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

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

Thêm mã

VN-Index 1.00 +0.49 (+0.04%)
HNX-Index 303.02 -0.95 (-0.31%)
UPCOM-Index 92.84 +0.20 (+0.22%)

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

Ngân hàng TMCP Kỹ thương Việt Nam
Vietnam Technological and Commercial Joint Stock Bank
Mã CK: TCB 39 ▼ -0.10 (-0.26%) (cập nhật 05:30 17/08/2022)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Ngân hàng
Website: http://www.techcombank.com.vn

TCB » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
17/08/2022	39,000	-0.10 ▼	-0.26	39,100	39,200	38,950	304,230	11,864,970,000
16/08/2022	39,000	-0.10 ▼	-0.26	39,100	39,200	38,950	304,230	11,864,970,000
15/08/2022	39,100	0.30 ▲	0.77	38,800	39,350	38,850	436,660	17,073,406,000
13/08/2022	38,800	0.30 ▲	0.77	38,500	38,800	38,250	281,740	10,931,512,000
12/08/2022	38,800	0.30 ▲	0.77	38,500	38,800	38,250	281,740	10,931,512,000
11/08/2022	38,500	-0.30 ▼	-0.78	38,800	39,300	38,350	492,020	18,942,770,000
10/08/2022	38,800	-0.35 ▼	-0.90	39,150	39,050	38,700	300,150	11,645,820,000
09/08/2022	39,150	-0.05 ▼	-0.13	39,200	39,650	39,000	430,640	16,859,556,000
08/08/2022	39,200	0.80 ▲	2.04	38,400	39,650	38,500	799,870	31,354,904,000
06/08/2022	38,400	0.00 ■■	0.00	38,400	38,800	38,300	391,490	15,033,216,000
05/08/2022	38,400	0.00 ■■	0.00	38,400	38,800	38,300	391,490	15,033,216,000
04/08/2022	38,400	0.25 ▲	0.65	38,150	38,850	38,200	463,080	17,782,272,000
03/08/2022	38,150	-0.15 ▼	-0.39	38,300	38,400	37,850	494,470	18,864,030,500
02/08/2022	38,300	-0.30 ▼	-0.78	38,600	38,600	38,050	460,990	17,655,917,000
01/08/2022	38,600	0.70 ▲	1.81	37,900	38,800	37,600	687,540	26,539,044,000
30/07/2022	37,900	0.60 ▲	1.58	37,300	37,900	37,150	548,630	20,793,077,000
29/07/2022	37,900	0.60 ▲	1.58	37,300	37,900	37,150	548,630	20,793,077,000
28/07/2022	37,300	0.70 ▲	1.88	36,600	37,500	36,800	560,430	20,904,039,000
27/07/2022	36,600	0.00 ■■	0.00	36,600	36,600	36,400	165,410	6,054,006,000
26/07/2022	36,600	-0.20 ▼	-0.55	36,800	37,050	36,550	279,490	10,229,334,000
25/07/2022	36,800	-0.30 ▼	-0.82	37,100	37,100	36,750	234,030	8,612,304,000
22/07/2022	37,100	0.25 ▲	0.67	36,850	37,900	37,050	442,470	16,415,637,000
21/07/2022	36,850	0.55 ▲	1.49	36,300	36,900	36,300	548,870	20,225,859,500
20/07/2022	36,300	0.20 ▲	0.55	36,100	36,600	36,200	492,380	17,873,394,000
19/07/2022	36,100	-0.20 ▼	-0.55	36,300	36,300	35,750	256,690	9,266,509,000
18/07/2022	36,300	0.35 ▲	0.96	35,950	36,850	36,100	299,060	10,855,878,000
17/07/2022	36,100	0.15 ▲	0.42	35,950	36,550	36,100	409,430	14,780,423,000
15/07/2022	36,100	0.15 ▲	0.42	35,950	36,550	36,100	409,430	14,780,423,000
14/07/2022	35,950	-0.15 ▼	-0.42	36,100	36,300	35,850	290,200	10,432,690,000
13/07/2022	36,100	0.00 ■■	0.00	36,100	36,800	36,000	315,680	11,396,048,000
12/07/2022	36,100	0.50 ▲	1.39	35,600	36,100	35,650	391,650	14,138,565,000
11/07/2022	35,600	-1.95 ▼	-5.48	37,550	37,300	35,500	845,270	30,091,612,000
08/07/2022	37,550	-0.25 ▼	-0.67	37,800	38,000	37,350	405,840	15,239,292,000
07/07/2022	37,800	0.20 ▲	0.53	37,600	38,000	37,000	356,740	13,484,772,000
06/07/2022	37,600	-0.15 ▼	-0.40	37,750	38,400	37,200	605,530	22,767,928,000
05/07/2022	37,750	1.40 ▲	3.71	36,350	38,250	36,350	1,088,890	41,105,597,500
04/07/2022	36,350	0.35 ▲	0.96	36,000	36,700	36,050	314,800	11,442,980,000
01/07/2022	36,000	0.45 ▲	1.25	35,550	36,250	34,850	347,330	12,503,880,000
30/06/2022	35,550	-1.20 ▼	-3.38	36,750	37,100	35,550	356,650	12,678,907,500
29/06/2022	36,750	0.05 ▲	0.14	36,700	37,150	36,200	304,830	11,202,502,500
28/06/2022	36,700	1.15 ▲	3.13	35,550	36,950	35,350	534,250	19,606,975,000
27/06/2022	35,550	0.05 ▲	0.14	35,500	35,950	35,500	428,230	15,223,576,500
24/06/2022	35,500	-0.45 ▼	-1.27	35,950	36,100	35,500	296,910	10,540,305,000
23/06/2022	35,950	1.15 ▲	3.20	34,800	36,400	34,550	470,810	16,925,619,500
22/06/2022	34,800	1.80 ▲	5.17	33,000	35,300	33,450	620,820	21,604,536,000
21/06/2022	33,000	0.00 ■■	0.00	33,000	33,800	32,800	490,020	16,170,660,000
20/06/2022	33,000	-1.50 ▼	-4.55	34,500	35,200	33,000	400,400	13,213,200,000
17/06/2022	34,500	-1.55 ▼	-4.49	36,050	35,400	33,850	499,490	17,232,405,000
16/06/2022	36,050	0.35 ▲	0.97	35,700	36,500	35,600	591,610	21,327,540,500
15/06/2022	35,700	-0.05 ▼	-0.14	35,750	36,150	35,050	544,910	19,453,287,000
14/06/2022	35,750	-0.25 ▼	-0.70	36,000	36,300	35,200	374,080	13,373,360,000
13/06/2022	36,000	-1.95 ▼	-5.42	37,950	37,250	35,950	667,350	24,024,600,000
12/06/2022	37,950	0.55 ▲	1.45	37,400	38,900	36,950	819,420	31,096,989,000
10/06/2022	37,950	0.55 ▲	1.45	37,400	38,900	36,950	819,420	31,096,989,000
09/06/2022	37,400	0.15 ▲	0.40	37,250	37,550	37,050	577,600	21,602,240,000
08/06/2022	37,250	1.05 ▲	2.82	36,200	37,450	36,150	645,680	24,051,580,000
07/06/2022	36,200	0.15 ▲	0.41	36,050	36,200	35,000	464,080	16,799,696,000
06/06/2022	36,050	-0.40 ▼	-1.11	36,450	36,800	36,000	384,510	13,861,585,500
04/06/2022	39,000	2.60 ▲	6.67	36,400	36,850	36,050	1,006,520	39,254,280,000
03/06/2022	36,450	0.05 ▲	0.14	36,400	36,850	36,050	304,020	11,081,529,000
02/06/2022	36,400	-0.45 ▼	-1.24	36,850	37,000	36,000	353,370	12,862,668,000
01/06/2022	36,850	-0.30 ▼	-0.81	37,150	37,700	36,650	382,900	14,109,865,000
31/05/2022	37,150	-0.60 ▼	-1.62	37,750	37,600	37,150	511,980	19,020,057,000
30/05/2022	37,750	0.30 ▲	0.79	37,450	38,000	37,450	422,430	15,946,732,500
29/05/2022	37,450	0.75 ▲	2.00	36,700	37,450	36,850	577,730	21,635,988,500
27/05/2022	37,450	0.75 ▲	2.00	36,700	37,450	36,850	577,730	21,635,988,500
26/05/2022	36,700	0.20 ▲	0.54	36,500	37,250	36,550	468,780	17,204,226,000
25/05/2022	36,500	1.25 ▲	3.42	35,250	36,650	35,500	670,970	24,490,405,000
24/05/2022	35,250	0.40 ▲	1.13	34,850	35,250	34,400	427,010	15,052,102,500
23/05/2022	34,850	-0.85 ▼	-2.44	35,700	36,200	34,850	529,060	18,437,741,000
20/05/2022	35,700	-0.10 ▼	-0.28	35,800	36,450	35,350	544,320	19,432,224,000
19/05/2022	35,800	-0.25 ▼	-0.70	36,050	36,400	35,200	569,220	20,378,076,000
18/05/2022	36,050	1.20 ▲	3.33	34,850	36,900	35,350	868,930	31,324,926,500
17/05/2022	34,850	2.25 ▲	6.46	32,600	34,850	32,550	944,760	32,924,886,000
16/05/2022	32,600	-1.20 ▼	-3.68	33,800	35,800	32,600	1,168,960	38,108,096,000
13/05/2022	33,800	-2.50 ▼	-7.40	36,300	36,800	33,800	1,520,330	51,387,154,000
12/05/2022	36,300	-2.70 ▼	-7.44	39,000	39,000	36,300	730,630	26,521,869,000
11/05/2022	39,000	0.30 ▲	0.77	38,700	39,450	38,450	407,150	15,878,850,000
10/05/2022	38,700	0.10 ▲	0.26	38,600	38,850	37,450	1,023,630	39,614,481,000
09/05/2022	38,600	-2.90 ▼	-7.51	41,500	41,400	38,600	1,236,170	47,716,162,000
29/04/2022	44,000	1.70 ▲	3.86	42,300	44,000	42,200	979,550	43,100,200,000
28/04/2022	42,300	0.70 ▲	1.65	41,600	42,800	41,650	472,930	20,004,939,000
27/04/2022	41,600	0.10 ▲	0.24	41,500	42,200	40,900	615,480	25,603,968,000
26/04/2022	41,500	0.45 ▲	1.08	41,050	42,000	38,850	1,112,070	46,150,905,000
25/04/2022	41,050	-3.05 ▼	-7.43	44,100	44,300	41,050	1,231,700	50,561,285,000
23/04/2022	44,100	0.50 ▲	1.13	43,600	44,750	43,550	668,480	29,479,968,000
22/04/2022	44,100	0.50 ▲	1.13	43,600	44,750	43,550	668,480	29,479,968,000
21/04/2022	43,600	0.55 ▲	1.26	43,050	44,000	42,900	1,001,950	43,685,020,000
20/04/2022	43,050	-0.65 ▼	-1.51	43,700	44,200	43,050	790,980	34,051,689,000
19/04/2022	43,700	-1.15 ▼	-2.63	44,850	45,450	43,500	723,290	31,607,773,000
18/04/2022	44,850	-0.75 ▼	-1.67	45,600	46,250	44,800	1,150,530	51,601,270,500
16/04/2022	45,600	-1.70 ▼	-3.73	47,300	47,300	45,600	1,861,880	84,901,728,000
15/04/2022	45,600	-1.70 ▼	-3.73	47,300	47,300	45,600	1,861,880	84,901,728,000
14/04/2022	47,300	-0.70 ▼	-1.48	48,000	48,350	47,150	832,410	39,372,993,000
13/04/2022	48,000	0.00 ■■	0.00	48,000	48,450	47,900	672,230	32,267,040,000
12/04/2022	48,000	-0.85 ▼	-1.77	48,850	48,900	47,900	827,880	39,738,240,000
08/04/2022	48,850	-0.45 ▼	-0.92	49,300	49,400	48,800	703,010	34,342,038,500
07/04/2022	49,300	-0.60 ▼	-1.22	49,900	50,300	49,300	597,100	29,437,030,000
06/04/2022	49,900	0.85 ▲	1.70	49,050	49,900	48,700	901,220	44,970,878,000
05/04/2022	49,050	-0.60 ▼	-1.22	49,650	49,500	49,050	580,300	28,463,715,000
04/04/2022	49,650	-0.65 ▼	-1.31	50,300	50,600	49,650	977,560	48,535,854,000
01/04/2022	50,300	0.75 ▲	1.49	49,550	50,400	49,400	957,550	48,164,765,000
31/03/2022	49,550	0.40 ▲	0.81	49,150	49,700	49,300	524,870	26,007,308,500
30/03/2022	49,150	0.25 ▲	0.51	48,900	49,900	48,900	559,890	27,518,593,500
29/03/2022	48,900	0.10 ▲	0.20	48,800	49,150	48,650	427,240	20,892,036,000
28/03/2022	48,800	-0.45 ▼	-0.92	49,250	49,150	48,350	659,750	32,195,800,000
25/03/2022	49,250	-0.05 ▼	-0.10	49,300	49,450	49,150	317,540	15,638,845,000
24/03/2022	49,300	-0.30 ▼	-0.61	49,600	49,800	49,300	321,400	15,845,020,000
23/03/2022	49,600	-0.30 ▼	-0.60	49,900	50,200	49,600	340,990	16,913,104,000
22/03/2022	49,900	0.45 ▲	0.90	49,450	50,300	49,500	595,380	29,709,462,000
21/03/2022	49,450	0.25 ▲	0.51	49,200	49,550	49,100	392,190	19,393,795,500
18/03/2022	49,200	0.20 ▲	0.41	49,000	49,400	49,100	290,970	14,315,724,000
17/03/2022	49,000	-0.05 ▼	-0.10	49,050	49,500	49,000	324,920	15,921,080,000
16/03/2022	49,050	0.45 ▲	0.92	48,600	49,450	48,800	454,200	22,278,510,000
15/03/2022	48,600	0.10 ▲	0.21	48,500	49,000	48,500	382,970	18,612,342,000
14/03/2022	48,500	-0.40 ▼	-0.82	48,900	48,900	48,300	516,120	25,031,820,000
11/03/2022	48,900	-0.35 ▼	-0.72	49,250	49,200	48,700	642,260	31,406,514,000
10/03/2022	49,250	0.15 ▲	0.30	49,100	49,800	49,250	438,710	21,606,467,500
09/03/2022	49,100	0.10 ▲	0.20	49,000	49,350	48,900	695,780	34,162,798,000
08/03/2022	49,000	-0.25 ▼	-0.51	49,250	49,500	48,800	876,640	42,955,360,000
07/03/2022	49,250	-0.70 ▼	-1.42	49,950	49,600	49,100	812,240	40,002,820,000
04/03/2022	49,950	0.30 ▲	0.60	49,650	50,400	49,500	702,270	35,078,386,500
03/03/2022	49,650	0.45 ▲	0.91	49,200	49,900	49,150	739,190	36,700,783,500
02/03/2022	49,200	-1.10 ▼	-2.24	50,300	50,100	49,200	1,789,370	88,037,004,000
01/03/2022	50,300	-0.10 ▼	-0.20	50,400	50,700	50,100	694,590	34,937,877,000
28/02/2022	50,400	-0.30 ▼	-0.60	50,700	50,900	50,200	710,610	35,814,744,000
25/02/2022	50,700	0.20 ▲	0.39	50,500	51,300	50,500	666,590	33,796,113,000
24/02/2022	50,500	-1.20 ▼	-2.38	51,700	51,900	49,800	1,553,430	78,448,215,000
23/02/2022	51,700	0.30 ▲	0.58	51,400	52,200	51,400	618,830	31,993,511,000
22/02/2022	51,400	-0.10 ▼	-0.19	51,500	51,700	50,600	1,056,100	54,283,540,000
21/02/2022	51,500	-0.10 ▼	-0.19	51,600	51,700	50,800	865,420	44,569,130,000
20/02/2022	51,600	-0.60 ▼	-1.16	52,200	52,000	51,500	654,370	33,765,492,000
18/02/2022	51,600	-0.60 ▼	-1.16	52,200	52,000	51,500	654,370	33,765,492,000
17/02/2022	52,200	0.60 ▲	1.15	51,600	52,500	51,600	730,100	38,111,220,000
16/02/2022	51,600	-0.20 ▼	-0.39	51,800	52,200	51,500	617,440	31,859,904,000
15/02/2022	51,800	0.30 ▲	0.58	51,500	52,100	51,300	858,430	44,466,674,000
14/02/2022	51,500	-2.20 ▼	-4.27	53,700	53,200	51,500	1,877,150	96,673,225,000
11/02/2022	53,700	0.10 ▲	0.19	53,600	53,800	53,000	784,780	42,142,686,000
10/02/2022	53,600	0.00 ■■	0.00	53,600	54,200	53,100	1,122,490	60,165,464,000
09/02/2022	53,600	-0.20 ▼	-0.37	53,800	54,900	53,600	1,739,100	93,215,760,000
08/02/2022	53,800	1.00 ▲	1.86	52,800	54,300	52,800	1,648,100	88,667,780,000
07/02/2022	52,800	0.00 ■■	0.00	52,800	53,800	52,800	980,990	51,796,272,000
01/02/2022	52,800	0.90 ▲	1.70	51,900	53,000	51,600	1,029,290	54,346,512,000
28/01/2022	52,800	0.90 ▲	1.70	51,900	53,000	51,600	1,029,290	54,346,512,000
27/01/2022	51,900	-0.50 ▼	-0.96	52,400	52,700	51,500	804,400	41,748,360,000
26/01/2022	52,400	0.50 ▲	0.95	51,900	53,300	52,000	1,504,230	78,821,652,000
25/01/2022	51,900	1.60 ▲	3.08	50,300	52,100	51,000	1,446,630	75,080,097,000
24/01/2022	50,300	0.50 ▲	0.99	49,800	51,400	49,800	1,626,920	81,834,076,000
21/01/2022	49,800	0.95 ▲	1.91	48,850	50,800	48,900	1,032,160	51,401,568,000
20/01/2022	48,900	0.05 ▲	0.10	48,850	49,300	48,600	462,500	22,616,250,000
19/01/2022	48,950	0.20 ▲	0.41	48,750	49,400	48,800	401,270	19,642,166,500
18/01/2022	49,000	0.40 ▲	0.82	48,600	49,450	48,500	561,300	27,503,700,000
17/01/2022	49,400	-0.35 ▼	-0.71	49,750	50,500	49,300	523,050	25,838,670,000
14/01/2022	49,750	-0.75 ▼	-1.51	50,500	50,400	49,500	518,710	25,805,822,500
13/01/2022	50,500	0.10 ▲	0.20	50,400	51,800	50,200	1,441,710	72,806,355,000
12/01/2022	50,400	1.95 ▲	3.87	48,450	50,400	48,400	1,204,420	60,702,768,000
11/01/2022	48,450	-0.20 ▼	-0.41	48,650	49,100	48,400	729,650	35,351,542,500
10/01/2022	48,650	-0.80 ▼	-1.64	49,450	49,600	48,650	877,140	42,672,861,000
09/01/2022	49,450	-0.45 ▼	-0.91	49,900	50,100	49,400	783,220	38,730,229,000
07/01/2022	49,450	-0.45 ▼	-0.91	49,900	50,100	49,400	783,220	38,730,229,000
06/01/2022	49,900	-0.60 ▼	-1.20	50,500	50,400	49,600	1,071,670	53,476,333,000
05/01/2022	50,500	0.00 ■■	0.00	50,900	51,200	50,300	956,960	48,326,480,000
04/01/2022	50,900	0.00 ■■	0.00	50,000	51,200	50,300	1,133,460	57,693,114,000
03/01/2022	50,200	-1.50 ▼	-2.99	51,700	52,200	50,200	1,557,160	78,169,432,000
31/12/2021	50,000	0.70 ▲	1.40	49,300	50,500	49,450	954,710	47,735,500,000
30/12/2021	49,300	0.20 ▲	0.41	49,100	49,750	49,000	532,160	26,235,488,000
29/12/2021	49,100	-0.05 ▼	-0.10	49,150	49,650	49,000	614,170	30,155,747,000
23/12/2021	48,900	-0.35 ▼	-0.72	49,250	49,500	48,300	1,262,510	61,736,739,000
22/12/2021	48,900	-0.35 ▼	-0.72	49,250	49,500	48,300	1,262,510	61,736,739,000
21/12/2021	49,250	-0.25 ▼	-0.51	49,500	49,700	49,200	725,510	35,731,367,500
20/12/2021	49,500	-0.35 ▼	-0.71	49,850	50,000	49,350	768,990	38,065,005,000
19/12/2021	49,850	0.05 ▲	0.10	49,850	50,100	49,800	790,390	39,400,941,500
17/12/2021	49,850	0.05 ▲	0.10	49,850	50,100	49,800	790,390	39,400,941,500
16/12/2021	49,850	-0.35 ▼	-0.70	50,200	50,500	49,850	632,560	31,533,116,000
15/12/2021	50,200	0.10 ▲	0.20	50,100	50,800	49,950	681,820	34,227,364,000
14/12/2021	50,100	0.10 ▲	0.20	50,000	50,800	49,850	713,820	35,762,382,000
13/12/2021	50,000	-0.20 ▼	-0.40	50,200	50,400	49,950	744,060	37,203,000,000
10/12/2021	50,200	-0.20 ▼	-0.40	50,400	50,900	50,100	750,730	37,686,646,000
09/12/2021	50,400	0.40 ▲	0.79	50,000	50,400	49,850	520,350	26,225,640,000
08/12/2021	50,000	-0.05 ▼	-0.10	50,000	50,800	49,900	764,990	38,249,500,000
07/12/2021	50,000	1.00 ▲	2.00	49,000	50,300	49,350	898,210	44,910,500,000
06/12/2021	49,000	-1.20 ▼	-2.45	50,200	51,000	48,650	2,290,710	112,244,790,000
03/12/2021	50,200	-1.50 ▼	-2.99	51,700	52,200	50,200	1,557,160	78,169,432,000
02/12/2021	51,700	-0.70 ▼	-1.35	52,400	52,600	51,700	897,060	46,378,002,000
01/12/2021	52,400	0.60 ▲	1.15	51,800	52,400	51,500	1,133,950	59,418,980,000
30/11/2021	51,800	-0.50 ▼	-0.97	52,300	53,100	51,500	2,449,470	126,882,546,000
29/11/2021	52,300	-1.70 ▼	-3.25	54,000	53,400	52,100	2,823,630	147,675,849,000
28/11/2021	54,000	-0.90 ▼	-1.67	54,900	55,500	53,900	2,191,560	118,344,240,000
26/11/2021	54,000	-0.90 ▼	-1.67	54,900	55,500	53,900	2,191,560	118,344,240,000
25/11/2021	54,900	-0.60 ▼	-1.09	55,500	56,000	54,700	1,798,100	98,715,690,000
24/11/2021	55,500	2.90 ▲	5.23	52,600	55,700	52,300	5,237,530	290,682,915,000
23/11/2021	52,600	-0.50 ▼	-0.95	53,100	53,500	52,400	1,059,640	55,737,064,000
22/11/2021	53,100	0.80 ▲	1.51	52,300	54,800	52,300	2,361,340	125,387,154,000
21/11/2021	52,300	0.80 ▲	1.53	51,500	53,400	51,200	2,990,730	156,415,179,000
19/11/2021	52,300	0.80 ▲	1.53	51,500	53,400	51,200	2,990,730	156,415,179,000
18/11/2021	51,500	-0.70 ▼	-1.36	52,200	52,200	51,400	1,283,390	66,094,585,000
17/11/2021	52,200	0.20 ▲	0.38	52,000	52,400	51,700	1,211,320	63,230,904,000
16/11/2021	52,000	-0.10 ▼	-0.19	52,000	52,900	51,600	1,251,970	65,102,440,000
15/11/2021	52,000	-0.50 ▼	-0.96	52,500	53,000	51,900	1,107,970	57,614,440,000
14/11/2021	48,850	-2.65 ▼	-5.42	51,500	52,700	51,100	287,300	14,034,605,000
12/11/2021	52,500	1.00 ▲	1.90	51,500	52,700	51,100	1,271,980	66,778,950,000
11/11/2021	51,500	-0.20 ▼	-0.39	51,700	52,400	50,700	2,183,850	112,468,275,000
10/11/2021	51,700	-0.60 ▼	-1.16	52,300	52,700	51,600	1,948,460	100,735,382,000
09/11/2021	52,300	-0.30 ▼	-0.57	52,600	53,300	52,300	2,153,390	112,622,297,000
08/11/2021	52,600	-0.40 ▼	-0.76	53,000	53,300	52,300	2,118,950	111,456,770,000
07/11/2021	53,000	-0.30 ▼	-0.57	53,300	53,500	52,700	1,345,370	71,304,610,000
05/11/2021	53,000	-0.30 ▼	-0.57	53,300	53,500	52,700	1,345,370	71,304,610,000
03/11/2021	53,700	2.10 ▲	3.91	51,600	54,200	52,000	3,973,800	213,393,060,000
02/11/2021	51,600	0.10 ▲	0.19	51,600	51,800	51,500	1,546,830	79,816,428,000
01/11/2021	51,600	0.10 ▲	0.19	51,600	52,500	51,500	2,539,800	131,053,680,000
29/10/2021	51,600	-0.20 ▼	-0.39	51,800	52,000	51,300	1,274,440	65,761,104,000
28/10/2021	51,800	0.30 ▲	0.58	51,500	52,100	51,500	1,385,960	71,792,728,000
27/10/2021	51,500	0.50 ▲	0.97	51,000	51,800	50,900	1,675,010	86,263,015,000
26/10/2021	51,000	0.10 ▲	0.20	50,900	51,000	49,950	2,015,780	102,804,780,000
25/10/2021	50,900	-1.40 ▼	-2.75	52,300	52,100	50,800	2,852,700	145,202,430,000
22/10/2021	52,300	-0.60 ▼	-1.15	52,900	53,000	52,200	1,164,060	60,880,338,000
21/10/2021	52,900	-0.30 ▼	-0.57	53,200	54,000	52,900	1,531,740	81,029,046,000
20/10/2021	53,200	0.50 ▲	0.94	52,700	53,900	52,500	2,269,530	120,738,996,000
19/10/2021	52,700	-0.20 ▼	-0.38	52,900	53,000	52,000	1,416,730	74,661,671,000
18/10/2021	52,900	0.30 ▲	0.57	52,600	53,600	52,700	1,501,800	79,445,220,000
15/10/2021	52,600	0.10 ▲	0.19	52,500	52,900	52,300	1,195,040	62,859,104,000
14/10/2021	52,500	0.10 ▲	0.19	52,400	53,000	52,200	1,978,870	103,890,675,000
13/10/2021	52,400	-0.60 ▼	-1.15	53,000	53,200	52,300	1,418,810	74,345,644,000
12/10/2021	53,000	-0.20 ▼	-0.38	53,000	53,400	52,600	1,421,650	75,347,450,000
11/10/2021	53,000	2.30 ▲	4.34	50,700	53,000	51,000	2,309,640	122,410,920,000
08/10/2021	50,700	0.70 ▲	1.38	50,000	50,900	50,000	763,490	38,708,943,000
07/10/2021	50,000	-0.30 ▼	-0.60	50,300	50,800	50,000	541,490	27,074,500,000
06/10/2021	50,300	1.20 ▲	2.39	49,100	50,500	49,200	857,980	43,156,394,000
05/10/2021	49,100	0.75 ▲	1.53	48,350	49,200	48,600	588,990	28,919,409,000
04/10/2021	48,350	-0.65 ▼	-1.34	49,000	48,950	48,300	951,060	45,983,751,000
01/10/2021	49,000	-0.60 ▼	-1.22	49,600	49,800	48,900	650,280	31,863,720,000
30/09/2021	49,600	0.20 ▲	0.40	49,400	50,400	49,600	527,510	26,164,496,000
29/09/2021	49,400	-0.40 ▼	-0.81	49,800	49,750	48,900	567,670	28,042,898,000
28/09/2021	49,800	0.30 ▲	0.60	49,500	49,850	48,800	556,870	27,732,126,000
27/09/2021	49,500	-1.10 ▼	-2.22	50,600	51,100	49,500	685,030	33,908,985,000
26/09/2021	50,600	0.40 ▲	0.79	50,200	51,500	50,300	736,470	37,265,382,000
24/09/2021	50,600	0.40 ▲	0.79	50,200	51,500	50,300	736,470	37,265,382,000
23/09/2021	50,200	-0.30 ▼	-0.60	50,500	51,300	50,000	862,790	43,312,058,000
22/09/2021	50,500	0.10 ▲	0.20	50,400	50,900	49,900	496,010	25,048,505,000
21/09/2021	50,400	-0.30 ▼	-0.60	50,700	50,900	49,750	1,005,810	50,692,824,000
20/09/2021	50,700	0.95 ▲	1.87	49,750	51,600	50,100	1,307,470	66,288,729,000
17/09/2021	49,750	0.65 ▲	1.31	49,100	49,900	49,200	827,450	41,165,637,500
16/09/2021	49,100	0.70 ▲	1.43	48,400	49,150	48,600	552,350	27,120,385,000
15/09/2021	48,400	-0.10 ▼	-0.21	48,500	48,800	48,100	503,760	24,381,984,000
14/09/2021	48,500	-0.45 ▼	-0.93	48,950	49,100	48,500	614,250	29,791,125,000
13/09/2021	48,950	-0.35 ▼	-0.72	49,300	49,450	48,900	680,220	33,296,769,000
11/09/2021	49,300	0.05 ▲	0.10	49,300	49,800	49,000	710,610	35,033,073,000
10/09/2021	49,300	0.05 ▲	0.10	49,300	49,800	49,000	710,610	35,033,073,000
09/09/2021	49,300	0.50 ▲	1.01	48,800	49,500	48,500	785,440	38,722,192,000
08/09/2021	48,800	-0.85 ▼	-1.74	49,650	49,650	48,600	715,090	34,896,392,000
07/09/2021	49,650	0.70 ▲	1.41	48,950	50,400	49,050	1,161,110	57,649,111,500
06/09/2021	48,950	0.65 ▲	1.33	48,300	48,950	47,900	1,277,870	62,551,736,500
05/09/2021	52,500	1.70 ▲	3.24	50,800	52,000	50,800	1,202,120	63,111,300,000
03/09/2021	51,800	1.00 ▲	1.93	50,800	52,000	50,800	2,292,770	118,765,486,000
01/09/2021	48,300	-0.20 ▼	-0.41	48,500	48,950	48,200	853,000	41,199,900,000
31/08/2021	48,500	-0.70 ▼	-1.44	49,200	49,500	47,000	777,390	37,703,415,000
30/08/2021	49,200	1.15 ▲	2.34	48,050	49,400	48,100	1,229,890	60,510,588,000
27/08/2021	48,050	-0.25 ▼	-0.52	48,300	48,150	47,000	1,968,950	94,608,047,500
26/08/2021	48,300	-0.85 ▼	-1.76	49,150	49,350	48,200	1,011,190	48,840,477,000
25/08/2021	49,150	0.15 ▲	0.31	49,000	49,200	48,500	943,110	46,353,856,500
24/08/2021	49,000	0.20 ▲	0.41	48,750	49,200	48,400	1,621,340	79,445,660,000
23/08/2021	48,750	-1.75 ▼	-3.59	50,500	50,800	48,750	2,600,350	126,767,062,500
20/08/2021	50,500	-2.50 ▼	-4.95	53,000	53,000	49,800	3,146,120	158,879,060,000
19/08/2021	53,000	0.20 ▲	0.38	52,800	53,300	52,100	1,876,530	99,456,090,000
18/08/2021	52,800	-0.50 ▼	-0.95	53,300	53,500	52,500	1,290,580	68,142,624,000
17/08/2021	53,300	-0.70 ▼	-1.31	54,000	54,700	52,800	1,600,270	85,294,391,000
16/08/2021	54,000	1.80 ▲	3.33	52,200	54,400	52,100	3,029,950	163,617,300,000
13/08/2021	52,200	0.20 ▲	0.38	52,000	52,200	51,100	1,540,200	80,398,440,000
12/08/2021	52,000	-0.30 ▼	-0.58	52,300	53,000	52,000	1,177,900	61,250,800,000
11/08/2021	52,300	0.20 ▲	0.38	52,300	53,500	51,900	2,047,100	107,063,330,000
10/08/2021	52,300	-0.20 ▼	-0.38	52,500	53,000	51,900	1,226,530	64,147,519,000
09/08/2021	52,500	0.70 ▲	1.33	51,800	52,700	51,300	1,520,810	79,842,525,000
08/08/2021	51,800	-0.70 ▼	-1.35	52,500	53,200	51,800	1,608,430	83,316,674,000
06/08/2021	51,800	-0.70 ▼	-1.35	52,500	53,200	51,800	1,608,430	83,316,674,000
05/08/2021	52,500	0.50 ▲	0.95	52,000	52,700	51,700	1,202,120	63,111,300,000
04/08/2021	52,000	0.20 ▲	0.38	51,800	52,600	51,800	1,917,730	99,721,960,000
03/08/2021	51,800	1.00 ▲	1.93	50,800	52,000	50,800	2,292,770	118,765,486,000
02/08/2021	50,800	-0.30 ▼	-0.59	51,100	51,400	50,600	1,403,000	71,272,400,000
30/07/2021	51,100	0.50 ▲	0.98	50,600	51,600	50,500	1,693,250	86,525,075,000
29/07/2021	50,600	0.90 ▲	1.78	49,700	50,800	50,000	1,254,210	63,463,026,000
28/07/2021	49,700	-0.05 ▼	-0.10	49,750	50,300	49,500	746,860	37,118,942,000
27/07/2021	49,750	0.75 ▲	1.51	49,000	50,300	49,550	1,326,610	65,998,847,500
26/07/2021	49,000	-0.50 ▼	-1.02	49,500	49,650	48,700	1,442,440	70,679,560,000
23/07/2021	49,500	-1.60 ▼	-3.23	51,100	51,100	49,500	2,006,780	99,335,610,000
21/07/2021	50,300	0.80 ▲	1.59	49,500	51,500	49,800	1,859,870	93,551,461,000
20/07/2021	49,500	1.50 ▲	3.03	48,000	49,600	47,000	2,386,120	118,112,940,000
19/07/2021	48,000	-3.60 ▼	-7.50	51,600	50,900	48,000	3,932,790	188,773,920,000
16/07/2021	51,600	-0.50 ▼	-0.97	52,100	52,900	51,600	1,398,750	72,175,500,000
15/07/2021	52,100	1.10 ▲	2.11	51,000	53,200	50,800	2,032,240	105,879,704,000
14/07/2021	51,000	-2.90 ▼	-5.69	53,900	53,800	50,600	3,344,340	170,561,340,000
13/07/2021	53,900	0.40 ▲	0.74	53,500	54,300	52,800	2,007,240	108,190,236,000
12/07/2021	53,500	-3.10 ▼	-5.79	56,600	56,500	52,700	5,823,550	311,559,925,000
10/07/2021	56,600	0.30 ▲	0.53	56,600	58,500	55,600	3,823,430	216,406,138,000
09/07/2021	56,600	0.30 ▲	0.53	56,600	58,500	55,600	3,823,430	216,406,138,000
08/07/2021	56,600	0.10 ▲	0.18	56,600	57,400	55,600	2,736,240	154,871,184,000
07/07/2021	56,600	2.60 ▲	4.59	54,000	56,600	53,600	3,776,600	213,755,560,000
06/07/2021	54,000	-4.00 ▼	-7.41	58,000	58,600	54,000	2,300,820	124,244,280,000
05/07/2021	58,000	3.70 ▲	6.38	54,300	58,100	53,800	4,754,720	275,773,760,000
02/07/2021	54,300	1.00 ▲	1.84	53,300	54,900	53,600	2,937,720	159,518,196,000
01/07/2021	53,300	0.60 ▲	1.13	52,700	53,500	52,100	1,932,670	103,011,311,000
30/06/2021	52,700	-0.80 ▼	-1.52	53,500	53,800	52,600	1,146,170	60,403,159,000
29/06/2021	53,500	-0.10 ▼	-0.19	53,600	53,800	52,800	1,605,920	85,916,720,000
28/06/2021	53,600	2.00 ▲	3.73	51,600	54,000	52,200	2,572,110	137,865,096,000
25/06/2021	51,600	0.70 ▲	1.36	50,900	51,600	50,400	1,094,770	56,490,132,000
24/06/2021	50,900	-0.20 ▼	-0.39	51,100	51,700	50,600	1,069,210	54,422,789,000
23/06/2021	51,100	0.20 ▲	0.39	50,900	52,100	50,600	1,310,230	66,952,753,000
22/06/2021	50,900	0.50 ▲	0.98	50,400	51,300	50,300	1,722,420	87,671,178,000
21/06/2021	50,400	0.20 ▲	0.40	51,000	51,000	50,000	1,492,070	75,200,328,000
18/06/2021	51,000	0.80 ▲	1.57	50,200	51,400	50,600	995,660	50,778,660,000
17/06/2021	50,200	-0.50 ▼	-1.00	50,700	50,800	49,500	1,867,780	93,762,556,000
16/06/2021	50,700	-1.60 ▼	-3.16	52,300	52,200	50,500	2,057,590	104,319,813,000
15/06/2021	52,400	-0.30 ▼	-0.57	52,700	53,200	52,400	585,490	30,679,676,000
14/06/2021	52,700	0.10 ▲	0.19	52,600	53,300	52,000	1,682,780	88,682,506,000
13/06/2021	52,600	2.50 ▲	4.75	50,100	53,200	50,100	2,960,080	155,700,208,000
11/06/2021	52,600	2.50 ▲	4.75	50,100	53,200	50,100	2,960,080	155,700,208,000
10/06/2021	50,100	-0.70 ▼	-1.40	50,800	51,200	50,000	1,093,510	54,784,851,000
09/06/2021	50,800	1.30 ▲	2.56	49,500	51,100	49,000	2,239,700	113,776,760,000
08/06/2021	49,500	-2.90 ▼	-5.86	52,400	52,900	49,000	2,529,500	125,210,250,000
07/06/2021	52,400	-2.20 ▼	-4.20	54,600	54,400	51,000	2,039,210	106,854,604,000
04/06/2021	54,600	-0.20 ▼	-0.37	54,800	55,200	54,000	1,337,160	73,008,936,000
03/06/2021	54,800	2.00 ▲	3.65	52,800	55,100	52,800	2,373,570	130,071,636,000
02/06/2021	52,800	-0.30 ▼	-0.57	53,100	53,300	51,800	2,456,090	129,681,552,000
01/06/2021	53,100	-0.60 ▼	-1.13	53,700	54,300	53,000	1,235,820	65,622,042,000
31/05/2021	53,700	13.65 ▲	25.42	53,000	53,700	52,200	1,705,460	91,583,202,000
28/05/2021	53,000	1.60 ▲	3.02	51,400	53,300	51,200	2,000,270	106,014,310,000
27/05/2021	51,400	-1.40 ▼	-2.72	52,800	53,500	50,800	1,594,160	81,939,824,000
26/05/2021	52,800	1.20 ▲	2.27	51,600	53,000	51,200	1,650,590	87,151,152,000
25/05/2021	51,600	0.70 ▲	1.36	50,900	52,100	51,200	1,056,030	54,491,148,000
24/05/2021	50,900	0.10 ▲	0.20	50,800	51,200	50,400	1,466,670	74,653,503,000
22/05/2021	50,800	0.60 ▲	1.18	50,200	51,700	49,850	1,885,030	95,759,524,000
21/05/2021	50,800	0.60 ▲	1.18	50,200	51,700	49,850	1,885,030	95,759,524,000
20/05/2021	50,200	0.10 ▲	0.20	50,100	50,800	49,900	1,317,130	66,119,926,000
19/05/2021	50,100	1.75 ▲	3.49	48,350	50,200	48,400	1,746,790	87,514,179,000
18/05/2021	48,350	0.50 ▲	1.03	47,850	48,900	47,550	1,691,000	81,759,850,000
17/05/2021	47,850	-0.80 ▼	-1.67	48,650	49,100	47,600	1,712,360	81,936,426,000
16/05/2021	48,650	0.65 ▲	1.34	48,000	48,950	48,150	1,390,530	67,649,284,500
14/05/2021	48,650	0.65 ▲	1.34	48,000	48,950	48,150	1,390,530	67,649,284,500
13/05/2021	48,000	-1.25 ▼	-2.60	49,250	49,850	48,000	1,804,520	86,616,960,000
12/05/2021	49,250	2.25 ▲	4.57	47,000	49,250	46,700	2,355,340	116,000,495,000
11/05/2021	47,000	-1.10 ▼	-2.34	48,100	48,250	47,000	1,602,180	75,302,460,000
10/05/2021	48,100	1.05 ▲	2.18	47,050	48,400	46,700	1,961,140	94,330,834,000
09/05/2021	47,050	-0.05 ▼	-0.11	47,100	47,800	46,400	2,202,750	103,639,387,500
07/05/2021	47,050	-0.05 ▼	-0.11	47,100	47,800	46,400	2,202,750	103,639,387,500
06/05/2021	47,100	1.15 ▲	2.44	45,950	47,450	45,050	2,676,600	126,067,860,000
05/05/2021	45,950	2.55 ▲	5.55	43,400	46,400	44,350	2,821,480	129,647,006,000
04/05/2021	43,400	2.40 ▲	5.53	41,000	43,400	40,100	3,174,980	137,794,132,000
03/05/2021	43,850	2.85 ▲	6.50	41,000	43,850	38,150	225,190	9,874,581,500
29/04/2021	41,000	1.05 ▲	2.56	39,950	41,750	39,950	1,796,670	73,663,470,000
28/04/2021	39,950	0.45 ▲	1.13	39,500	40,400	39,500	606,520	24,230,474,000
27/04/2021	39,500	0.05 ▲	0.13	39,450	40,100	39,350	737,000	29,111,500,000
26/04/2021	39,450	-1.05 ▼	-2.66	40,500	40,800	39,450	1,215,540	47,953,053,000
23/04/2021	40,500	0.80 ▲	1.98	39,700	40,550	39,100	1,060,070	42,932,835,000
22/04/2021	39,700	-1.45 ▼	-3.65	41,150	41,100	39,700	835,280	33,160,616,000
21/04/2021	41,150	-0.45 ▼	-1.09	41,600	41,900	40,800	1,122,500	46,190,875,000
20/04/2021	41,150	-0.45 ▼	-1.09	41,600	41,900	40,800	1,122,500	46,190,875,000
19/04/2021	41,600	1.15 ▲	2.76	40,450	41,700	40,000	1,123,440	46,735,104,000
16/04/2021	40,450	-0.45 ▼	-1.11	40,900	41,200	39,600	1,548,870	62,651,791,500
15/04/2021	40,900	-0.90 ▼	-2.20	41,800	41,950	40,900	1,474,510	60,307,459,000
14/04/2021	41,800	0.20 ▲	0.48	41,600	41,950	40,900	975,330	40,768,794,000
13/04/2021	41,600	-0.55 ▼	-1.32	42,150	42,500	41,500	1,510,410	62,833,056,000
12/04/2021	42,150	2.00 ▲	4.74	41,600	42,300	41,600	1,499,020	63,183,693,000
09/04/2021	41,600	-0.35 ▼	-0.84	41,950	42,000	41,500	802,250	33,373,600,000
08/04/2021	41,950	-0.25 ▼	-0.60	42,200	42,450	41,700	751,880	31,541,366,000
07/04/2021	42,200	0.10 ▲	0.24	42,200	42,550	41,800	772,840	32,613,848,000
06/04/2021	42,200	0.70 ▲	1.66	41,500	42,500	41,100	1,495,700	63,118,540,000
05/04/2021	41,500	0.25 ▲	0.60	41,250	41,800	41,150	1,102,560	45,756,240,000
02/04/2021	41,250	0.25 ▲	0.61	41,000	41,800	41,200	826,130	34,077,862,500
01/04/2021	41,000	0.60 ▲	1.46	40,400	41,000	40,250	1,106,580	45,369,780,000
31/03/2021	40,400	0.35 ▲	0.87	40,050	40,950	40,050	1,030,410	41,628,564,000
30/03/2021	40,050	0.50 ▲	1.25	39,550	40,400	39,450	1,076,830	43,127,041,500
29/03/2021	39,550	0.15 ▲	0.38	39,400	39,750	39,150	838,060	33,145,273,000
28/03/2021	39,400	0.05 ▲	0.13	39,350	39,650	38,400	1,018,840	40,142,296,000
26/03/2021	39,400	0.05 ▲	0.13	39,350	39,650	38,400	1,018,840	40,142,296,000
25/03/2021	39,350	0.05 ▲	0.13	39,300	39,800	39,200	1,042,080	41,005,848,000
24/03/2021	39,300	-1.15 ▼	-2.93	40,450	40,450	39,300	1,379,210	54,202,953,000
23/03/2021	40,450	-0.85 ▼	-2.10	41,300	41,400	40,400	1,299,770	52,575,696,500
22/03/2021	41,300	-0.70 ▼	-1.69	42,000	42,000	41,150	1,055,450	43,590,085,000
19/03/2021	42,000	0.05 ▲	0.12	41,950	42,150	41,500	741,370	31,137,540,000
18/03/2021	41,950	1.65 ▲	3.93	40,300	41,950	40,700	1,641,010	68,840,369,500
17/03/2021	40,300	0.45 ▲	1.12	39,850	40,400	39,700	954,280	38,457,484,000
16/03/2021	39,850	-0.25 ▼	-0.63	40,100	40,200	39,300	1,157,730	46,135,540,500
15/03/2021	40,100	0.05 ▲	0.12	40,050	40,500	39,900	863,850	34,640,385,000
12/03/2021	40,050	-0.10 ▼	-0.25	40,150	40,500	39,750	804,680	32,227,434,000
11/03/2021	40,150	0.85 ▲	2.12	39,300	40,500	39,450	1,536,930	61,707,739,500
10/03/2021	39,300	0.35 ▲	0.89	38,950	39,400	38,500	905,000	35,566,500,000
09/03/2021	38,950	0.10 ▲	0.26	38,850	39,300	38,200	1,059,410	41,264,019,500
08/03/2021	38,850	-0.35 ▼	-0.90	39,200	39,700	38,500	1,080,710	41,985,583,500
05/03/2021	39,200	0.15 ▲	0.38	39,050	39,350	38,300	1,116,960	43,784,832,000
04/03/2021	39,050	-1.30 ▼	-3.33	40,350	40,500	38,600	1,622,830	63,371,511,500
03/03/2021	40,350	0.05 ▲	0.12	40,300	40,500	40,000	844,190	34,063,066,500
02/03/2021	40,300	0.10 ▲	0.25	40,200	40,750	40,000	857,680	34,564,504,000
01/03/2021	40,200	0.95 ▲	2.36	39,250	40,250	39,300	1,262,220	50,741,244,000
28/02/2021	39,250	0.15 ▲	0.38	39,100	39,350	38,300	1,526,500	59,915,125,000
26/02/2021	39,250	0.15 ▲	0.38	39,100	39,350	38,300	1,526,500	59,915,125,000
25/02/2021	39,100	-0.05 ▼	-0.13	39,100	39,500	38,500	1,644,050	64,282,355,000
24/02/2021	39,100	-0.70 ▼	-1.79	39,800	40,200	38,900	1,439,540	56,286,014,000
23/02/2021	39,800	1.20 ▲	3.02	38,600	40,350	38,800	2,638,420	105,009,116,000
22/02/2021	38,600	-0.10 ▼	-0.26	38,700	38,850	38,000	1,446,680	55,841,848,000
19/02/2021	38,700	-0.20 ▼	-0.52	38,900	39,100	38,200	1,280,130	49,541,031,000
18/02/2021	38,900	0.50 ▲	1.29	38,400	39,200	38,000	1,579,130	61,428,157,000
17/02/2021	38,400	2.40 ▲	6.25	36,000	38,400	36,500	2,113,400	81,154,560,000
09/02/2021	36,000	1.00 ▲	2.78	35,000	36,400	34,700	1,673,800	60,256,800,000
08/02/2021	35,000	-1.30 ▼	-3.71	36,300	36,500	34,000	2,127,280	74,454,800,000
06/02/2021	36,300	1.30 ▲	3.58	35,000	36,300	35,100	1,435,820	52,120,266,000
05/02/2021	36,300	1.30 ▲	3.58	35,000	36,300	35,100	1,435,820	52,120,266,000
05/01/2021	33,150	0.15 ▲	0.45	33,000	33,350	32,550	499,150	16,546,822,500
04/01/2021	33,000	1.50 ▲	4.55	31,500	33,400	31,900	1,860,780	61,405,740,000
31/12/2020	31,500	1.60 ▲	5.08	29,900	31,750	29,900	16,486,510	519,325,065,000
30/12/2020	29,900	0.15 ▲	0.50	29,750	30,550	29,700	16,579,440	495,725,256,000
29/12/2020	29,750	0.10 ▲	0.34	29,700	29,900	29,500	1,290,977	38,406,565,750
28/12/2020	29,700	0.10 ▲	0.34	29,550	30,300	29,500	1,447,130	42,979,761,000
27/12/2020	29,550	1.60 ▲	5.41	27,950	29,600	27,700	1,711,375	50,571,131,250
25/12/2020	29,550	1.60 ▲	5.41	27,950	29,600	27,700	1,711,375	50,571,131,250
24/12/2020	27,950	-0.80 ▼	-2.86	28,700	28,900	26,900	2,610,660	72,967,947,000
23/12/2020	28,700	-0.50 ▼	-1.74	29,200	29,250	28,500	1,945,355	55,831,688,500
22/12/2020	29,200	-0.20 ▼	-0.68	29,400	29,500	29,050	1,710,909	49,958,542,800
21/12/2020	29,400	0.20 ▲	0.68	29,200	29,900	29,100	2,277,701	66,964,409,400
20/12/2020	29,200	0.80 ▲	2.74	28,350	29,250	28,500	1,525,257	44,537,504,400
18/12/2020	29,200	0.80 ▲	2.74	28,350	29,250	28,500	1,525,257	44,537,504,400
17/12/2020	28,350	0.40 ▲	1.41	27,950	29,350	27,950	2,980,238	84,489,747,300
16/12/2020	27,950	1.80 ▲	6.44	26,150	27,950	26,400	2,909,245	81,313,397,750
15/12/2020	26,150	-0.10 ▼	-0.38	26,200	26,350	25,950	1,370,086	35,827,748,900
14/12/2020	26,200	0.60 ▲	2.29	25,650	26,300	25,700	1,569,430	41,119,066,000
13/12/2020	25,650	0.30 ▲	1.17	25,300	25,650	25,050	1,411,667	36,209,258,550
11/12/2020	25,650	0.30 ▲	1.17	25,300	25,650	25,050	1,411,667	36,209,258,550
10/12/2020	25,300	-0.40 ▼	-1.58	25,750	26,000	25,300	1,813,306	45,876,641,800
09/12/2020	25,750	0.80 ▲	3.11	25,000	25,900	25,050	1,900,167	48,929,300,250
08/12/2020	25,000	-0.10 ▼	-0.40	25,050	25,200	24,900	1,434,114	35,852,850,000
07/12/2020	25,050	0.30 ▲	1.20	24,800	25,200	24,800	1,304,451	32,676,497,550
04/12/2020	24,900	-0.10 ▼	-0.40	25,000	25,000	24,750	10,738,640	267,392,136,000
03/12/2020	25,000	-0.10 ▼	-0.40	25,100	25,500	25,000	1,749,025	43,725,625,000
02/12/2020	25,100	0.60 ▲	2.39	24,500	25,300	24,600	2,746,365	68,933,761,500
01/12/2020	24,500	0.40 ▲	1.63	24,100	24,500	23,650	2,279,776	55,854,512,000
30/11/2020	24,100	0.40 ▲	1.66	23,700	24,400	23,700	24,645,230	593,950,043,000
28/11/2020	23,700	0.10 ▲	0.42	23,600	23,900	23,550	12,261,190	290,590,203,000
27/11/2020	23,700	0.10 ▲	0.42	23,600	23,900	23,550	12,261,190	290,590,203,000
26/11/2020	23,600	-0.05 ▼	-0.21	23,600	23,700	23,400	13,091,570	308,961,052,000
25/11/2020	23,600	-0.05 ▼	-0.21	23,650	23,950	23,550	13,655,890	322,279,004,000
24/11/2020	23,650	0.05 ▲	0.21	23,600	24,000	23,400	22,530,770	532,852,710,500
23/11/2020	23,600	0.20 ▲	0.85	23,400	23,650	23,100	17,857,230	421,430,628,000
21/11/2020	23,400	0.00 ■■	0.00	23,400	23,500	23,300	1,354,608	31,697,827,200
20/11/2020	23,400	0.00 ■■	0.00	23,400	23,500	23,300	1,354,608	31,697,827,200
19/11/2020	23,400	0.00 ■■	0.00	23,350	23,600	23,200	1,693,552	39,629,116,800
18/11/2020	23,350	-0.05 ▼	-0.21	23,350	23,600	23,100	22,760,740	531,463,279,000
17/11/2020	23,350	0.50 ▲	2.14	22,900	23,350	22,850	1,745,703	40,762,165,050
16/11/2020	22,900	-0.10 ▼	-0.44	23,000	23,400	22,800	2,523,627	57,791,058,300
13/11/2020	23,000	0.70 ▲	3.04	22,300	23,150	22,400	2,237,697	51,467,031,000
12/11/2020	22,300	0.30 ▲	1.35	22,000	22,300	22,000	1,077,112	24,019,597,600
11/11/2020	22,000	-0.10 ▼	-0.45	22,100	22,400	22,000	1,443,319	31,753,018,000
10/11/2020	22,100	0.10 ▲	0.45	22,050	22,550	22,050	2,122,191	46,900,421,100
09/11/2020	22,050	0.40 ▲	1.81	21,600	22,200	21,800	1,762,418	38,861,316,900
06/11/2020	21,600	-0.20 ▼	-0.93	21,800	22,000	21,500	1,536,888	33,196,780,800
05/11/2020	21,800	-0.30 ▼	-1.38	22,150	22,350	21,800	1,976,666	43,091,318,800
04/11/2020	22,150	0.10 ▲	0.45	22,000	22,600	22,150	2,192,767	48,569,789,050
03/11/2020	22,000	0.60 ▲	2.73	21,400	22,450	21,650	2,796,201	61,516,422,000
02/11/2020	21,400	0.00 ■■	0.00	21,350	21,850	21,400	2,294,368	49,099,475,200
30/10/2020	21,350	-0.40 ▼	-1.87	21,800	22,250	21,350	2,888,776	61,675,367,600
29/10/2020	21,800	-0.60 ▼	-2.75	22,400	22,700	21,800	3,614,946	78,805,822,800
28/10/2020	22,400	-0.90 ▼	-4.02	23,300	23,450	22,400	3,209,222	71,886,572,800
27/10/2020	23,300	-0.10 ▼	-0.43	23,350	23,950	23,300	3,080,533	71,776,418,900
26/10/2020	23,350	-0.60 ▼	-2.57	24,000	24,950	23,350	2,470,767	57,692,409,450
25/10/2020	24,000	0.10 ▲	0.42	23,950	24,200	23,850	2,828,844	67,892,256,000
23/10/2020	24,000	0.10 ▲	0.42	23,950	24,200	23,850	2,828,844	67,892,256,000
22/10/2020	23,950	0.20 ▲	0.84	23,750	24,000	23,500	2,440,874	58,458,932,300
21/10/2020	23,750	-0.10 ▼	-0.42	23,900	24,400	23,700	2,095,107	49,758,791,250
20/10/2020	23,900	0.90 ▲	3.77	23,000	24,150	23,000	3,466,242	82,843,183,800
19/10/2020	23,000	0.40 ▲	1.74	22,650	23,350	22,850	2,850,677	65,565,571,000
18/10/2020	22,650	-0.20 ▼	-0.88	22,850	23,300	22,600	2,707,540	61,325,781,000
16/10/2020	22,650	-0.20 ▼	-0.88	22,850	23,300	22,600	2,707,540	61,325,781,000
15/10/2020	22,850	0.10 ▲	0.44	22,850	23,800	22,800	25,323,170	578,634,434,500
14/10/2020	22,850	1.50 ▲	6.56	21,400	22,850	21,600	4,863,092	111,121,652,200
13/10/2020	21,400	0.20 ▲	0.93	21,200	21,650	21,200	1,421,520	30,420,528,000
12/10/2020	21,200	-0.20 ▼	-0.94	21,350	21,850	21,200	1,420,373	30,111,907,600
09/10/2020	21,350	0.00 ■■	0.00	21,350	21,950	21,300	1,352,376	28,873,227,600
08/10/2020	21,350	-0.40 ▼	-1.87	21,800	22,000	21,350	1,436,676	30,673,032,600
07/10/2020	21,800	-0.60 ▼	-2.75	22,400	22,350	21,800	1,215,921	26,507,077,800
06/10/2020	22,400	-0.20 ▼	-0.89	22,550	22,750	22,200	685,073	15,345,635,200
05/10/2020	22,550	0.00 ■■	0.00	22,550	22,750	22,250	536,376	12,095,278,800
03/10/2020	22,550	-0.30 ▼	-1.33	22,800	23,000	22,350	438,181	9,880,981,550
02/10/2020	22,550	-0.30 ▼	-1.33	22,800	23,000	22,350	438,181	9,880,981,550
01/10/2020	22,800	0.20 ▲	0.88	22,600	22,900	22,600	349,729	7,973,821,200
30/09/2020	22,600	0.10 ▲	0.44	22,550	22,600	22,300	235,798	5,329,034,800
29/09/2020	22,550	-0.30 ▼	-1.33	22,850	23,000	22,550	297,302	6,704,160,100
28/09/2020	22,850	0.50 ▲	2.19	22,400	23,000	22,250	281,164	6,424,597,400
27/09/2020	22,400	-0.10 ▼	-0.45	22,450	22,500	22,250	349,797	7,835,452,800
25/09/2020	22,400	-0.10 ▼	-0.45	22,450	22,500	22,250	349,797	7,835,452,800
24/09/2020	22,450	0.10 ▲	0.45	22,300	22,450	22,100	398,817	8,953,441,650
23/09/2020	22,300	-0.10 ▼	-0.45	22,350	22,500	22,250	294,125	6,558,987,500
22/09/2020	22,350	0.10 ▲	0.45	22,300	22,450	22,050	366,984	8,202,092,400
21/09/2020	22,300	0.50 ▲	2.24	21,800	22,300	22,000	587,489	13,101,004,700
18/09/2020	21,800	0.50 ▲	2.29	21,300	21,800	21,350	533,494	11,630,169,200
17/09/2020	21,300	-0.10 ▼	-0.47	21,400	21,600	21,250	365,403	7,783,083,900
16/09/2020	21,400	0.00 ■■	0.00	21,350	21,450	21,250	125,888	2,694,003,200
15/09/2020	21,350	-0.10 ▼	-0.47	21,500	21,550	21,350	183,531	3,918,386,850
14/09/2020	21,500	0.20 ▲	0.93	21,300	21,550	21,300	157,827	3,393,280,500
11/09/2020	21,300	-0.10 ▼	-0.47	21,450	21,450	21,100	123,694	2,634,682,200
10/09/2020	21,450	0.30 ▲	1.40	21,200	21,600	21,300	152,490	3,270,910,500
09/09/2020	21,200	-0.30 ▼	-1.42	21,500	21,500	20,950	2,762,390	58,562,668,000
08/09/2020	21,500	0.30 ▲	1.40	21,200	21,500	21,050	193,530	4,160,895,000
07/09/2020	21,200	-0.70 ▼	-3.30	21,850	21,950	21,200	235,094	4,983,992,800
05/09/2020	21,850	-0.10 ▼	-0.46	22,000	21,900	21,700	227,691	4,975,048,350
04/09/2020	21,850	-0.10 ▼	-0.46	22,000	21,900	21,700	227,691	4,975,048,350
03/09/2020	22,000	0.30 ▲	1.36	21,700	22,100	21,700	332,647	7,318,234,000
02/09/2020	21,700	0.40 ▲	1.84	21,300	21,700	21,100	217,135	4,711,829,500
01/09/2020	21,700	0.40 ▲	1.84	21,300	21,700	21,100	217,135	4,711,829,500
31/08/2020	21,300	-0.30 ▼	-1.41	21,600	21,800	21,250	179,379	3,820,772,700
28/08/2020	21,600	0.50 ▲	2.31	21,150	21,850	21,250	515,423	11,133,136,800
27/08/2020	21,150	0.00 ■■	0.00	21,100	21,200	21,000	179,275	3,791,666,250
26/08/2020	21,100	-0.20 ▼	-0.95	21,300	21,300	21,000	211,683	4,466,511,300
25/08/2020	21,300	0.40 ▲	1.88	20,950	21,400	21,000	377,564	8,042,113,200
24/08/2020	20,950	0.60 ▲	2.86	20,350	21,000	20,500	274,974	5,760,705,300
21/08/2020	20,350	0.40 ▲	1.97	20,000	20,400	20,100	281,755	5,733,714,250
20/08/2020	20,000	-0.20 ▼	-1.00	20,200	20,250	19,850	365,999	7,319,980,000
19/08/2020	20,200	0.10 ▲	0.50	20,050	20,250	20,000	113,262	2,287,892,400
18/08/2020	20,050	-0.10 ▼	-0.50	20,100	20,200	20,000	141,074	2,828,533,700
17/08/2020	20,100	0.30 ▲	1.49	19,800	20,150	19,750	273,269	5,492,706,900
14/08/2020	19,800	0.00 ■■	0.00	19,800	20,200	19,650	258,885	5,125,923,000
13/08/2020	19,800	0.20 ▲	1.01	19,650	19,850	19,600	158,418	3,136,676,400
12/08/2020	19,650	0.20 ▲	1.02	19,450	19,700	19,450	163,453	3,211,851,450
11/08/2020	19,450	0.10 ▲	0.51	19,400	19,550	19,300	133,406	2,594,746,700
10/08/2020	19,400	0.30 ▲	1.55	19,150	19,700	19,300	274,350	5,322,390,000
09/08/2020	19,150	-0.10 ▼	-0.52	19,200	19,350	19,050	95,119	1,821,528,850
07/08/2020	19,150	-0.10 ▼	-0.52	19,200	19,350	19,050	95,119	1,821,528,850
06/08/2020	19,200	-0.30 ▼	-1.56	19,450	19,500	19,100	186,066	3,572,467,200
05/08/2020	19,450	0.60 ▲	3.08	18,850	19,450	18,700	191,729	3,729,129,050
04/08/2020	18,850	0.30 ▲	1.59	18,600	19,100	18,750	121,077	2,282,301,450
03/08/2020	18,600	0.50 ▲	2.69	18,150	18,600	18,150	124,776	2,320,833,600
31/07/2020	18,150	-0.50 ▼	-2.75	18,600	18,650	18,150	230,446	4,182,594,900
30/07/2020	18,600	0.50 ▲	2.69	18,150	19,000	17,500	97,491	1,813,332,600
29/07/2020	18,150	-0.60 ▼	-3.31	18,750	18,400	17,500	184,125	3,341,868,750
28/07/2020	18,750	0.60 ▲	3.20	18,150	18,800	18,000	288,387	5,407,256,250
27/07/2020	18,150	-1.40 ▼	-7.71	19,500	19,200	18,150	267,765	4,859,934,750
26/07/2020	19,500	-0.80 ▼	-4.10	20,300	20,300	19,000	295,124	5,754,918,000
24/07/2020	19,500	-0.80 ▼	-4.10	20,300	20,300	19,000	295,124	5,754,918,000
23/07/2020	20,300	0.10 ▲	0.49	20,250	20,300	20,100	86,114	1,748,114,200
22/07/2020	20,250	-0.30 ▼	-1.48	20,500	20,600	20,250	122,417	2,478,944,250
21/07/2020	20,500	0.00 ■■	0.00	20,500	20,550	20,300	81,821	1,677,330,500
20/07/2020	20,500	-0.10 ▼	-0.49	20,600	20,650	20,450	116,456	2,387,348,000
19/07/2020	20,600	-0.40 ▼	-1.94	21,000	20,800	20,550	118,067	2,432,180,200
17/07/2020	20,600	-0.40 ▼	-1.94	21,000	20,800	20,550	118,067	2,432,180,200
16/07/2020	21,000	0.40 ▲	1.90	20,600	21,000	20,400	166,215	3,490,515,000
15/07/2020	20,600	0.50 ▲	2.43	20,100	20,750	20,300	169,719	3,496,211,400
14/07/2020	20,100	-0.20 ▼	-1.00	20,300	20,300	20,000	180,912	3,636,331,200
13/07/2020	20,300	-0.10 ▼	-0.49	20,450	20,800	20,000	172,558	3,502,927,400
12/07/2020	20,450	-0.50 ▼	-2.44	20,950	20,950	20,450	139,874	2,860,423,300
10/07/2020	20,450	-0.50 ▼	-2.44	20,950	20,950	20,450	139,874	2,860,423,300
09/07/2020	20,950	0.80 ▲	3.82	20,100	20,950	20,100	314,643	6,591,770,850
08/07/2020	20,100	-0.10 ▼	-0.50	20,250	20,250	20,100	67,684	1,360,448,400
07/07/2020	20,250	0.00 ■■	0.00	20,250	20,400	20,200	89,515	1,812,678,750
06/07/2020	20,250	0.40 ▲	1.98	19,800	20,250	19,800	122,055	2,471,613,750
05/07/2020	19,800	0.10 ▲	0.51	19,750	19,800	19,550	59,339	1,174,912,200
03/07/2020	19,800	0.10 ▲	0.51	19,750	19,800	19,550	59,339	1,174,912,200
02/07/2020	19,750	-0.10 ▼	-0.51	19,800	19,950	19,500	82,025	1,619,993,750
01/07/2020	19,800	0.30 ▲	1.52	19,550	19,900	19,450	75,146	1,487,890,800
30/06/2020	19,550	-0.10 ▼	-0.51	19,650	19,900	19,100	129,051	2,522,947,050
29/06/2020	19,650	-0.70 ▼	-3.56	20,350	20,100	19,600	175,207	3,442,817,550
28/06/2020	20,350	0.15 ▲	0.74	20,200	20,500	20,150	668,030	13,594,410,500
26/06/2020	20,350	0.15 ▲	0.74	20,200	20,500	20,150	668,030	13,594,410,500
25/06/2020	20,200	-0.30 ▼	-1.49	20,500	20,400	20,100	116,240	2,348,048,000
24/06/2020	20,500	-0.10 ▼	-0.49	20,650	20,750	20,400	86,073	1,764,496,500
23/06/2020	20,650	-0.10 ▼	-0.48	20,750	20,800	20,600	117,385	2,424,000,250
22/06/2020	20,750	0.30 ▲	1.45	20,500	20,950	20,500	116,665	2,420,798,750
19/06/2020	20,500	0.30 ▲	1.46	20,200	20,500	20,200	63,265	1,296,932,500
18/06/2020	20,200	-0.10 ▼	-0.50	20,300	20,450	20,200	62,589	1,264,297,800
17/06/2020	20,300	-0.30 ▼	-1.48	20,600	20,600	20,250	1,416,900	28,763,070,000
16/06/2020	20,600	0.50 ▲	2.43	20,100	20,600	20,300	148,715	3,063,529,000
15/06/2020	20,100	-1.10 ▼	-5.47	21,150	21,100	20,050	230,222	4,627,462,200
14/06/2020	21,150	0.30 ▲	1.42	20,900	21,250	20,500	371,500	7,857,225,000
12/06/2020	21,150	0.30 ▲	1.42	20,900	21,250	20,500	371,500	7,857,225,000
11/06/2020	20,900	-1.00 ▼	-4.78	21,850	21,900	20,900	347,831	7,269,667,900
10/06/2020	21,850	0.30 ▲	1.37	21,550	21,950	21,250	229,588	5,016,497,800
09/06/2020	21,600	-0.10 ▼	-0.46	21,700	21,800	21,500	170,262	3,677,659,200
08/06/2020	21,700	0.30 ▲	1.38	21,450	21,900	21,550	348,486	7,562,146,200
06/06/2020	21,450	0.30 ▲	1.40	21,200	21,450	21,100	225,174	4,829,982,300
05/06/2020	21,450	0.30 ▲	1.40	21,200	21,450	21,100	225,174	4,829,982,300
04/06/2020	21,200	-0.20 ▼	-0.94	21,350	21,450	21,200	221,676	4,699,531,200
03/06/2020	21,350	0.20 ▲	0.94	21,150	21,450	21,150	206,436	4,407,408,600
02/06/2020	21,150	-0.20 ▼	-0.95	21,300	21,500	21,100	246,940	5,222,781,000
01/06/2020	21,300	0.60 ▲	2.82	20,700	21,300	20,800	234,110	4,986,543,000
31/05/2020	20,700	-0.20 ▼	-0.97	20,900	20,950	20,700	110,117	2,279,421,900
29/05/2020	20,700	-0.20 ▼	-0.97	20,900	20,950	20,700	110,117	2,279,421,900
28/05/2020	20,900	0.00 ■■	0.00	20,900	21,200	20,800	158,439	3,311,375,100
27/05/2020	20,900	-0.30 ▼	-1.44	21,150	21,400	20,900	267,349	5,587,594,100
26/05/2020	21,150	0.10 ▲	0.47	21,050	21,300	21,000	222,045	4,696,251,750
25/05/2020	21,050	0.00 ■■	0.00	21,050	21,300	20,950	196,297	4,132,051,850
24/05/2020	21,050	-0.90 ▼	-4.28	22,000	21,600	21,050	332,204	6,992,894,200
22/05/2020	21,050	-0.90 ▼	-4.28	22,000	21,600	21,050	332,204	6,992,894,200
21/05/2020	22,000	0.90 ▲	4.09	21,050	22,000	20,850	353,941	7,786,702,000
20/05/2020	21,050	-0.30 ▼	-1.43	21,300	21,200	20,950	191,185	4,024,444,250
19/05/2020	21,300	0.70 ▲	3.29	20,650	21,400	20,950	413,590	8,809,467,000
18/05/2020	20,650	0.40 ▲	1.94	20,250	20,750	19,900	301,766	6,231,467,900
17/05/2020	20,250	-0.30 ▼	-1.48	20,500	20,600	20,000	299,580	6,066,495,000
15/05/2020	20,250	-0.30 ▼	-1.48	20,500	20,600	20,000	299,580	6,066,495,000
14/05/2020	20,500	-0.10 ▼	-0.49	20,600	20,600	20,100	335,127	6,870,103,500
13/05/2020	20,600	0.00 ■■	0.00	20,600	20,700	19,800	474,635	9,777,481,000
12/05/2020	20,600	0.40 ▲	1.94	20,200	20,750	19,600	355,581	7,324,968,600
11/05/2020	20,200	1.30 ▲	6.44	18,900	20,200	19,350	476,568	9,626,673,600
10/05/2020	18,900	1.20 ▲	6.35	17,700	18,900	17,700	726,047	13,722,288,300
08/05/2020	18,900	1.20 ▲	6.35	17,700	18,900	17,700	726,047	13,722,288,300
07/05/2020	17,700	0.10 ▲	0.56	17,550	17,700	17,450	240,954	4,264,885,800
06/05/2020	17,550	0.20 ▲	1.14	17,400	17,550	17,250	117,510	2,062,300,500
05/05/2020	17,400	0.00 ■■	0.00	17,400	17,600	17,350	54,601	950,057,400
04/05/2020	17,400	0.20 ▲	1.15	17,200	17,700	17,150	201,884	3,512,781,600
01/05/2020	17,200	0.10 ▲	0.58	17,100	17,550	17,000	286,001	4,919,217,200
30/04/2020	17,200	0.10 ▲	0.58	17,100	17,550	17,000	286,001	4,919,217,200
29/04/2020	17,200	0.10 ▲	0.58	17,100	17,550	17,000	286,001	4,919,217,200
28/04/2020	17,100	0.10 ▲	0.58	17,050	17,150	16,850	92,118	1,575,217,800
27/04/2020	17,050	-0.10 ▼	-0.59	17,100	17,250	17,000	96,288	1,641,710,400
26/04/2020	17,100	0.20 ▲	1.17	16,950	17,150	16,900	85,177	1,456,526,700
24/04/2020	17,100	0.20 ▲	1.17	16,950	17,150	16,900	85,177	1,456,526,700
23/04/2020	16,950	0.10 ▲	0.59	16,900	17,300	16,950	140,168	2,375,847,600
22/04/2020	16,900	0.00 ■■	0.00	16,850	17,200	16,250	174,229	2,944,470,100
21/04/2020	16,850	-0.80 ▼	-4.75	17,700	17,400	16,700	304,502	5,130,858,700
20/04/2020	17,700	-0.10 ▼	-0.56	17,750	17,950	17,500	184,752	3,270,110,400
19/04/2020	17,750	0.20 ▲	1.13	17,550	17,850	17,500	225,242	3,998,045,500
17/04/2020	17,750	0.20 ▲	1.13	17,550	17,850	17,500	225,242	3,998,045,500
16/04/2020	17,550	0.00 ■■	0.00	17,550	17,550	17,200	185,833	3,261,369,150
15/04/2020	17,550	0.40 ▲	2.28	17,150	17,550	17,200	253,613	4,450,908,150
14/04/2020	17,150	-0.10 ▼	-0.58	17,200	17,350	16,900	144,685	2,481,347,750
13/04/2020	17,200	0.40 ▲	2.33	16,750	17,600	16,750	256,440	4,410,768,000
12/04/2020	16,750	-0.10 ▼	-0.60	16,900	16,950	16,650	149,540	2,504,795,000
10/04/2020	16,750	-0.10 ▼	-0.60	16,900	16,950	16,650	149,540	2,504,795,000
09/04/2020	16,900	0.20 ▲	1.18	16,700	17,150	16,850	219,983	3,717,712,700
08/04/2020	16,700	-0.30 ▼	-1.80	16,950	16,800	16,300	140,800	2,351,360,000
07/04/2020	16,950	0.00 ■■	0.00	16,950	17,200	16,800	242,461	4,109,713,950
06/04/2020	16,950	1.10 ▲	6.49	15,850	16,950	16,100	296,604	5,027,437,800
05/04/2020	15,850	0.40 ▲	2.52	15,500	15,950	15,500	143,351	2,272,113,350
03/04/2020	15,850	0.40 ▲	2.52	15,500	15,950	15,500	143,351	2,272,113,350
02/04/2020	15,500	0.50 ▲	3.23	15,000	15,600	14,350	131,638	2,040,389,000
01/04/2020	15,500	0.50 ▲	3.23	15,000	15,600	14,350	131,638	2,040,389,000
31/03/2020	15,000	0.10 ▲	0.67	14,900	15,500	14,000	157,885	2,368,275,000
30/03/2020	14,900	-1.10 ▼	-7.38	16,000	15,500	14,900	336,023	5,006,742,700
29/03/2020	16,000	-0.10 ▼	-0.63	16,100	16,200	15,600	274,633	4,394,128,000
27/03/2020	16,000	-0.10 ▼	-0.63	16,100	16,200	15,600	274,633	4,394,128,000
26/03/2020	16,100	-0.50 ▼	-3.11	16,600	16,600	16,100	148,754	2,394,939,400
25/03/2020	16,600	0.50 ▲	3.01	16,100	16,700	16,300	295,227	4,900,768,200
24/03/2020	16,100	0.00 ■■	0.00	16,150	16,500	16,000	320,992	5,167,971,200
23/03/2020	16,150	-1.20 ▼	-7.43	17,350	17,000	16,150	326,551	5,273,798,650
22/03/2020	17,350	0.10 ▲	0.58	17,250	17,500	17,150	187,814	3,258,572,900
20/03/2020	17,350	0.10 ▲	0.58	17,250	17,500	17,150	187,814	3,258,572,900
19/03/2020	17,250	-0.70 ▼	-4.06	17,950	17,800	17,150	221,498	3,820,840,500
18/03/2020	17,950	0.00 ■■	0.00	17,950	18,200	17,700	190,852	3,425,793,400
17/03/2020	17,950	0.50 ▲	2.79	17,450	17,950	16,850	311,207	5,586,165,650
16/03/2020	17,450	-0.80 ▼	-4.58	18,250	18,250	17,200	3,645,430	63,612,753,500
14/03/2020	18,250	0.30 ▲	1.64	17,950	18,550	16,700	4,332,700	79,071,775,000
13/03/2020	18,250	0.30 ▲	1.64	17,950	18,550	16,700	4,332,700	79,071,775,000
12/03/2020	17,950	-1.35 ▼	-7.52	19,300	18,500	17,950	4,054,760	72,782,942,000
11/03/2020	19,300	-1.40 ▼	-7.25	20,700	20,950	19,300	5,626,550	108,592,415,000
10/03/2020	20,700	0.10 ▲	0.48	20,550	21,000	20,100	316,197	6,545,277,900
09/03/2020	20,550	-1.50 ▼	-7.30	22,050	21,000	20,550	458,460	9,421,353,000
07/03/2020	22,050	-0.30 ▼	-1.36	22,300	22,200	21,800	224,792	4,956,663,600
06/03/2020	22,050	-0.30 ▼	-1.36	22,300	22,200	21,800	224,792	4,956,663,600
05/03/2020	22,300	-0.30 ▼	-1.35	22,550	22,850	22,300	202,225	4,509,617,500
04/03/2020	22,550	0.10 ▲	0.44	22,500	22,600	22,200	193,662	4,367,078,100
03/03/2020	22,500	0.00 ■■	0.00	22,500	23,000	22,500	216,215	4,864,837,500
02/03/2020	22,500	0.30 ▲	1.33	22,250	22,650	22,100	256,735	5,776,537,500
28/02/2020	22,250	-0.50 ▼	-2.25	22,750	22,400	21,850	243,315	5,413,758,750
27/02/2020	22,750	0.40 ▲	1.76	22,350	22,750	22,200	232,405	5,287,213,750
26/02/2020	22,350	0.20 ▲	0.89	22,200	22,500	21,600	224,350	5,014,222,500
25/02/2020	22,200	0.70 ▲	3.15	21,500	22,250	20,800	323,690	7,185,918,000
24/02/2020	21,500	-1.60 ▼	-7.44	23,100	22,750	21,500	750,807	16,142,350,500
21/02/2020	23,100	-0.40 ▼	-1.73	23,500	23,700	23,100	295,998	6,837,553,800
20/02/2020	23,500	-0.10 ▼	-0.43	23,650	23,900	23,300	295,095	6,934,732,500
19/02/2020	23,650	-0.10 ▼	-0.42	23,700	23,700	23,450	198,069	4,684,331,850
18/02/2020	23,700	-0.10 ▼	-0.42	23,800	24,100	23,550	426,877	10,116,984,900
17/02/2020	23,800	0.50 ▲	2.10	23,300	23,900	23,250	639,337	15,216,220,600
15/02/2020	23,300	0.70 ▲	3.00	22,600	23,400	22,900	437,574	10,195,474,200
14/02/2020	23,300	0.70 ▲	3.00	22,600	23,400	22,900	437,574	10,195,474,200
13/02/2020	22,600	0.00 ■■	0.00	22,650	22,650	22,400	182,323	4,120,499,800
12/02/2020	22,650	0.50 ▲	2.21	22,150	22,950	22,200	315,724	7,151,148,600
11/02/2020	22,150	0.30 ▲	1.35	21,850	22,300	21,850	135,336	2,997,692,400
10/02/2020	21,850	-0.30 ▼	-1.37	22,150	22,000	21,650	130,436	2,850,026,600
09/02/2020	22,150	-0.20 ▼	-0.90	22,350	22,350	21,900	196,544	4,353,449,600
07/02/2020	22,150	-0.20 ▼	-0.90	22,350	22,350	21,900	196,544	4,353,449,600
06/02/2020	22,350	0.60 ▲	2.68	21,750	22,450	21,500	267,715	5,983,430,250
05/02/2020	21,750	0.00 ■■	0.00	21,750	22,150	21,550	243,321	5,292,231,750
04/02/2020	21,750	0.30 ▲	1.38	21,450	21,900	21,200	219,657	4,777,539,750
03/02/2020	21,450	-0.20 ▼	-0.93	21,600	22,100	20,350	425,875	9,135,018,750
02/02/2020	21,600	-1.30 ▼	-6.02	22,900	22,900	21,600	611,846	13,215,873,600
31/01/2020	21,600	-1.30 ▼	-6.02	22,900	22,900	21,600	611,846	13,215,873,600
30/01/2020	22,900	-1.30 ▼	-5.68	24,200	23,800	22,750	401,351	9,190,937,900
29/01/2020	24,200	0.10 ▲	0.41	24,050	24,250	23,950	230,915	5,588,143,000
28/01/2020	24,200	0.10 ▲	0.41	24,050	24,250	23,950	230,915	5,588,143,000
27/01/2020	24,200	0.10 ▲	0.41	24,050	24,250	23,950	230,915	5,588,143,000
26/01/2020	24,200	0.10 ▲	0.41	24,050	24,250	23,950	230,915	5,588,143,000
24/01/2020	24,200	0.10 ▲	0.41	24,050	24,250	23,950	230,915	5,588,143,000
23/01/2020	24,200	0.10 ▲	0.41	24,050	24,250	23,950	230,915	5,588,143,000
22/01/2020	24,200	0.10 ▲	0.41	24,050	24,250	23,950	230,915	5,588,143,000
21/01/2020	24,050	0.70 ▲	2.91	23,350	24,050	23,400	7,458,340	179,373,077,000
20/01/2020	23,350	-0.05 ▼	-0.21	23,400	23,450	23,200	2,019,730	47,160,695,500
17/01/2020	23,400	0.10 ▲	0.43	23,300	23,600	23,300	1,875,160	43,878,744,000
16/01/2020	23,300	0.40 ▲	1.72	22,900	23,350	22,900	4,383,720	102,140,676,000
15/01/2020	22,900	-0.05 ▼	-0.22	22,900	23,000	22,800	1,929,280	44,180,512,000
14/01/2020	23,050	0.10 ▲	0.43	22,950	23,050	22,900	353,320	8,144,026,000
13/01/2020	22,950	-0.20 ▼	-0.87	23,150	23,150	22,750	89,236	2,047,966,200
10/01/2020	23,150	0.10 ▲	0.43	23,050	23,500	23,000	367,911	8,517,139,650
09/01/2020	23,050	0.30 ▲	1.30	22,750	23,100	22,850	200,984	4,632,681,200
08/01/2020	22,750	-0.40 ▼	-1.76	23,200	23,050	22,600	171,039	3,891,137,250
07/01/2020	23,200	0.10 ▲	0.43	23,050	23,200	23,000	104,330	2,420,456,000
06/01/2020	23,050	-0.60 ▼	-2.60	23,650	23,400	23,050	116,299	2,680,691,950
03/01/2020	23,650	-0.20 ▼	-0.85	23,800	23,950	23,650	75,670	1,789,595,500
02/01/2020	23,800	0.30 ▲	1.26	23,550	23,850	23,500	138,761	3,302,511,800
31/12/2019	23,550	0.10 ▲	0.42	23,450	23,750	23,450	73,174	1,723,247,700
30/12/2019	23,450	0.30 ▲	1.28	23,200	23,950	23,350	245,280	5,751,816,000
27/12/2019	23,200	0.10 ▲	0.43	23,050	23,200	22,950	81,985	1,902,052,000
26/12/2019	23,050	0.10 ▲	0.43	23,000	23,050	22,900	85,575	1,972,503,750
25/12/2019	23,000	0.00 ■■	0.00	23,000	23,150	22,950	59,895	1,377,585,000
24/12/2019	23,000	-0.10 ▼	-0.43	23,100	23,150	22,850	41,913	963,999,000
23/12/2019	23,100	0.30 ▲	1.30	22,800	23,250	22,900	239,473	5,531,826,300
20/12/2019	22,800	0.45 ▲	1.97	22,350	22,800	22,400	653,220	14,893,416,000
19/12/2019	22,350	-0.30 ▼	-1.34	22,700	22,750	22,300	174,659	3,903,628,650
18/12/2019	22,700	-0.10 ▼	-0.44	22,750	22,800	22,600	68,113	1,546,165,100
17/12/2019	22,750	-0.40 ▼	-1.76	23,150	23,150	22,750	79,710	1,813,402,500
16/12/2019	23,150	0.00 ■■	0.00	23,150	23,150	22,900	83,737	1,938,511,550
13/12/2019	23,150	0.00 ■■	0.00	23,150	23,250	23,000	90,357	2,091,764,550
12/12/2019	23,150	0.40 ▲	1.73	22,700	23,300	22,650	102,434	2,371,347,100
11/12/2019	22,700	0.30 ▲	1.32	22,400	22,750	22,500	79,547	1,805,716,900
10/12/2019	22,400	-0.40 ▼	-1.79	22,800	22,800	22,300	128,125	2,870,000,000
09/12/2019	22,800	-0.30 ▼	-1.32	23,150	23,250	22,700	79,982	1,823,589,600
07/12/2019	23,150	-0.10 ▼	-0.43	23,250	23,400	23,100	50,928	1,178,983,200
06/12/2019	23,150	-0.10 ▼	-0.43	23,250	23,400	23,100	50,928	1,178,983,200
05/12/2019	23,250	-0.20 ▼	-0.86	23,450	23,550	23,100	58,875	1,368,843,750
04/12/2019	23,450	0.90 ▲	3.84	22,550	0	0	111,222	2,608,155,900
03/12/2019	22,550	-0.10 ▼	-0.44	22,700	22,750	22,350	153,047	3,451,209,850
02/12/2019	22,700	-0.20 ▼	-0.88	22,900	23,050	22,600	115,611	2,624,369,700
29/11/2019	22,900	0.00 ■■	0.00	22,900	23,100	22,750	75,440	1,727,576,000
28/11/2019	22,900	-0.50 ▼	-2.18	23,350	23,350	22,900	113,364	2,596,035,600
27/11/2019	23,350	-0.10 ▼	-0.43	23,450	23,600	23,350	81,603	1,905,430,050
26/11/2019	23,450	0.10 ▲	0.43	23,300	23,500	23,300	99,542	2,334,259,900
25/11/2019	23,300	0.30 ▲	1.29	23,050	23,300	22,850	111,008	2,586,486,400
22/11/2019	23,050	-0.40 ▼	-1.74	23,500	24,000	22,800	234,869	5,413,730,450
21/11/2019	23,500	-0.90 ▼	-3.83	24,400	24,400	23,500	404,947	9,516,254,500
20/11/2019	24,400	-0.40 ▼	-1.64	24,750	24,900	24,300	118,590	2,893,596,000
19/11/2019	24,750	0.30 ▲	1.21	24,450	24,800	24,450	98,634	2,441,191,500
18/11/2019	24,450	-0.40 ▼	-1.64	24,900	24,950	24,450	132,781	3,246,495,450
15/11/2019	24,900	0.20 ▲	0.80	24,700	24,950	24,400	135,599	3,376,415,100
14/11/2019	24,700	-0.10 ▼	-0.40	24,750	24,750	24,450	178,998	4,421,250,600
13/11/2019	24,750	-0.40 ▼	-1.62	25,150	25,300	24,750	330,835	8,188,166,250
12/11/2019	25,150	0.00 ■■	0.00	25,150	25,200	25,000	141,093	3,548,488,950
11/11/2019	25,150	0.00 ■■	0.00	25,100	25,500	25,050	359,406	9,039,060,900
08/11/2019	25,100	0.30 ▲	1.20	24,800	25,150	24,800	410,722	10,309,122,200
07/11/2019	24,800	0.10 ▲	0.40	24,750	24,800	24,650	120,094	2,978,331,200
06/11/2019	24,750	0.00 ■■	0.00	24,750	24,850	24,650	167,050	4,134,487,500
05/11/2019	24,750	0.40 ▲	1.62	24,350	24,900	24,400	266,457	6,594,810,750
04/11/2019	24,350	0.60 ▲	2.46	23,750	24,400	23,750	395,049	9,619,443,150
01/11/2019	23,750	0.10 ▲	0.42	23,700	23,850	23,600	127,658	3,031,877,500
31/10/2019	23,700	-0.10 ▼	-0.42	23,800	23,950	23,700	124,953	2,961,386,100
30/10/2019	23,800	0.10 ▲	0.42	23,700	24,000	23,600	150,572	3,583,613,600
29/10/2019	23,700	-0.10 ▼	-0.42	23,800	23,800	23,550	143,259	3,395,238,300
28/10/2019	23,800	-0.10 ▼	-0.42	23,850	24,000	23,750	163,709	3,896,274,200
26/10/2019	23,850	0.00 ■■	0.00	23,850	23,900	23,700	138,327	3,299,098,950
25/10/2019	23,850	0.00 ■■	0.00	23,850	23,900	23,700	138,327	3,299,098,950
24/10/2019	23,850	-0.10 ▼	-0.42	23,950	24,000	23,750	143,721	3,427,745,850
23/10/2019	23,950	-0.10 ▼	-0.42	24,000	24,000	23,800	121,001	2,897,973,950
22/10/2019	24,000	0.10 ▲	0.42	23,900	24,000	23,750	125,978	3,023,472,000
21/10/2019	23,900	-0.50 ▼	-2.09	24,400	24,400	23,600	160,209	3,828,995,100
18/10/2019	24,400	0.00 ■■	0.00	24,400	24,600	24,300	121,700	2,969,480,000
17/10/2019	24,400	-0.10 ▼	-0.41	24,450	24,400	24,150	237,279	5,789,607,600
16/10/2019	24,450	0.20 ▲	0.82	24,250	24,550	24,300	202,789	4,958,191,050
15/10/2019	24,250	0.40 ▲	1.65	23,900	24,250	23,600	250,573	6,076,395,250
14/10/2019	23,900	0.30 ▲	1.26	23,600	24,200	23,600	514,739	12,302,262,100
11/10/2019	23,600	0.00 ■■	0.00	23,650	23,700	23,550	85,940	2,028,184,000
10/10/2019	23,650	0.00 ■■	0.00	23,650	23,750	23,550	72,156	1,706,489,400
09/10/2019	23,650	0.10 ▲	0.42	23,550	23,650	23,450	128,797	3,046,049,050
08/10/2019	23,550	0.40 ▲	1.70	23,150	23,550	23,150	193,934	4,567,145,700
07/10/2019	23,150	-0.50 ▼	-2.16	23,600	23,650	23,150	295,953	6,851,311,950
04/10/2019	23,600	-0.20 ▼	-0.85	23,800	23,950	23,500	238,004	5,616,894,400
03/10/2019	23,800	0.10 ▲	0.42	23,750	23,800	23,350	215,204	5,121,855,200
02/10/2019	23,750	0.00 ■■	0.00	23,750	23,950	23,600	272,006	6,460,142,500
01/10/2019	23,750	0.40 ▲	1.68	23,350	23,750	23,150	232,832	5,529,760,000
30/09/2019	23,350	0.20 ▲	0.86	23,200	23,500	23,150	264,010	6,164,633,500
27/09/2019	23,200	0.10 ▲	0.43	23,100	23,350	23,000	219,988	5,103,721,600
26/09/2019	23,100	0.50 ▲	2.16	22,650	23,150	22,650	231,598	5,349,913,800
25/09/2019	22,650	0.00 ■■	0.00	22,600	22,750	22,400	160,325	3,631,361,250
24/09/2019	22,600	0.00 ■■	0.00	22,650	22,800	22,550	269,872	6,099,107,200
23/09/2019	22,650	-0.50 ▼	-2.21	23,150	23,250	22,650	264,362	5,987,799,300
20/09/2019	23,150	0.20 ▲	0.86	22,950	23,200	22,950	204,645	4,737,531,750
19/09/2019	22,950	0.30 ▲	1.31	22,600	22,950	22,500	311,636	7,152,046,200
18/09/2019	22,600	0.00 ■■	0.00	22,600	22,750	22,400	261,394	5,907,504,400
17/09/2019	22,600	0.00 ■■	0.00	22,600	22,700	22,450	168,963	3,818,563,800
16/09/2019	22,600	0.00 ■■	0.00	22,650	22,750	22,450	184,634	4,172,728,400
13/09/2019	22,650	0.70 ▲	3.09	21,950	22,650	21,900	554,623	12,562,210,950
12/09/2019	21,950	0.20 ▲	0.91	21,750	22,000	21,700	183,533	4,028,549,350
11/09/2019	21,750	0.30 ▲	1.38	21,450	21,750	21,400	100,944	2,195,532,000
10/09/2019	21,750	0.05 ▲	0.23	21,700	21,900	21,450	323,630	7,038,952,500
09/09/2019	21,700	-0.50 ▼	-2.30	22,200	22,200	21,650	227,406	4,934,710,200
06/09/2019	22,200	0.00 ■■	0.00	22,200	22,450	22,100	118,957	2,640,845,400
05/09/2019	22,200	0.50 ▲	2.25	21,700	22,450	21,700	441,732	9,806,450,400
04/09/2019	21,700	0.30 ▲	1.38	21,400	21,800	21,250	198,974	4,317,735,800
03/09/2019	21,400	-0.10 ▼	-0.47	21,500	21,650	21,400	113,663	2,432,388,200
30/08/2019	21,500	0.10 ▲	0.47	21,350	21,500	21,250	123,639	2,658,238,500
29/08/2019	21,350	0.00 ■■	0.00	21,400	21,400	21,100	94,871	2,025,495,850
28/08/2019	21,400	-0.10 ▼	-0.47	21,450	21,500	21,350	73,699	1,577,158,600
27/08/2019	21,450	0.20 ▲	0.93	21,250	21,550	21,300	180,534	3,872,454,300
26/08/2019	21,250	-0.40 ▼	-1.88	21,650	21,350	20,950	327,730	6,964,262,500
23/08/2019	21,650	0.00 ■■	0.00	21,650	21,650	21,450	130,467	2,824,610,550
22/08/2019	21,650	0.00 ■■	0.00	21,650	21,850	21,600	159,303	3,448,909,950
21/08/2019	21,650	0.10 ▲	0.46	21,550	21,800	21,400	206,285	4,466,070,250
20/08/2019	21,550	0.00 ■■	0.00	21,550	21,700	21,350	134,268	2,893,475,400
19/08/2019	21,550	-0.30 ▼	-1.39	21,900	21,900	21,500	193,833	4,177,101,150
16/08/2019	21,900	0.90 ▲	4.11	21,000	22,000	20,900	626,925	13,729,657,500
15/08/2019	21,000	0.10 ▲	0.48	20,850	21,000	20,400	210,515	4,420,815,000
14/08/2019	20,850	0.20 ▲	0.96	20,650	20,950	20,700	125,015	2,606,562,750
13/08/2019	20,650	0.40 ▲	1.94	20,250	20,700	20,150	210,002	4,336,541,300
12/08/2019	20,250	0.10 ▲	0.49	20,200	20,350	20,200	84,022	1,701,445,500
09/08/2019	20,200	0.00 ■■	0.00	20,200	20,300	20,100	87,518	1,767,863,600
08/08/2019	20,200	0.10 ▲	0.50	20,100	20,250	20,000	179,898	3,633,939,600
07/08/2019	20,100	-0.10 ▼	-0.50	20,250	20,400	20,050	121,200	2,436,120,000
06/08/2019	20,250	-0.10 ▼	-0.49	20,400	20,300	19,900	197,025	3,989,756,250
05/08/2019	20,400	-0.20 ▼	-0.98	20,550	20,550	20,300	265,394	5,414,037,600
02/08/2019	20,550	-0.10 ▼	-0.49	20,700	20,700	20,350	351,666	7,226,736,300
01/08/2019	20,700	0.10 ▲	0.48	20,550	20,700	20,500	119,218	2,467,812,600
31/07/2019	20,550	-0.10 ▼	-0.49	20,700	20,700	20,550	121,955	2,506,175,250
30/07/2019	20,700	-0.10 ▼	-0.48	20,800	20,900	20,650	155,132	3,211,232,400
29/07/2019	20,800	0.00 ■■	0.00	20,800	21,050	20,750	241,923	5,031,998,400
26/07/2019	20,800	-0.10 ▼	-0.48	20,900	20,950	20,750	124,551	2,590,660,800
25/07/2019	20,900	-0.10 ▼	-0.48	20,950	21,000	20,900	172,923	3,614,090,700
24/07/2019	20,950	-0.10 ▼	-0.48	21,050	21,200	20,900	212,073	4,442,929,350
23/07/2019	21,050	0.00 ■■	0.00	21,050	21,150	21,000	156,574	3,295,882,700
22/07/2019	21,050	-0.10 ▼	-0.48	21,200	21,300	20,950	277,450	5,840,322,500
19/07/2019	21,200	0.30 ▲	1.42	20,900	21,300	21,000	334,684	7,095,300,800
18/07/2019	20,900	-0.20 ▼	-0.96	21,100	21,100	20,800	282,463	5,903,476,700
17/07/2019	21,100	-0.10 ▼	-0.47	21,200	21,300	21,000	270,136	5,699,869,600
16/07/2019	21,200	0.10 ▲	0.47	21,150	21,400	21,100	227,875	4,830,950,000
15/07/2019	21,150	0.40 ▲	1.89	20,700	21,250	20,750	285,738	6,043,358,700
12/07/2019	20,700	-0.30 ▼	-1.45	21,000	21,200	20,700	276,976	5,733,403,200
11/07/2019	21,000	0.30 ▲	1.43	20,700	21,100	20,800	191,293	4,017,153,000
10/07/2019	20,700	0.00 ■■	0.00	20,700	21,000	20,700	90,680	1,877,076,000
09/07/2019	20,700	-0.20 ▼	-0.97	20,900	20,900	20,600	194,636	4,028,965,200
08/07/2019	20,900	-0.50 ▼	-2.39	21,350	21,350	20,550	336,217	7,026,935,300
05/07/2019	21,350	0.00 ■■	0.00	21,400	21,600	21,200	154,936	3,307,883,600
04/07/2019	21,400	0.60 ▲	2.80	20,800	21,500	20,800	390,068	8,347,455,200
03/07/2019	20,800	-0.10 ▼	-0.48	20,900	21,000	20,650	198,350	4,125,680,000
02/07/2019	20,900	-0.10 ▼	-0.48	21,000	21,250	20,750	279,567	5,842,950,300
01/07/2019	21,000	0.60 ▲	2.86	20,350	21,100	20,550	407,248	8,552,208,000
28/06/2019	20,350	0.20 ▲	0.98	20,200	20,400	19,950	279,506	5,687,947,100
27/06/2019	20,200	-0.20 ▼	-0.99	20,400	20,500	20,200	158,455	3,200,791,000
26/06/2019	20,400	-0.40 ▼	-1.96	20,750	20,700	20,300	183,871	3,750,968,400
25/06/2019	20,750	-0.10 ▼	-0.48	20,900	20,900	20,650	156,489	3,247,146,750
24/06/2019	20,900	0.10 ▲	0.48	20,800	21,050	20,650	166,474	3,479,306,600
21/06/2019	20,800	0.20 ▲	0.96	20,600	21,100	20,700	172,440	3,586,752,000
20/06/2019	20,600	0.50 ▲	2.43	20,100	20,800	20,150	351,991	7,251,014,600
19/06/2019	20,100	-0.20 ▼	-1.00	20,300	20,650	20,000	205,732	4,135,213,200
18/06/2019	20,300	-0.50 ▼	-2.46	20,800	20,950	20,100	316,710	6,429,213,000
17/06/2019	20,800	-0.40 ▼	-1.92	21,200	21,350	20,800	221,743	4,612,254,400
16/06/2019	21,200	0.10 ▲	0.47	21,150	21,450	21,200	108,210	2,294,052,000
14/06/2019	21,200	0.10 ▲	0.47	21,150	21,450	21,200	108,210	2,294,052,000
13/06/2019	21,150	-0.20 ▼	-0.95	21,300	21,300	21,100	84,589	1,789,057,350
11/06/2019	21,500	0.00 ■■	0.00	21,500	21,700	21,450	90,713	1,950,329,500
10/06/2019	21,500	-0.10 ▼	-0.47	21,600	21,900	21,300	169,219	3,638,208,500
09/06/2019	21,600	0.30 ▲	1.39	21,350	21,600	21,350	142,673	3,081,736,800
07/06/2019	21,600	0.30 ▲	1.39	21,350	21,600	21,350	142,673	3,081,736,800
06/06/2019	21,350	0.10 ▲	0.47	21,300	21,500	20,900	137,735	2,940,642,250
05/06/2019	21,300	0.10 ▲	0.47	21,200	21,800	21,300	107,836	2,296,906,800
04/06/2019	21,200	-0.30 ▼	-1.42	21,500	21,800	21,100	233,495	4,950,094,000
03/06/2019	21,500	-1.10 ▼	-5.12	22,600	22,500	21,500	271,001	5,826,521,500
02/06/2019	22,600	-0.30 ▼	-1.33	22,950	23,000	22,600	145,270	3,283,102,000
31/05/2019	22,600	-0.30 ▼	-1.33	22,950	23,000	22,600	145,270	3,283,102,000
30/05/2019	22,950	0.20 ▲	0.87	22,750	23,050	22,500	145,413	3,337,228,350
29/05/2019	22,750	-0.40 ▼	-1.76	23,100	23,100	22,750	207,342	4,717,030,500
28/05/2019	23,100	0.00 ■■	0.00	23,150	23,400	22,900	142,837	3,299,534,700
27/05/2019	23,150	-0.10 ▼	-0.43	23,200	23,350	23,100	88,814	2,056,044,100
26/05/2019	23,200	-0.40 ▼	-1.72	23,650	23,700	23,200	238,069	5,523,200,800
24/05/2019	23,200	-0.40 ▼	-1.72	23,650	23,700	23,200	238,069	5,523,200,800
23/05/2019	23,650	-0.10 ▼	-0.42	23,700	23,850	23,550	137,723	3,257,148,950
22/05/2019	23,700	-0.40 ▼	-1.69	24,050	24,200	23,700	170,653	4,044,476,100
21/05/2019	24,050	0.20 ▲	0.83	23,850	24,300	23,850	321,711	7,737,149,550
20/05/2019	23,850	0.30 ▲	1.26	23,600	23,900	23,400	211,763	5,050,547,550
19/05/2019	23,600	-0.10 ▼	-0.42	23,750	23,800	23,550	174,028	4,107,060,800
17/05/2019	23,600	-0.10 ▼	-0.42	23,750	23,800	23,550	174,028	4,107,060,800
16/05/2019	23,750	-0.20 ▼	-0.84	23,950	24,100	23,650	213,974	5,081,882,500
15/05/2019	23,950	0.90 ▲	3.76	23,000	24,050	23,000	326,022	7,808,226,900
14/05/2019	23,000	-0.20 ▼	-0.87	23,200	23,200	22,850	143,287	3,295,601,000
13/05/2019	23,200	0.10 ▲	0.43	23,150	23,300	23,100	113,089	2,623,664,800
12/05/2019	23,150	0.30 ▲	1.30	22,800	23,150	22,800	167,927	3,887,510,050
10/05/2019	23,150	0.30 ▲	1.30	22,800	23,150	22,800	167,927	3,887,510,050
09/05/2019	22,800	-0.10 ▼	-0.44	22,950	23,200	22,800	133,099	3,034,657,200
08/05/2019	22,950	-0.30 ▼	-1.31	23,200	23,000	22,650	174,814	4,011,981,300
07/05/2019	23,200	-0.10 ▼	-0.43	23,300	23,700	23,100	129,474	3,003,796,800
06/05/2019	23,300	-0.70 ▼	-3.00	24,000	23,900	23,100	190,378	4,435,807,400
05/05/2019	24,000	0.10 ▲	0.42	23,850	24,000	23,650	172,771	4,146,504,000
03/05/2019	24,000	0.10 ▲	0.42	23,850	24,000	23,650	172,771	4,146,504,000
02/05/2019	23,850	-0.30 ▼	-1.26	24,150	24,200	23,800	89,177	2,126,871,450
01/05/2019	24,150	0.00 ■■	0.00	24,150	24,200	24,000	89,853	2,169,949,950
30/04/2019	24,150	0.00 ■■	0.00	24,150	24,200	24,000	89,853	2,169,949,950
29/04/2019	24,150	0.00 ■■	0.00	24,150	24,200	24,000	89,853	2,169,949,950
28/04/2019	24,150	0.00 ■■	0.00	24,150	24,200	24,000	89,853	2,169,949,950
26/04/2019	24,150	0.00 ■■	0.00	24,150	24,200	24,000	89,853	2,169,949,950
25/04/2019	24,150	-0.20 ▼	-0.83	24,350	24,400	24,150	68,191	1,646,812,650
24/04/2019	24,350	0.80 ▲	3.29	23,600	24,350	23,700	199,511	4,858,092,850
23/04/2019	23,600	-0.10 ▼	-0.42	23,750	23,850	23,550	185,020	4,366,472,000
22/04/2019	23,750	-0.40 ▼	-1.68	24,200	24,300	23,650	154,429	3,667,688,750
21/04/2019	24,200	-0.10 ▼	-0.41	24,250	24,500	24,200	111,603	2,700,792,600
19/04/2019	24,200	-0.10 ▼	-0.41	24,250	24,500	24,200	111,603	2,700,792,600
18/04/2019	24,250	-0.50 ▼	-2.06	24,750	24,800	24,250	147,835	3,584,998,750
17/04/2019	24,750	0.20 ▲	0.81	24,550	25,050	24,650	102,210	2,529,697,500
16/04/2019	24,550	-0.30 ▼	-1.22	24,900	24,750	24,400	209,703	5,148,208,650
15/04/2019	24,900	-0.20 ▼	-0.80	25,100	25,100	24,850	131,858	3,283,264,200
12/04/2019	24,900	-0.20 ▼	-0.80	25,100	25,100	24,850	131,858	3,283,264,200
11/04/2019	25,100	0.00 ■■	0.00	25,100	25,200	25,000	83,702	2,100,920,200
10/04/2019	25,100	-0.30 ▼	-1.20	25,350	25,500	25,000	148,823	3,735,457,300
09/04/2019	25,350	0.10 ▲	0.39	25,250	25,650	25,250	152,653	3,869,753,550
08/04/2019	25,250	-0.10 ▼	-0.40	25,400	25,400	25,100	168,922	4,265,280,500
05/04/2019	25,400	-0.10 ▼	-0.39	25,450	25,500	25,400	79,038	2,007,565,200
04/04/2019	25,450	0.00 ■■	0.00	25,450	25,550	25,300	108,453	2,760,128,850
03/04/2019	25,450	-0.10 ▼	-0.39	25,500	25,600	25,400	88,308	2,247,438,600
02/04/2019	25,500	-0.10 ▼	-0.39	25,550	25,850	25,450	119,756	3,053,778,000
01/04/2019	25,550	-0.10 ▼	-0.39	25,600	25,700	25,500	121,300	3,099,215,000
31/03/2019	26,050	0.00 ■■	0.00	26,050	26,300	26,000	635,260	16,548,523,000
29/03/2019	25,600	0.10 ▲	0.39	25,550	25,800	25,550	165,627	4,240,051,200
28/03/2019	25,550	-0.20 ▼	-0.78	25,750	25,800	25,550	79,882	2,040,985,100
27/03/2019	25,750	0.30 ▲	1.17	25,500	25,800	25,450	142,691	3,674,293,250
26/03/2019	25,500	-0.10 ▼	-0.39	25,600	25,900	25,400	204,181	5,206,615,500
25/03/2019	25,550	-0.60 ▼	-2.35	26,100	25,900	25,450	229,556	5,865,155,800
22/03/2019	26,100	0.00 ■■	0.00	26,100	26,300	25,950	263,192	6,869,311,200
21/03/2019	26,100	-0.50 ▼	-1.92	26,600	26,750	26,100	285,838	7,460,371,800
20/03/2019	26,600	-0.10 ▼	-0.38	26,750	26,750	26,400	170,102	4,524,713,200
19/03/2019	26,750	-0.30 ▼	-1.12	27,050	27,200	26,700	207,860	5,560,255,000
18/03/2019	27,050	0.20 ▲	0.74	26,850	27,250	26,800	334,882	9,058,558,100
15/03/2019	26,850	0.00 ■■	0.00	26,900	27,200	26,750	175,010	4,699,018,500
14/03/2019	26,900	-0.30 ▼	-1.12	27,150	27,250	26,900	152,564	4,103,971,600
13/03/2019	27,150	0.30 ▲	1.10	26,800	27,550	26,900	460,352	12,498,556,800
12/03/2019	26,800	0.50 ▲	1.87	26,300	26,800	26,250	188,451	5,050,486,800
11/03/2019	26,300	0.10 ▲	0.38	26,250	26,500	26,250	89,487	2,353,508,100
08/03/2019	26,250	-0.50 ▼	-1.90	26,750	26,650	26,250	289,259	7,593,048,750
07/03/2019	26,750	-0.10 ▼	-0.37	26,800	27,050	26,750	142,841	3,820,996,750
06/03/2019	26,800	0.00 ■■	0.00	26,800	26,900	26,650	100,495	2,693,266,000
05/03/2019	26,800	-0.20 ▼	-0.75	27,000	27,200	26,700	322,779	8,650,477,200
04/03/2019	27,000	0.40 ▲	1.48	26,600	27,100	26,700	283,478	7,653,906,000
01/03/2019	26,600	0.10 ▲	0.38	26,500	26,850	26,400	234,228	6,230,464,800
28/02/2019	26,500	-0.70 ▼	-2.64	27,200	27,200	26,400	484,565	12,840,972,500
27/02/2019	27,200	-0.30 ▼	-1.10	27,450	27,500	27,050	470,920	12,809,024,000
26/02/2019	27,450	-0.30 ▼	-1.09	27,750	27,850	27,250	307,862	8,450,811,900
25/02/2019	27,750	0.10 ▲	0.36	27,700	28,000	27,700	384,968	10,682,862,000
22/02/2019	27,700	0.20 ▲	0.72	27,500	28,000	27,400	644,306	17,847,276,200
21/02/2019	27,500	-0.10 ▼	-0.36	27,550	27,700	27,300	210,212	5,780,830,000
20/02/2019	27,550	0.00 ■■	0.00	27,550	27,800	27,450	276,052	7,605,232,600
19/02/2019	27,550	0.20 ▲	0.73	27,350	28,200	27,400	785,060	21,628,403,000
18/02/2019	27,350	0.10 ▲	0.37	27,250	27,550	27,250	216,045	5,908,830,750
15/02/2019	27,250	-0.10 ▼	-0.37	27,300	27,650	27,100	335,531	9,143,219,750
14/02/2019	27,300	-0.30 ▼	-1.10	27,550	27,600	27,250	229,094	6,254,266,200
13/02/2019	27,550	0.10 ▲	0.36	27,450	27,750	27,400	251,992	6,942,379,600
12/02/2019	27,450	0.40 ▲	1.46	27,050	27,650	26,950	495,759	13,608,584,550
11/02/2019	27,050	-0.10 ▼	-0.37	27,200	27,300	26,800	250,466	6,775,105,300
01/02/2019	27,200	0.70 ▲	2.57	26,500	27,200	26,300	785,969	21,378,356,800
31/01/2019	26,500	-0.10 ▼	-0.38	26,600	26,600	26,300	260,642	6,907,013,000
30/01/2019	26,600	0.10 ▲	0.38	26,500	26,700	26,300	101,717	2,705,672,200
29/01/2019	26,500	0.30 ▲	1.13	26,200	26,500	25,900	205,854	5,455,131,000
28/01/2019	26,200	-0.40 ▼	-1.53	26,650	26,800	26,050	186,400	4,883,680,000
25/01/2019	26,650	0.00 ■■	0.00	26,650	27,250	26,650	171,003	4,557,229,950
24/01/2019	26,650	0.10 ▲	0.38	26,550	26,850	26,450	153,767,000	4,097,890,550,000
23/01/2019	26,550	-0.30 ▼	-1.13	26,800	26,900	26,550	209,273,000	5,556,198,150,000
22/01/2019	26,800	-0.60 ▼	-2.24	27,400	27,600	26,800	236,867,000	6,348,035,600,000
21/01/2019	27,400	0.65 ▲	2.37	26,750	27,500	26,900	1,951,730	53,477,402,000
18/01/2019	26,750	0.10 ▲	0.37	26,650	26,950	26,500	1,598,890	42,770,307,500
17/01/2019	26,650	0.15 ▲	0.56	26,500	26,850	26,400	1,858,980	49,541,817,000
16/01/2019	26,500	0.05 ▲	0.19	26,500	26,750	26,450	1,782,580	47,238,370,000
15/01/2019	26,500	0.65 ▲	2.45	25,850	26,500	25,850	1,853,220	49,110,330,000
14/01/2019	25,850	-0.15 ▼	-0.58	26,000	26,050	25,750	2,002,420	51,762,557,000
11/01/2019	26,000	0.20 ▲	0.77	25,800	26,300	25,850	1,623,150	42,201,900,000
10/01/2019	25,800	0.05 ▲	0.19	25,800	25,950	25,750	1,644,380	42,425,004,000
09/01/2019	25,800	0.70 ▲	2.71	25,100	26,000	25,100	3,192,180	82,358,244,000
08/01/2019	25,100	0.05 ▲	0.20	25,100	25,200	25,050	843,170	21,163,567,000
07/01/2019	25,100	0.15 ▲	0.60	24,950	25,500	25,100	1,436,930	36,066,943,000
04/01/2019	24,950	-0.05 ▼	-0.20	25,000	25,000	23,250	2,970,830	74,122,208,500
03/01/2019	25,000	-0.60 ▼	-2.40	25,600	25,750	25,000	1,811,430	45,285,750,000
02/01/2019	25,600	-0.25 ▼	-0.98	25,850	26,050	25,600	1,329,030	34,023,168,000
29/12/2018	25,850	-0.20 ▼	-0.77	26,050	26,300	25,850	1,849,440	47,808,024,000
28/12/2018	25,850	-0.20 ▼	-0.77	26,050	26,300	25,850	1,849,440	47,808,024,000
27/12/2018	26,050	0.05 ▲	0.19	26,000	26,650	26,050	2,093,990	54,548,439,500
26/12/2018	26,000	-0.40 ▼	-1.54	26,400	26,600	25,950	1,965,260	51,096,760,000
25/12/2018	26,400	-0.50 ▼	-1.89	26,900	26,550	25,800	2,408,040	63,572,256,000
24/12/2018	26,900	-0.40 ▼	-1.49	27,300	27,400	26,900	1,250,440	33,636,836,000
22/12/2018	27,300	0.05 ▲	0.18	27,250	27,300	26,700	1,436,860	39,226,278,000
21/12/2018	27,300	0.05 ▲	0.18	27,250	27,300	26,700	1,436,860	39,226,278,000
20/12/2018	27,250	-0.25 ▼	-0.92	27,500	27,700	27,100	1,096,130	29,869,542,500
19/12/2018	27,500	-0.20 ▼	-0.73	27,500	27,500	26,950	1,152,330	31,689,075,000
18/12/2018	27,500	0.10 ▲	0.36	27,400	27,500	26,700	3,565,390	98,048,225,000
17/12/2018	27,400	-1.25 ▼	-4.56	28,650	28,500	27,400	3,335,920	91,404,208,000
16/12/2018	28,650	-0.05 ▼	-0.17	28,700	28,800	28,500	2,395,670	68,635,945,500
14/12/2018	28,650	-0.05 ▼	-0.17	28,700	28,800	28,500	2,395,670	68,635,945,500
13/12/2018	28,700	-0.20 ▼	-0.70	28,900	29,150	28,700	2,502,500	71,821,750,000
12/12/2018	28,900	0.60 ▲	2.08	28,300	28,900	28,300	3,106,230	89,770,047,000
11/12/2018	28,300	0.05 ▲	0.18	28,250	28,500	28,100	2,451,470	69,376,601,000
10/12/2018	28,250	0.25 ▲	0.88	28,000	28,350	27,700	3,389,080	95,741,510,000
07/12/2018	28,000	-0.15 ▼	-0.54	28,150	28,500	27,800	2,249,340	62,981,520,000
06/12/2018	28,150	0.15 ▲	0.53	28,000	28,450	27,900	2,977,170	83,807,335,500
05/12/2018	28,000	0.20 ▲	0.71	27,800	28,300	27,300	3,540,000	99,120,000,000
04/12/2018	27,800	0.60 ▲	2.16	27,200	27,950	27,200	2,885,160	80,207,448,000
03/12/2018	27,200	1.15 ▲	4.23	26,050	27,200	26,300	3,059,840	83,227,648,000
30/11/2018	26,050	0.10 ▲	0.38	26,050	26,300	26,000	635,260	16,548,523,000
29/11/2018	26,050	-0.10 ▼	-0.38	26,150	26,600	26,050	1,304,530	33,983,006,500
28/11/2018	26,150	0.15 ▲	0.57	26,000	26,150	25,900	668,970	17,493,565,500
27/11/2018	26,000	0.05 ▲	0.19	25,950	26,500	25,950	1,040,020	27,040,520,000
26/11/2018	25,950	-0.15 ▼	-0.58	26,100	26,450	25,950	1,195,560	31,024,782,000
25/11/2018	26,100	-0.40 ▼	-1.53	26,500	26,600	26,100	643,390	16,792,479,000
23/11/2018	26,100	-0.40 ▼	-1.53	26,500	26,600	26,100	643,390	16,792,479,000
22/11/2018	26,500	0.05 ▲	0.19	26,500	26,900	24,650	901,490	23,889,485,000
21/11/2018	26,500	0.10 ▲	0.38	26,400	26,800	25,900	1,028,070	27,243,855,000
20/11/2018	26,400	-0.10 ▼	-0.38	26,500	26,550	26,100	1,534,530	40,511,592,000
19/11/2018	26,500	0.80 ▲	3.02	25,700	26,700	25,700	1,754,860	46,503,790,000
17/11/2018	25,700	0.45 ▲	1.75	25,250	26,400	25,450	645,780	16,596,546,000
16/11/2018	25,700	0.45 ▲	1.75	25,250	26,400	25,450	645,780	16,596,546,000
15/11/2018	25,250	0.05 ▲	0.20	25,250	25,550	25,050	971,850	24,539,212,500
14/11/2018	25,250	-0.50 ▼	-1.98	25,750	26,000	25,150	1,692,450	42,734,362,500
13/11/2018	25,750	-0.55 ▼	-2.14	26,300	26,000	25,700	947,810	24,406,107,500
12/11/2018	26,300	-0.05 ▼	-0.19	26,350	26,500	25,850	784,460	20,631,298,000
09/11/2018	26,350	-0.65 ▼	-2.47	27,000	26,950	26,350	1,090,990	28,747,586,500
08/11/2018	27,000	0.05 ▲	0.19	27,000	27,500	26,950	710,570	19,185,390,000
07/11/2018	27,000	0.05 ▲	0.19	26,950	27,200	26,700	1,180,500	31,873,500,000
08/06/2018	111,000	-1.67 ▼	-1.48	112,667	111,000	111,000	1,000,000	111,000,000,000
07/06/2018	112,667	0.67 ▲	0.60	112,000	116,000	111,000	2,010,000	223,160,000,000
06/06/2018	112,000	0.00 ■■	0.00	112,000	116,000	110,000	3,020,000	336,260,000,000
05/06/2018	112,000	0.00 ■■	0.00	112,000	116,000	110,000	3,020,000	336,260,000,000
04/06/2018	112,000	0.00 ■■	0.00	112,000	116,000	110,000	3,020,000	336,260,000,000
03/06/2018	112,000	0.00 ■■	0.00	112,000	116,000	110,000	3,020,000	336,260,000,000
02/06/2018	112,000	-0.67 ▼	-0.59	112,667	116,000	110,000	3,020,000	336,260,000,000
01/06/2018	112,667	-0.33 ▼	-0.29	113,000	116,000	110,000	3,045,000	339,160,000,000
31/05/2018	113,000	-0.70 ▼	-0.62	113,700	116,000	110,000	2,045,000	228,160,000,000
30/05/2018	113,700	-0.93 ▼	-0.81	114,625	117,500	109,000	2,055,000	231,350,000,000
29/05/2018	114,625	-0.63 ▼	-0.54	115,250	117,500	109,000	2,045,000	230,250,000,000
28/05/2018	115,250	0.04 ▲	0.03	115,214	117,500	109,000	4,045,000	463,250,000,000
27/05/2018	115,214	1.53 ▲	1.35	113,682	117,500	109,000	4,145,000	474,750,000,000
26/05/2018	113,682	0.00 ■■	0.00	113,682	117,500	106,000	4,545,000	519,150,000,000
25/05/2018	113,682	0.05 ▲	0.04	113,636	117,500	106,000	4,545,000	519,150,000,000
24/05/2018	113,636	-0.82 ▼	-0.72	114,458	117,500	106,000	4,620,000	527,800,000,000
23/05/2018	114,458	0.46 ▲	0.40	114,000	117,500	106,000	5,620,000	651,300,000,000
22/05/2018	114,000	0.50 ▲	0.44	113,500	117,000	106,000	4,600,000	532,950,000,000
21/05/2018	113,500	0.83 ▲	0.74	112,667	117,000	106,000	5,700,000	650,550,000,000
20/05/2018	112,667	-1.33 ▼	-1.17	114,000	116,500	106,000	3,600,000	406,050,000,000
19/05/2018	114,000	-0.33 ▼	-0.29	114,333	116,500	106,000	3,200,000	361,650,000,000
18/05/2018	114,333	0.00 ■■	0.00	114,333	116,500	106,000	3,300,000	373,250,000,000
17/05/2018	114,333	-0.61 ▼	-0.53	114,938	116,500	106,000	3,300,000	373,250,000,000
16/05/2018	114,938	0.44 ▲	0.38	114,500	117,000	106,000	4,400,000	501,900,000,000
15/05/2018	114,500	-0.17 ▼	-0.15	114,667	117,000	106,000	2,400,000	269,400,000,000
14/05/2018	114,667	-1.50 ▼	-1.29	116,167	117,000	106,000	3,300,000	374,800,000,000
13/05/2018	116,167	0.12 ▲	0.11	116,045	117,000	115,000	3,925,000	457,775,000,000
12/05/2018	116,045	-0.12 ▼	-0.11	116,169	117,000	114,000	4,025,000	469,325,000,000
11/05/2018	116,169	0.38 ▲	0.32	115,794	119,200	114,000	4,155,000	484,680,000,000
10/05/2018	115,794	-0.25 ▼	-0.22	116,044	119,200	113,500	5,215,000	607,365,000,000
09/05/2018	116,044	0.07 ▲	0.06	115,974	120,000	113,500	6,017,000	700,405,000,000
08/05/2018	115,974	-0.30 ▼	-0.26	116,275	120,000	113,500	6,837,000	796,865,000,000
07/05/2018	116,275	-0.04 ▼	-0.04	116,316	122,000	113,500	6,843,000	797,597,000,000
06/05/2018	116,316	-0.24 ▼	-0.21	116,559	122,000	113,500	6,343,000	740,097,000,000
05/05/2018	116,559	-0.17 ▼	-0.14	116,727	122,000	113,500	7,153,000	835,149,500,000
04/05/2018	116,727	0.01 ▲	0.01	116,715	122,000	113,500	8,348,000	976,404,500,000
03/05/2018	116,715	-0.52 ▼	-0.45	117,238	122,000	113,500	8,218,000	961,049,500,000
02/05/2018	117,238	0.57 ▲	0.49	116,664	122,000	114,500	7,058,000	826,764,500,000
01/05/2018	116,664	0.13 ▲	0.11	116,533	122,000	111,300	5,796,000	674,244,500,000
30/04/2018	116,533	0.00 ▲	0.00	116,530	119,000	111,300	7,090,000	825,942,500,000
29/04/2018	116,530	0.08 ▲	0.07	116,453	119,000	111,300	7,840,000	915,542,500,000
28/04/2018	116,453	0.17 ▲	0.15	116,283	119,000	111,300	6,840,000	797,542,500,000
27/04/2018	116,283	0.28 ▲	0.24	116,005	119,000	111,300	6,800,000	792,830,000,000
26/04/2018	116,005	-0.65 ▼	-0.56	116,657	118,800	111,300	9,905,000	1,152,637,500,000
25/04/2018	116,657	-0.08 ▼	-0.07	116,735	128,000	111,300	10,060,000	1,170,927,500,000
24/04/2018	116,735	-0.77 ▼	-0.65	117,500	128,000	111,300	11,365,000	1,321,552,500,000
23/04/2018	117,500	-0.19 ▼	-0.16	117,690	128,000	112,000	9,208,636	1,074,697,000,000
22/04/2018	117,690	-0.19 ▼	-0.16	117,875	128,000	112,000	7,609,636	886,322,000,000
21/04/2018	117,875	-0.08 ▼	-0.07	117,958	128,000	112,000	7,559,636	880,622,000,000
20/04/2018	117,958	-0.16 ▼	-0.14	118,120	128,000	112,000	7,819,636	912,272,000,000
19/04/2018	118,120	-0.38 ▼	-0.32	118,500	128,000	113,000	9,349,636	1,091,782,000,000
18/04/2018	118,500	0.28 ▲	0.24	118,222	128,000	113,000	7,828,272	915,599,000,000
17/04/2018	118,222	0.41 ▲	0.35	117,809	125,000	113,000	8,423,272	986,709,000,000
16/04/2018	117,809	0.34 ▲	0.29	117,470	125,000	113,000	10,427,054	1,220,845,276,000
15/04/2018	117,470	-0.03 ▼	-0.03	117,500	125,000	115,000	10,742,418	1,258,485,776,000
14/04/2018	117,500	0.32 ▲	0.28	117,176	125,000	115,000	10,542,418	1,235,085,776,000
13/04/2018	117,176	0.06 ▲	0.05	117,114	125,000	110,000	12,117,418	1,419,235,776,000
12/04/2018	117,114	0.11 ▲	0.10	117,000	125,000	110,000	11,792,418	1,381,788,276,000
11/04/2018	117,000	-0.05 ▼	-0.04	117,048	120,000	110,000	9,488,782	1,110,933,776,000
10/04/2018	117,048	0.13 ▲	0.11	116,917	120,000	110,000	10,188,782	1,194,033,776,000
09/04/2018	116,917	0.48 ▲	0.41	116,438	120,000	110,000	7,838,782	919,358,776,000
08/04/2018	116,438	0.00 ■■	0.00	116,438	120,000	110,000	8,900,000	1,043,282,500,000
07/04/2018	116,438	0.69 ▲	0.59	115,750	120,000	110,000	8,900,000	1,043,282,500,000
06/04/2018	115,750	0.62 ▲	0.54	115,130	120,000	107,000	9,010,000	1,055,152,500,000
05/04/2018	115,130	5.08 ▲	4.62	110,050	120,000	105,000	8,335,000	972,307,500,000
04/04/2018	110,050	0.17 ▲	0.15	109,881	120,000	92,500	11,780,000	1,340,537,500,000
03/04/2018	109,881	1.79 ▲	1.66	108,090	120,000	92,500	12,734,700	1,438,601,500,000
02/04/2018	108,090	1.62 ▲	1.52	106,472	120,000	92,500	14,734,700	1,627,276,500,000
01/04/2018	106,472	0.96 ▲	0.91	105,513	120,000	92,500	12,474,700	1,360,746,500,000
31/03/2018	105,513	0.00 ■■	0.00	105,513	120,000	92,500	12,674,800	1,379,626,150,000
30/03/2018	105,513	0.82 ▲	0.79	104,691	120,000	92,500	12,674,800	1,379,626,150,000
29/03/2018	104,691	4.40 ▲	4.39	100,288	120,000	92,500	12,054,800	1,307,586,150,000
28/03/2018	100,288	1.73 ▲	1.75	98,563	120,000	92,500	9,884,800	1,004,456,150,000
27/03/2018	98,563	2.54 ▲	2.65	96,022	109,500	93,000	8,160,100	808,524,650,000
26/03/2018	96,022	0.39 ▲	0.41	95,629	106,000	92,000	7,510,100	721,129,650,000
25/03/2018	95,629	0.00 ■■	0.00	95,629	97,800	92,000	6,460,100	621,969,650,000
24/03/2018	95,629	0.37 ▲	0.39	95,260	97,800	92,000	6,460,100	621,969,650,000
23/03/2018	95,260	0.44 ▲	0.46	94,821	97,800	92,000	6,500,000	625,012,500,000
22/03/2018	94,821	0.62 ▲	0.66	94,200	97,800	91,000	7,585,000	726,312,500,000
21/03/2018	94,200	3.63 ▲	4.01	90,570	96,700	91,000	6,685,000	632,090,500,000
20/03/2018	90,570	0.14 ▲	0.15	90,432	96,700	93	9,299,000	869,843,290,000
19/03/2018	90,432	0.51 ▲	0.56	89,925	96,700	93	9,299,000	867,698,290,000
18/03/2018	89,925	-0.04 ▼	-0.04	89,963	96,700	93	8,609,000	803,458,290,000
17/03/2018	89,963	0.09 ▲	0.10	89,869	96,700	93	9,059,000	844,008,290,000
16/03/2018	89,869	0.01 ▲	0.01	89,857	96,700	93	9,359,000	870,398,290,000
15/03/2018	89,857	0.32 ▲	0.35	89,542	96,700	93	9,349,000	869,085,790,000
14/03/2018	89,542	-2.43 ▼	-2.64	91,971	97,500	93	7,989,000	738,630,290,000
13/03/2018	91,971	-0.20 ▼	-0.22	92,170	97,500	87,000	7,305,000	678,505,000,000
12/03/2018	92,170	2.43 ▲	2.70	89,745	97,500	87,000	9,490,000	880,270,000,000
11/03/2018	89,745	-0.16 ▼	-0.18	89,909	97,500	20,000	9,695,000	892,040,000,000
10/03/2018	89,909	-0.58 ▼	-0.64	90,488	97,500	20,000	9,745,000	896,790,000,000
09/03/2018	90,488	-0.45 ▼	-0.50	90,941	97,500	20,000	10,245,000	946,365,000,000
08/03/2018	90,941	0.13 ▲	0.14	90,816	99,000	20,000	11,105,000	1,026,625,000,000
07/03/2018	90,816	0.27 ▲	0.30	90,542	99,000	20,000	11,620,000	1,070,205,000,000
06/03/2018	90,542	-0.17 ▼	-0.19	90,715	99,000	20,000	10,345,000	952,092,500,000
05/03/2018	90,715	0.75 ▲	0.83	89,965	99,000	20,000	10,545,000	974,965,000,000
04/03/2018	89,965	-2.19 ▼	-2.37	92,150	99,000	20,000	9,580,000	882,205,000,000
03/03/2018	92,150	0.53 ▲	0.58	91,619	99,000	80,000	9,385,000	871,305,000,000
02/03/2018	91,619	1.46 ▲	1.62	90,161	99,000	78,000	9,935,000	913,355,000,000
01/03/2018	90,161	1.04 ▲	1.17	89,121	99,000	78,000	9,715,000	894,920,000,000
28/02/2018	89,121	0.92 ▲	1.04	88,205	97,000	78,000	9,845,000	902,670,000,000
27/02/2018	88,205	1.73 ▲	2.00	86,472	97,000	78,000	8,380,000	763,540,000,000
26/02/2018	86,472	3.38 ▲	4.07	83,094	97,000	76,500	6,455,000	582,452,500,000
25/02/2018	83,094	0.41 ▲	0.49	82,688	96,500	76,500	7,880,000	672,865,000,000
24/02/2018	82,688	0.00 ■■	0.00	82,688	96,500	76,500	7,700,000	657,795,000,000
23/02/2018	82,688	1.98 ▲	2.46	80,706	96,500	76,500	7,700,000	657,795,000,000
22/02/2018	80,706	1.32 ▲	1.66	79,391	90,000	76,500	6,600,000	547,490,000,000
21/02/2018	79,391	0.62 ▲	0.78	78,775	86,000	76,500	4,380,000	349,930,000,000
20/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
19/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
18/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
17/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
16/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
15/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
14/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
13/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
12/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
11/02/2018	78,775	0.00 ■■	0.00	78,775	80,800	76,500	5,030,000	400,430,000,000
10/02/2018	78,775	-0.18 ▼	-0.22	78,950	80,800	76,500	5,030,000	400,430,000,000
09/02/2018	78,950	-0.09 ▼	-0.11	79,035	80,800	76,500	5,350,000	426,086,000,000
08/02/2018	79,035	-0.05 ▼	-0.07	79,089	80,800	75,300	8,560,000	676,214,000,000
07/02/2018	79,089	-0.05 ▼	-0.06	79,138	80,800	75,300	9,270,978	731,692,240,000
06/02/2018	79,138	0.18 ▲	0.22	78,963	80,800	75,300	9,725,978	767,264,740,000
05/02/2018	78,963	0.02 ▲	0.03	78,939	81,000	75,300	11,505,978	905,582,240,000
04/02/2018	78,939	0.00 ■■	0.00	78,939	81,000	75,300	11,495,978	904,787,240,000
03/02/2018	78,939	0.00 ■■	0.00	78,939	81,000	75,300	11,495,978	904,787,240,000
02/02/2018	78,939	-0.19 ▼	-0.25	79,133	81,000	75,300	12,145,978	956,087,240,000
01/02/2018	79,133	0.05 ▲	0.07	79,079	81,000	77,800	10,925,978	864,463,240,000
31/01/2018	79,079	-0.03 ▼	-0.04	79,111	81,000	77,800	9,915,000	785,610,000,000
30/01/2018	79,111	0.13 ▲	0.16	78,982	81,000	77,800	8,115,000	643,185,000,000
29/01/2018	78,982	0.15 ▲	0.19	78,835	81,000	75,000	8,150,000	643,070,000,000
28/01/2018	78,835	0.05 ▲	0.06	78,789	80,200	75,000	8,655,000	682,395,000,000
27/01/2018	78,789	-0.06 ▼	-0.08	78,853	80,200	75,000	8,755,000	690,195,000,000
26/01/2018	78,853	1.13 ▲	1.45	77,724	80,200	75,000	8,775,000	691,795,000,000
25/01/2018	77,724	1.01 ▲	1.32	76,714	80,200	69,000	10,780,000	816,522,500,000
24/01/2018	76,714	1.71 ▲	2.27	75,008	80,200	69,000	10,350,000	779,217,500,000
23/01/2018	75,008	1.06 ▲	1.44	73,945	80,000	62,000	9,220,000	679,992,500,000
22/01/2018	73,945	1.04 ▲	1.42	72,908	80,000	62,000	7,635,000	552,232,500,000
21/01/2018	72,908	0.54 ▲	0.75	72,367	80,000	62,000	9,355,000	668,257,500,000
20/01/2018	72,367	0.40 ▲	0.55	71,971	80,000	62,000	11,255,000	790,457,500,000
19/01/2018	71,971	1.18 ▲	1.67	70,792	79,500	62,000	11,250,000	789,915,000,000
18/01/2018	70,792	0.11 ▲	0.15	70,685	79,000	61,000	12,485,000	874,852,500,000
17/01/2018	70,685	1.10 ▲	1.58	69,583	79,000	61,000	10,585,000	744,377,500,000
16/01/2018	69,583	0.61 ▲	0.89	68,972	79,000	61,000	18,360,000	1,287,848,500,000
15/01/2018	68,972	0.22 ▲	0.31	68,757	72,000	61,000	20,940,000	1,460,953,500,000
14/01/2018	68,757	0.13 ▲	0.19	68,628	71,700	61,000	109,160,000	7,564,093,500,000
13/01/2018	68,628	0.41 ▲	0.59	68,223	71,700	61,000	109,260,000	7,570,593,500,000
12/01/2018	68,223	0.62 ▲	0.92	67,600	71,700	61,000	127,300,000	8,682,931,000,000
11/01/2018	67,600	0.44 ▲	0.65	67,163	71,700	60,000	146,750,000	9,962,956,000,000
10/01/2018	67,163	1.10 ▲	1.67	66,061	71,700	60,000	146,305,000	9,928,318,500,000
09/01/2018	66,061	1.22 ▲	1.88	64,839	71,000	58,000	146,660,000	9,939,142,500,000
08/01/2018	64,839	0.95 ▲	1.48	63,891	71,000	58,000	140,645,000	9,489,117,500,000
07/01/2018	63,891	0.12 ▲	0.19	63,771	69,000	58,000	49,345,000	3,168,517,500,000
06/01/2018	63,771	0.52 ▲	0.82	63,250	69,000	58,000	49,845,000	3,199,017,500,000
05/01/2018	63,250	0.43 ▲	0.68	62,822	69,000	57,000	32,740,000	2,123,172,500,000
04/01/2018	62,822	0.02 ▲	0.03	62,805	69,000	57,000	14,240,000	893,842,500,000
03/01/2018	62,805	0.95 ▲	1.53	61,858	69,000	57,000	14,040,000	881,415,000,000
02/01/2018	61,858	2.32 ▲	3.90	59,538	68,800	57,000	61,740,000	3,725,635,000,000
01/01/2018	59,538	-0.04 ▼	-0.07	59,581	62,000	57,000	57,115,000	3,416,934,000,000
31/12/2017	59,581	-0.03 ▼	-0.04	59,606	62,000	57,000	58,415,000	3,494,674,000,000
30/12/2017	59,606	-0.03 ▼	-0.06	59,640	62,000	57,000	58,915,000	3,524,674,000,000
29/12/2017	59,640	-0.17 ▼	-0.28	59,809	62,000	57,000	60,015,000	3,590,424,000,000
28/12/2017	59,809	0.03 ▲	0.05	59,781	62,000	57,000	60,570,000	3,632,724,000,000
27/12/2017	59,781	0.19 ▲	0.32	59,590	62,000	57,000	59,170,000	3,548,004,000,000
26/12/2017	59,590	0.35 ▲	0.59	59,242	60,600	57,000	60,165,000	3,605,694,000,000
25/12/2017	59,242	-0.10 ▼	-0.17	59,341	60,500	55,000	28,865,000	1,667,174,000,000
24/12/2017	59,341	0.52 ▲	0.88	58,822	60,500	55,000	29,405,000	1,699,830,000,000
23/12/2017	58,822	0.36 ▲	0.61	58,463	60,500	55,000	29,445,000	1,699,530,000,000
22/12/2017	58,463	0.35 ▲	0.60	58,113	60,500	55,000	29,045,000	1,675,130,000,000
21/12/2017	58,113	0.81 ▲	1.41	57,307	60,000	55,000	27,470,000	1,580,367,500,000
20/12/2017	57,307	0.28 ▲	0.49	57,025	60,000	55,000	25,070,000	1,430,230,000,000
19/12/2017	57,025	0.04 ▲	0.07	56,985	59,800	55,000	24,020,000	1,369,230,000,000
18/12/2017	56,985	0.56 ▲	1.00	56,423	59,800	55,000	24,520,000	1,397,480,000,000
17/12/2017	56,423	0.00 ■■	0.00	56,423	59,500	55,000	86,220,000	4,912,600,000,000
16/12/2017	56,423	-0.31 ▼	-0.54	56,731	59,500	55,000	86,220,000	4,912,600,000,000
15/12/2017	56,731	0.13 ▲	0.23	56,600	59,500	55,000	86,730,000	4,943,225,000,000
14/12/2017	56,600	5.49 ▲	10.75	51,106	58,000	55,000	86,605,000	4,936,137,500,000
13/12/2017	51,106	-0.67 ▼	-1.30	51,778	58,000	57	85,555,000	4,868,997,190,000
12/12/2017	51,778	-1.38 ▼	-2.59	53,154	58,500	57	85,605,000	4,871,922,190,000
11/12/2017	53,154	0.05 ▲	0.09	53,104	58,500	57	87,005,000	4,953,732,190,000
10/12/2017	53,104	0.15 ▲	0.28	52,958	58,500	57	87,205,000	4,966,532,190,000
09/12/2017	52,958	-0.58 ▼	-1.07	53,533	58,500	57	6,105,000	340,442,190,000
08/12/2017	53,533	0.31 ▲	0.57	53,227	60,500	57	6,405,000	358,617,190,000
07/12/2017	53,227	-4.46 ▼	-7.73	57,685	60,500	57	5,405,000	301,117,190,000
06/12/2017	57,685	-0.31 ▼	-0.53	57,994	60,500	56,500	5,385,000	309,807,500,000
05/12/2017	57,994	-0.21 ▼	-0.36	58,205	60,500	56,500	7,450,000	430,045,000,000
04/12/2017	58,205	-0.10 ▼	-0.17	58,307	60,500	56,500	8,300,000	480,470,000,000
03/12/2017	58,307	-0.16 ▼	-0.27	58,464	60,500	56,500	5,900,000	341,710,000,000
02/12/2017	58,464	-0.13 ▼	-0.22	58,594	60,500	57,000	5,700,000	330,700,000,000
01/12/2017	58,594	0.26 ▲	0.44	58,335	60,500	57,000	6,295,000	367,747,000,000
30/11/2017	58,335	-0.05 ▼	-0.09	58,385	60,000	55,000	7,854,000	456,468,500,000
29/11/2017	58,385	-0.06 ▼	-0.10	58,445	60,000	55,000	7,904,000	459,568,500,000
28/11/2017	58,445	0.20 ▲	0.34	58,245	60,000	55,000	7,104,000	414,208,500,000
27/11/2017	58,245	0.15 ▲	0.25	58,100	60,000	55,000	8,704,000	506,058,500,000
26/11/2017	58,100	0.01 ▲	0.01	58,094	59,000	55,000	7,464,000	433,506,500,000
25/11/2017	58,094	0.13 ▲	0.22	57,967	59,000	55,000	8,064,000	468,306,500,000
24/11/2017	57,967	0.03 ▲	0.06	57,933	59,000	55,000	6,814,000	395,922,000,000
23/11/2017	57,933	0.32 ▲	0.55	57,618	59,000	55,000	6,159,000	357,104,500,000
22/11/2017	57,618	0.12 ▲	0.21	57,500	59,000	55,000	5,839,000	336,837,000,000
21/11/2017	57,500	0.33 ▲	0.57	57,175	59,000	55,000	5,659,000	326,177,000,000
20/11/2017	57,175	0.42 ▲	0.73	56,759	59,000	54,800	5,474,000	311,502,000,000
19/11/2017	56,759	0.42 ▲	0.75	56,335	59,000	52,000	5,774,000	328,024,000,000
18/11/2017	56,335	0.05 ▲	0.08	56,288	59,000	47,000	5,774,300	328,038,100,000
17/11/2017	56,288	0.38 ▲	0.69	55,904	59,000	47,000	5,974,300	338,518,100,000
16/11/2017	55,904	0.54 ▲	0.97	55,368	59,000	47,000	5,994,300	339,326,600,000
15/11/2017	55,368	-0.05 ▼	-0.08	55,415	58,200	47,000	5,454,300	307,316,600,000
14/11/2017	55,415	0.85 ▲	1.56	54,564	58,200	47,000	4,705,300	266,322,600,000
13/11/2017	54,564	0.36 ▲	0.67	54,200	58,200	47,000	5,145,300	289,609,600,000
12/11/2017	54,200	0.67 ▲	1.26	53,527	58,200	47,000	3,930,300	219,764,600,000
11/11/2017	53,527	-0.62 ▼	-1.14	54,144	58,200	47,000	3,670,300	203,379,600,000
10/11/2017	54,144	0.24 ▲	0.45	53,900	58,200	50,500	5,092,000	283,023,100,000
09/11/2017	53,900	0.19 ▲	0.36	53,707	58,200	48,000	5,092,000	281,193,100,000
08/11/2017	53,707	0.59 ▲	1.12	53,113	58,200	48,000	5,902,000	323,619,600,000
07/11/2017	53,113	0.15 ▲	0.29	52,959	56,500	48,000	6,262,000	337,044,600,000
06/11/2017	52,959	-0.33 ▼	-0.62	53,289	56,500	48,000	6,712,000	361,769,600,000
05/11/2017	53,289	0.10 ▲	0.19	53,189	56,500	48,000	6,602,000	357,137,600,000
04/11/2017	53,189	-0.26 ▼	-0.48	53,444	56,500	48,000	6,352,000	343,387,600,000
03/11/2017	53,444	0.90 ▲	1.71	52,548	56,500	48,000	6,479,000	350,233,000,000
02/11/2017	52,548	-0.18 ▼	-0.35	52,732	56,500	48,000	6,199,000	330,153,000,000
01/11/2017	52,732	0.45 ▲	0.85	52,287	56,100	48,000	6,099,000	324,878,000,000
31/10/2017	52,287	0.19 ▲	0.37	52,093	56,100	48,000	6,284,000	336,653,000,000
30/10/2017	52,093	0.17 ▲	0.34	51,919	56,100	48,000	8,549,000	450,770,500,000
29/10/2017	51,919	0.34 ▲	0.66	51,579	56,000	48,000	7,999,000	420,170,500,000
28/10/2017	51,579	-0.03 ▼	-0.05	51,605	56,000	48,000	7,099,000	369,770,500,000
27/10/2017	51,605	0.25 ▲	0.49	51,355	56,000	48,000	6,900,000	359,722,500,000
26/10/2017	51,355	0.12 ▲	0.22	51,240	56,000	48,000	7,400,000	381,722,500,000
25/10/2017	51,240	0.18 ▲	0.35	51,059	56,000	47,000	8,500,000	437,622,500,000
24/10/2017	51,059	0.07 ▲	0.14	50,989	56,000	47,000	7,700,000	397,027,500,000
23/10/2017	50,989	0.33 ▲	0.65	50,661	54,400	47,000	6,790,000	348,607,500,000
22/10/2017	50,661	0.14 ▲	0.28	50,521	54,400	47,000	6,050,000	309,595,000,000
21/10/2017	50,521	0.00 ■■	0.00	50,521	54,400	47,000	6,100,000	311,995,000,000
20/10/2017	50,521	0.12 ▲	0.23	50,405	54,400	47,000	6,100,000	311,995,000,000
19/10/2017	50,405	-0.17 ▼	-0.34	50,579	54,400	47,000	6,700,000	340,695,000,000
18/10/2017	50,579	0.24 ▲	0.48	50,337	54,400	47,000	5,680,000	290,235,000,000
17/10/2017	50,337	0.43 ▲	0.85	49,911	54,400	45,000	5,380,000	272,635,000,000
16/10/2017	49,911	0.17 ▲	0.35	49,738	54,000	45,000	5,580,000	280,580,000,000
15/10/2017	49,738	0.02 ▲	0.05	49,715	52,000	45,000	4,310,000	215,815,000,000
14/10/2017	49,715	-0.06 ▼	-0.11	49,771	52,000	45,000	3,930,000	197,115,000,000
13/10/2017	49,771	0.11 ▲	0.22	49,661	52,000	45,000	4,630,000	231,490,000,000
12/10/2017	49,661	0.21 ▲	0.43	49,450	52,000	44,000	5,930,000	295,970,000,000
11/10/2017	49,450	-0.07 ▼	-0.13	49,515	55,000	44,000	4,857,000	239,995,000,000
10/10/2017	49,515	2.41 ▲	5.12	47,102	55,000	44,000	5,757,000	285,075,000,000
09/10/2017	47,102	-0.26 ▼	-0.55	47,363	55,000	51	6,150,000	261,296,768,000
08/10/2017	47,363	-0.14 ▼	-0.28	47,498	55,000	51	6,870,000	296,271,768,000
07/10/2017	47,498	-0.06 ▼	-0.12	47,556	55,000	51	6,970,000	301,331,768,000
06/10/2017	47,556	-0.05 ▼	-0.10	47,602	55,000	51	7,040,000	304,716,768,000
05/10/2017	47,602	-0.13 ▼	-0.27	47,733	55,000	51	7,615,000	331,654,268,000
04/10/2017	47,733	1.56 ▲	3.37	46,176	55,000	51	8,165,000	360,374,268,000
03/10/2017	46,176	0.12 ▲	0.26	46,056	52,000	48	9,558,000	420,068,868,000
02/10/2017	46,056	-1.28 ▼	-2.70	47,336	51,500	48	9,438,000	411,773,868,000
01/10/2017	47,336	0.30 ▲	0.65	47,032	51,500	48	9,645,000	463,197,100,000
30/09/2017	47,032	0.03 ▲	0.07	46,998	51,500	48	8,645,000	414,677,100,000
29/09/2017	46,998	1.35 ▲	2.95	45,653	51,500	48	9,395,000	449,402,100,000
28/09/2017	45,653	0.37 ▲	0.81	45,285	51,500	46	10,720,000	510,426,900,000
27/09/2017	45,285	-0.04 ▼	-0.08	45,323	50,500	46	9,675,000	457,926,900,000
26/09/2017	45,323	-0.74 ▼	-1.62	46,067	50,100	46	10,995,000	518,856,900,000
25/09/2017	46,067	0.31 ▲	0.68	45,754	50,100	46	9,110,000	433,219,800,000
24/09/2017	45,754	0.45 ▲	1.00	45,301	49,500	46	9,705,000	459,002,300,000
23/09/2017	45,301	0.04 ▲	0.09	45,259	49,500	46	9,755,000	456,902,300,000
22/09/2017	45,259	1.90 ▲	4.38	43,361	49,500	46	10,505,000	491,762,300,000
21/09/2017	43,361	-0.77 ▼	-1.74	44,130	49,500	46	8,405,000	386,707,450,000
20/09/2017	44,130	1.19 ▲	2.78	42,936	49,000	403	8,750,000	400,260,150,000
19/09/2017	42,936	0.80 ▲	1.89	42,138	48,600	403	7,680,000	342,905,150,000
18/09/2017	42,138	1.18 ▲	2.87	40,962	48,600	403	8,490,000	371,360,150,000
17/09/2017	40,962	0.04 ▲	0.09	40,925	48,600	403	7,665,000	326,297,650,000
16/09/2017	40,925	0.55 ▲	1.36	40,377	48,600	403	7,465,000	317,897,650,000
15/09/2017	40,377	0.66 ▲	1.65	39,721	47,000	403	6,400,000	271,230,650,000
14/09/2017	39,721	-1.21 ▼	-2.95	40,927	45,000	403	7,000,000	291,760,650,000
13/09/2017	40,927	0.04 ▲	0.09	40,891	43,000	39,000	7,135,000	293,160,500,000
12/09/2017	40,891	0.15 ▲	0.37	40,741	45,000	38,600	7,287,000	300,676,500,000
11/09/2017	40,741	-0.01 ▼	-0.03	40,753	45,000	38,600	6,647,000	272,726,500,000
10/09/2017	40,753	-0.18 ▼	-0.43	40,929	45,000	38,600	5,302,000	217,184,000,000
09/09/2017	40,929	0.05 ▲	0.11	40,882	45,000	38,600	5,202,000	213,584,000,000
08/09/2017	40,882	0.09 ▲	0.22	40,793	45,000	38,600	5,187,000	212,971,000,000
07/09/2017	40,793	-0.06 ▼	-0.14	40,850	45,000	38,600	4,487,000	183,471,000,000
06/09/2017	40,850	0.24 ▲	0.60	40,606	45,000	38,600	4,432,000	181,571,000,000
05/09/2017	40,606	-0.19 ▼	-0.46	40,794	45,000	38,000	4,417,000	182,006,000,000
04/09/2017	40,794	0.22 ▲	0.55	40,571	45,000	38,000	4,180,000	172,985,000,000
03/09/2017	40,571	0.28 ▲	0.69	40,294	45,000	38,000	5,470,000	223,740,000,000
02/09/2017	40,294	0.00 ■■	0.00	40,294	43,000	38,000	5,270,000	214,740,000,000
01/09/2017	40,294	-0.25 ▼	-0.62	40,544	43,000	38,000	5,270,000	214,740,000,000
31/08/2017	40,544	-0.25 ▼	-0.61	40,794	43,000	38,000	5,550,000	226,860,000,000
30/08/2017	40,794	0.36 ▲	0.89	40,435	43,000	38,000	5,050,000	208,310,000,000
29/08/2017	40,435	-0.40 ▼	-0.97	40,833	43,000	37,000	6,310,009	257,005,355,500
28/08/2017	40,833	-0.01 ▼	-0.03	40,847	43,000	37,000	6,525,009	268,077,855,500
27/08/2017	40,847	0.10 ▲	0.25	40,744	43,000	37,000	6,225,009	255,617,855,500
26/08/2017	40,744	0.17 ▲	0.42	40,574	43,000	37,000	6,225,009	254,367,855,500
25/08/2017	40,574	0.00 ■■	0.00	40,574	43,000	37,000	6,565,009	267,667,855,500
24/08/2017	40,574	0.05 ▲	0.13	40,521	43,000	37,000	6,565,009	267,667,855,500
23/08/2017	40,521	-0.16 ▼	-0.39	40,678	43,000	37,000	6,465,009	263,167,855,500
22/08/2017	40,678	-0.25 ▼	-0.62	40,931	43,000	37,000	6,705,009	273,292,855,500
21/08/2017	40,931	0.12 ▲	0.29	40,813	43,000	38,000	5,365,000	220,297,500,000
20/08/2017	40,813	0.02 ▲	0.05	40,794	43,000	38,000	5,165,000	211,077,500,000
19/08/2017	40,794	-0.07 ▼	-0.18	40,868	43,000	38,000	6,165,000	251,577,500,000
18/08/2017	40,868	-0.15 ▼	-0.36	41,014	43,000	38,000	5,865,000	240,277,500,000
17/08/2017	41,014	0.04 ▲	0.09	40,979	43,000	39,700	6,723,000	276,120,500,000
16/08/2017	40,979	0.14 ▲	0.34	40,841	43,000	39,700	7,473,000	306,700,500,000
15/08/2017	40,841	0.10 ▲	0.24	40,744	43,000	39,700	17,923,000	734,140,500,000
14/08/2017	40,744	0.02 ▲	0.04	40,726	43,000	39,500	20,560,333	839,462,486,500
13/08/2017	40,726	0.24 ▲	0.60	40,484	43,000	39,500	20,860,333	851,692,486,500
12/08/2017	40,484	0.18 ▲	0.43	40,309	41,300	36,500	20,447,666	831,454,473,000
11/08/2017	40,309	0.06 ▲	0.15	40,250	41,300	36,000	20,859,666	846,632,073,000
10/08/2017	40,250	0.11 ▲	0.27	40,141	41,200	36,000	21,094,666	855,399,573,000
09/08/2017	40,141	0.28 ▲	0.69	39,866	41,000	36,000	23,146,666	937,741,573,000
08/08/2017	39,866	0.13 ▲	0.32	39,740	41,000	36,000	14,336,666	573,148,573,000
07/08/2017	39,740	0.09 ▲	0.23	39,650	41,000	36,000	17,215,666	686,618,573,000
06/08/2017	39,650	0.07 ▲	0.18	39,580	41,000	36,000	14,753,333	587,224,086,500
05/08/2017	39,580	-0.06 ▼	-0.14	39,635	41,000	35,000	16,553,333	658,134,086,500
04/08/2017	39,635	0.11 ▲	0.27	39,527	41,000	35,000	16,266,000	648,522,100,000
03/08/2017	39,527	2.17 ▲	5.82	37,354	41,000	35,000	14,304,000	569,489,500,000
02/08/2017	37,354	0.05 ▲	0.14	37,303	41,000	367	12,869,000	505,383,700,000
01/08/2017	37,303	0.76 ▲	2.07	36,548	41,000	367	14,554,000	567,951,700,000
31/07/2017	36,548	0.84 ▲	2.36	35,705	40,500	367	12,185,000	471,419,700,000
30/07/2017	35,705	0.14 ▲	0.38	35,569	40,500	367	8,960,000	344,547,200,000
29/07/2017	35,569	-0.18 ▼	-0.50	35,748	40,500	367	9,760,000	371,907,200,000
28/07/2017	35,748	-0.45 ▼	-1.24	36,198	39,500	367	10,660,000	406,207,200,000
27/07/2017	36,198	-0.10 ▼	-0.28	36,301	39,500	367	12,960,000	494,867,200,000
26/07/2017	36,301	-1.95 ▼	-5.09	38,247	39,500	367	13,860,000	530,282,200,000
25/07/2017	38,247	-0.07 ▼	-0.19	38,321	39,500	35,000	13,060,000	501,805,500,000
24/07/2017	38,321	0.16 ▲	0.41	38,165	39,500	35,000	13,650,000	524,750,000,000
23/07/2017	38,165	0.04 ▲	0.11	38,124	39,500	35,000	11,747,000	450,140,100,000
22/07/2017	38,124	0.08 ▲	0.20	38,047	39,500	35,000	12,846,000	491,704,600,000
21/07/2017	38,047	0.50 ▲	1.34	37,545	39,500	35,200	11,696,000	447,934,600,000
20/07/2017	37,545	0.40 ▲	1.08	37,145	39,500	35,000	9,653,037	363,766,006,000
19/07/2017	37,145	0.09 ▲	0.25	37,054	39,500	35,000	10,098,037	376,338,506,000
18/07/2017	37,054	0.29 ▲	0.78	36,766	39,500	35,000	12,097,037	449,073,506,000
17/07/2017	36,766	0.27 ▲	0.75	36,494	39,000	35,000	9,397,037	345,873,506,000
16/07/2017	36,494	0.23 ▲	0.64	36,261	39,000	35,000	10,872,037	397,791,006,000
15/07/2017	36,261	0.17 ▲	0.46	36,094	38,000	32,500	11,350,037	412,153,406,000
14/07/2017	36,094	0.11 ▲	0.30	35,986	38,000	31,500	13,651,037	492,488,906,000
13/07/2017	35,986	0.14 ▲	0.39	35,845	38,000	31,500	14,781,037	532,314,906,000
12/07/2017	35,845	0.80 ▲	2.27	35,048	38,000	31,500	15,974,000	574,367,500,000
11/07/2017	35,048	-0.05 ▼	-0.15	35,100	37,000	31,000	17,954,000	629,522,500,000
10/07/2017	35,100	0.11 ▲	0.31	34,990	37,000	31,000	18,305,000	642,567,500,000
09/07/2017	34,990	0.31 ▲	0.89	34,681	37,000	31,000	17,355,000	607,652,500,000
08/07/2017	34,681	0.12 ▲	0.36	34,558	37,000	30,000	18,155,000	629,952,500,000
07/07/2017	34,558	0.10 ▲	0.29	34,457	37,000	30,000	18,052,000	625,567,000,000
06/07/2017	34,457	0.47 ▲	1.38	33,988	37,000	30,000	17,021,000	587,701,000,000
05/07/2017	33,988	0.14 ▲	0.42	33,846	37,000	30,000	17,391,000	590,511,000,000
04/07/2017	33,846	-0.10 ▼	-0.29	33,945	37,000	30,000	18,441,000	623,986,000,000
03/07/2017	33,945	0.24 ▲	0.70	33,708	36,500	30,000	14,916,000	506,498,500,000
02/07/2017	33,708	0.15 ▲	0.44	33,561	36,000	30,000	14,736,000	495,232,500,000
01/07/2017	33,561	0.13 ▲	0.40	33,428	36,000	30,000	14,986,000	500,297,500,000
30/06/2017	33,428	0.58 ▲	1.78	32,844	36,000	31,500	13,386,000	445,712,500,000
29/06/2017	32,844	0.34 ▲	1.03	32,509	35,000	31,000	14,470,000	474,039,000,000
28/06/2017	32,509	0.04 ▲	0.11	32,473	34,500	30,800	12,975,000	420,843,000,000
27/06/2017	32,473	0.20 ▲	0.63	32,271	34,500	30,800	12,075,000	390,523,000,000
26/06/2017	32,271	0.20 ▲	0.61	32,074	34,200	30,800	12,025,000	386,588,000,000
25/06/2017	32,074	0.05 ▲	0.15	32,026	34,000	30,500	12,225,000	391,214,000,000
24/06/2017	32,026	0.04 ▲	0.12	31,987	34,000	30,000	13,825,000	441,714,000,000
23/06/2017	31,987	0.10 ▲	0.31	31,888	34,000	30,000	13,090,000	418,361,500,000
22/06/2017	31,888	0.15 ▲	0.46	31,742	34,000	30,000	11,840,000	377,471,500,000
21/06/2017	31,742	0.30 ▲	0.97	31,438	33,200	30,000	8,340,000	265,561,500,000
20/06/2017	31,438	0.17 ▲	0.56	31,264	33,200	30,000	7,485,000	234,947,500,000
19/06/2017	31,264	0.13 ▲	0.43	31,130	33,200	30,000	9,359,000	292,539,000,000
18/06/2017	31,130	-0.02 ▼	-0.06	31,148	33,000	30,000	8,339,000	259,489,000,000
17/06/2017	31,148	0.24 ▲	0.77	30,910	33,000	30,000	8,739,000	272,089,000,000
16/06/2017	30,910	0.14 ▲	0.44	30,775	32,000	30,200	8,379,000	259,594,000,000
15/06/2017	30,775	-0.01 ▼	-0.02	30,781	32,000	29,500	9,879,000	304,344,000,000
14/06/2017	30,781	0.09 ▲	0.28	30,696	32,000	29,500	10,689,000	329,594,000,000
13/06/2017	30,696	0.09 ▲	0.30	30,603	32,000	29,500	10,589,000	325,554,000,000
12/06/2017	30,603	0.17 ▲	0.56	30,433	32,000	29,500	12,869,000	394,391,500,000
11/06/2017	30,433	0.06 ▲	0.21	30,369	32,000	29,000	9,445,000	287,215,000,000
10/06/2017	30,369	0.21 ▲	0.69	30,162	32,000	29,000	9,960,000	302,165,000,000
09/06/2017	30,162	0.17 ▲	0.58	29,988	31,500	28,500	9,610,000	290,090,000,000
08/06/2017	29,988	-0.02 ▼	-0.07	30,009	31,500	28,500	9,005,000	270,487,500,000
07/06/2017	30,009	0.25 ▲	0.83	29,763	31,500	28,500	7,405,000	223,037,500,000
06/06/2017	29,763	0.39 ▲	1.33	29,373	31,500	28,500	6,995,000	209,137,500,000
05/06/2017	29,373	0.29 ▲	1.01	29,079	31,500	28,500	5,775,000	170,177,500,000
04/06/2017	29,079	0.07 ▲	0.24	29,008	31,500	28,000	5,665,000	164,775,000,000
03/06/2017	29,008	0.00 ▼	0.00	29,009	31,500	28,000	5,150,000	149,825,000,000
02/06/2017	29,009	-0.06 ▼	-0.20	29,067	31,500	28,000	4,650,000	135,325,000,000
01/06/2017	29,067	0.49 ▲	1.72	28,575	31,500	28,000	4,300,000	125,200,000,000
31/05/2017	28,575	0.17 ▲	0.58	28,410	29,000	28,000	3,145,000	89,970,000,000
30/05/2017	28,410	0.02 ▲	0.07	28,389	29,200	28,000	3,665,000	103,934,000,000
29/05/2017	28,389	-0.29 ▼	-1.00	28,675	29,200	28,000	2,485,000	70,114,000,000
28/05/2017	28,675	-0.05 ▼	-0.18	28,727	31,000	28,000	3,885,000	110,914,000,000
27/05/2017	28,727	-0.15 ▼	-0.51	28,875	31,000	28,000	2,945,000	84,368,000,000
26/05/2017	28,875	0.02 ▲	0.06	28,857	31,000	28,000	3,045,000	87,418,000,000
25/05/2017	28,857	-0.19 ▼	-0.66	29,050	31,000	28,000	3,445,000	98,918,000,000
24/05/2017	29,050	-0.08 ▼	-0.28	29,133	32,000	28,000	5,000,000	143,998,000,000
23/05/2017	29,133	-0.07 ▼	-0.23	29,200	32,000	28,000	5,220,000	150,014,000,000
22/05/2017	29,200	-0.25 ▼	-0.84	29,447	32,000	28,000	4,745,000	136,744,000,000
21/05/2017	29,447	-0.10 ▼	-0.34	29,548	32,500	28,000	3,925,200	113,470,500,000
20/05/2017	29,548	-0.07 ▼	-0.22	29,614	32,500	28,000	5,025,200	147,120,500,000
19/05/2017	29,614	-0.12 ▼	-0.40	29,733	32,500	28,000	5,065,200	148,396,500,000
18/05/2017	29,733	-0.12 ▼	-0.39	29,850	32,500	28,000	4,795,200	140,796,500,000
17/05/2017	29,850	-0.02 ▼	-0.07	29,870	32,500	28,000	3,125,200	92,890,500,000
16/05/2017	29,870	-0.14 ▼	-0.47	30,012	32,500	28,000	5,085,300	150,983,530,000
15/05/2017	30,012	-0.13 ▼	-0.44	30,146	32,500	28,000	5,985,300	178,273,530,000
14/05/2017	30,146	-0.02 ▼	-0.06	30,163	31,500	28,000	5,884,100	176,456,030,000
13/05/2017	30,163	-0.23 ▼	-0.77	30,397	32,000	28,000	5,084,100	151,331,030,000
12/05/2017	30,397	-0.05 ▼	-0.17	30,448	32,000	28,000	5,904,100	176,967,030,000
11/05/2017	30,448	-0.21 ▼	-0.67	30,654	32,000	28,000	5,744,100	172,173,030,000
10/05/2017	30,654	0.69 ▲	2.30	29,966	32,100	28,000	6,219,100	187,603,030,000
09/05/2017	29,966	0.05 ▲	0.18	29,912	32,100	10,000	7,169,000	216,000,000,000
08/05/2017	29,912	0.14 ▲	0.46	29,775	32,100	10,000	5,569,000	167,640,000,000
07/05/2017	29,775	0.25 ▲	0.85	29,524	32,100	10,000	4,120,000	124,546,000,000
06/05/2017	29,524	0.70 ▲	2.42	28,825	32,100	10,000	3,770,000	113,646,000,000
05/05/2017	28,825	0.60 ▲	2.11	28,230	32,100	10,000	3,050,000	91,210,000,000
04/05/2017	28,230	-0.50 ▼	-1.72	28,725	31,000	10,000	2,950,000	87,730,000,000
03/05/2017	28,725	-1.93 ▼	-6.28	30,650	31,500	10,000	3,480,000	103,985,000,000
02/05/2017	30,650	0.03 ▲	0.08	30,624	33,800	28,000	6,085,000	185,843,000,000
01/05/2017	30,624	-0.12 ▼	-0.38	30,740	33,800	28,000	6,535,000	199,528,000,000
30/04/2017	30,740	0.02 ▲	0.07	30,719	33,800	28,000	5,935,000	182,548,000,000
29/04/2017	30,719	0.02 ▲	0.07	30,696	33,800	28,000	6,435,000	197,698,000,000
28/04/2017	30,696	0.09 ▲	0.28	30,611	33,800	28,000	7,435,000	227,828,000,000
27/04/2017	30,611	0.01 ▲	0.03	30,603	33,800	28,000	8,235,000	251,788,000,000
26/04/2017	30,603	0.20 ▲	0.64	30,407	33,800	28,000	8,820,000	269,630,500,000
25/04/2017	30,407	0.22 ▲	0.71	30,192	31,600	28,000	9,222,000	280,274,100,000
24/04/2017	30,192	0.08 ▲	0.26	30,114	31,600	28,000	7,137,000	214,987,100,000
23/04/2017	30,114	-0.15 ▼	-0.51	30,268	31,600	28,000	6,587,000	198,202,100,000
22/04/2017	30,268	0.00 ▲	0.00	30,267	31,600	29,500	7,692,000	232,859,600,000
21/04/2017	30,267	0.14 ▲	0.45	30,130	31,600	29,500	8,192,000	247,669,600,000
20/04/2017	30,130	0.01 ▲	0.03	30,120	31,500	29,500	7,092,000	213,839,600,000
19/04/2017	30,120	0.00 ■■	0.00	30,120	31,500	29,500	5,707,000	172,037,100,000
18/04/2017	30,120	0.16 ▲	0.54	29,957	31,500	29,500	5,707,000	172,037,100,000
17/04/2017	29,957	-0.16 ▼	-0.53	30,118	31,500	29,500	6,054,000	181,393,000,000
16/04/2017	30,118	-0.05 ▼	-0.15	30,164	31,500	29,500	4,854,000	145,623,000,000
15/04/2017	30,164	0.19 ▲	0.62	29,978	32,000	29,500	14,249,000	446,565,500,000
14/04/2017	29,978	0.15 ▲	0.49	29,833	31,200	29,500	3,449,000	102,565,500,000
13/04/2017	29,833	0.08 ▲	0.26	29,757	31,000	29,500	2,449,000	72,605,500,000
12/04/2017	29,757	0.08 ▲	0.26	29,680	31,000	29,500	2,159,000	63,901,500,000
11/04/2017	29,680	0.07 ▲	0.24	29,608	31,000	29,500	2,761,000	81,660,500,000
10/04/2017	29,608	0.04 ▲	0.14	29,567	31,000	28,500	3,121,000	92,445,500,000
09/04/2017	29,567	0.18 ▲	0.61	29,388	31,000	28,000	1,042,000	31,000,000,000
08/04/2017	29,388	-0.05 ▼	-0.18	29,440	31,000	28,000	942,000	27,900,000,000
07/04/2017	29,440	0.00 ■■	0.00	29,440	31,000	28,000	1,067,000	31,595,000,000
06/04/2017	29,440	-0.02 ▼	-0.07	29,462	31,000	28,000	1,067,000	31,595,000,000
05/04/2017	29,462	0.17 ▲	0.59	29,290	31,000	28,000	1,482,000	43,580,000,000
04/04/2017	29,290	0.36 ▲	1.23	28,933	31,000	28,000	1,257,000	36,919,000,000
03/04/2017	28,933	-0.06 ▼	-0.19	28,988	31,000	27,500	725,000	21,135,000,000
02/04/2017	28,988	0.17 ▲	0.59	28,817	31,000	27,500	715,000	20,850,000,000
01/04/2017	28,817	0.20 ▲	0.71	28,613	29,800	27,500	595,000	17,190,000,000
31/03/2017	28,613	0.41 ▲	1.46	28,200	29,800	27,500	745,000	21,390,000,000
30/03/2017	28,200	0.00 ■■	0.00	28,200	29,500	27,000	1,165,000	32,902,500,000
29/03/2017	28,200	0.42 ▲	1.50	27,782	29,500	27,000	1,165,000	32,902,500,000
28/03/2017	27,782	-0.02 ▼	-0.06	27,800	29,500	26,500	1,015,000	28,007,500,000
27/03/2017	27,800	-0.02 ▼	-0.08	27,823	29,500	26,500	2,670,000	73,970,000,000
26/03/2017	27,823	0.17 ▲	0.60	27,657	29,500	26,500	2,700,000	74,845,000,000
25/03/2017	27,657	0.11 ▲	0.40	27,547	29,500	25,500	2,780,000	76,885,000,000
24/03/2017	27,547	-0.05 ▼	-0.19	27,600	29,500	25,500	2,880,000	79,485,000,000
23/03/2017	27,600	1.01 ▲	3.80	26,590	29,500	25,500	2,630,000	72,685,000,000
22/03/2017	26,590	0.25 ▲	0.94	26,342	28,600	24,800	2,435,000	66,307,500,000
21/03/2017	26,342	0.03 ▲	0.12	26,310	28,600	24,700	3,525,000	93,942,500,000
20/03/2017	26,310	0.67 ▲	2.60	25,643	28,600	24,700	3,275,000	87,317,500,000
19/03/2017	25,643	0.48 ▲	1.89	25,167	28,500	24,700	1,620,000	41,355,000,000
18/03/2017	25,167	0.07 ▲	0.27	25,100	25,500	24,700	1,520,000	38,505,000,000
17/03/2017	25,100	0.00 ■■	0.00	25,100	25,500	24,700	1,440,000	36,465,000,000
16/03/2017	25,100	-0.07 ▼	-0.27	25,167	25,500	24,700	1,440,000	36,465,000,000
15/03/2017	25,167	0.17 ▲	0.67	25,000	25,500	24,700	1,540,000	39,015,000,000
14/03/2017	25,000	0.07 ▲	0.27	24,933	25,500	24,500	1,300,000	32,883,000,000
13/03/2017	24,933	0.00 ■■	0.00	24,933	25,500	24,500	210,000	5,248,000,000
12/03/2017	24,933	0.00 ■■	0.00	24,933	25,500	24,500	210,000	5,248,000,000
11/03/2017	24,933	0.00 ■■	0.00	24,933	25,500	24,500	210,000	5,248,000,000
10/03/2017	24,933	0.00 ■■	0.00	24,933	25,500	24,500	210,000	5,248,000,000
09/03/2017	24,933	0.00 ■■	0.00	24,933	25,500	24,500	210,000	5,248,000,000
08/03/2017	24,933	0.33 ▲	1.35	24,600	25,500	24,500	210,000	5,248,000,000
07/03/2017	24,600	0.35 ▲	1.44	24,250	24,800	24,500	220,000	5,393,000,000
06/03/2017	24,250	0.00 ■■	0.00	24,250	24,500	24,000	160,000	3,895,000,000
05/03/2017	24,250	-0.08 ▼	-0.34	24,333	24,500	24,000	160,000	3,895,000,000
04/03/2017	24,333	0.00 ■■	0.00	24,333	24,500	24,000	260,000	6,345,000,000
03/03/2017	24,333	0.00 ■■	0.00	24,333	24,500	24,000	260,000	6,345,000,000
02/03/2017	24,333	0.00 ■■	0.00	24,333