,150,000
16/02/2022	44,900	0.70 ▲	1.56	44,200	45,100	44,300	486,470	21,842,503,000
15/02/2022	44,200	0.60 ▲	1.36	43,600	44,700	43,350	573,380	25,343,396,000
14/02/2022	43,600	-1.50 ▼	-3.44	45,100	44,700	43,600	1,048,530	45,715,908,000
11/02/2022	45,100	0.00 ■■	0.00	45,100	45,650	44,800	555,760	25,064,776,000
10/02/2022	45,100	-0.60 ▼	-1.33	45,700	45,900	44,600	699,620	31,552,862,000
09/02/2022	45,700	0.05 ▲	0.11	45,650	46,300	45,300	823,080	37,614,756,000
08/02/2022	45,650	-0.20 ▼	-0.44	45,850	46,100	45,000	665,810	30,394,226,500
07/02/2022	45,850	0.80 ▲	1.74	45,050	46,900	45,300	969,050	44,430,942,500
01/02/2022	45,050	1.65 ▲	3.66	43,400	45,050	43,200	779,360	35,110,168,000
31/01/2022	45,050	1.65 ▲	3.66	43,400	45,050	43,200	779,360	35,110,168,000
28/01/2022	45,050	1.65 ▲	3.66	43,400	45,050	43,200	779,360	35,110,168,000
27/01/2022	43,400	0.95 ▲	2.19	42,450	44,500	42,100	754,450	32,743,130,000
26/01/2022	42,450	-0.35 ▼	-0.82	42,800	43,400	42,400	841,610	35,726,344,500
25/01/2022	42,800	1.35 ▲	3.15	41,450	42,900	40,900	1,023,660	43,812,648,000
24/01/2022	41,450	-3.10 ▼	-7.48	44,550	44,300	41,450	1,879,050	77,886,622,500
21/01/2022	44,550	-1.15 ▼	-2.58	45,700	45,600	44,200	852,790	37,991,794,500
20/01/2022	45,250	0.05 ▲	0.11	45,200	45,400	44,450	630,950	28,550,487,500
19/01/2022	44,750	2.45 ▲	5.47	42,300	45,100	43,350	1,016,660	45,495,535,000
18/01/2022	44,150	-1.15 ▼	-2.60	45,300	45,100	43,200	1,045,880	46,175,602,000
17/01/2022	45,550	-3.15 ▼	-6.92	48,700	48,900	45,300	2,236,360	101,866,198,000
16/01/2022	48,700	-0.15 ▼	-0.31	48,850	49,450	48,300	667,840	32,523,808,000
14/01/2022	48,700	-0.15 ▼	-0.31	48,850	49,450	48,300	667,840	32,523,808,000
13/01/2022	48,850	-1.65 ▼	-3.38	50,500	51,100	48,850	1,139,250	55,652,362,500
12/01/2022	50,500	2.40 ▲	4.75	48,100	50,500	48,100	1,546,430	78,094,715,000
11/01/2022	48,100	-1.45 ▼	-3.01	49,550	50,600	48,000	1,560,150	75,043,215,000
10/01/2022	49,550	-2.05 ▼	-4.14	51,600	52,000	49,550	1,747,120	86,569,796,000
09/01/2022	51,600	-0.30 ▼	-0.58	51,900	52,500	51,200	1,397,440	72,107,904,000
07/01/2022	51,600	-0.30 ▼	-0.58	51,900	52,500	51,200	1,397,440	72,107,904,000
06/01/2022	51,900	-0.90 ▼	-1.73	52,800	53,000	51,900	1,324,800	68,757,120,000
05/01/2022	52,800	-0.20 ▼	-0.38	53,000	53,900	52,500	1,570,140	82,903,392,000
04/01/2022	53,000	1.20 ▲	2.26	51,800	53,400	51,900	1,644,500	87,158,500,000
03/01/2022	50,500	-3.50 ▼	-6.93	54,000	54,400	50,500	4,493,090	226,901,045,000
31/12/2021	51,800	-0.80 ▼	-1.54	52,600	53,000	51,600	960,930	49,776,174,000
30/12/2021	52,600	2.95 ▲	5.61	49,650	52,800	50,100	1,660,560	87,345,456,000
29/12/2021	49,650	0.85 ▲	1.71	48,800	50,400	48,100	980,960	48,704,664,000
23/12/2021	51,100	-1.40 ▼	-2.74	52,500	52,800	50,800	2,277,080	116,358,788,000
22/12/2021	51,100	-1.40 ▼	-2.74	52,500	52,800	50,800	2,277,080	116,358,788,000
21/12/2021	52,500	-1.00 ▼	-1.90	53,500	53,700	52,500	1,229,190	64,532,475,000
20/12/2021	53,500	1.00 ▲	1.87	52,500	54,500	52,100	1,858,400	99,424,400,000
17/12/2021	52,500	1.60 ▲	3.05	50,900	52,900	50,900	1,614,300	84,750,750,000
16/12/2021	50,900	-0.80 ▼	-1.57	51,700	52,000	50,500	2,231,850	113,601,165,000
15/12/2021	51,700	-1.00 ▼	-1.93	52,700	53,100	51,700	1,391,110	71,920,387,000
14/12/2021	52,700	-0.70 ▼	-1.33	53,400	53,900	52,600	1,453,230	76,585,221,000
13/12/2021	53,400	0.40 ▲	0.75	53,000	54,000	52,300	1,552,780	82,918,452,000
10/12/2021	53,000	-0.80 ▼	-1.51	53,800	53,800	52,600	1,398,490	74,119,970,000
09/12/2021	53,800	2.00 ▲	3.72	51,800	53,800	51,000	1,638,310	88,141,078,000
08/12/2021	51,800	-0.40 ▼	-0.77	52,200	52,900	51,800	1,300,870	67,385,066,000
07/12/2021	52,200	1.20 ▲	2.30	51,000	52,500	50,800	1,587,410	82,862,802,000
06/12/2021	51,000	0.50 ▲	0.98	50,500	52,300	49,000	3,127,380	159,496,380,000
04/12/2021	50,500	-3.50 ▼	-6.93	54,000	54,400	50,500	4,493,090	226,901,045,000
03/12/2021	50,500	-3.50 ▼	-6.93	54,000	54,400	50,500	4,493,090	226,901,045,000
02/12/2021	54,000	-1.20 ▼	-2.22	55,200	55,800	54,000	2,124,340	114,714,360,000
01/12/2021	55,200	-0.70 ▼	-1.27	55,900	56,200	54,100	2,325,580	128,372,016,000
30/11/2021	55,900	0.60 ▲	1.07	55,300	57,700	55,000	2,396,160	133,945,344,000
29/11/2021	55,300	1.80 ▲	3.25	53,500	55,400	52,500	2,974,930	164,513,629,000
28/11/2021	53,500	-1.50 ▼	-2.80	55,000	55,400	53,000	3,083,300	164,956,550,000
26/11/2021	53,500	-1.50 ▼	-2.80	55,000	55,400	53,000	3,083,300	164,956,550,000
25/11/2021	55,000	1.80 ▲	3.27	53,200	55,500	52,800	2,542,030	139,811,650,000
24/11/2021	53,200	1.20 ▲	2.26	52,000	54,400	52,700	2,339,720	124,473,104,000
23/11/2021	52,000	3.40 ▲	6.54	48,600	52,000	47,900	3,741,680	194,567,360,000
22/11/2021	48,600	0.10 ▲	0.21	48,500	49,900	47,900	2,036,520	98,974,872,000
19/11/2021	48,500	-0.55 ▼	-1.13	49,050	50,800	45,700	3,104,450	150,565,825,000
18/11/2021	49,050	3.20 ▲	6.52	45,850	49,050	47,000	4,095,890	200,903,404,500
17/11/2021	45,850	1.10 ▲	2.40	44,750	46,250	44,600	1,998,800	91,644,980,000
16/11/2021	44,750	-1.05 ▼	-2.35	45,800	45,850	44,500	1,635,180	73,174,305,000
15/11/2021	45,800	1.20 ▲	2.62	44,600	46,800	45,100	2,845,600	130,328,480,000
14/11/2021	47,000	2.85 ▲	6.06	44,150	45,200	44,050	2,486,910	116,884,770,000
12/11/2021	44,600	0.45 ▲	1.01	44,150	45,200	44,050	1,231,360	54,918,656,000
11/11/2021	44,150	-0.55 ▼	-1.25	44,700	45,500	43,250	2,463,600	108,767,940,000
10/11/2021	44,700	0.40 ▲	0.89	44,300	45,700	44,300	1,973,870	88,231,989,000
09/11/2021	44,300	-0.20 ▼	-0.45	44,500	44,800	43,800	1,614,400	71,517,920,000
08/11/2021	44,500	1.60 ▲	3.60	42,900	44,950	43,100	3,164,050	140,800,225,000
07/11/2021	42,900	-0.10 ▼	-0.23	43,000	43,400	42,800	1,420,630	60,945,027,000
05/11/2021	42,900	-0.10 ▼	-0.23	43,000	43,400	42,800	1,420,630	60,945,027,000
04/11/2021	41,700	-0.65 ▼	-1.56	42,350	42,850	41,400	1,857,010	77,437,317,000
03/11/2021	41,700	-0.65 ▼	-1.56	42,350	42,850	41,400	1,857,010	77,437,317,000
02/11/2021	42,350	0.95 ▲	2.24	41,400	42,500	41,400	1,859,770	78,761,259,500
01/11/2021	41,400	0.90 ▲	2.17	40,500	41,800	40,500	2,375,560	98,348,184,000
31/10/2021	40,500	-0.30 ▼	-0.74	40,800	41,000	40,200	1,170,860	47,419,830,000
29/10/2021	40,500	-0.30 ▼	-0.74	40,800	41,000	40,200	1,170,860	47,419,830,000
28/10/2021	40,800	0.40 ▲	0.98	40,400	41,400	40,250	1,296,850	52,911,480,000
27/10/2021	40,400	1.60 ▲	3.96	38,800	40,500	38,900	1,239,910	50,092,364,000
26/10/2021	38,800	0.50 ▲	1.29	38,300	38,850	38,000	880,890	34,178,532,000
25/10/2021	38,300	-0.90 ▼	-2.35	39,200	39,100	38,100	1,545,610	59,196,863,000
23/10/2021	39,200	-0.50 ▼	-1.28	39,700	39,950	39,050	1,120,740	43,933,008,000
22/10/2021	39,200	-0.50 ▼	-1.28	39,700	39,950	39,050	1,120,740	43,933,008,000
21/10/2021	39,700	-0.60 ▼	-1.51	40,300	40,450	39,700	1,021,800	40,565,460,000
20/10/2021	40,300	-0.60 ▼	-1.49	40,900	40,950	39,900	1,347,780	54,315,534,000
19/10/2021	40,900	0.05 ▲	0.12	40,850	41,700	40,800	886,270	36,248,443,000
18/10/2021	40,850	0.10 ▲	0.24	40,750	41,600	40,250	1,132,310	46,254,863,500
16/10/2021	40,750	-0.25 ▼	-0.61	41,000	41,400	40,700	638,630	26,024,172,500
15/10/2021	40,750	-0.25 ▼	-0.61	41,000	41,400	40,700	638,630	26,024,172,500
14/10/2021	41,000	-0.20 ▼	-0.49	41,000	41,600	40,650	1,056,190	43,303,790,000
13/10/2021	41,000	-0.40 ▼	-0.98	41,400	41,750	41,000	721,960	29,600,360,000
12/10/2021	41,400	-0.50 ▼	-1.21	41,900	42,150	41,400	755,190	31,264,866,000
11/10/2021	41,900	1.05 ▲	2.51	40,850	41,900	41,000	823,260	34,494,594,000
08/10/2021	40,850	0.15 ▲	0.37	40,700	41,200	40,500	680,270	27,789,029,500
07/10/2021	40,700	0.75 ▲	1.84	39,950	40,950	39,750	850,440	34,612,908,000
06/10/2021	39,950	-0.45 ▼	-1.13	40,400	40,750	39,900	726,460	29,022,077,000
05/10/2021	40,400	1.80 ▲	4.46	38,600	40,700	39,200	967,750	39,097,100,000
04/10/2021	38,600	-0.60 ▼	-1.55	39,200	39,100	37,850	1,020,760	39,401,336,000
01/10/2021	39,200	-1.45 ▼	-3.70	40,650	40,400	39,200	1,072,980	42,060,816,000
30/09/2021	40,650	0.55 ▲	1.35	40,100	40,700	40,100	436,560	17,746,164,000
29/09/2021	40,100	-0.50 ▼	-1.25	40,600	40,550	39,800	552,090	22,138,809,000
28/09/2021	40,600	0.60 ▲	1.48	40,000	40,900	39,800	687,790	27,924,274,000
27/09/2021	40,000	-1.80 ▼	-4.50	41,800	41,950	40,000	1,091,430	43,657,200,000
26/09/2021	41,800	-0.10 ▼	-0.24	41,900	42,300	41,750	515,510	21,548,318,000
24/09/2021	41,800	-0.10 ▼	-0.24	41,900	42,300	41,750	515,510	21,548,318,000
23/09/2021	41,900	0.10 ▲	0.24	41,800	42,700	41,800	577,490	24,196,831,000
22/09/2021	41,800	-0.30 ▼	-0.72	42,100	42,400	41,650	657,950	27,502,310,000
21/09/2021	42,100	-0.70 ▼	-1.66	42,800	42,700	41,800	906,810	38,176,701,000
20/09/2021	42,800	-0.20 ▼	-0.47	43,000	43,750	42,750	758,600	32,468,080,000
17/09/2021	43,000	0.50 ▲	1.16	42,500	43,950	42,300	1,404,710	60,402,530,000
16/09/2021	42,500	-0.40 ▼	-0.94	42,900	43,200	42,350	485,370	20,628,225,000
15/09/2021	42,900	0.40 ▲	0.93	42,500	43,150	41,900	774,480	33,225,192,000
14/09/2021	42,500	-1.10 ▼	-2.59	43,600	43,300	42,500	835,910	35,526,175,000
13/09/2021	43,600	-0.20 ▼	-0.46	43,800	43,800	42,700	1,204,370	52,510,532,000
11/09/2021	43,800	-0.15 ▼	-0.34	43,950	44,300	43,600	1,040,990	45,595,362,000
10/09/2021	43,800	-0.15 ▼	-0.34	43,950	44,300	43,600	1,040,990	45,595,362,000
09/09/2021	43,950	-0.30 ▼	-0.68	44,250	45,300	43,750	2,014,430	88,534,198,500
08/09/2021	44,250	2.85 ▲	6.44	41,400	44,250	44,050	1,456,070	64,431,097,500
07/09/2021	60,400	0.40 ▲	0.66	60,000	61,400	59,800	2,455,370	148,304,348,000
06/09/2021	60,000	-1.20 ▼	-2.00	61,200	61,700	60,000	1,702,400	102,144,000,000
05/09/2021	57,500	2.50 ▲	4.35	55,000	56,500	54,500	1,221,380	70,229,350,000
03/09/2021	56,500	1.50 ▲	2.65	55,000	56,500	54,500	1,814,440	102,515,860,000
01/09/2021	61,200	-0.60 ▼	-0.98	61,800	62,000	60,900	940,080	57,532,896,000
31/08/2021	61,800	-0.60 ▼	-0.97	62,400	63,200	61,000	965,010	59,637,618,000
30/08/2021	62,400	1.20 ▲	1.92	61,200	62,500	60,700	1,231,400	76,839,360,000
27/08/2021	61,200	0.10 ▲	0.16	61,100	61,400	59,800	1,060,560	64,906,272,000
26/08/2021	61,100	-0.90 ▼	-1.47	62,000	62,300	59,700	1,223,100	74,731,410,000
25/08/2021	62,000	0.80 ▲	1.29	61,200	62,000	60,400	1,107,420	68,660,040,000
24/08/2021	61,200	-2.20 ▼	-3.59	63,400	63,600	59,700	2,329,730	142,579,476,000
23/08/2021	63,400	0.90 ▲	1.42	62,500	63,400	61,800	1,440,640	91,336,576,000
20/08/2021	62,500	-0.20 ▼	-0.32	62,700	63,500	60,700	2,661,120	166,320,000,000
19/08/2021	62,700	2.50 ▲	3.99	60,200	62,900	60,800	1,571,080	98,506,716,000
18/08/2021	60,200	-1.10 ▼	-1.83	61,300	62,500	60,200	1,761,060	106,015,812,000
17/08/2021	61,300	-0.80 ▼	-1.31	62,100	62,200	60,800	1,296,800	79,493,840,000
16/08/2021	62,100	3.10 ▲	4.99	59,000	62,500	60,900	1,693,020	105,136,542,000
13/08/2021	59,000	1.30 ▲	2.20	57,700	59,700	57,700	2,148,160	126,741,440,000
12/08/2021	57,700	-0.10 ▼	-0.17	57,700	58,900	57,400	1,364,140	78,710,878,000
11/08/2021	57,700	-1.70 ▼	-2.95	59,400	59,800	57,700	1,768,900	102,065,530,000
10/08/2021	59,400	0.10 ▲	0.17	59,300	60,300	59,000	1,256,660	74,645,604,000
09/08/2021	59,300	2.90 ▲	4.89	56,400	60,200	56,100	2,282,120	135,329,716,000
06/08/2021	56,400	-1.10 ▼	-1.95	57,500	57,700	56,400	1,643,280	92,680,992,000
05/08/2021	57,500	0.70 ▲	1.22	56,800	57,800	56,100	1,221,380	70,229,350,000
04/08/2021	56,800	0.30 ▲	0.53	56,500	57,300	56,200	1,194,200	67,830,560,000
03/08/2021	56,500	1.50 ▲	2.65	55,000	56,500	54,500	1,814,440	102,515,860,000
02/08/2021	55,000	0.40 ▲	0.73	54,600	55,600	54,000	1,540,580	84,731,900,000
30/07/2021	54,600	0.60 ▲	1.10	54,000	55,000	53,600	1,516,840	82,819,464,000
29/07/2021	54,000	1.60 ▲	2.96	52,400	54,000	52,700	1,296,940	70,034,760,000
28/07/2021	52,400	0.40 ▲	0.76	52,000	53,000	51,800	703,420	36,859,208,000
27/07/2021	52,000	1.20 ▲	2.31	50,800	53,400	51,600	1,477,890	76,850,280,000
26/07/2021	50,800	0.20 ▲	0.39	50,600	51,600	50,000	971,040	49,328,832,000
23/07/2021	50,600	-1.60 ▼	-3.16	52,200	52,400	50,600	1,228,390	62,156,534,000
21/07/2021	51,500	2.20 ▲	4.27	49,300	53,000	51,100	922,790	47,523,685,000
20/07/2021	52,700	3.40 ▲	6.45	49,300	52,700	48,800	1,530,550	80,659,985,000
19/07/2021	49,300	-3.50 ▼	-7.10	52,800	51,800	49,300	1,657,510	81,715,243,000
17/07/2021	52,800	-0.90 ▼	-1.70	53,700	53,900	52,700	1,080,560	57,053,568,000
16/07/2021	52,800	-0.90 ▼	-1.70	53,700	53,900	52,700	1,080,560	57,053,568,000
15/07/2021	53,700	2.70 ▲	5.03	51,000	53,700	50,000	1,361,190	73,095,903,000
14/07/2021	51,000	-0.80 ▼	-1.57	51,800	52,100	49,050	1,203,070	61,356,570,000
13/07/2021	51,800	2.30 ▲	4.44	49,500	51,800	49,250	1,246,700	64,579,060,000
12/07/2021	49,500	-3.10 ▼	-6.26	52,600	52,500	48,950	2,391,120	118,360,440,000
09/07/2021	52,600	-1.80 ▼	-3.42	54,400	55,000	52,100	1,364,540	71,774,804,000
08/07/2021	54,400	-0.10 ▼	-0.18	54,500	55,500	53,500	1,031,170	56,095,648,000
07/07/2021	54,500	1.90 ▲	3.49	52,600	54,500	50,500	1,845,260	100,566,670,000
06/07/2021	52,600	-3.90 ▼	-7.41	56,500	57,800	52,600	1,659,380	87,283,388,000
05/07/2021	56,500	-1.40 ▼	-2.48	57,900	57,600	54,800	1,878,980	106,162,370,000
02/07/2021	57,900	0.40 ▲	0.69	57,500	59,000	57,000	1,266,860	73,351,194,000
01/07/2021	57,500	2.50 ▲	4.35	55,000	58,200	55,400	1,372,450	78,915,875,000
30/06/2021	55,000	0.40 ▲	0.73	54,600	55,300	54,000	1,162,330	63,928,150,000
29/06/2021	54,600	0.70 ▲	1.28	53,900	55,800	53,600	1,042,910	56,942,886,000
28/06/2021	53,900	0.20 ▲	0.37	53,700	54,800	53,200	963,950	51,956,905,000
25/06/2021	53,700	3.50 ▲	6.52	50,200	53,700	50,400	2,368,500	127,188,450,000
24/06/2021	50,200	0.30 ▲	0.60	49,900	50,500	49,700	739,830	37,139,466,000
23/06/2021	49,900	0.40 ▲	0.80	49,500	50,800	49,200	963,770	48,092,123,000
22/06/2021	49,500	0.50 ▲	1.01	49,000	49,900	49,100	903,910	44,743,545,000
21/06/2021	49,000	-1.50 ▼	-3.06	50,500	50,500	48,900	1,254,170	61,454,330,000
18/06/2021	50,500	-0.10 ▼	-0.20	50,500	51,500	50,100	779,800	39,379,900,000
17/06/2021	50,500	1.10 ▲	2.18	49,400	51,400	48,100	1,076,210	54,348,605,000
16/06/2021	49,400	-2.60 ▼	-5.26	52,000	51,700	48,950	2,209,060	109,127,564,000
15/06/2021	52,400	0.40 ▲	0.76	52,000	53,500	51,500	546,000	28,610,400,000
14/06/2021	53,000	2.90 ▲	5.47	50,100	53,600	50,000	1,857,980	98,472,940,000
11/06/2021	50,100	3.10 ▲	6.19	47,000	50,200	46,400	2,221,250	111,284,625,000
10/06/2021	47,000	0.30 ▲	0.64	46,700	47,750	46,500	1,490,090	70,034,230,000
09/06/2021	46,700	2.70 ▲	5.78	44,000	47,050	43,000	2,130,640	99,500,888,000
08/06/2021	44,000	-3.15 ▼	-7.16	47,150	47,900	44,000	1,961,770	86,317,880,000
07/06/2021	47,150	-1.60 ▼	-3.39	48,750	49,300	45,500	2,399,430	113,133,124,500
04/06/2021	48,750	-0.15 ▼	-0.31	48,900	50,000	48,000	1,597,780	77,891,775,000
03/06/2021	48,900	2.90 ▲	5.93	46,000	49,200	47,000	1,469,300	71,848,770,000
02/06/2021	46,000	2.30 ▲	5.00	43,700	46,000	43,000	1,661,690	76,437,740,000
01/06/2021	43,700	-0.70 ▼	-1.60	44,400	45,300	43,300	1,239,970	54,186,689,000
31/05/2021	44,400	12.60 ▲	28.38	41,800	44,500	42,000	1,219,290	54,136,476,000
28/05/2021	41,800	2.20 ▲	5.26	39,600	41,900	39,500	1,702,800	71,177,040,000
27/05/2021	39,600	-1.35 ▼	-3.41	40,950	41,100	39,000	1,615,670	63,980,532,000
26/05/2021	40,950	0.05 ▲	0.12	40,900	41,700	40,500	1,325,460	54,277,587,000
25/05/2021	40,900	1.10 ▲	2.69	39,800	41,000	39,500	1,477,850	60,444,065,000
24/05/2021	39,800	0.80 ▲	2.01	39,000	39,850	38,600	1,656,490	65,928,302,000
23/05/2021	39,000	0.50 ▲	1.28	38,500	40,300	38,500	1,593,660	62,152,740,000
21/05/2021	39,000	0.50 ▲	1.28	38,500	40,300	38,500	1,593,660	62,152,740,000
20/05/2021	38,500	2.50 ▲	6.49	36,000	38,500	36,000	2,812,890	108,296,265,000
19/05/2021	36,000	0.75 ▲	2.08	35,250	36,200	35,000	1,637,620	58,954,320,000
18/05/2021	35,250	-0.20 ▼	-0.57	35,450	35,900	34,900	1,155,950	40,747,237,500
17/05/2021	35,450	0.15 ▲	0.42	35,300	36,300	35,300	1,694,850	60,082,432,500
16/05/2021	35,300	0.25 ▲	0.71	35,050	35,900	35,050	1,305,020	46,067,206,000
14/05/2021	35,300	0.25 ▲	0.71	35,050	35,900	35,050	1,305,020	46,067,206,000
13/05/2021	35,050	0.25 ▲	0.71	34,800	36,150	34,400	2,097,430	73,514,921,500
12/05/2021	34,800	0.60 ▲	1.72	34,200	34,850	34,000	1,013,150	35,257,620,000
11/05/2021	34,200	-0.50 ▼	-1.46	34,700	35,300	34,200	1,604,270	54,866,034,000
10/05/2021	34,700	2.00 ▲	5.76	32,700	34,900	32,300	2,271,870	78,833,889,000
07/05/2021	32,700	-0.15 ▼	-0.46	32,850	33,500	32,400	937,040	30,641,208,000
06/05/2021	32,850	-0.75 ▼	-2.28	33,600	33,950	32,750	1,071,610	35,202,388,500
05/05/2021	33,600	0.70 ▲	2.08	32,900	34,200	32,950	1,238,620	41,617,632,000
04/05/2021	32,900	0.30 ▲	0.91	32,600	32,900	31,600	999,820	32,894,078,000
03/05/2021	36,300	2.35 ▲	6.47	33,950	36,300	31,600	3,131,350	113,668,005,000
30/04/2021	32,600	0.50 ▲	1.53	32,100	33,000	32,100	917,010	29,894,526,000
29/04/2021	32,600	0.50 ▲	1.53	32,100	33,000	32,100	917,010	29,894,526,000
28/04/2021	32,100	0.30 ▲	0.93	31,800	32,550	31,700	875,280	28,096,488,000
27/04/2021	31,800	0.10 ▲	0.31	31,700	32,000	31,150	535,000	17,013,000,000
26/04/2021	31,700	-1.30 ▼	-4.10	33,000	33,100	31,600	993,130	31,482,221,000
23/04/2021	33,000	1.25 ▲	3.79	31,750	33,000	31,550	1,467,690	48,433,770,000
22/04/2021	31,750	-2.35 ▼	-7.40	34,100	34,000	31,750	1,478,300	46,936,025,000
21/04/2021	34,100	-0.70 ▼	-2.05	34,800	35,550	33,900	1,490,120	50,813,092,000
20/04/2021	34,100	-0.70 ▼	-2.05	34,800	35,550	33,900	1,490,120	50,813,092,000
19/04/2021	34,800	0.80 ▲	2.30	34,000	34,800	33,800	1,187,570	41,327,436,000
16/04/2021	34,000	-0.85 ▼	-2.50	34,850	35,050	33,300	1,821,080	61,916,720,000
15/04/2021	34,850	-1.10 ▼	-3.16	35,950	35,950	34,700	1,871,590	65,224,911,500
14/04/2021	35,950	0.35 ▲	0.97	35,600	36,200	35,000	1,650,250	59,326,487,500
13/04/2021	35,600	-0.90 ▼	-2.53	36,500	36,900	35,150	1,766,270	62,879,212,000
12/04/2021	36,500	2.55 ▲	6.99	35,250	36,850	35,200	1,696,230	61,912,395,000
09/04/2021	35,250	0.05 ▲	0.14	35,200	35,700	35,000	1,137,620	40,101,105,000
08/04/2021	35,200	-0.15 ▼	-0.43	35,350	35,700	34,950	1,099,910	38,716,832,000
07/04/2021	35,350	0.35 ▲	0.99	35,000	35,500	34,800	1,300,160	45,960,656,000
06/04/2021	35,000	-0.05 ▼	-0.14	35,000	35,300	34,500	1,588,680	55,603,800,000
05/04/2021	35,000	0.70 ▲	2.00	34,300	35,500	34,400	1,865,950	65,308,250,000
02/04/2021	34,300	0.35 ▲	1.02	33,950	34,950	34,050	1,380,230	47,341,889,000
01/04/2021	33,950	2.20 ▲	6.48	31,750	33,950	31,750	2,189,760	74,342,352,000
31/03/2021	31,750	-0.05 ▼	-0.16	31,800	32,150	31,650	764,190	24,263,032,500
30/03/2021	31,800	0.40 ▲	1.26	31,400	31,900	31,200	728,210	23,157,078,000
29/03/2021	31,400	0.50 ▲	1.59	30,900	31,450	31,000	569,430	17,880,102,000
26/03/2021	30,900	0.10 ▲	0.32	30,800	31,100	29,400	1,014,030	31,333,527,000
25/03/2021	30,800	-0.50 ▼	-1.62	31,300	31,750	30,700	1,326,520	40,856,816,000
24/03/2021	31,300	-1.60 ▼	-5.11	32,900	32,750	31,000	1,327,970	41,565,461,000
23/03/2021	32,900	-0.50 ▼	-1.52	33,400	33,400	32,550	882,920	29,048,068,000
22/03/2021	33,400	0.10 ▲	0.30	33,300	33,750	33,200	760,690	25,407,046,000
19/03/2021	33,300	0.30 ▲	0.90	33,300	34,000	33,100	1,115,630	37,150,479,000
18/03/2021	33,300	0.70 ▲	2.10	32,600	33,500	33,000	707,330	23,554,089,000
17/03/2021	32,600	-0.10 ▼	-0.31	32,700	32,900	32,350	752,250	24,523,350,000
16/03/2021	32,700	-0.50 ▼	-1.53	33,200	33,200	32,400	1,297,590	42,431,193,000
15/03/2021	33,200	-0.30 ▼	-0.90	33,500	33,700	33,200	709,440	23,553,408,000
12/03/2021	33,500	-0.45 ▼	-1.34	33,950	34,100	33,400	618,960	20,735,160,000
11/03/2021	33,950	0.85 ▲	2.50	33,100	34,300	33,300	1,081,740	36,725,073,000
10/03/2021	33,100	0.05 ▲	0.15	33,050	33,250	32,300	1,093,560	36,196,836,000
09/03/2021	33,050	-0.50 ▼	-1.51	33,550	33,550	32,750	1,048,330	34,647,306,500
08/03/2021	33,550	0.10 ▲	0.30	33,450	34,450	33,350	1,082,180	36,307,139,000
05/03/2021	33,450	-0.05 ▼	-0.15	33,450	33,450	32,500	1,414,230	47,305,993,500
04/03/2021	33,450	-1.40 ▼	-4.19	34,850	34,950	33,000	1,563,100	52,285,695,000
03/03/2021	34,850	-0.20 ▼	-0.57	35,050	35,100	34,600	982,710	34,247,443,500
02/03/2021	35,050	0.05 ▲	0.14	35,000	35,500	34,650	1,253,090	43,920,804,500
01/03/2021	35,000	1.80 ▲	5.14	33,200	35,100	33,300	1,929,490	67,532,150,000
26/02/2021	33,200	-0.25 ▼	-0.75	33,450	33,400	32,600	1,394,660	46,302,712,000
25/02/2021	33,450	-0.05 ▼	-0.15	33,450	33,750	32,900	1,114,100	37,266,645,000
24/02/2021	33,450	-0.15 ▼	-0.45	33,600	34,450	33,000	1,463,550	48,955,747,500
23/02/2021	33,600	0.75 ▲	2.23	32,850	33,950	32,650	1,556,870	52,310,832,000
22/02/2021	32,850	-0.30 ▼	-0.91	33,150	33,750	32,700	1,341,200	44,058,420,000
19/02/2021	33,150	-0.15 ▼	-0.45	33,300	33,600	32,700	1,192,110	39,518,446,500
18/02/2021	33,300	-0.25 ▼	-0.75	33,550	33,750	32,750	1,464,480	48,767,184,000
17/02/2021	33,550	1.80 ▲	5.37	31,750	33,600	32,200	1,124,400	37,723,620,000
10/02/2021	31,750	1.15 ▲	3.62	30,600	31,900	29,600	1,589,080	50,453,290,000
09/02/2021	31,750	1.15 ▲	3.62	30,600	31,900	29,600	1,589,080	50,453,290,000
08/02/2021	30,600	-0.90 ▼	-2.94	31,500	32,750	29,600	2,143,000	65,575,800,000
05/02/2021	31,500	1.80 ▲	5.71	29,700	31,500	29,750	1,241,520	39,107,880,000
05/01/2021	33,850	0.05 ▲	0.15	33,800	34,100	33,100	265,300	8,980,405,000
04/01/2021	33,800	0.70 ▲	2.07	33,100	34,600	33,800	901,150	30,458,870,000
01/01/2021	33,100	1.60 ▲	4.83	31,500	33,450	31,450	9,645,420	319,263,402,000
31/12/2020	33,100	1.60 ▲	4.83	31,500	33,450	31,450	9,645,420	319,263,402,000
30/12/2020	31,500	-0.20 ▼	-0.63	31,700	31,950	31,000	10,530,310	331,704,765,000
29/12/2020	31,700	-0.30 ▼	-0.95	32,000	32,150	31,100	1,191,202	37,761,103,400
28/12/2020	32,000	1.70 ▲	5.31	30,300	32,250	31,100	1,257,847	40,251,104,000
27/12/2020	30,300	2.00 ▲	6.60	28,350	30,300	27,650	1,601,074	48,512,542,200
25/12/2020	30,300	2.00 ▲	6.60	28,350	30,300	27,650	1,601,074	48,512,542,200
24/12/2020	28,350	-0.40 ▼	-1.41	28,800	28,800	26,800	1,588,204	45,025,583,400
23/12/2020	28,800	-0.80 ▼	-2.78	29,600	29,400	28,500	1,397,596	40,250,764,800
22/12/2020	29,600	1.00 ▲	3.38	28,650	29,950	28,450	1,260,735	37,317,756,000
21/12/2020	28,650	1.90 ▲	6.63	26,800	28,650	27,200	1,405,233	40,259,925,450
20/12/2020	26,800	1.80 ▲	6.72	25,050	26,800	25,150	1,480,827	39,686,163,600
18/12/2020	26,800	1.80 ▲	6.72	25,050	26,800	25,150	1,480,827	39,686,163,600
17/12/2020	25,050	0.00 ■■	0.00	25,050	25,600	24,600	1,320,905	33,088,670,250
16/12/2020	25,050	-0.40 ▼	-1.60	25,500	25,800	25,000	1,444,340	36,180,717,000
15/12/2020	25,500	0.40 ▲	1.57	25,150	26,100	24,800	1,534,255	39,123,502,500
14/12/2020	25,150	1.60 ▲	6.36	23,550	25,150	24,000	1,182,949	29,751,167,350
13/12/2020	23,550	0.80 ▲	3.40	22,800	23,550	22,550	902,325	21,249,753,750
11/12/2020	23,550	0.80 ▲	3.40	22,800	23,550	22,550	902,325	21,249,753,750
10/12/2020	22,800	0.10 ▲	0.44	22,700	23,250	22,400	985,807	22,476,399,600
09/12/2020	22,700	0.80 ▲	3.52	21,900	23,200	22,200	1,376,210	31,239,967,000
08/12/2020	21,900	1.40 ▲	6.39	20,550	21,950	20,650	1,153,290	25,257,051,000
07/12/2020	20,550	0.50 ▲	2.43	20,050	20,600	20,250	708,251	14,554,558,050
04/12/2020	20,050	-0.15 ▼	-0.75	20,200	20,300	20,000	3,871,180	77,617,159,000
03/12/2020	20,200	0.50 ▲	2.48	19,700	20,400	19,800	805,338	16,267,827,600
02/12/2020	19,700	0.30 ▲	1.52	19,400	19,850	19,350	709,823	13,983,513,100
01/12/2020	19,400	0.10 ▲	0.52	19,250	19,400	18,800	879,404	17,060,437,600
30/11/2020	19,350	0.20 ▲	1.03	19,150	19,400	19,150	4,608,770	89,179,699,500
27/11/2020	19,350	0.20 ▲	1.03	19,150	19,400	19,150	4,608,770	89,179,699,500
26/11/2020	19,150	-0.05 ▼	-0.26	19,200	19,300	18,850	5,344,370	102,344,685,500
25/11/2020	19,200	0.25 ▲	1.30	18,950	19,300	18,950	8,630,730	165,710,016,000
24/11/2020	18,950	0.25 ▲	1.32	18,700	19,100	18,600	10,946,270	207,431,816,500
23/11/2020	18,700	0.50 ▲	2.67	18,200	18,750	18,050	9,362,300	175,075,010,000
20/11/2020	18,200	-0.30 ▼	-1.65	18,450	18,500	18,100	605,389	11,018,079,800
19/11/2020	18,450	0.10 ▲	0.54	18,400	18,600	18,300	520,176	9,597,247,200
18/11/2020	18,400	0.15 ▲	0.82	18,250	18,600	18,200	7,510,860	138,199,824,000
17/11/2020	18,250	0.60 ▲	3.29	17,700	18,250	17,650	858,280	15,663,610,000
16/11/2020	17,700	-0.10 ▼	-0.56	17,800	18,100	17,700	626,858	11,095,386,600
13/11/2020	17,800	0.30 ▲	1.69	17,500	17,800	17,450	419,798	7,472,404,400
12/11/2020	17,500	0.00 ■■	0.00	17,500	17,700	17,450	364,304	6,375,320,000
11/11/2020	17,500	-0.20 ▼	-1.14	17,700	17,900	17,500	484,837	8,484,647,500
10/11/2020	17,700	0.20 ▲	1.13	17,500	18,050	17,600	881,632	15,604,886,400
09/11/2020	17,500	0.40 ▲	2.29	17,150	17,600	17,250	396,360	6,936,300,000
06/11/2020	17,150	-0.10 ▼	-0.58	17,250	17,350	17,050	152,716	2,619,079,400
05/11/2020	17,250	-0.30 ▼	-1.74	17,500	17,550	17,250	248,625	4,288,781,250
04/11/2020	17,500	0.10 ▲	0.57	17,350	17,550	17,250	457,594	8,007,895,000
03/11/2020	17,350	0.20 ▲	1.15	17,150	17,400	17,200	311,882	5,411,152,700
02/11/2020	17,150	0.00 ■■	0.00	17,100	17,150	16,900	167,832	2,878,318,800
30/10/2020	17,100	0.00 ■■	0.00	17,100	17,150	16,700	302,899	5,179,572,900
29/10/2020	17,100	0.40 ▲	2.34	16,700	17,100	16,450	479,947	8,207,093,700
28/10/2020	16,700	-0.50 ▼	-2.99	17,200	17,250	16,500	591,899	9,884,713,300
27/10/2020	17,200	-0.40 ▼	-2.33	17,600	17,650	17,200	544,993	9,373,879,600
26/10/2020	17,600	-0.30 ▼	-1.70	17,900	18,100	17,600	473,188	8,328,108,800
25/10/2020	17,900	-0.10 ▼	-0.56	18,000	18,150	17,700	437,033	7,822,890,700
23/10/2020	17,900	-0.10 ▼	-0.56	18,000	18,150	17,700	437,033	7,822,890,700
22/10/2020	18,000	0.30 ▲	1.67	17,700	18,000	17,400	668,608	12,034,944,000
21/10/2020	17,700	-0.50 ▼	-2.82	18,200	18,300	17,700	706,562	12,506,147,400
20/10/2020	18,200	-0.20 ▼	-1.10	18,350	18,350	17,900	419,132	7,628,202,400
19/10/2020	18,350	0.20 ▲	1.09	18,150	18,700	18,150	946,240	17,363,504,000
18/10/2020	18,150	0.00 ■■	0.00	18,150	18,300	17,950	444,410	8,066,041,500
16/10/2020	18,150	0.00 ■■	0.00	18,150	18,300	17,950	444,410	8,066,041,500
15/10/2020	18,150	0.05 ▲	0.28	18,100	18,350	18,050	4,732,880	85,901,772,000
14/10/2020	18,100	0.60 ▲	3.31	17,550	18,100	17,450	537,949	9,736,876,900
13/10/2020	17,550	-0.30 ▼	-1.71	17,850	17,950	17,550	437,425	7,676,808,750
12/10/2020	17,850	-0.10 ▼	-0.56	18,000	18,200	17,750	484,932	8,656,036,200
11/10/2020	18,000	0.10 ▲	0.56	17,850	18,250	17,850	387,061	6,967,098,000
09/10/2020	18,000	0.10 ▲	0.56	17,850	18,250	17,850	387,061	6,967,098,000
08/10/2020	17,850	0.00 ■■	0.00	17,850	18,050	17,600	466,347	8,324,293,950
07/10/2020	17,850	-0.30 ▼	-1.68	18,150	18,150	17,800	577,072	10,300,735,200
06/10/2020	18,150	-0.10 ▼	-0.55	18,250	18,350	17,950	522,817	9,489,128,550
05/10/2020	18,250	0.50 ▲	2.74	17,750	18,300	17,800	667,282	12,177,896,500
04/10/2020	17,750	-0.10 ▼	-0.56	17,800	18,050	17,000	1,096,143	19,456,538,250
02/10/2020	17,750	-0.10 ▼	-0.56	17,800	18,050	17,000	1,096,143	19,456,538,250
01/10/2020	17,800	0.90 ▲	5.06	16,950	18,000	17,000	1,032,103	18,371,433,400
30/09/2020	16,950	0.20 ▲	1.18	16,750	17,000	16,600	443,216	7,512,511,200
29/09/2020	16,750	-0.10 ▼	-0.60	16,900	17,150	16,700	612,222	10,254,718,500
28/09/2020	16,900	0.40 ▲	2.37	16,450	16,950	16,550	521,526	8,813,789,400
25/09/2020	16,450	-0.10 ▼	-0.61	16,550	16,650	16,250	729,052	11,992,905,400
24/09/2020	16,550	-0.10 ▼	-0.60	16,700	16,800	16,500	456,486	7,554,843,300
23/09/2020	16,700	0.10 ▲	0.60	16,550	16,800	16,550	569,970	9,518,499,000
22/09/2020	16,550	0.10 ▲	0.60	16,500	16,600	16,350	682,114	11,288,986,700
21/09/2020	16,500	0.20 ▲	1.21	16,300	16,750	16,350	812,287	13,402,735,500
18/09/2020	16,300	0.30 ▲	1.84	16,000	16,450	15,950	790,319	12,882,199,700
17/09/2020	16,000	0.10 ▲	0.63	15,900	16,050	15,800	600,038	9,600,608,000
16/09/2020	15,900	0.10 ▲	0.63	15,800	16,100	15,800	380,739	6,053,750,100
15/09/2020	15,800	0.10 ▲	0.63	15,750	16,150	15,750	700,505	11,067,979,000
14/09/2020	15,750	0.00 ■■	0.00	15,750	15,900	15,650	464,458	7,315,213,500
11/09/2020	15,750	-0.10 ▼	-0.63	15,850	15,950	15,700	440,279	6,934,394,250
10/09/2020	15,850	0.00 ■■	0.00	15,850	16,150	15,850	878,765	13,928,425,250
09/09/2020	15,850	0.05 ▲	0.32	15,800	15,900	15,450	7,044,490	111,655,166,500
08/09/2020	15,800	0.50 ▲	3.16	15,350	15,800	15,300	683,147	10,793,722,600
07/09/2020	15,350	-0.10 ▼	-0.65	15,400	15,850	15,300	958,263	14,709,337,050
04/09/2020	15,400	0.20 ▲	1.30	15,250	15,700	14,850	971,358	14,958,913,200
03/09/2020	15,250	0.20 ▲	1.31	15,100	15,350	15,100	487,618	7,436,174,500
02/09/2020	15,100	0.20 ▲	1.32	14,900	15,100	14,800	344,930	5,208,443,000
01/09/2020	15,100	0.20 ▲	1.32	14,900	15,100	14,800	344,930	5,208,443,000
31/08/2020	14,900	-0.20 ▼	-1.34	15,100	15,250	14,850	399,473	5,952,147,700
28/08/2020	15,100	0.00 ■■	0.00	15,100	15,400	15,100	586,996	8,863,639,600
27/08/2020	15,100	0.00 ■■	0.00	15,050	15,150	14,950	371,130	5,604,063,000
26/08/2020	15,050	0.10 ▲	0.66	15,000	15,200	14,950	541,982	8,156,829,100
25/08/2020	15,000	0.00 ■■	0.00	15,000	15,250	14,950	461,130	6,916,950,000
24/08/2020	15,000	0.30 ▲	2.00	14,700	15,100	14,750	704,490	10,567,350,000
21/08/2020	14,700	0.40 ▲	2.72	14,350	14,700	14,350	375,825	5,524,627,500
20/08/2020	14,350	-0.20 ▼	-1.39	14,550	14,600	14,350	270,351	3,879,536,850
19/08/2020	14,550	0.20 ▲	1.37	14,400	14,600	14,350	267,019	3,885,126,450
18/08/2020	14,400	-0.10 ▼	-0.69	14,500	14,600	14,350	193,116	2,780,870,400
17/08/2020	14,500	-0.10 ▼	-0.69	14,600	14,600	14,250	381,184	5,527,168,000
14/08/2020	14,600	-0.30 ▼	-2.05	14,850	14,900	14,450	430,134	6,279,956,400
13/08/2020	14,850	0.20 ▲	1.35	14,650	14,900	14,600	373,468	5,545,999,800
12/08/2020	14,650	0.00 ■■	0.00	14,700	14,800	14,500	287,779	4,215,962,350
11/08/2020	14,700	0.30 ▲	2.04	14,400	14,750	14,400	531,390	7,811,433,000
10/08/2020	14,400	0.20 ▲	1.39	14,250	14,600	14,400	328,801	4,734,734,400
07/08/2020	14,250	-0.10 ▼	-0.70	14,350	14,450	14,200	256,216	3,651,078,000
06/08/2020	14,350	-0.20 ▼	-1.39	14,500	14,550	14,300	416,852	5,981,826,200
05/08/2020	14,500	0.20 ▲	1.38	14,350	14,700	14,150	467,206	6,774,487,000
04/08/2020	14,350	0.30 ▲	2.09	14,100	14,450	14,050	464,276	6,662,360,600
03/08/2020	14,100	0.50 ▲	3.55	13,550	14,200	13,500	501,701	7,073,984,100
31/07/2020	13,550	-0.20 ▼	-1.48	13,750	13,800	13,350	283,230	3,837,766,500
30/07/2020	13,750	0.20 ▲	1.45	13,550	13,900	13,600	269,955	3,711,881,250
29/07/2020	13,550	-0.60 ▼	-4.43	14,200	14,000	13,250	632,510	8,570,510,500
28/07/2020	14,200	0.90 ▲	6.34	13,300	14,200	13,350	664,823	9,440,486,600
27/07/2020	13,300	-1.00 ▼	-7.52	14,300	14,000	13,300	831,088	11,053,470,400
26/07/2020	14,300	-0.60 ▼	-4.20	14,900	14,900	13,950	977,493	13,978,149,900
24/07/2020	14,300	-0.60 ▼	-4.20	14,900	14,900	13,950	977,493	13,978,149,900
23/07/2020	14,900	-0.20 ▼	-1.34	15,050	15,150	14,850	437,866	6,524,203,400
22/07/2020	15,050	-0.20 ▼	-1.33	15,250	15,450	15,050	395,901	5,958,310,050
21/07/2020	15,250	-0.20 ▼	-1.31	15,450	15,700	15,100	695,392	10,604,728,000
20/07/2020	15,450	-1.30 ▼	-8.41	16,700	16,000	15,450	643,813	9,946,910,850
19/07/2020	16,700	0.10 ▲	0.60	16,600	16,950	16,500	682,438	11,396,714,600
17/07/2020	16,700	0.10 ▲	0.60	16,600	16,950	16,500	682,438	11,396,714,600
16/07/2020	16,600	0.10 ▲	0.60	16,550	16,700	16,500	353,190	5,862,954,000
15/07/2020	16,550	-0.10 ▼	-0.60	16,700	16,800	16,500	434,058	7,183,659,900
14/07/2020	16,700	0.80 ▲	4.79	15,950	16,700	15,900	913,807	15,260,576,900
13/07/2020	15,950	0.00 ■■	0.00	15,950	16,250	15,850	529,863	8,451,314,850
12/07/2020	15,950	0.10 ▲	0.63	15,850	16,150	15,750	908,287	14,487,177,650
10/07/2020	15,950	0.10 ▲	0.63	15,850	16,150	15,750	908,287	14,487,177,650
09/07/2020	15,850	0.20 ▲	1.26	15,700	16,000	15,700	487,634	7,728,998,900
08/07/2020	15,700	0.10 ▲	0.64	15,550	15,700	15,350	249,309	3,914,151,300
07/07/2020	15,550	0.00 ■■	0.00	15,600	15,850	15,500	485,068	7,542,807,400
06/07/2020	15,600	0.40 ▲	2.56	15,150	15,600	15,150	398,435	6,215,586,000
05/07/2020	15,150	0.00 ■■	0.00	15,150	15,300	15,100	228,848	3,467,047,200
03/07/2020	15,150	0.00 ■■	0.00	15,150	15,300	15,100	228,848	3,467,047,200
02/07/2020	15,150	-0.20 ▼	-1.32	15,300	15,300	15,050	232,560	3,523,284,000
01/07/2020	15,300	0.50 ▲	3.27	14,800	15,400	14,750	343,574	5,256,682,200
30/06/2020	14,800	0.00 ■■	0.00	14,800	15,250	14,450	378,193	5,597,256,400
29/06/2020	14,800	-0.70 ▼	-4.73	15,500	15,500	14,650	750,205	11,103,034,000
28/06/2020	15,500	-0.30 ▼	-1.94	15,800	16,200	15,450	4,919,890	76,258,295,000
26/06/2020	15,500	-0.30 ▼	-1.94	15,800	16,200	15,450	4,919,890	76,258,295,000
25/06/2020	15,800	0.10 ▲	0.63	15,750	15,850	15,400	391,484	6,185,447,200
24/06/2020	15,750	-0.40 ▼	-2.54	16,100	16,350	15,700	597,597	9,412,152,750
23/06/2020	16,100	0.90 ▲	5.59	15,200	16,250	15,450	1,402,504	22,580,314,400
22/06/2020	15,200	-0.10 ▼	-0.66	15,300	15,500	14,950	376,689	5,725,672,800
19/06/2020	15,300	0.30 ▲	1.96	15,000	15,300	14,900	498,611	7,628,748,300
18/06/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,700	183,850	2,757,750,000
17/06/2020	15,000	-0.20 ▼	-1.33	15,200	15,250	14,850	2,911,920	43,678,800,000
16/06/2020	15,200	0.80 ▲	5.26	14,450	15,250	14,750	500,572	7,608,694,400
15/06/2020	14,450	-1.10 ▼	-7.61	15,500	15,550	14,450	725,372	10,481,625,400
14/06/2020	15,500	0.60 ▲	3.87	14,900	15,500	14,300	758,773	11,760,981,500
12/06/2020	15,500	0.60 ▲	3.87	14,900	15,500	14,300	758,773	11,760,981,500
11/06/2020	14,900	-1.10 ▼	-7.38	16,000	16,200	14,900	934,907	13,930,114,300
10/06/2020	16,000	0.20 ▲	1.25	15,850	16,100	15,400	654,409	10,470,544,000
09/06/2020	15,850	-0.20 ▼	-1.26	16,050	16,300	15,800	643,579	10,200,727,150
08/06/2020	16,050	0.40 ▲	2.49	15,700	16,200	15,900	599,313	9,618,973,650
06/06/2020	15,700	0.00 ■■	0.00	15,700	15,800	15,500	573,189	8,999,067,300
05/06/2020	15,700	0.00 ■■	0.00	15,700	15,800	15,500	573,189	8,999,067,300
04/06/2020	15,700	0.50 ▲	3.18	15,200	15,950	15,450	936,004	14,695,262,800
03/06/2020	15,200	0.10 ▲	0.66	15,050	15,200	15,000	325,140	4,942,128,000
02/06/2020	15,050	-0.10 ▼	-0.66	15,200	15,350	15,000	610,681	9,190,749,050
01/06/2020	15,200	0.40 ▲	2.63	14,800	15,300	14,850	445,546	6,772,299,200
31/05/2020	14,800	0.00 ■■	0.00	14,850	14,900	14,650	357,378	5,289,194,400
29/05/2020	14,800	0.00 ■■	0.00	14,850	14,900	14,650	357,378	5,289,194,400
28/05/2020	14,850	-0.10 ▼	-0.67	14,900	15,100	14,800	487,649	7,241,587,650
27/05/2020	14,900	-0.40 ▼	-2.68	15,350	15,550	14,900	793,801	11,827,634,900
26/05/2020	15,350	0.80 ▲	5.21	14,550	15,400	14,650	812,057	12,465,074,950
25/05/2020	14,550	0.30 ▲	2.06	14,300	14,600	14,300	602,283	8,763,217,650
24/05/2020	14,300	0.00 ■■	0.00	14,350	14,700	14,100	745,501	10,660,664,300
22/05/2020	14,300	0.00 ■■	0.00	14,350	14,700	14,100	745,501	10,660,664,300
21/05/2020	14,350	0.00 ■■	0.00	14,300	14,500	14,200	331,449	4,756,293,150
20/05/2020	14,300	0.00 ■■	0.00	14,300	14,400	14,200	257,755	3,685,896,500
19/05/2020	14,300	0.20 ▲	1.40	14,150	14,600	14,200	687,302	9,828,418,600
18/05/2020	14,150	0.20 ▲	1.41	13,950	14,200	13,850	231,384	3,274,083,600
17/05/2020	13,950	-0.30 ▼	-2.15	14,250	14,450	13,900	373,236	5,206,642,200
15/05/2020	13,950	-0.30 ▼	-2.15	14,250	14,450	13,900	373,236	5,206,642,200
14/05/2020	14,250	0.20 ▲	1.40	14,050	14,650	13,850	585,712	8,346,396,000
13/05/2020	14,050	-0.10 ▼	-0.71	14,200	14,300	13,700	549,054	7,714,208,700
12/05/2020	14,200	0.00 ■■	0.00	14,150	14,350	13,800	395,609	5,617,647,800
11/05/2020	14,150	0.70 ▲	4.95	13,500	14,150	13,650	620,960	8,786,584,000
10/05/2020	13,500	0.30 ▲	2.22	13,200	13,800	13,200	791,939	10,691,176,500
08/05/2020	13,500	0.30 ▲	2.22	13,200	13,800	13,200	791,939	10,691,176,500
07/05/2020	13,200	0.30 ▲	2.27	12,950	13,200	12,900	233,204	3,078,292,800
06/05/2020	12,950	0.30 ▲	2.32	12,650	13,000	12,700	167,570	2,170,031,500
05/05/2020	12,650	0.00 ■■	0.00	12,700	12,900	12,600	166,771	2,109,653,150
04/05/2020	12,700	-0.30 ▼	-2.36	13,000	13,000	12,700	218,031	2,768,993,700
01/05/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,900	145,415	1,890,395,000
30/04/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,900	145,415	1,890,395,000
29/04/2020	13,000	0.10 ▲	0.77	12,950	13,100	12,900	145,415	1,890,395,000
28/04/2020	12,950	-0.20 ▼	-1.54	13,100	13,100	12,800	258,711	3,350,307,450
27/04/2020	13,100	-0.20 ▼	-1.53	13,250	13,350	13,050	211,289	2,767,885,900
26/04/2020	13,250	-0.10 ▼	-0.75	13,300	13,350	13,050	150,753	1,997,477,250
24/04/2020	13,250	-0.10 ▼	-0.75	13,300	13,350	13,050	150,753	1,997,477,250
23/04/2020	13,300	0.00 ■■	0.00	13,300	13,800	13,300	259,481	3,451,097,300
22/04/2020	13,300	0.50 ▲	3.76	12,850	13,450	12,500	343,521	4,568,829,300
21/04/2020	12,850	-0.90 ▼	-7.00	13,700	13,450	12,750	443,786	5,702,650,100
20/04/2020	13,700	0.10 ▲	0.73	13,600	13,800	13,450	332,626	4,556,976,200
19/04/2020	13,600	0.30 ▲	2.21	13,350	13,800	13,450	393,604	5,353,014,400
17/04/2020	13,600	0.30 ▲	2.21	13,350	13,800	13,450	393,604	5,353,014,400
16/04/2020	13,350	0.00 ■■	0.00	13,350	13,550	13,100	260,306	3,475,085,100
15/04/2020	13,350	0.20 ▲	1.50	13,200	13,450	13,200	307,599	4,106,446,650
14/04/2020	13,200	0.00 ■■	0.00	13,150	13,200	12,750	390,211	5,150,785,200
13/04/2020	13,150	-0.20 ▼	-1.52	13,300	13,400	13,000	357,340	4,699,021,000
12/04/2020	13,300	0.10 ▲	0.75	13,200	13,600	13,000	323,382	4,300,980,600
10/04/2020	13,300	0.10 ▲	0.75	13,200	13,600	13,000	323,382	4,300,980,600
09/04/2020	13,200	-1.20 ▼	-9.09	14,350	13,200	12,950	550,710	7,269,372,000
08/04/2020	14,350	0.20 ▲	1.39	14,150	14,500	13,600	409,161	5,871,460,350
07/04/2020	14,150	0.00 ■■	0.00	14,150	14,550	14,000	637,761	9,024,318,150
06/04/2020	14,150	0.90 ▲	6.36	13,250	14,150	13,800	547,301	7,744,309,150
03/04/2020	13,250	0.90 ▲	6.79	12,400	13,250	12,800	454,453	6,021,502,250
02/04/2020	12,400	0.80 ▲	6.45	11,600	12,400	11,600	371,527	4,606,934,800
01/04/2020	12,400	0.80 ▲	6.45	11,600	12,400	11,600	371,527	4,606,934,800
31/03/2020	11,600	0.10 ▲	0.86	11,500	11,950	11,100	168,073	1,949,646,800
30/03/2020	11,500	-0.90 ▼	-7.83	12,350	11,900	11,500	242,755	2,791,682,500
29/03/2020	12,350	-0.60 ▼	-4.86	12,950	13,050	12,350	246,946	3,049,783,100
27/03/2020	12,350	-0.60 ▼	-4.86	12,950	13,050	12,350	246,946	3,049,783,100
26/03/2020	12,950	-0.40 ▼	-3.09	13,350	13,250	12,900	125,694	1,627,737,300
25/03/2020	13,350	0.90 ▲	6.74	12,500	13,350	12,750	237,604	3,172,013,400
24/03/2020	12,500	-0.40 ▼	-3.20	12,900	13,000	12,200	300,999	3,762,487,500
23/03/2020	12,900	-0.90 ▼	-6.98	13,850	13,400	12,900	329,635	4,252,291,500
22/03/2020	13,850	0.20 ▲	1.44	13,700	14,050	13,600	286,877	3,973,246,450
20/03/2020	13,850	0.20 ▲	1.44	13,700	14,050	13,600	286,877	3,973,246,450
19/03/2020	13,700	0.00 ■■	0.00	13,700	13,900	13,300	256,854	3,518,899,800
18/03/2020	13,700	-0.50 ▼	-3.65	14,200	14,400	13,600	319,037	4,370,806,900
17/03/2020	14,200	0.90 ▲	6.34	13,300	14,200	12,800	483,478	6,865,387,600
16/03/2020	13,300	0.05 ▲	0.38	13,300	13,600	13,200	2,897,920	38,542,336,000
14/03/2020	13,300	-0.25 ▼	-1.88	13,550	13,750	12,700	4,484,960	59,649,968,000
13/03/2020	13,300	-0.25 ▼	-1.88	13,550	13,750	12,700	4,484,960	59,649,968,000
12/03/2020	13,550	-0.95 ▼	-7.01	14,500	14,000	13,500	4,606,030	62,411,706,500
11/03/2020	14,500	-1.05 ▼	-7.24	15,550	15,850	14,500	3,614,130	52,404,885,000
10/03/2020	15,550	0.00 ■■	0.00	15,550	15,650	14,900	337,403	5,246,616,650
09/03/2020	15,550	-1.20 ▼	-7.72	16,700	15,800	15,550	357,661	5,561,628,550
07/03/2020	16,700	-0.10 ▼	-0.60	16,800	16,750	16,450	136,287	2,275,992,900
06/03/2020	16,700	-0.10 ▼	-0.60	16,800	16,750	16,450	136,287	2,275,992,900
05/03/2020	16,800	0.60 ▲	3.57	16,250	16,950	16,450	329,846	5,541,412,800
04/03/2020	16,250	0.30 ▲	1.85	15,950	16,450	15,900	285,297	4,636,076,250
03/03/2020	15,950	0.10 ▲	0.63	15,800	16,250	15,950	208,850	3,331,157,500
02/03/2020	15,800	-0.10 ▼	-0.63	15,900	16,100	15,750	211,414	3,340,341,200
28/02/2020	15,900	-0.60 ▼	-3.77	16,500	16,200	15,800	198,770	3,160,443,000
27/02/2020	16,500	0.40 ▲	2.42	16,100	16,500	15,950	149,042	2,459,193,000
26/02/2020	16,100	-0.30 ▼	-1.86	16,400	16,700	15,900	103,832	1,671,695,200
25/02/2020	16,400	0.10 ▲	0.61	16,250	16,450	15,850	169,324	2,776,913,600
24/02/2020	16,250	-1.20 ▼	-7.38	17,450	17,150	16,250	348,292	5,659,745,000
21/02/2020	17,450	-0.20 ▼	-1.15	17,600	17,650	17,450	119,786	2,090,265,700
20/02/2020	17,600	0.00 ■■	0.00	17,600	17,850	17,500	166,452	2,929,555,200
19/02/2020	17,600	0.10 ▲	0.57	17,550	17,650	17,450	166,846	2,936,489,600
18/02/2020	17,550	-0.10 ▼	-0.57	17,650	17,700	17,400	147,811	2,594,083,050
17/02/2020	17,650	-0.20 ▼	-1.13	17,800	17,950	17,650	195,506	3,450,680,900
15/02/2020	17,800	0.20 ▲	1.12	17,600	17,850	17,500	110,279	1,962,966,200
14/02/2020	17,800	0.20 ▲	1.12	17,600	17,850	17,500	110,279	1,962,966,200
13/02/2020	17,600	-0.20 ▼	-1.14	17,800	17,700	17,550	126,466	2,225,801,600
12/02/2020	17,800	0.40 ▲	2.25	17,450	17,800	17,500	278,996	4,966,128,800
11/02/2020	17,450	-0.10 ▼	-0.57	17,550	17,600	17,400	152,188	2,655,680,600
10/02/2020	17,550	-0.10 ▼	-0.57	17,700	17,600	16,800	77,562	1,361,213,100
09/02/2020	17,700	0.00 ■■	0.00	17,700	17,950	17,500	256,175	4,534,297,500
07/02/2020	17,700	0.00 ■■	0.00	17,700	17,950	17,500	256,175	4,534,297,500
06/02/2020	17,700	0.80 ▲	4.52	16,950	17,700	16,900	287,078	5,081,280,600
05/02/2020	16,950	-0.10 ▼	-0.59	17,000	17,250	16,900	216,408	3,668,115,600
04/02/2020	17,000	-0.10 ▼	-0.59	17,050	17,250	16,800	178,224	3,029,808,000
03/02/2020	17,050	-0.60 ▼	-3.52	17,700	17,100	16,500	314,457	5,361,491,850
02/02/2020	17,700	-0.80 ▼	-4.52	18,500	18,300	17,250	445,728	7,889,385,600
31/01/2020	17,700	-0.80 ▼	-4.52	18,500	18,300	17,250	445,728	7,889,385,600
30/01/2020	18,500	-0.80 ▼	-4.32	19,300	18,950	18,100	241,292	4,463,902,000
29/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
28/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
27/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
26/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
24/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
23/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
22/01/2020	19,300	0.10 ▲	0.52	19,250	19,400	19,150	172,950	3,337,935,000
21/01/2020	19,250	-0.05 ▼	-0.26	19,250	19,450	19,050	1,541,100	29,666,175,000
20/01/2020	19,250	-0.10 ▼	-0.52	19,250	19,250	19,000	1,288,010	24,794,192,500
17/01/2020	19,250	0.15 ▲	0.78	19,100	19,500	19,000	2,832,740	54,530,245,000
16/01/2020	19,100	0.70 ▲	3.66	18,400	19,100	18,400	2,384,770	45,549,107,000
15/01/2020	18,400	-0.05 ▼	-0.27	18,400	18,450	18,300	830,260	15,276,784,000
14/01/2020	18,400	0.10 ▲	0.54	18,300	18,400	18,250	280,830	5,167,272,000
13/01/2020	18,300	0.00 ■■	0.00	18,300	18,500	18,200	112,538	2,059,445,400
10/01/2020	18,300	0.40 ▲	2.19	17,950	18,350	17,900	206,740	3,783,342,000
09/01/2020	17,950	0.20 ▲	1.11	17,750	18,050	17,850	114,913	2,062,688,350
08/01/2020	17,750	-0.50 ▼	-2.82	18,250	18,100	17,550	262,296	4,655,754,000
07/01/2020	18,250	0.10 ▲	0.55	18,200	18,300	18,150	64,309	1,173,639,250
06/01/2020	18,200	-0.10 ▼	-0.55	18,250	18,300	18,050	134,812	2,453,578,400
03/01/2020	18,250	-0.10 ▼	-0.55	18,400	18,600	18,150	70,389	1,284,599,250
02/01/2020	18,400	0.30 ▲	1.63	18,050	18,400	18,050	99,145	1,824,268,000
31/12/2019	18,050	-0.10 ▼	-0.55	18,150	18,200	18,050	106,015	1,913,570,750
30/12/2019	18,150	0.00 ■■	0.00	18,100	18,450	18,100	108,943	1,977,315,450
28/12/2019	18,100	-0.10 ▼	-0.55	18,250	18,250	18,050	125,373	2,269,251,300
27/12/2019	18,100	-0.10 ▼	-0.55	18,250	18,250	18,050	125,373	2,269,251,300
26/12/2019	18,250	0.10 ▲	0.55	18,200	18,300	18,100	71,247	1,300,257,750
25/12/2019	18,200	-0.20 ▼	-1.10	18,350	18,350	18,150	91,521	1,665,682,200
24/12/2019	18,350	0.00 ■■	0.00	18,350	18,450	18,200	87,957	1,614,010,950
23/12/2019	18,350	0.10 ▲	0.54	18,300	18,500	18,300	108,384	1,988,846,400
21/12/2019	18,300	0.20 ▲	1.09	18,100	18,450	18,100	1,297,840	23,750,472,000
20/12/2019	18,300	0.20 ▲	1.09	18,100	18,450	18,100	1,297,840	23,750,472,000
19/12/2019	18,100	-0.30 ▼	-1.66	18,400	18,600	18,100	99,268	1,796,750,800
18/12/2019	18,400	-0.30 ▼	-1.63	18,650	18,850	18,400	137,549	2,530,901,600
17/12/2019	18,650	-0.40 ▼	-2.14	19,050	19,150	18,650	156,597	2,920,534,050
16/12/2019	19,050	-0.10 ▼	-0.52	19,200	19,300	19,000	82,629	1,574,082,450
14/12/2019	19,200	-0.20 ▼	-1.04	19,400	19,550	19,200	103,586	1,988,851,200
13/12/2019	19,200	-0.20 ▼	-1.04	19,400	19,550	19,200	103,586	1,988,851,200
12/12/2019	19,400	0.40 ▲	2.06	19,000	19,400	18,950	148,090	2,872,946,000
11/12/2019	19,000	-0.20 ▼	-1.05	19,200	19,300	18,750	140,291	2,665,529,000
10/12/2019	19,200	-0.40 ▼	-2.08	19,600	19,600	19,100	123,716	2,375,347,200
09/12/2019	19,600	0.10 ▲	0.51	19,500	19,850	19,450	84,229	1,650,888,400
07/12/2019	19,500	-0.10 ▼	-0.51	19,600	19,700	19,500	60,644	1,182,558,000
06/12/2019	19,500	-0.10 ▼	-0.51	19,600	19,700	19,500	60,644	1,182,558,000
05/12/2019	19,600	-0.20 ▼	-1.02	19,800	20,000	19,600	71,810	1,407,476,000
04/12/2019	19,800	0.50 ▲	2.53	19,300	19,800	19,300	105,862	2,096,067,600
03/12/2019	19,300	-0.20 ▼	-1.04	19,500	19,600	19,250	120,813	2,331,690,900
02/12/2019	19,500	-0.30 ▼	-1.54	19,800	19,950	19,500	153,182	2,987,049,000
29/11/2019	19,800	-0.10 ▼	-0.51	19,850	19,950	19,800	100,380	1,987,524,000
28/11/2019	19,850	0.00 ■■	0.00	19,850	20,000	19,750	113,211	2,247,238,350
27/11/2019	19,850	-0.10 ▼	-0.50	20,000	20,100	19,850	181,617	3,605,097,450
26/11/2019	20,000	-0.30 ▼	-1.50	20,250	20,400	20,000	165,830	3,316,600,000
25/11/2019	20,250	0.10 ▲	0.49	20,100	20,300	20,050	95,461	1,933,085,250
23/11/2019	20,100	-0.30 ▼	-1.49	20,400	20,650	20,050	189,559	3,810,135,900
22/11/2019	20,100	-0.30 ▼	-1.49	20,400	20,650	20,050	189,559	3,810,135,900
21/11/2019	20,400	-0.50 ▼	-2.45	20,900	20,900	20,400	208,343	4,250,197,200
20/11/2019	20,900	-0.20 ▼	-0.96	21,100	21,150	20,900	124,839	2,609,135,100
19/11/2019	21,100	0.10 ▲	0.47	21,000	21,250	21,000	90,407	1,907,587,700
18/11/2019	21,000	-0.10 ▼	-0.48	21,100	21,200	20,950	108,963	2,288,223,000
15/11/2019	21,100	-0.30 ▼	-1.42	21,450	21,450	21,100	162,474	3,428,201,400
14/11/2019	21,450	-0.20 ▼	-0.93	21,650	21,700	21,300	158,609	3,402,163,050
13/11/2019	21,650	0.00 ■■	0.00	21,650	21,750	21,500	129,478	2,803,198,700
12/11/2019	21,650	-0.10 ▼	-0.46	21,700	21,900	21,650	152,640	3,304,656,000
11/11/2019	21,700	-0.40 ▼	-1.84	22,050	22,050	21,700	180,414	3,914,983,800
09/11/2019	22,050	0.00 ■■	0.00	22,050	22,300	21,950	238,802	5,265,584,100
08/11/2019	22,050	0.00 ■■	0.00	22,050	22,300	21,950	238,802	5,265,584,100
07/11/2019	22,050	0.40 ▲	1.81	21,700	22,200	21,650	293,909	6,480,693,450
06/11/2019	21,700	-0.10 ▼	-0.46	21,800	21,850	21,650	154,513	3,352,932,100
05/11/2019	21,800	0.10 ▲	0.46	21,750	21,950	21,750	213,029	4,644,032,200
04/11/2019	21,500	0.10 ▲	0.47	21,350	21,700	21,150	310,482	6,675,363,000
01/11/2019	21,500	0.10 ▲	0.47	21,350	21,700	21,150	310,482	6,675,363,000
31/10/2019	21,350	0.00 ■■	0.00	21,350	21,450	21,000	178,681	3,814,839,350
30/10/2019	21,350	0.20 ▲	0.94	21,150	21,400	21,150	105,693	2,256,545,550
29/10/2019	21,150	-0.10 ▼	-0.47	21,250	21,400	21,150	116,236	2,458,391,400
28/10/2019	21,250	-0.10 ▼	-0.47	21,300	21,650	21,250	150,754	3,203,522,500
26/10/2019	21,300	0.00 ■■	0.00	21,300	21,450	21,250	115,487	2,459,873,100
25/10/2019	21,300	0.00 ■■	0.00	21,300	21,450	21,250	115,487	2,459,873,100
24/10/2019	21,300	0.50 ▲	2.35	20,800	21,300	20,850	145,475	3,098,617,500
23/10/2019	20,800	-0.10 ▼	-0.48	20,900	21,000	20,800	73,632	1,531,545,600
22/10/2019	20,900	0.10 ▲	0.48	20,800	20,950	20,650	105,696	2,209,046,400
21/10/2019	20,800	-0.30 ▼	-1.44	21,100	21,000	20,800	138,621	2,883,316,800
18/10/2019	21,100	-0.30 ▼	-1.42	21,350	21,500	21,100	128,759	2,716,814,900
17/10/2019	21,350	-0.20 ▼	-0.94	21,550	21,550	21,300	109,238	2,332,231,300
16/10/2019	21,550	-0.10 ▼	-0.46	21,600	21,700	21,500	139,928	3,015,448,400
15/10/2019	21,600	-0.10 ▼	-0.46	21,750	21,850	21,550	117,555	2,539,188,000
14/10/2019	21,750	0.40 ▲	1.84	21,300	21,900	21,500	261,843	5,695,085,250
11/10/2019	21,300	0.00 ■■	0.00	21,300	21,400	21,200	186,889	3,980,735,700
10/10/2019	21,300	0.00 ■■	0.00	21,300	21,500	21,250	147,976	3,151,888,800
09/10/2019	21,300	-0.10 ▼	-0.47	21,400	21,600	21,200	162,610	3,463,593,000
08/10/2019	21,400	0.30 ▲	1.40	21,100	21,550	21,050	128,402	2,747,802,800
07/10/2019	21,100	-0.50 ▼	-2.37	21,600	21,800	21,100	174,886	3,690,094,600
04/10/2019	21,600	-1.80 ▼	-8.33	23,400	22,800	21,600	343,180	7,412,688,000
03/10/2019	23,400	0.00 ■■	0.00	23,400	23,500	23,000	201,701	4,719,803,400
02/10/2019	23,400	0.30 ▲	1.28	23,150	23,700	23,000	373,050	8,729,370,000
01/10/2019	23,150	0.10 ▲	0.43	23,000	23,200	22,850	299,899	6,942,661,850
30/09/2019	23,000	-0.20 ▼	-0.87	23,200	23,400	22,950	283,233	6,514,359,000
27/09/2019	23,200	0.60 ▲	2.59	22,650	23,250	22,600	405,295	9,402,844,000
26/09/2019	22,650	1.00 ▲	4.42	21,650	22,650	21,800	638,025	14,451,266,250
25/09/2019	21,650	0.00 ■■	0.00	21,650	21,750	21,450	146,650	3,174,972,500
24/09/2019	21,650	0.30 ▲	1.39	21,350	21,950	21,300	239,751	5,190,609,150
23/09/2019	21,350	-0.10 ▼	-0.47	21,450	21,650	21,350	151,373	3,231,813,550
20/09/2019	21,450	-0.30 ▼	-1.40	21,750	21,800	21,350	337,295	7,234,977,750
19/09/2019	21,750	0.10 ▲	0.46	21,600	21,750	21,400	147,504	3,208,212,000
18/09/2019	21,600	0.00 ■■	0.00	21,650	21,900	21,550	202,451	4,372,941,600
17/09/2019	21,650	0.20 ▲	0.92	21,450	21,650	21,300	129,055	2,794,040,750
16/09/2019	21,450	0.10 ▲	0.47	21,350	21,750	21,450	232,192	4,980,518,400
13/09/2019	21,350	0.50 ▲	2.34	20,850	21,500	20,850	287,135	6,130,332,250
12/09/2019	20,850	0.10 ▲	0.48	20,750	21,000	20,750	68,185	1,421,657,250
11/09/2019	20,750	0.10 ▲	0.48	20,700	20,850	20,600	56,901	1,180,695,750
10/09/2019	21,000	0.10 ▲	0.48	20,900	21,200	20,700	282,830	5,939,430,000
09/09/2019	20,900	-0.20 ▼	-0.96	21,100	21,100	20,800	86,415	1,806,073,500
06/09/2019	21,100	-0.20 ▼	-0.95	21,300	21,350	21,100	47,242	996,806,200
05/09/2019	21,300	-0.10 ▼	-0.47	21,400	21,550	21,200	73,358	1,562,525,400
04/09/2019	21,400	-0.10 ▼	-0.47	21,450	21,400	21,150	62,278	1,332,749,200
03/09/2019	21,450	-0.10 ▼	-0.47	21,500	21,500	21,150	54,416	1,167,223,200
30/08/2019	21,500	0.40 ▲	1.86	21,150	21,550	21,300	71,363	1,534,304,500
29/08/2019	21,150	-0.20 ▼	-0.95	21,350	21,400	21,100	82,267	1,739,947,050
28/08/2019	21,350	0.00 ■■	0.00	21,400	21,550	21,300	49,140	1,049,139,000
27/08/2019	21,400	-0.20 ▼	-0.93	21,600	21,800	21,350	125,160	2,678,424,000
26/08/2019	21,600	-0.70 ▼	-3.24	22,300	21,900	21,500	170,437	3,681,439,200
23/08/2019	22,300	-0.10 ▼	-0.45	22,400	22,400	22,100	86,661	1,932,540,300
22/08/2019	22,400	-0.10 ▼	-0.45	22,500	22,650	22,300	98,632	2,209,356,800
21/08/2019	22,500	0.40 ▲	1.78	22,100	22,500	21,950	226,076	5,086,710,000
20/08/2019	22,100	-0.10 ▼	-0.45	22,200	22,400	22,050	128,875	2,848,137,500
19/08/2019	22,200	-0.10 ▼	-0.45	22,250	22,550	22,000	84,865	1,884,003,000
16/08/2019	22,250	0.40 ▲	1.80	21,850	22,800	21,700	248,353	5,525,854,250
15/08/2019	21,850	0.10 ▲	0.46	21,800	21,850	21,100	223,650	4,886,752,500
14/08/2019	21,800	-0.10 ▼	-0.46	21,850	22,050	21,750	137,414	2,995,625,200
13/08/2019	21,850	-0.30 ▼	-1.37	22,150	21,850	21,600	111,411	2,434,330,350
12/08/2019	22,150	0.10 ▲	0.45	22,000	22,250	21,800	107,461	2,380,261,150
09/08/2019	22,000	0.80 ▲	3.64	21,200	22,200	21,500	218,256	4,801,632,000
08/08/2019	21,200	0.00 ■■	0.00	21,200	21,700	20,750	256,891	5,446,089,200
07/08/2019	21,200	-0.40 ▼	-1.89	21,650	22,000	21,150	181,396	3,845,595,200
06/08/2019	21,650	-0.70 ▼	-3.23	22,300	21,900	21,500	191,586	4,147,836,900
05/08/2019	22,300	-0.80 ▼	-3.59	23,050	23,050	22,300	143,644	3,203,261,200
02/08/2019	23,050	-0.30 ▼	-1.30	23,300	23,250	22,800	93,333	2,151,325,650
01/08/2019	23,300	0.10 ▲	0.43	23,200	23,450	23,100	43,778	1,020,027,400
31/07/2019	23,200	-0.20 ▼	-0.86	23,350	23,350	22,900	150,959	3,502,248,800
30/07/2019	23,350	-0.80 ▼	-3.43	24,100	24,350	23,350	141,855	3,312,314,250
29/07/2019	24,100	-0.30 ▼	-1.24	24,400	24,500	24,100	59,842	1,442,192,200
26/07/2019	24,400	0.00 ■■	0.00	24,350	24,550	24,150	95,289	2,325,051,600
25/07/2019	24,350	-0.30 ▼	-1.23	24,700	24,800	24,300	175,809	4,280,949,150
24/07/2019	24,700	-0.40 ▼	-1.62	25,100	25,250	24,650	152,341	3,762,822,700
23/07/2019	25,100	0.10 ▲	0.40	25,050	25,250	25,000	81,311	2,040,906,100
22/07/2019	25,050	-0.60 ▼	-2.40	25,600	25,450	24,900	182,299	4,566,589,950
19/07/2019	25,600	0.10 ▲	0.39	25,550	25,800	25,550	147,121	3,766,297,600
18/07/2019	25,550	-0.30 ▼	-1.17	25,800	25,750	25,500	128,425	3,281,258,750
17/07/2019	25,800	0.80 ▲	3.10	25,000	25,900	25,000	370,806	9,566,794,800
16/07/2019	25,000	0.00 ■■	0.00	25,000	25,100	24,950	88,219	2,205,475,000
15/07/2019	25,000	-0.10 ▼	-0.40	25,050	25,050	24,900	76,341	1,908,525,000
12/07/2019	25,050	-0.10 ▼	-0.40	25,100	25,350	25,000	115,691	2,898,059,550
11/07/2019	25,100	0.20 ▲	0.80	24,900	25,150	25,000	87,613	2,199,086,300
10/07/2019	24,900	-0.20 ▼	-0.80	25,050	25,250	24,900	93,918	2,338,558,200
09/07/2019	25,050	-0.10 ▼	-0.40	25,100	25,150	24,850	99,909	2,502,720,450
08/07/2019	25,100	-0.30 ▼	-1.20	25,350	25,350	25,000	98,455	2,471,220,500
05/07/2019	25,350	0.20 ▲	0.79	25,200	25,500	25,200	194,274	4,924,845,900
04/07/2019	25,200	0.30 ▲	1.19	24,850	25,300	24,750	188,577	4,752,140,400
03/07/2019	24,850	0.10 ▲	0.40	24,750	24,900	24,700	47,700	1,185,345,000
02/07/2019	24,750	-0.30 ▼	-1.21	25,000	25,050	24,700	52,429	1,297,617,750
01/07/2019	25,000	0.20 ▲	0.80	24,800	25,100	24,800	95,287	2,382,175,000
28/06/2019	24,800	0.20 ▲	0.81	24,600	24,800	24,550	61,186	1,517,412,800
27/06/2019	24,600	-0.20 ▼	-0.81	24,800	24,800	24,500	149,229	3,671,033,400
26/06/2019	24,800	-0.10 ▼	-0.40	24,850	24,950	24,750	108,747	2,696,925,600
25/06/2019	24,850	0.00 ■■	0.00	24,900	25,000	24,750	71,425	1,774,911,250
24/06/2019	24,900	-0.20 ▼	-0.80	25,100	25,250	24,700	191,048	4,757,095,200
21/06/2019	25,100	0.00 ■■	0.00	25,100	25,400	25,100	178,110	4,470,561,000
20/06/2019	25,100	0.30 ▲	1.20	24,800	25,250	24,800	139,180	3,493,418,000
19/06/2019	24,800	0.40 ▲	1.61	24,450	24,850	24,600	65,774	1,631,195,200
18/06/2019	24,450	-0.20 ▼	-0.82	24,600	24,700	24,450	91,379	2,234,216,550
17/06/2019	24,600	-0.20 ▼	-0.81	24,800	24,900	24,600	60,162	1,479,985,200
16/06/2019	24,800	0.00 ■■	0.00	24,800	25,050	24,800	39,464	978,707,200
14/06/2019	24,800	0.00 ■■	0.00	24,800	25,050	24,800	39,464	978,707,200
13/06/2019	24,800	-0.10 ▼	-0.40	24,850	24,900	24,650	65,900	1,634,320,000
11/06/2019	25,200	0.00 ■■	0.00	25,200	25,250	25,100	54,047	1,361,984,400
10/06/2019	25,200	0.10 ▲	0.40	25,050	25,350	25,100	93,096	2,346,019,200
09/06/2019	25,050	0.40 ▲	1.60	24,700	25,050	24,900	63,681	1,595,209,050
07/06/2019	25,050	0.40 ▲	1.60	24,700	25,050	24,900	63,681	1,595,209,050
06/06/2019	24,700	-0.20 ▼	-0.81	24,850	24,900	24,450	121,320	2,996,604,000
05/06/2019	24,850	0.10 ▲	0.40	24,800	25,150	24,850	85,595	2,127,035,750
04/06/2019	24,800	0.10 ▲	0.40	24,750	24,900	24,550	69,492	1,723,401,600
03/06/2019	24,750	-0.10 ▼	-0.40	24,850	24,850	24,550	118,093	2,922,801,750
02/06/2019	24,850	-0.30 ▼	-1.21	25,100	25,200	24,850	99,178	2,464,573,300
31/05/2019	24,850	-0.30 ▼	-1.21	25,100	25,200	24,850	99,178	2,464,573,300
30/05/2019	25,100	0.10 ▲	0.40	25,050	25,350	24,850	77,520	1,945,752,000
29/05/2019	25,050	-0.10 ▼	-0.40	25,200	25,300	24,950	84,683	2,121,309,150
28/05/2019	25,200	-0.20 ▼	-0.79	25,350	25,350	25,050	130,606	3,291,271,200
27/05/2019	25,350	-0.20 ▼	-0.79	25,550	25,600	25,350	74,989	1,900,971,150
26/05/2019	25,550	-0.50 ▼	-1.96	26,050	25,950	25,450	208,953	5,338,749,150
24/05/2019	25,550	-0.50 ▼	-1.96	26,050	25,950	25,450	208,953	5,338,749,150
23/05/2019	26,050	0.00 ■■	0.00	26,050	26,050	25,700	120,586	3,141,265,300
22/05/2019	26,050	0.00 ■■	0.00	26,050	26,250	25,950	163,852	4,268,344,600
21/05/2019	26,050	-0.10 ▼	-0.38	26,100	26,300	25,950	168,139	4,380,020,950
20/05/2019	26,100	0.40 ▲	1.53	25,700	26,150	25,650	294,839	7,695,297,900
19/05/2019	25,700	0.10 ▲	0.39	25,550	25,900	25,500	215,838	5,547,036,600
17/05/2019	25,700	0.10 ▲	0.39	25,550	25,900	25,500	215,838	5,547,036,600
16/05/2019	25,550	-0.20 ▼	-0.78	25,750	25,900	25,550	108,044	2,760,524,200
15/05/2019	25,750	0.70 ▲	2.72	25,050	25,900	25,100	284,583	7,328,012,250
14/05/2019	25,050	-0.10 ▼	-0.40	25,200	25,150	24,850	252,390	6,322,369,500
13/05/2019	25,200	0.10 ▲	0.40	25,050	25,250	25,000	83,380	2,101,176,000
12/05/2019	25,050	0.40 ▲	1.60	24,600	25,150	24,600	124,371	3,115,493,550
10/05/2019	25,050	0.40 ▲	1.60	24,600	25,150	24,600	124,371	3,115,493,550
09/05/2019	24,600	-0.10 ▼	-0.41	24,700	24,950	24,500	99,449	2,446,445,400
08/05/2019	24,700	-0.20 ▼	-0.81	24,900	25,050	24,450	141,227	3,488,306,900
07/05/2019	24,900	-0.30 ▼	-1.20	25,200	25,550	24,800	248,730	6,193,377,000
06/05/2019	25,200	-0.70 ▼	-2.78	25,900	25,500	24,950	271,437	6,840,212,400
05/05/2019	25,900	0.30 ▲	1.16	25,600	25,900	25,400	107,334	2,779,950,600
03/05/2019	25,900	0.30 ▲	1.16	25,600	25,900	25,400	107,334	2,779,950,600
02/05/2019	25,600	-0.20 ▼	-0.78	25,800	26,050	25,600	94,961	2,431,001,600
01/05/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
30/04/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
29/04/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
28/04/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
26/04/2019	25,800	0.30 ▲	1.16	25,500	25,800	25,350	166,876	4,305,400,800
25/04/2019	25,500	-0.20 ▼	-0.78	25,700	25,700	25,400	125,019	3,187,984,500
24/04/2019	25,700	0.60 ▲	2.33	25,150	25,750	25,300	76,736	1,972,115,200
23/04/2019	25,150	-0.10 ▼	-0.40	25,200	25,350	25,050	167,866	4,221,829,900
22/04/2019	25,200	-0.80 ▼	-3.17	26,000	25,950	25,000	212,306	5,350,111,200
21/04/2019	26,000	0.00 ■■	0.00	26,000	26,400	25,950	73,036	1,898,936,000
19/04/2019	26,000	0.00 ■■	0.00	26,000	26,400	25,950	73,036	1,898,936,000
18/04/2019	26,000	-0.60 ▼	-2.31	26,550	26,600	25,850	187,799	4,882,774,000
17/04/2019	26,550	-0.20 ▼	-0.75	26,750	27,000	26,500	117,522	3,120,209,100
16/04/2019	26,750	-0.30 ▼	-1.12	27,000	26,950	26,600	111,727	2,988,697,250
15/04/2019	27,000	-0.30 ▼	-1.11	27,250	27,250	27,000	82,147	2,217,969,000
12/04/2019	27,000	-0.30 ▼	-1.11	27,250	27,250	27,000	82,147	2,217,969,000
11/04/2019	27,250	-0.20 ▼	-0.73	27,450	27,600	27,250	64,498	1,757,570,500
10/04/2019	27,450	-0.60 ▼	-2.19	28,000	27,900	27,400	81,583	2,239,453,350
09/04/2019	28,000	0.20 ▲	0.71	27,800	28,050	27,800	191,697	5,367,516,000
08/04/2019	27,800	0.30 ▲	1.08	27,500	27,800	27,500	114,007	3,169,394,600
05/04/2019	27,500	0.20 ▲	0.73	27,300	27,550	27,300	68,269	1,877,397,500
04/04/2019	27,300	-0.10 ▼	-0.37	27,350	27,650	27,300	72,205	1,971,196,500
03/04/2019	27,350	-0.30 ▼	-1.10	27,700	27,600	27,350	50,411	1,378,740,850
02/04/2019	27,700	0.00 ■■	0.00	27,700	28,050	27,400	61,158	1,694,076,600
01/04/2019	27,700	0.50 ▲	1.81	27,200	27,800	27,250	100,896	2,794,819,200
31/03/2019	28,500	0.20 ▲	0.70	28,300	28,500	28,150	1,080,940	30,806,790,000
29/03/2019	27,200	0.10 ▲	0.37	27,050	27,350	27,050	141,560	3,850,432,000
28/03/2019	27,050	-0.10 ▼	-0.37	27,100	27,200	26,950	62,746	1,697,279,300
27/03/2019	27,100	0.00 ■■	0.00	27,100	27,500	27,050	78,910	2,138,461,000
26/03/2019	27,100	0.30 ▲	1.11	26,800	27,300	26,950	65,887	1,785,537,700
25/03/2019	26,700	-0.80 ▼	-3.00	27,500	27,100	26,600	138,491	3,697,709,700
22/03/2019	27,500	0.20 ▲	0.73	27,300	27,950	27,400	122,518	3,369,245,000
21/03/2019	27,300	-1.30 ▼	-4.76	28,550	28,600	27,300	171,785	4,689,730,500
20/03/2019	28,550	-0.30 ▼	-1.05	28,900	28,900	28,250	140,578	4,013,501,900
19/03/2019	28,900	-0.30 ▼	-1.04	29,200	29,400	28,900	118,194	3,415,806,600
18/03/2019	29,200	-0.30 ▼	-1.03	29,500	29,550	29,050	149,644	4,369,604,800
15/03/2019	29,500	0.10 ▲	0.34	29,450	29,500	29,150	153,666	4,533,147,000
14/03/2019	29,450	0.10 ▲	0.34	29,400	29,600	29,150	113,442	3,340,866,900
13/03/2019	29,400	0.60 ▲	2.04	28,800	29,450	28,900	265,248	7,798,291,200
12/03/2019	28,800	0.20 ▲	0.69	28,600	28,900	28,400	100,970	2,907,936,000
11/03/2019	28,600	0.20 ▲	0.70	28,450	28,600	28,250	118,901	3,400,568,600
08/03/2019	28,450	-0.30 ▼	-1.05	28,750	28,700	28,400	170,444	4,849,131,800
07/03/2019	28,750	-0.10 ▼	-0.35	28,800	29,050	28,550	190,151	5,466,841,250
06/03/2019	28,800	0.00 ■■	0.00	28,800	29,000	28,550	90,214	2,598,163,200
05/03/2019	28,800	-0.10 ▼	-0.35	28,900	29,100	28,500	195,598	5,633,222,400
04/03/2019	28,900	0.70 ▲	2.42	28,200	28,950	28,300	230,453	6,660,091,700
01/03/2019	28,200	0.30 ▲	1.06	27,900	28,200	27,900	104,252	2,939,906,400
28/02/2019	27,900	-0.40 ▼	-1.43	28,250	28,500	27,750	228,631	6,378,804,900
27/02/2019	28,250	-0.30 ▼	-1.06	28,500	28,600	28,250	124,027	3,503,762,750
26/02/2019	28,500	-0.10 ▼	-0.35	28,600	28,700	28,150	286,437	8,163,454,500
25/02/2019	28,600	0.40 ▲	1.40	28,250	28,800	28,450	326,635	9,341,761,000
22/02/2019	28,250	0.40 ▲	1.42	27,900	28,300	27,700	313,214	8,848,295,500
21/02/2019	27,900	0.40 ▲	1.43	27,500	27,900	27,500	287,190	8,012,601,000
20/02/2019	27,500	0.30 ▲	1.09	27,250	27,600	27,250	230,094	6,327,585,000
19/02/2019	27,250	0.10 ▲	0.37	27,100	27,650	27,100	341,412	9,303,477,000
18/02/2019	27,100	0.30 ▲	1.11	26,850	27,250	26,950	175,460	4,754,966,000
15/02/2019	26,850	-0.30 ▼	-1.12	27,100	27,150	26,750	182,872	4,910,113,200
14/02/2019	27,100	-0.10 ▼	-0.37	27,200	27,300	27,050	142,058	3,849,771,800
13/02/2019	27,200	0.10 ▲	0.37	27,150	27,500	27,150	232,797	6,332,078,400
12/02/2019	27,150	0.30 ▲	1.10	26,900	27,500	26,800	351,768	9,550,501,200
11/02/2019	26,900	0.80 ▲	2.97	26,100	26,900	26,200	194,652	5,236,138,800
01/02/2019	26,100	0.00 ■■	0.00	26,100	26,200	25,900	98,531	2,571,659,100
31/01/2019	26,100	0.10 ▲	0.38	26,000	26,500	25,850	156,917	4,095,533,700
30/01/2019	26,000	-0.20 ▼	-0.77	26,200	26,200	26,000	97,171	2,526,446,000
29/01/2019	26,200	0.10 ▲	0.38	26,050	26,200	25,850	101,150	2,650,130,000
28/01/2019	26,050	-0.10 ▼	-0.38	26,200	26,350	25,950	126,651	3,299,258,550
25/01/2019	26,200	0.60 ▲	2.29	25,550	26,300	25,550	242,201	6,345,666,200
24/01/2019	25,550	0.10 ▲	0.39	25,450	25,800	25,500	122,455,000	3,128,725,250,000
23/01/2019	25,450	-0.10 ▼	-0.39	25,550	25,700	25,300	118,879,000	3,025,470,550,000
22/01/2019	25,550	-0.10 ▼	-0.39	25,600	25,900	25,550	115,627,000	2,954,269,850,000
21/01/2019	25,600	0.45 ▲	1.76	25,150	25,900	25,150	1,700,870	43,542,272,000
18/01/2019	25,150	-0.05 ▼	-0.20	25,200	25,350	24,900	1,521,200	38,258,180,000
17/01/2019	25,200	-0.55 ▼	-2.18	25,750	25,800	25,150	1,852,510	46,683,252,000
16/01/2019	25,750	-0.25 ▼	-0.97	26,000	26,100	25,650	1,467,160	37,779,370,000
15/01/2019	26,000	0.20 ▲	0.77	25,800	26,050	25,750	995,860	25,892,360,000
14/01/2019	25,800	-0.35 ▼	-1.36	26,150	26,200	25,800	776,770	20,040,666,000
11/01/2019	26,150	0.60 ▲	2.29	25,550	26,300	25,700	1,820,470	47,605,290,500
10/01/2019	25,550	-0.20 ▼	-0.78	25,750	25,950	25,550	1,212,750	30,985,762,500
09/01/2019	25,750	0.05 ▲	0.19	25,700	26,100	25,700	1,650,530	42,501,147,500
08/01/2019	25,700	-0.35 ▼	-1.36	26,050	26,150	25,650	1,306,960	33,588,872,000
07/01/2019	26,050	0.05 ▲	0.19	26,000	26,800	26,050	735,500	19,159,775,000
04/01/2019	26,000	0.10 ▲	0.38	26,000	26,200	25,450	1,232,910	32,055,660,000
03/01/2019	26,000	-0.50 ▼	-1.92	26,500	26,500	25,750	1,672,220	43,477,720,000
02/01/2019	26,500	-0.15 ▼	-0.57	26,650	26,900	26,250	1,216,350	32,233,275,000
30/12/2018	26,650	-0.35 ▼	-1.31	27,000	27,100	26,600	1,071,830	28,564,269,500
28/12/2018	26,650	-0.35 ▼	-1.31	27,000	27,100	26,600	1,071,830	28,564,269,500
27/12/2018	27,000	0.35 ▲	1.30	26,650	27,450	27,000	1,206,330	32,570,910,000
26/12/2018	26,650	-0.20 ▼	-0.75	26,850	27,100	26,600	1,110,080	29,583,632,000
25/12/2018	26,850	-0.15 ▼	-0.56	27,000	26,900	25,800	2,802,250	75,240,412,500
24/12/2018	27,000	-0.85 ▼	-3.15	27,850	28,000	26,900	2,087,580	56,364,660,000
23/12/2018	27,850	-0.30 ▼	-1.08	28,150	28,000	27,850	1,345,330	37,467,440,500
21/12/2018	27,850	-0.30 ▼	-1.08	28,150	28,000	27,850	1,345,330	37,467,440,500
20/12/2018	28,150	0.05 ▲	0.18	28,100	28,500	27,950	925,300	26,047,195,000
19/12/2018	28,100	-0.10 ▼	-0.36	28,200	28,450	27,900	1,349,430	37,918,983,000
18/12/2018	28,200	-0.35 ▼	-1.24	28,550	28,550	27,800	1,975,390	55,705,998,000
17/12/2018	28,550	-0.75 ▼	-2.63	29,300	29,250	28,550	1,604,620	45,811,901,000
16/12/2018	29,300	-0.40 ▼	-1.37	29,700	29,650	29,300	1,195,470	35,027,271,000
14/12/2018	29,300	-0.40 ▼	-1.37	29,700	29,650	29,300	1,195,470	35,027,271,000
13/12/2018	29,700	0.05 ▲	0.17	29,650	30,000	29,700	1,923,340	57,123,198,000
12/12/2018	29,650	0.50 ▲	1.69	29,150	29,650	29,200	947,590	28,096,043,500
11/12/2018	29,150	-0.10 ▼	-0.34	29,250	29,400	29,050	850,740	24,799,071,000
10/12/2018	29,250	-0.40 ▼	-1.37	29,650	29,500	29,250	1,061,320	31,043,610,000
09/12/2018	29,650	0.25 ▲	0.84	29,400	29,900	29,500	2,214,580	65,662,297,000
07/12/2018	29,650	0.25 ▲	0.84	29,400	29,900	29,500	2,214,580	65,662,297,000
06/12/2018	29,400	-0.10 ▼	-0.34	29,500	29,600	29,300	2,552,240	75,035,856,000
05/12/2018	29,500	0.05 ▲	0.17	29,450	29,600	29,000	2,978,510	87,866,045,000
04/12/2018	29,450	-0.20 ▼	-0.68	29,650	29,750	29,250	2,144,650	63,159,942,500
03/12/2018	29,650	1.15 ▲	3.88	28,500	29,650	29,000	3,666,920	108,724,178,000
30/11/2018	28,500	0.20 ▲	0.70	28,300	28,500	28,150	1,080,940	30,806,790,000
29/11/2018	28,300	0.10 ▲	0.35	28,200	28,750	28,250	2,115,370	59,864,971,000
28/11/2018	28,200	0.25 ▲	0.89	27,950	28,200	27,750	1,561,150	44,024,430,000
27/11/2018	27,950	0.15 ▲	0.54	27,800	28,200	27,800	1,626,230	45,453,128,500
26/11/2018	27,800	-0.10 ▼	-0.36	27,900	27,950	27,700	1,112,650	30,931,670,000
25/11/2018	27,900	-0.75 ▼	-2.69	28,650	28,650	27,900	1,364,180	38,060,622,000
23/11/2018	27,900	-0.75 ▼	-2.69	28,650	28,650	27,900	1,364,180	38,060,622,000
22/11/2018	28,650	-0.25 ▼	-0.87	28,900	29,000	28,550	1,187,210	34,013,566,500
21/11/2018	28,900	0.50 ▲	1.73	28,400	28,900	27,900	1,622,010	46,876,089,000
20/11/2018	28,400	-0.10 ▼	-0.35	28,500	28,450	28,150	1,348,260	38,290,584,000
19/11/2018	28,500	0.80 ▲	2.81	27,700	28,500	27,900	2,127,510	60,634,035,000
16/11/2018	27,700	0.10 ▲	0.36	27,600	28,000	27,500	1,419,440	39,318,488,000
15/11/2018	27,600	-0.20 ▼	-0.72	27,800	27,900	27,350	1,109,230	30,614,748,000
14/11/2018	27,800	-0.05 ▼	-0.18	27,850	28,200	27,350	1,152,590	32,042,002,000
13/11/2018	27,850	-0.45 ▼	-1.62	28,300	28,150	27,500	1,201,380	33,458,433,000
12/11/2018	28,300	0.50 ▲	1.77	27,800	28,300	27,300	1,881,680	53,251,544,000
09/11/2018	27,800	-0.85 ▼	-3.06	28,650	28,600	27,800	1,537,960	42,755,288,000
08/11/2018	28,650	0.15 ▲	0.52	28,500	29,000	28,650	1,772,080	50,770,092,000
07/11/2018	28,500	-0.10 ▼	-0.35	28,600	28,750	28,050	1,878,310	53,531,835,000
06/11/2018	28,600	-0.30 ▼	-1.05	28,900	29,200	28,600	2,015,480	57,642,728,000
05/11/2018	28,900	0.10 ▲	0.35	28,800	29,100	28,300	1,836,910	53,086,699,000
02/11/2018	28,800	0.80 ▲	2.78	28,000	29,000	28,100	3,357,100	96,684,480,000
01/11/2018	28,000	-0.65 ▼	-2.32	28,650	28,800	27,950	2,372,190	66,421,320,000
31/10/2018	28,650	1.15 ▲	4.01	27,500	28,800	27,850	2,418,880	69,300,912,000
30/10/2018	27,500	0.10 ▲	0.36	27,400	28,150	27,150	1,967,410	54,103,775,000
29/10/2018	27,400	-0.15 ▼	-0.55	27,550	27,550	27,100	1,971,190	54,010,606,000
28/10/2018	27,550	-0.45 ▼	-1.63	28,000	28,500	27,550	2,485,300	68,470,015,000
26/10/2018	27,550	-0.45 ▼	-1.63	28,000	28,500	27,550	2,485,300	68,470,015,000
25/10/2018	28,000	-0.30 ▼	-1.07	28,300	28,200	26,500	4,115,970	115,247,160,000
24/10/2018	28,300	-0.70 ▼	-2.47	29,000	29,350	28,300	4,276,680	121,030,044,000
23/10/2018	29,000	-1.00 ▼	-3.45	30,000	29,800	28,550	4,487,910	130,149,390,000
22/10/2018	30,000	-0.15 ▼	-0.50	30,150	30,700	30,000	2,307,270	69,218,100,000
21/10/2018	30,150	-0.25 ▼	-0.83	30,400	30,500	29,700	2,307,550	69,572,632,500
19/10/2018	30,150	-0.25 ▼	-0.83	30,400	30,500	29,700	2,307,550	69,572,632,500
18/10/2018	30,400	-0.40 ▼	-1.32	30,800	30,800	30,300	2,044,470	62,151,888,000
17/10/2018	30,800	0.45 ▲	1.46	30,350	30,950	30,600	2,565,980	79,032,184,000
16/10/2018	30,350	0.05 ▲	0.16	30,300	30,500	30,000	2,143,320	65,049,762,000
15/10/2018	30,300	-0.65 ▼	-2.15	30,950	30,950	30,150	1,845,760	55,926,528,000
14/10/2018	30,950	0.60 ▲	1.94	30,350	31,100	29,450	4,954,220	153,333,109,000
12/10/2018	30,950	0.60 ▲	1.94	30,350	31,100	29,450	4,954,220	153,333,109,000
11/10/2018	30,350	-2.25 ▼	-7.41	32,600	31,900	30,350	9,927,880	301,311,158,000
10/10/2018	32,600	-0.05 ▼	-0.15	32,650	32,800	32,000	2,429,860	79,213,436,000
09/10/2018	32,650	0.10 ▲	0.31	32,550	32,800	32,450	1,334,060	43,557,059,000
08/10/2018	32,550	-0.05 ▼	-0.15	32,600	32,850	32,150	2,493,570	81,165,703,500
07/10/2018	32,600	-0.70 ▼	-2.15	33,300	33,300	32,600	3,497,780	114,027,628,000
05/10/2018	32,600	-0.70 ▼	-2.15	33,300	33,300	32,600	3,497,780	114,027,628,000
04/10/2018	33,300	1.00 ▲	3.00	32,300	33,300	32,500	3,749,870	124,870,671,000
03/10/2018	33,350	0.30 ▲	0.90	33,050	33,350	33,000	2,595,250	86,551,587,500
02/10/2018	33,050	-0.15 ▼	-0.45	33,200	33,450	32,950	2,987,970	98,752,408,500
01/10/2018	33,200	-0.30 ▼	-0.90	33,500	33,600	33,100	2,718,800	90,264,160,000
30/09/2018	33,500	-0.10 ▼	-0.30	33,600	33,800	33,500	3,238,680	108,495,780,000
28/09/2018	33,500	-0.10 ▼	-0.30	33,600	33,800	33,500	3,238,680	108,495,780,000
27/09/2018	33,600	0.60 ▲	1.79	33,000	33,800	33,000	4,349,150	146,131,440,000
26/09/2018	33,000	0.05 ▲	0.15	32,950	33,400	32,900	2,945,320	97,195,560,000
25/09/2018	32,950	-0.20 ▼	-0.61	33,150	33,300	32,800	3,284,420	108,221,639,000
24/09/2018	33,150	0.25 ▲	0.75	32,900	33,350	32,950	3,011,110	99,818,296,500
21/09/2018	32,900	0.30 ▲	0.91	32,600	33,200	32,650	7,085,490	233,112,621,000
20/09/2018	32,600	0.35 ▲	1.07	32,250	32,800	32,150	4,587,420	149,549,892,000
19/09/2018	32,250	0.25 ▲	0.78	32,000	32,400	32,000	4,606,830	148,570,267,500
18/09/2018	32,000	0.70 ▲	2.19	31,300	32,000	30,800	3,436,290	109,961,280,000
17/09/2018	31,300	-0.80 ▼	-2.56	32,100	32,050	31,300	2,156,240	67,490,312,000
14/09/2018	32,100	0.30 ▲	0.93	31,800	32,400	31,800	3,169,020	101,725,542,000
13/09/2018	31,800	0.10 ▲	0.31	31,700	32,200	31,700	2,672,170	84,975,006,000
12/09/2018	31,700	-0.50 ▼	-1.58	32,200	32,500	31,700	4,418,180	140,056,306,000
11/09/2018	32,200	0.90 ▲	2.80	31,300	32,200	31,100	5,786,190	186,315,318,000
10/09/2018	31,300	-0.20 ▼	-0.64	31,500	31,600	31,250	2,590,800	81,092,040,000
07/09/2018	31,500	0.60 ▲	1.90	30,900	31,500	30,850	3,928,320	123,742,080,000
06/09/2018	30,900	-0.10 ▼	-0.32	30,900	31,000	30,600	2,061,300	63,694,170,000
05/09/2018	30,900	0.20 ▲	0.65	30,700	30,950	30,200	3,701,410	114,373,569,000
04/09/2018	30,700	-0.90 ▼	-2.93	31,600	31,600	30,650	3,231,530	99,207,971,000
03/09/2018	31,600	-0.65 ▼	-2.06	32,250	32,250	31,600	3,029,690	95,738,204,000
31/08/2018	31,600	-0.65 ▼	-2.06	32,250	32,250	31,600	3,029,690	95,738,204,000
30/08/2018	32,250	0.35 ▲	1.09	31,900	32,250	31,400	4,361,960	140,673,210,000
29/08/2018	31,900	0.20 ▲	0.63	31,700	31,950	31,250	4,251,020	135,607,538,000
28/08/2018	31,700	0.85 ▲	2.68	30,850	31,900	30,950	7,117,300	225,618,410,000
27/08/2018	30,850	0.65 ▲	2.11	30,200	31,250	30,400	4,427,800	136,597,630,000
24/08/2018	30,200	-0.35 ▼	-1.16	30,550	30,700	30,000	2,811,160	84,897,032,000
23/08/2018	30,550	0.35 ▲	1.15	30,200	30,700	30,100	2,055,630	62,799,496,500
22/08/2018	30,200	-0.40 ▼	-1.32	30,600	30,900	30,200	2,648,670	79,989,834,000
21/08/2018	30,600	1.45 ▲	4.74	29,150	30,600	29,150	4,029,440	123,300,864,000
20/08/2018	29,150	-0.55 ▼	-1.89	29,700	29,900	29,100	2,369,080	69,058,682,000
17/08/2018	29,700	-0.10 ▼	-0.34	29,800	30,400	29,700	3,043,490	90,391,653,000
16/08/2018	29,800	-0.20 ▼	-0.67	30,000	29,850	29,050	3,722,080	110,917,984,000
15/08/2018	30,000	-1.00 ▼	-3.33	31,000	31,100	29,800	3,465,340	103,960,200,000
14/08/2018	31,000	-0.50 ▼	-1.61	31,500	31,400	30,900	3,465,660	107,435,460,000
13/08/2018	31,500	1.20 ▲	3.81	30,300	31,500	29,950	4,756,890	149,842,035,000
10/08/2018	30,300	0.70 ▲	2.31	29,600	30,350	29,450	3,668,530	111,156,459,000
09/08/2018	29,600	0.05 ▲	0.17	29,550	30,400	29,600	4,278,160	126,633,536,000
08/08/2018	29,550	0.60 ▲	2.03	28,950	29,600	29,000	2,793,790	82,556,494,500
07/08/2018	28,950	0.35 ▲	1.21	28,600	29,150	28,400	2,260,180	65,432,211,000
06/08/2018	28,600	-0.45 ▼	-1.57	29,050	29,200	28,400	2,069,160	59,177,976,000
03/08/2018	29,050	-0.30 ▼	-1.03	29,350	29,700	28,950	2,786,470	80,946,953,500
02/08/2018	29,350	0.35 ▲	1.19	29,000	29,350	28,300	4,689,220	137,628,607,000
01/08/2018	29,000	0.10 ▲	0.34	28,900	29,900	28,800	5,047,960	146,390,840,000
31/07/2018	28,900	0.30 ▲	1.04	28,600	29,200	28,200	7,063,700	204,140,930,000
30/07/2018	28,600	0.70 ▲	2.45	27,900	28,600	27,900	3,994,720	114,248,992,000
29/07/2018	27,900	0.20 ▲	0.72	27,700	28,300	27,650	2,850,300	79,523,370,000
27/07/2018	27,900	0.20 ▲	0.72	27,700	28,300	27,650	2,850,300	79,523,370,000
26/07/2018	27,700	1.20 ▲	4.33	26,500	27,700	26,300	3,738,410	103,553,957,000
25/07/2018	26,500	-0.90 ▼	-3.40	27,400	27,800	26,500	2,881,830	76,368,495,000
24/07/2018	27,400	-0.75 ▼	-2.74	28,150	28,200	27,150	2,972,580	81,448,692,000
23/07/2018	28,150	-1.00 ▼	-3.55	29,150	29,200	28,150	4,456,950	125,463,142,500
22/07/2018	29,150	0.25 ▲	0.86	28,900	29,150	28,050	4,836,970	140,997,675,500
20/07/2018	29,150	0.25 ▲	0.86	28,900	29,150	28,050	4,836,970	140,997,675,500
19/07/2018	28,900	-0.30 ▼	-1.04	29,200	29,400	28,700	3,803,880	109,932,132,000
18/07/2018	29,200	1.40 ▲	4.79	27,800	29,250	28,050	5,804,510	169,491,692,000
17/07/2018	27,800	0.50 ▲	1.80	27,300	27,900	26,750	3,557,820	98,907,396,000
16/07/2018	27,300	-0.15 ▼	-0.55	27,450	27,850	27,050	2,512,090	68,580,057,000
15/07/2018	27,450	1.35 ▲	4.92	26,100	27,500	26,200	3,549,250	97,426,912,500
13/07/2018	27,450	1.35 ▲	4.92	26,100	27,500	26,200	3,549,250	97,426,912,500
12/07/2018	26,100	0.10 ▲	0.38	26,000	27,050	25,800	2,497,850	65,193,885,000
11/07/2018	26,000	-1.65 ▼	-6.35	27,650	26,850	25,800	5,866,130	152,519,380,000
10/07/2018	27,650	-0.15 ▼	-0.54	27,800	28,350	27,600	2,492,760	68,924,814,000
09/07/2018	27,800	-0.80 ▼	-2.88	28,600	29,000	27,600	3,251,740	90,398,372,000
08/07/2018	28,600	1.75 ▲	6.12	26,850	28,700	26,300	7,565,200	216,364,720,000
06/07/2018	28,600	1.75 ▲	6.12	26,850	28,700	26,300	7,565,200	216,364,720,000
05/07/2018	26,850	-0.40 ▼	-1.49	27,250	27,350	25,600	3,160,930	84,870,970,500
04/07/2018	27,250	1.45 ▲	5.32	25,800	27,300	25,200	4,230,790	115,289,027,500
03/07/2018	25,800	-1.70 ▼	-6.59	27,500	27,850	25,800	6,402,640	165,188,112,000
02/07/2018	27,500	-1.00 ▼	-3.64	28,500	28,400	26,600	7,545,540	207,502,350,000
01/07/2018	28,500	0.10 ▲	0.35	28,500	0	0	2,276,350	64,875,975,000
29/06/2018	28,500	0.10 ▲	0.35	28,500	29,200	28,200	2,276,350	64,875,975,000
28/06/2018	28,500	-1.20 ▼	-4.21	29,700	29,800	28,500	5,743,020	163,676,070,000
27/06/2018	29,700	-1.70 ▼	-5.72	31,400	31,700	29,700	3,300,080	98,012,376,000
26/06/2018	31,400	-0.25 ▼	-0.80	31,650	31,600	30,950	1,802,400	56,595,360,000
25/06/2018	31,650	0.05 ▲	0.16	31,600	32,200	31,600	2,553,490	80,817,958,500
22/06/2018	31,600	0.70 ▲	2.22	30,900	31,700	30,100	3,531,350	111,590,660,000
21/06/2018	30,900	-0.60 ▼	-1.94	31,500	31,300	30,500	3,112,150	96,165,435,000
20/06/2018	31,500	0.50 ▲	1.59	31,000	31,900	30,400	3,487,980	109,871,370,000
19/06/2018	31,000	-0.25 ▼	-0.81	31,250	31,000	29,100	9,326,040	289,107,240,000
18/06/2018	31,250	-2.25 ▼	-7.20	33,500	33,500	31,200	6,435,560	201,111,250,000
17/06/2018	33,500	0.90 ▲	2.69	32,600	33,500	32,100	3,949,840	132,319,640,000
15/06/2018	33,500	0.90 ▲	2.69	32,600	33,500	32,100	3,949,840	132,319,640,000
14/06/2018	32,600	-1.35 ▼	-4.14	33,950	34,300	32,600	4,628,600	150,892,360,000
13/06/2018	33,950	0.35 ▲	1.03	33,600	34,000	33,400	3,136,880	106,497,076,000
12/06/2018	33,600	-0.45 ▼	-1.34	34,050	34,100	32,500	7,677,610	257,967,696,000
11/06/2018	34,050	0.05 ▲	0.15	34,000	34,900	33,400	4,555,630	155,119,201,500
10/06/2018	34,000	0.65 ▲	1.91	33,350	34,000	33,000	4,475,060	152,152,040,000
08/06/2018	34,000	0.65 ▲	1.91	33,350	34,000	33,000	4,475,060	152,152,040,000
07/06/2018	33,350	-0.55 ▼	-1.65	33,900	34,050	33,300	5,372,030	179,157,200,500
06/06/2018	33,900	0.40 ▲	1.18	33,500	34,000	32,800	4,421,630	149,893,257,000
05/06/2018	33,500	0.10 ▲	0.30	33,400	33,550	32,650	6,196,020	207,566,670,000
04/06/2018	33,400	1.05 ▲	3.14	32,350	33,700	31,600	5,630,880	188,071,392,000
03/06/2018	32,350	0.35 ▲	1.08	32,000	32,900	31,800	9,046,480	292,653,628,000
01/06/2018	32,350	0.35 ▲	1.08	32,000	32,900	31,800	9,046,480	292,653,628,000
31/05/2018	32,000	2.05 ▲	6.41	29,950	32,000	29,600	8,063,970	258,047,040,000
30/05/2018	29,950	0.55 ▲	1.84	29,400	30,500	29,200	5,761,840	172,567,108,000
29/05/2018	29,400	1.90 ▲	6.46	27,500	29,400	27,800	5,068,460	149,012,724,000
28/05/2018	27,500	-2.00 ▼	-7.27	29,500	29,500	27,450	9,055,430	249,024,325,000
27/05/2018	29,500	-0.95 ▼	-3.22	30,450	31,150	29,500	4,587,060	135,318,270,000
25/05/2018	29,500	-0.95 ▼	-3.22	30,450	31,150	29,500	4,587,060	135,318,270,000
24/05/2018	30,450	-0.75 ▼	-2.46	31,200	31,450	30,350	2,976,910	90,646,909,500
23/05/2018	31,200	1.15 ▲	3.69	30,050	31,200	29,800	6,944,590	216,671,208,000
22/05/2018	30,050	-1.95 ▼	-6.49	32,000	32,200	29,800	7,843,100	235,685,155,000
21/05/2018	32,000	-1.00 ▼	-3.13	33,000	33,500	32,000	3,716,910	118,941,120,000
20/05/2018	33,000	-0.60 ▼	-1.82	33,600	34,150	32,000	4,498,370	148,446,210,000
18/05/2018	33,000	-0.60 ▼	-1.82	33,600	34,150	32,000	4,498,370	148,446,210,000
17/05/2018	33,600	-0.90 ▼	-2.68	34,500	34,900	33,600	4,449,330	149,497,488,000
16/05/2018	34,500	-1.00 ▼	-2.90	35,500	35,500	34,200	3,220,940	111,122,430,000
15/05/2018	35,500	0.50 ▲	1.41	35,000	35,950	35,100	3,927,810	139,437,255,000
14/05/2018	35,000	0.40 ▲	1.14	34,600	35,400	34,400	3,544,440	124,055,400,000
13/05/2018	34,600	0.30 ▲	0.87	34,300	34,600	33,300	5,007,300	173,252,580,000
11/05/2018	34,600	0.30 ▲	0.87	34,300	34,600	33,300	5,007,300	173,252,580,000
10/05/2018	34,300	-1.50 ▼	-4.37	35,800	35,750	34,000	3,909,990	134,112,657,000
09/05/2018	35,800	-0.10 ▼	-0.28	35,800	36,200	35,400	3,990,570	142,862,406,000
08/05/2018	35,800	-0.60 ▼	-1.68	36,400	36,800	35,800	3,875,690	138,749,702,000
07/05/2018	36,400	2.15 ▲	5.91	34,250	36,550	34,000	3,820,060	139,050,184,000
05/05/2018	34,250	-0.75 ▼	-2.19	35,000	35,600	34,100	2,624,670	89,894,947,500
04/05/2018	34,250	-0.75 ▼	-2.19	35,000	35,600	34,100	2,624,670	89,894,947,500
03/05/2018	35,000	0.20 ▲	0.57	34,800	35,400	32,700	5,248,480	183,696,800,000
02/05/2018	34,800	-1.20 ▼	-3.45	36,000	36,450	34,700	3,753,890	130,635,372,000
30/04/2018	36,000	1.20 ▲	3.33	34,800	36,700	34,300	5,390,690	194,064,840,000
27/04/2018	36,000	1.20 ▲	3.33	34,800	36,700	34,300	5,390,690	194,064,840,000
26/04/2018	34,800	-2.60 ▼	-7.47	37,400	37,450	34,800	10,854,440	377,734,512,000
25/04/2018	37,400	-1.70 ▼	-4.55	39,100	39,200	37,400	4,821,750	180,333,450,000
24/04/2018	37,400	-1.70 ▼	-4.55	39,100	39,200	37,400	4,821,750	180,333,450,000
23/04/2018	39,100	-2.90 ▼	-7.42	42,000	42,100	39,100	5,811,840	227,242,944,000
20/04/2018	42,000	1.40 ▲	3.33	40,600	42,000	40,050	4,445,130	186,695,460,000
19/04/2018	40,600	-0.90 ▼	-2.22	41,500	41,600	40,450	5,077,900	206,162,740,000
18/04/2018	41,500	-0.50 ▼	-1.20	42,000	42,500	41,500	3,774,190	156,628,885,000
13/04/2018	41,300	-0.70 ▼	-1.69	42,000	42,500	41,100	3,210,960	132,612,648,000
12/04/2018	42,000	0.20 ▲	0.48	41,800	42,450	40,800	6,199,070	260,360,940,000
11/04/2018	41,800	-1.70 ▼	-4.07	43,500	43,700	41,700	8,254,090	345,020,962,000
10/04/2018	43,500	-0.80 ▼	-1.84	44,300	44,400	43,050	6,851,810	298,053,735,000
09/04/2018	44,300	2.40 ▲	5.42	41,900	44,300	41,900	9,138,680	404,843,524,000
06/04/2018	41,900	0.25 ▲	0.60	41,900	42,650	41,750	6,142,670	257,377,873,000
05/04/2018	41,900	0.15 ▲	0.36	41,900	42,350	41,600	4,500,600	188,575,140,000
04/04/2018	41,900	-0.30 ▼	-0.72	42,200	43,200	41,900	6,024,780	252,438,282,000
03/04/2018	42,200	1.40 ▲	3.32	40,800	42,550	40,500	12,295,680	518,877,696,000
02/04/2018	40,800	1.80 ▲	4.41	39,000	40,850	39,300	6,731,550	274,647,240,000
30/03/2018	39,000	0.05 ▲	0.13	39,000	39,200	38,200	4,561,950	177,916,050,000
29/03/2018	39,000	-0.50 ▼	-1.28	39,500	39,750	38,850	3,861,330	150,591,870,000
28/03/2018	39,500	-0.50 ▼	-1.27	40,000	40,000	39,300	3,125,890	123,472,655,000
27/03/2018	40,000	-0.20 ▼	-0.50	40,200	41,100	39,800	5,638,950	225,558,000,000
26/03/2018	40,200	0.60 ▲	1.49	39,600	40,300	39,200	4,121,060	165,666,612,000
23/03/2018	39,600	-0.70 ▼	-1.77	40,300	39,600	38,100	9,963,470	394,553,412,000
22/03/2018	40,300	-0.65 ▼	-1.61	40,950	41,350	40,250	6,711,150	270,459,345,000
21/03/2018	40,950	-0.10 ▼	-0.24	41,050	41,400	40,600	5,884,400	240,966,180,000
20/03/2018	41,050	0.05 ▲	0.12	41,000	41,700	40,400	5,022,610	206,178,140,500
19/03/2018	41,000	1.80 ▲	4.39	41,000	41,800	40,500	5,351,810	219,424,210,000
16/03/2018	41,000	1.75 ▲	4.27	39,250	41,150	39,400	14,370,650	589,196,650,000
15/03/2018	39,250	0.05 ▲	0.13	39,200	39,350	38,800	4,764,650	187,012,512,500
14/03/2018	39,200	-0.30 ▼	-0.77	39,500	39,950	39,200	4,990,260	195,618,192,000
13/03/2018	39,500	1.10 ▲	2.78	38,400	39,500	38,300	5,269,610	208,149,595,000
12/03/2018	38,400	0.25 ▲	0.65	38,150	39,450	38,450	4,999,020	191,962,368,000
09/03/2018	38,800	0.65 ▲	1.68	38,150	39,450	38,450	9,301,060	360,881,128,000
08/03/2018	38,150	-0.05 ▼	-0.13	38,200	38,200	37,500	5,641,340	215,217,121,000
07/03/2018	38,200	0.40 ▲	1.05	37,800	38,900	37,300	8,682,010	331,652,782,000
06/03/2018	37,800	2.45 ▲	6.48	35,350	37,800	35,800	7,628,590	288,360,702,000
05/03/2018	35,350	-2.65 ▼	-7.50	38,000	38,950	35,350	8,925,540	315,517,839,000
02/03/2018	38,000	0.20 ▲	0.53	37,800	38,250	36,900	6,267,180	238,152,840,000
01/03/2018	37,800	0.90 ▲	2.38	36,900	38,450	36,800	8,972,120	339,146,136,000
28/02/2018	36,900	1.60 ▲	4.34	35,300	36,900	34,750	9,313,900	343,682,910,000
27/02/2018	35,300	0.25 ▲	0.71	35,050	35,450	34,850	4,419,640	156,013,292,000
26/02/2018	35,050	-0.15 ▼	-0.43	35,200	36,200	35,050	7,218,640	253,013,332,000
23/02/2018	35,200	0.80 ▲	2.27	34,400	35,300	34,450	4,271,290	150,349,408,000
22/02/2018	34,400	-0.70 ▼	-2.03	35,100	35,150	34,050	4,411,070	151,740,808,000
21/02/2018	35,100	0.95 ▲	2.71	34,150	35,600	34,350	5,567,150	195,406,965,000
14/02/2018	34,150	0.55 ▲	1.61	33,600	34,500	33,800	3,788,310	129,370,786,500
13/02/2018	34,150	0.55 ▲	1.61	33,600	34,500	33,800	3,788,310	129,370,786,500
12/02/2018	33,600	2.00 ▲	5.95	31,600	33,600	32,400	4,601,160	154,598,976,000
09/02/2018	31,600	-0.25 ▼	-0.79	31,600	31,600	29,900	5,374,370	169,830,092,000
08/02/2018	31,600	-1.40 ▼	-4.43	33,000	33,000	31,600	2,490,480	78,699,168,000
07/02/2018	33,000	0.35 ▲	1.06	32,650	33,350	32,600	5,380,150	177,544,950,000
06/02/2018	31,200	-1.45 ▼	-4.65	32,650	32,300	30,400	12,223,040	381,358,848,000
05/02/2018	32,650	-2.45 ▼	-7.50	35,100	34,700	32,650	9,615,070	313,932,035,500
02/02/2018	35,100	0.55 ▲	1.57	34,550	35,350	34,500	3,569,790	125,299,629,000
01/02/2018	34,550	0.45 ▲	1.30	34,100	35,500	34,100	6,872,490	237,444,529,500
31/01/2018	34,100	-2.40 ▼	-7.04	36,500	36,950	34,100	7,354,310	250,781,971,000
30/01/2018	36,500	-0.10 ▼	-0.27	36,600	36,650	35,500	8,691,900	317,254,350,000
29/01/2018	36,600	1.30 ▲	3.55	35,300	37,100	35,200	5,129,430	187,737,138,000
26/01/2018	35,300	-0.10 ▼	-0.28	35,400	36,300	34,500	7,800,330	275,351,649,000
25/01/2018	35,400	1.20 ▲	3.39	34,200	36,300	34,000	12,487,460	442,056,084,000
24/01/2018	25,500	-7.00 ▼	-27.45	32,500	34,300	32,800	3,049,650	77,766,075,000
22/01/2018	33,000	1.70 ▲	5.15	32,500	34,300	32,800	10,543,620	347,939,460,000
19/01/2018	32,500	1.00 ▲	3.08	31,500	32,750	31,500	9,547,150	310,282,375,000
18/01/2018	31,500	1.00 ▲	3.17	30,500	31,500	29,700	7,995,830	251,868,645,000
17/01/2018	30,500	-1.35 ▼	-4.43	31,850	31,950	30,500	9,686,960	295,452,280,000
16/01/2018	31,850	-0.10 ▼	-0.31	31,950	32,100	31,250	7,478,000	238,174,300,000
15/01/2018	31,950	0.65 ▲	2.03	31,300	32,200	30,800	6,137,200	196,083,540,000
12/01/2018	31,300	1.00 ▲	3.19	30,300	31,750	30,300	12,631,800	395,375,340,000
11/01/2018	30,300	-0.05 ▼	-0.17	30,350	30,450	29,800	6,501,660	197,000,298,000
10/01/2018	30,350	0.55 ▲	1.81	29,800	30,800	29,900	10,488,420	318,323,547,000
09/01/2018	29,800	0.30 ▲	1.01	29,500	30,200	29,350	5,444,200	162,237,160,000
08/01/2018	29,500	0.60 ▲	2.03	28,900	29,500	28,600	8,373,690	247,023,855,000
05/01/2018	28,900	-1.20 ▼	-4.15	30,100	30,300	28,900	8,352,050	241,374,245,000
04/01/2018	30,100	-0.10 ▼	-0.33	30,200	30,500	30,000	7,008,620	210,959,462,000
03/01/2018	30,200	1.10 ▲	3.64	29,100	30,200	29,200	10,288,870	310,723,874,000
02/01/2018	29,100	0.30 ▲	1.03	28,800	29,300	28,900	4,495,320	130,813,812,000
01/01/2018	28,800	0.15 ▲	0.52	28,650	29,350	28,700	8,515,590	245,248,992,000
29/12/2017	28,800	0.15 ▲	0.52	28,650	29,350	28,700	8,515,590	245,248,992,000
28/12/2017	28,650	0.95 ▲	3.32	27,700	28,750	27,850	5,966,090	170,928,478,500
27/12/2017	27,700	-0.30 ▼	-1.08	28,000	28,250	27,700	4,074,240	112,856,448,000
26/12/2017	28,000	0.15 ▲	0.54	27,850	28,200	27,900	5,812,250	162,743,000,000
25/12/2017	27,850	0.30 ▲	1.08	27,550	28,100	27,600	2,111,030	58,792,185,500
24/12/2017	27,550	-0.05 ▼	-0.18	27,600	27,850	27,250	2,724,100	75,048,955,000
22/12/2017	27,550	-0.05 ▼	-0.18	27,600	27,850	27,250	2,724,100	75,048,955,000
21/12/2017	27,600	-0.40 ▼	-1.45	28,000	28,250	27,600	3,513,330	96,967,908,000
20/12/2017	28,000	0.15 ▲	0.54	27,850	28,450	27,800	4,275,100	119,702,800,000
19/12/2017	27,500	0.40 ▲	1.45	27,100	27,750	27,300	4,340,510	119,364,025,000
18/12/2017	27,450	0.35 ▲	1.28	27,100	27,600	27,400	655,450	17,992,102,500
17/12/2017	27,100	0.45 ▲	1.66	26,650	27,400	26,450	4,526,560	122,669,776,000
15/12/2017	26,650	0.45 ▲	1.69	26,200	26,700	26,150	2,149,240	57,277,246,000
14/12/2017	26,200	-0.25 ▼	-0.95	26,450	26,600	25,950	2,998,760	78,567,512,000
13/12/2017	26,450	0.65 ▲	2.46	25,800	26,450	24,850	5,025,080	132,913,366,000
12/12/2017	25,800	-1.40 ▼	-5.43	27,200	27,100	25,800	4,164,300	107,438,940,000
11/12/2017	26,800	-0.40 ▼	-1.49	27,200	26,900	26,650	545,560	14,621,008,000
10/12/2017	27,200	0.10 ▲	0.37	27,100	27,600	26,850	3,859,820	104,987,104,000
08/12/2017	27,100	-0.85 ▼	-3.14	27,950	28,000	26,900	5,225,010	141,597,771,000
07/12/2017	27,100	-0.70 ▼	-2.58	27,950	28,000	26,900	4,925,350	133,476,985,000
05/12/2017	28,200	-0.90 ▼	-3.09	29,000	29,100	28,000	6,557,080	184,909,656,000
04/12/2017	29,100	1.55 ▲	5.63	27,800	29,300	27,650	6,806,200	198,060,420,000
01/12/2017	27,550	0.65 ▲	2.42	26,950	27,900	26,850	6,156,170	169,602,483,500
30/11/2017	26,900	0.30 ▲	1.13	26,800	27,300	26,650	4,363,400	117,375,460,000
29/11/2017	26,600	0.60 ▲	2.31	27,000	27,500	26,600	7,091,470	188,633,102,000
28/11/2017	26,000	0.00 ■■	0.00	26,200	26,200	25,700	3,750,360	97,509,360,000
27/11/2017	26,000	0.50 ▲	1.96	25,700	26,250	25,600	5,689,130	147,917,380,000
24/11/2017	25,500	0.00 ■■	0.00	25,500	25,600	25,200	3,049,650	77,766,075,000
23/11/2017	25,500	0.05 ▲	0.20	25,650	25,850	25,300	4,370,900	111,457,950,000
22/11/2017	25,450	0.35 ▲	1.39	25,200	25,600	25,100	4,469,450	113,747,502,500
21/11/2017	25,100	0.50 ▲	2.03	24,650	25,500	24,650	7,980,790	200,317,829,000
20/11/2017	24,600	0.10 ▲	0.41	24,400	24,800	24,350	2,020,940	49,715,124,000
17/11/2017	24,500	-0.10 ▼	-0.41	24,700	24,800	24,250	3,145,030	77,053,235,000
16/11/2017	24,600	0.35 ▲	1.44	24,100	24,600	24,000	3,823,680	94,062,528,000
15/11/2017	24,250	-0.05 ▼	-0.21	24,000	24,400	24,000	2,064,670	50,068,247,500
14/11/2017	24,300	0.25 ▲	1.04	24,200	24,500	23,750	2,988,570	72,622,251,000
13/11/2017	24,050	0.75 ▲	3.22	23,300	24,050	23,150	3,562,920	85,688,226,000
10/11/2017	23,300	-0.05 ▼	-0.21	23,250	23,450	23,150	1,729,980	40,308,534,000
09/11/2017	23,350	0.30 ▲	1.30	23,100	23,450	23,100	2,422,140	56,556,969,000
08/11/2017	23,050	0.05 ▲	0.22	23,000	23,100	22,900	1,688,320	38,915,776,000
07/11/2017	23,000	-0.10 ▼	-0.43	23,200	23,200	22,900	1,751,460	40,283,580,000
06/11/2017	23,100	0.30 ▲	1.32	22,800	23,100	22,800	1,455,830	33,629,673,000
03/11/2017	22,800	0.25 ▲	1.11	22,500	22,800	22,500	1,445,110	32,948,508,000
02/11/2017	22,550	0.35 ▲	1.58	22,500	23,000	22,400	4,224,030	95,251,876,500
01/11/2017	22,200	-0.40 ▼	-1.77	22,600	22,700	21,900	4,748,180	105,409,596,000
31/10/2017	22,600	-0.25 ▼	-1.09	22,800	23,000	22,600	2,300,130	51,982,938,000
30/10/2017	22,850	-0.35 ▼	-1.51	23,300	23,400	22,850	2,919,480	66,710,118,000
27/10/2017	23,200	0.00 ■■	0.00	23,000	23,200	22,900	1,703,920	39,530,944,000
26/10/2017	23,200	-0.20 ▼	-0.85	23,400	23,500	22,800	3,117,300	72,321,360,000
25/10/2017	23,400	0.05 ▲	0.21	23,600	23,600	23,350	1,940,490	45,407,466,000
24/10/2017	23,350	-0.25 ▼	-1.06	23,650	23,750	23,350	3,195,190	74,607,686,500
23/10/2017	23,600	-0.70 ▼	-2.88	24,200	24,200	23,600	4,844,710	114,335,156,000
20/10/2017	24,300	-0.20 ▼	-0.82	24,500	24,750	24,300	2,588,670	62,904,681,000
19/10/2017	24,500	-0.35 ▼	-1.41	24,900	25,000	24,500	2,360,570	57,833,965,000
18/10/2017	24,850	0.05 ▲	0.20	25,000	25,250	24,850	7,487,940	186,075,309,000
17/10/2017	24,800	0.40 ▲	1.64	24,400	24,800	24,350	2,378,250	58,980,600,000
16/10/2017	24,400	0.05 ▲	0.21	24,350	24,450	24,300	1,821,810	44,452,164,000
13/10/2017	24,350	0.00 ■■	0.00	24,300	24,400	24,200	1,686,550	41,067,492,500
12/10/2017	24,350	-0.35 ▼	-1.42	24,700	24,800	24,350	2,537,430	61,786,420,500
11/10/2017	24,700	0.15 ▲	0.61	24,800	24,850	24,600	3,054,990	75,458,253,000
10/10/2017	24,550	-0.20 ▼	-0.81	24,700	24,700	24,450	2,785,450	68,382,797,500
09/10/2017	24,750	-0.80 ▼	-3.13	25,000	25,050	24,750	3,954,240	97,867,440,000
06/10/2017	25,550	0.00 ■■	0.00	25,600	25,800	25,500	2,350,450	60,053,997,500
05/10/2017	25,550	0.45 ▲	1.79	25,200	25,650	25,100	3,224,300	82,380,865,000
04/10/2017	25,100	0.20 ▲	0.80	24,900	25,100	24,800	1,351,090	33,912,359,000
03/10/2017	24,900	-0.10 ▼	-0.40	25,050	25,050	24,700	1,434,940	35,730,006,000
02/10/2017	25,000	-0.05 ▼	-0.20	25,050	25,250	24,950	798,050	19,951,250,000
29/09/2017	25,050	0.05 ▲	0.20	25,000	25,200	25,000	1,668,120	41,786,406,000
28/09/2017	2