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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Tập đoàn COTANA
COTANA Group Joint Stock Company
Mã CK: CSC 29.90 ▲ +1.30 (+4.35%) (cập nhật 22:30 04/12/2023)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cotanagroup.vn

CSC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
04/12/2023	29,900	1.30 ▲	4.35	28,600	29,900	28,200	127,000	3,797,300,000
01/12/2023	28,600	0.10 ▲	0.35	28,500	28,700	28,200	18,300	523,380,000
30/11/2023	28,600	0.10 ▲	0.35	28,500	29,000	28,200	23,700	677,820,000
29/11/2023	28,500	0.30 ▲	1.05	28,200	28,800	28,200	12,800	364,800,000
28/11/2023	28,200	0.20 ▲	0.71	28,000	29,300	27,800	32,900	927,780,000
27/11/2023	28,000	-0.90 ▼	-3.21	28,900	29,900	28,000	63,600	1,780,800,000
24/11/2023	28,900	-0.50 ▼	-1.73	29,400	29,400	28,600	73,500	2,124,150,000
23/11/2023	29,400	0.40 ▲	1.36	29,000	30,800	28,800	115,300	3,389,820,000
22/11/2023	29,000	0.40 ▲	1.38	28,600	29,000	28,400	61,600	1,786,400,000
21/11/2023	28,600	0.10 ▲	0.35	28,500	29,000	28,000	22,800	652,080,000
20/11/2023	28,500	0.30 ▲	1.05	28,200	28,600	27,600	47,200	1,345,200,000
17/11/2023	28,200	-0.80 ▼	-2.84	29,000	29,500	28,000	112,000	3,158,400,000
16/11/2023	29,000	0.20 ▲	0.69	28,800	29,000	28,500	16,500	478,500,000
15/11/2023	28,800	0.20 ▲	0.69	28,600	29,600	28,400	92,000	2,649,600,000
14/11/2023	28,600	-0.30 ▼	-1.05	28,900	29,900	28,500	67,700	1,936,220,000
13/11/2023	28,900	-0.90 ▼	-3.11	29,800	30,100	27,700	61,500	1,777,350,000
10/11/2023	29,800	-0.20 ▼	-0.67	30,000	30,400	29,300	64,600	1,925,080,000
09/11/2023	30,000	0.80 ▲	2.67	29,200	30,500	29,400	146,500	4,395,000,000
08/11/2023	29,200	1.10 ▲	3.77	28,100	29,600	27,900	101,200	2,955,040,000
07/11/2023	28,100	0.10 ▲	0.36	28,000	28,600	27,800	25,200	708,120,000
06/11/2023	28,000	-0.50 ▼	-1.79	28,500	29,000	27,800	36,500	1,022,000,000
03/11/2023	28,500	0.10 ▲	0.35	28,400	28,600	28,000	32,700	931,950,000
02/11/2023	28,400	1.40 ▲	4.93	27,000	28,600	27,100	53,600	1,522,240,000
01/11/2023	27,000	0.40 ▲	1.48	26,600	27,500	26,500	31,700	855,900,000
31/10/2023	26,600	-0.90 ▼	-3.38	27,500	28,300	26,600	85,900	2,284,940,000
30/10/2023	27,500	-0.40 ▼	-1.45	27,900	29,600	27,400	17,000	467,500,000
27/10/2023	27,900	0.60 ▲	2.15	27,300	28,000	26,800	58,400	1,629,360,000
26/10/2023	27,300	-1.20 ▼	-4.40	28,500	28,500	26,800	85,700	2,339,610,000
25/10/2023	28,500	0.00 ■■	0.00	28,500	29,000	28,500	25,600	729,600,000
24/10/2023	28,500	28.50 ▲	100.00	0	29,400	28,000	25,500	726,750,000
23/10/2023	28,500	-0.70 ▼	-2.46	29,200	29,900	28,100	39,000	1,111,500,000
20/10/2023	29,200	1.40 ▲	4.79	27,800	29,300	27,500	40,100	1,170,920,000
19/10/2023	27,800	0.30 ▲	1.08	27,500	29,300	25,000	33,100	920,180,000
18/10/2023	27,500	-2.50 ▼	-9.09	30,000	30,000	27,400	120,600	3,316,500,000
17/10/2023	30,000	-0.30 ▼	-1.00	30,300	30,600	30,000	30,700	921,000,000
16/10/2023	30,300	-0.60 ▼	-1.98	30,900	31,000	30,300	33,200	1,005,960,000
13/10/2023	30,900	0.30 ▲	0.97	30,600	30,900	30,000	42,500	1,313,250,000
12/10/2023	30,600	-0.10 ▼	-0.33	30,700	31,200	30,600	42,200	1,291,320,000
11/10/2023	30,700	-0.20 ▼	-0.65	30,900	31,200	30,000	29,600	908,720,000
10/10/2023	30,900	0.20 ▲	0.65	30,700	31,200	30,700	39,300	1,214,370,000
09/10/2023	30,700	0.70 ▲	2.28	30,000	30,800	30,000	49,800	1,528,860,000
06/10/2023	30,000	0.50 ▲	1.67	29,500	30,400	29,500	26,100	783,000,000
05/10/2023	29,500	-0.10 ▼	-0.34	29,600	30,700	29,500	37,600	1,109,200,000
04/10/2023	29,600	0.30 ▲	1.01	29,300	29,900	29,000	42,700	1,263,920,000
03/10/2023	29,300	-1.60 ▼	-5.46	30,900	31,200	29,100	109,800	3,217,140,000
02/10/2023	30,900	-0.10 ▼	-0.32	31,000	31,700	30,800	18,400	568,560,000
29/09/2023	31,000	-0.30 ▼	-0.97	31,300	31,800	31,000	36,500	1,131,500,000
28/09/2023	31,300	0.40 ▲	1.28	30,900	31,700	30,500	53,100	1,662,030,000
27/09/2023	30,900	1.40 ▲	4.53	29,500	30,900	29,500	96,900	2,994,210,000
26/09/2023	29,500	-1.20 ▼	-4.07	30,700	31,200	29,500	104,200	3,073,900,000
21/09/2023	35,300	0.10 ▲	0.28	35,200	35,700	35,200	46,100	1,627,330,000
20/09/2023	35,200	0.70 ▲	1.99	34,500	35,500	34,300	84,200	2,963,840,000
19/09/2023	34,900	0.20 ▲	0.57	34,700	34,900	34,700	2,800	97,720,000
18/09/2023	34,700	-0.80 ▼	-2.31	35,500	35,500	34,300	63,800	2,213,860,000
15/09/2023	35,500	-0.10 ▼	-0.28	35,600	36,200	35,300	54,700	1,941,850,000
14/09/2023	35,600	-1.00 ▼	-2.81	36,600	37,000	35,400	170,100	6,055,560,000
13/09/2023	36,600	-0.80 ▼	-2.19	37,400	38,000	36,600	116,100	4,249,260,000
12/09/2023	37,400	0.80 ▲	2.14	36,600	37,400	36,300	79,400	2,969,560,000
11/09/2023	36,600	-1.10 ▼	-3.01	37,700	38,200	36,600	182,000	6,661,200,000
08/09/2023	37,700	0.50 ▲	1.33	37,200	37,900	36,900	133,600	5,036,720,000
07/09/2023	37,200	0.20 ▲	0.54	37,000	38,000	36,900	189,100	7,034,520,000
06/09/2023	37,000	0.00 ■■	0.00	37,000	37,500	36,700	84,100	3,111,700,000
31/08/2023	35,400	0.10 ▲	0.28	35,300	35,800	35,200	109,700	3,883,380,000
30/08/2023	35,300	0.30 ▲	0.85	35,000	35,800	34,800	89,300	3,152,290,000
29/08/2023	35,000	-0.30 ▼	-0.86	35,300	36,500	35,000	115,900	4,056,500,000
28/08/2023	35,300	0.10 ▲	0.28	35,200	35,300	34,200	176,200	6,219,860,000
25/08/2023	35,200	-0.90 ▼	-2.56	36,100	36,500	35,200	93,000	3,273,600,000
24/08/2023	36,100	0.80 ▲	2.22	35,300	36,400	35,000	97,300	3,512,530,000
23/08/2023	35,300	-0.30 ▼	-0.85	35,600	36,000	35,300	41,200	1,454,360,000
22/08/2023	35,600	0.30 ▲	0.84	35,300	36,000	34,300	92,700	3,300,120,000
21/08/2023	35,300	0.70 ▲	1.98	34,600	35,900	34,000	112,100	3,957,130,000
18/08/2023	36,500	36.50 ▲	100.00	0	38,300	36,500	257,700	9,406,050,000
17/08/2023	38,400	-0.40 ▼	-1.04	38,800	39,000	38,400	120,400	4,623,360,000
16/08/2023	39,600	39.60 ▲	100.00	0	40,100	38,800	34,300	1,358,280,000
15/08/2023	39,600	0.10 ▲	0.25	39,500	40,400	39,300	101,200	4,007,520,000
14/08/2023	39,500	0.60 ▲	1.52	38,900	40,500	39,300	237,300	9,373,350,000
11/08/2023	38,900	0.70 ▲	1.80	38,200	39,000	38,000	161,100	6,266,790,000
10/08/2023	38,200	-0.20 ▼	-0.52	38,400	38,900	38,100	169,500	6,474,900,000
09/08/2023	38,400	-0.20 ▼	-0.52	38,600	39,000	38,100	153,700	5,902,080,000
08/08/2023	38,600	-1.90 ▼	-4.92	40,500	40,500	38,600	342,300	13,212,780,000
07/08/2023	40,500	-0.70 ▼	-1.73	41,200	42,000	40,400	131,000	5,305,500,000
04/08/2023	41,200	2.20 ▲	5.34	39,000	41,400	39,000	407,500	16,789,000,000
03/08/2023	39,000	0.00 ■■	0.00	39,000	39,600	38,200	223,400	8,712,600,000
02/08/2023	39,000	0.40 ▲	1.03	38,600	39,600	38,500	124,800	4,867,200,000
01/08/2023	38,600	0.50 ▲	1.30	38,100	39,900	37,900	452,100	17,451,060,000
31/07/2023	38,100	-0.60 ▼	-1.57	38,700	39,000	37,700	254,300	9,688,830,000
28/07/2023	38,700	0.20 ▲	0.52	38,500	39,000	37,700	187,100	7,240,770,000
27/07/2023	38,500	38.50 ▲	100.00	0	39,400	37,800	197,300	7,596,050,000
26/07/2023	38,300	0.90 ▲	2.35	37,400	38,800	37,200	179,700	6,882,510,000
25/07/2023	37,400	-1.20 ▼	-3.21	38,600	38,500	37,100	332,700	12,442,980,000
24/07/2023	38,600	0.70 ▲	1.81	37,900	39,900	37,900	334,600	12,915,560,000
21/07/2023	37,900	3.40 ▲	8.97	34,500	37,900	34,500	574,800	21,784,920,000
20/07/2023	34,500	0.90 ▲	2.61	33,600	34,800	33,400	109,600	3,781,200,000
19/07/2023	33,600	-0.40 ▼	-1.19	34,000	34,300	33,500	97,400	3,272,640,000
18/07/2023	34,000	-0.40 ▼	-1.18	34,400	34,600	33,800	79,800	2,713,200,000
17/07/2023	34,400	0.90 ▲	2.62	33,500	34,900	33,500	163,000	5,607,200,000
14/07/2023	33,500	-0.20 ▼	-0.60	33,700	34,200	32,800	107,700	3,607,950,000
13/07/2023	33,700	2.60 ▲	7.72	31,100	33,800	31,200	146,100	4,923,570,000
12/07/2023	31,100	-0.50 ▼	-1.61	31,600	31,700	31,100	35,100	1,091,610,000
11/07/2023	31,600	0.00 ■■	0.00	31,600	31,900	31,300	38,700	1,222,920,000
10/07/2023	31,600	0.10 ▲	0.32	31,500	31,900	30,900	42,000	1,327,200,000
07/07/2023	31,500	0.40 ▲	1.27	31,100	31,500	30,600	38,000	1,197,000,000
06/07/2023	31,100	-0.10 ▼	-0.32	31,200	31,500	30,600	61,000	1,897,100,000
05/07/2023	31,200	-0.50 ▼	-1.60	31,700	32,400	30,700	93,500	2,917,200,000
04/07/2023	31,700	1.40 ▲	4.42	30,300	32,000	30,300	39,000	1,236,300,000
03/07/2023	30,300	-1.10 ▼	-3.63	31,400	32,000	30,300	93,300	2,826,990,000
30/06/2023	31,400	-0.60 ▼	-1.91	32,000	32,500	31,400	44,500	1,397,300,000
29/06/2023	32,000	-1.00 ▼	-3.13	33,000	32,900	32,000	116,800	3,737,600,000
28/06/2023	33,000	-0.90 ▼	-2.73	33,900	34,000	30,600	124,100	4,095,300,000
27/06/2023	33,900	0.40 ▲	1.18	33,500	34,200	33,300	30,300	1,027,170,000
26/06/2023	33,500	-1.10 ▼	-3.28	34,600	34,200	33,000	156,800	5,252,800,000
23/06/2023	34,600	0.00 ■■	0.00	34,600	35,000	34,500	82,300	2,847,580,000
22/06/2023	34,600	0.70 ▲	2.02	33,900	34,800	34,000	106,900	3,698,740,000
21/06/2023	33,900	33.90 ▲	100.00	0	34,100	33,700	36,200	1,227,180,000
20/06/2023	33,800	0.40 ▲	1.18	33,400	34,000	33,200	53,800	1,818,440,000
19/06/2023	33,400	-0.60 ▼	-1.80	34,000	34,200	32,500	172,500	5,761,500,000
16/06/2023	34,000	-0.50 ▼	-1.47	34,500	35,300	34,000	92,400	3,141,600,000
15/06/2023	34,500	-0.20 ▼	-0.58	34,700	34,900	34,200	29,900	1,031,550,000
14/06/2023	34,700	-0.10 ▼	-0.29	34,800	35,500	34,000	52,600	1,825,220,000
13/06/2023	34,800	0.00 ■■	0.00	34,800	35,000	34,300	55,500	1,931,400,000
12/06/2023	34,800	0.80 ▲	2.30	34,000	34,900	33,900	87,800	3,055,440,000
09/06/2023	34,000	-0.30 ▼	-0.88	34,300	34,500	33,900	74,400	2,529,600,000
08/06/2023	34,300	-0.70 ▼	-2.04	35,000	35,600	34,300	87,600	3,004,680,000
07/06/2023	35,000	0.40 ▲	1.14	34,600	35,400	34,000	81,300	2,845,500,000
06/06/2023	34,600	0.10 ▲	0.29	34,500	34,800	34,400	39,000	1,349,400,000
05/06/2023	34,500	-0.60 ▼	-1.74	35,100	35,900	34,300	95,800	3,305,100,000
02/06/2023	35,100	-0.50 ▼	-1.42	35,600	35,900	35,000	121,600	4,268,160,000
01/06/2023	35,600	-0.20 ▼	-0.56	35,800	35,900	34,500	61,300	2,182,280,000
31/05/2023	35,800	1.00 ▲	2.79	34,800	36,800	34,700	103,500	3,705,300,000
30/05/2023	34,800	0.20 ▲	0.57	34,600	35,100	34,500	86,000	2,992,800,000
29/05/2023	34,600	0.00 ■■	0.00	34,600	35,000	34,200	122,100	4,224,660,000
26/05/2023	34,600	-0.10 ▼	-0.29	34,700	35,000	34,300	46,600	1,612,360,000
25/05/2023	34,700	1.60 ▲	4.61	33,100	35,200	33,900	122,800	4,261,160,000
24/05/2023	40,400	40.40 ▲	100.00	0	41,900	39,700	164,300	6,637,720,000
23/05/2023	39,600	0.10 ▲	0.25	39,500	40,100	39,400	79,300	3,140,280,000
22/05/2023	39,500	0.40 ▲	1.01	39,100	39,800	39,000	66,100	2,610,950,000
19/05/2023	39,100	-0.40 ▼	-1.02	39,500	39,800	38,500	96,800	3,784,880,000
18/05/2023	39,500	0.40 ▲	1.01	39,100	39,800	39,000	45,000	1,777,500,000
17/05/2023	39,100	0.10 ▲	0.26	39,000	40,700	38,800	127,400	4,981,340,000
16/05/2023	39,000	-0.40 ▼	-1.03	39,400	39,700	38,800	131,400	5,124,600,000
15/05/2023	39,400	-0.10 ▼	-0.25	39,500	40,800	39,400	127,600	5,027,440,000
12/05/2023	39,500	39.50 ▲	100.00	0	39,900	38,600	25,800	1,019,100,000
11/05/2023	39,600	0.60 ▲	1.52	39,000	40,900	39,500	119,600	4,736,160,000
10/05/2023	39,000	2.00 ▲	5.13	37,000	39,500	37,100	254,700	9,933,300,000
09/05/2023	37,000	-0.50 ▼	-1.35	37,500	37,500	36,600	30,600	1,132,200,000
08/05/2023	37,500	1.30 ▲	3.47	36,200	38,000	36,300	83,600	3,135,000,000
05/05/2023	36,200	-0.90 ▼	-2.49	37,100	36,800	36,200	73,300	2,653,460,000
04/05/2023	37,100	-0.10 ▼	-0.27	37,200	37,600	36,900	82,100	3,045,910,000
28/04/2023	37,200	0.50 ▲	1.34	36,700	37,700	37,000	112,500	4,185,000,000
27/04/2023	36,700	0.50 ▲	1.36	36,200	37,200	36,300	69,700	2,557,990,000
26/04/2023	36,200	0.40 ▲	1.10	35,800	36,300	35,300	33,900	1,227,180,000
25/04/2023	35,800	-0.20 ▼	-0.56	36,000	36,500	35,300	44,500	1,593,100,000
24/04/2023	36,000	-0.40 ▼	-1.11	36,400	36,400	35,900	69,000	2,484,000,000
21/04/2023	36,400	0.40 ▲	1.10	36,000	36,900	35,700	71,900	2,617,160,000
20/04/2023	36,000	0.40 ▲	1.11	35,600	36,000	35,400	29,400	1,058,400,000
19/04/2023	35,600	-1.20 ▼	-3.37	36,800	36,800	35,600	55,000	1,958,000,000
18/04/2023	36,800	1.10 ▲	2.99	35,700	36,800	35,300	20,200	743,360,000
17/04/2023	35,700	0.70 ▲	1.96	35,000	35,800	34,000	64,300	2,295,510,000
14/04/2023	35,000	-2.10 ▼	-6.00	37,100	37,300	35,000	96,700	3,384,500,000
13/04/2023	37,100	-0.90 ▼	-2.43	38,000	38,300	36,900	71,200	2,641,520,000
12/04/2023	38,000	-0.80 ▼	-2.11	38,800	39,400	37,800	93,200	3,541,600,000
11/04/2023	38,800	1.20 ▲	3.09	37,600	38,800	36,500	127,800	4,958,640,000
10/04/2023	37,600	0.30 ▲	0.80	37,300	38,800	33,600	228,800	8,602,880,000
07/04/2023	37,300	0.20 ▲	0.54	37,100	38,000	36,300	68,400	2,551,320,000
06/04/2023	37,100	0.20 ▲	0.54	36,900	38,800	36,100	139,400	5,171,740,000
05/04/2023	36,900	-0.30 ▼	-0.81	37,200	37,700	36,300	116,800	4,309,920,000
04/04/2023	37,200	1.50 ▲	4.03	35,700	38,000	36,500	138,400	5,148,480,000
03/04/2023	35,700	3.20 ▲	8.96	32,500	35,700	32,500	203,700	7,272,090,000
31/03/2023	32,500	0.60 ▲	1.85	31,900	32,800	31,700	77,100	2,505,750,000
30/03/2023	31,900	0.10 ▲	0.31	31,800	32,800	31,800	84,100	2,682,790,000
29/03/2023	31,800	-0.20 ▼	-0.63	32,000	31,800	31,400	33,900	1,078,020,000
28/03/2023	32,000	0.50 ▲	1.56	31,500	32,400	29,000	68,500	2,192,000,000
27/03/2023	31,300	0.30 ▲	0.96	31,000	31,500	31,000	15,300	478,890,000
24/03/2023	31,000	0.40 ▲	1.29	30,600	31,300	30,500	47,800	1,481,800,000
23/03/2023	30,600	0.30 ▲	0.98	30,300	30,600	30,100	14,400	440,640,000
22/03/2023	30,300	0.00 ■■	0.00	30,300	31,100	30,300	38,800	1,175,640,000
21/03/2023	30,300	0.30 ▲	0.99	30,000	30,900	29,900	44,300	1,342,290,000
20/03/2023	30,000	-1.20 ▼	-4.00	31,200	31,700	28,100	70,500	2,115,000,000
17/03/2023	31,200	-0.20 ▼	-0.64	31,400	32,000	31,200	44,600	1,391,520,000
16/03/2023	31,400	-0.80 ▼	-2.55	32,200	32,300	31,100	34,200	1,073,880,000
15/03/2023	32,200	1.40 ▲	4.35	30,800	33,000	31,000	62,600	2,015,720,000
14/03/2023	30,800	-0.40 ▼	-1.30	31,200	31,500	30,300	31,600	973,280,000
13/03/2023	31,200	-0.40 ▼	-1.28	31,600	31,900	31,000	26,200	817,440,000
10/03/2023	31,600	-0.70 ▼	-2.22	32,300	32,500	31,600	32,100	1,014,360,000
09/03/2023	32,300	0.80 ▲	2.48	31,500	33,400	28,400	65,100	2,102,730,000
08/03/2023	31,500	0.30 ▲	0.95	31,200	31,700	30,600	52,800	1,663,200,000
07/03/2023	31,200	0.00 ■■	0.00	31,200	31,900	28,800	27,900	870,480,000
06/03/2023	31,200	0.60 ▲	1.92	30,600	32,800	31,200	62,800	1,959,360,000
03/03/2023	30,600	-1.10 ▼	-3.59	31,700	32,200	30,600	27,900	853,740,000
02/03/2023	31,700	0.50 ▲	1.58	31,200	31,900	31,200	19,700	624,490,000
01/03/2023	31,200	0.10 ▲	0.32	31,100	31,500	29,700	125,000	3,900,000,000
28/02/2023	31,100	-0.40 ▼	-1.29	31,500	32,700	31,000	57,900	1,800,690,000
27/02/2023	31,500	-1.70 ▼	-5.40	33,200	32,900	31,500	60,600	1,908,900,000
24/02/2023	33,200	-0.80 ▼	-2.41	34,000	34,200	33,000	20,100	667,320,000
23/02/2023	34,000	0.50 ▲	1.47	33,500	34,000	32,100	91,600	3,114,400,000
22/02/2023	33,500	-2.00 ▼	-5.97	35,500	35,400	33,500	81,000	2,713,500,000
21/02/2023	35,500	-1.00 ▼	-2.82	36,500	37,500	35,500	99,300	3,525,150,000
20/02/2023	36,500	2.20 ▲	6.03	34,300	36,600	34,300	124,700	4,551,550,000
17/02/2023	34,300	0.00 ■■	0.00	34,300	35,800	33,000	41,000	1,406,300,000
16/02/2023	34,300	0.20 ▲	0.58	34,100	35,000	33,500	34,100	1,169,630,000
15/02/2023	34,100	1.10 ▲	3.23	33,000	35,500	33,000	42,400	1,445,840,000
14/02/2023	33,000	0.80 ▲	2.42	32,200	33,500	32,000	63,800	2,105,400,000
13/02/2023	32,200	-3.50 ▼	-10.87	35,700	35,600	32,200	197,300	6,353,060,000
10/02/2023	35,700	-0.10 ▼	-0.28	35,800	36,100	34,800	84,000	2,998,800,000
09/02/2023	35,800	-0.20 ▼	-0.56	36,000	36,300	35,800	30,400	1,088,320,000
08/02/2023	36,000	-0.10 ▼	-0.28	36,100	36,900	34,800	99,300	3,574,800,000
07/02/2023	36,100	-1.40 ▼	-3.88	37,500	38,000	36,100	116,700	4,212,870,000
06/02/2023	37,500	0.20 ▲	0.53	37,300	38,000	36,800	58,100	2,178,750,000
03/02/2023	37,300	-0.40 ▼	-1.07	37,700	38,700	36,500	82,800	3,088,440,000
02/02/2023	37,700	-0.60 ▼	-1.59	38,300	39,300	37,000	137,400	5,179,980,000
01/02/2023	38,300	-3.30 ▼	-8.62	41,600	42,500	38,300	161,200	6,173,960,000
31/01/2023	41,600	-0.30 ▼	-0.72	41,900	42,000	39,100	144,200	5,998,720,000
30/01/2023	41,900	2.80 ▲	6.68	39,100	43,000	38,900	218,300	9,146,770,000
27/01/2023	39,100	-0.60 ▼	-1.53	39,700	41,100	39,100	55,300	2,162,230,000
19/01/2023	39,700	0.30 ▲	0.76	39,400	40,600	39,000	102,500	4,069,250,000
18/01/2023	39,400	1.90 ▲	4.82	37,500	39,800	37,800	123,500	4,865,900,000
17/01/2023	37,500	0.90 ▲	2.40	36,600	38,000	36,500	56,700	2,126,250,000
16/01/2023	36,600	-0.90 ▼	-2.46	37,500	37,500	36,600	59,200	2,166,720,000
13/01/2023	37,500	-0.40 ▼	-1.07	37,900	38,900	37,500	30,300	1,136,250,000
12/01/2023	37,900	-0.60 ▼	-1.58	38,500	39,000	37,700	41,100	1,557,690,000
11/01/2023	38,500	0.90 ▲	2.34	37,600	38,700	37,400	59,900	2,306,150,000
10/01/2023	37,600	0.90 ▲	2.39	36,700	37,600	33,300	29,300	1,101,680,000
09/01/2023	36,700	-0.40 ▼	-1.09	37,100	38,500	36,600	55,200	2,025,840,000
06/01/2023	37,100	-1.60 ▼	-4.31	38,700	41,000	37,000	67,000	2,485,700,000
05/01/2023	38,700	-0.60 ▼	-1.55	39,300	39,300	38,200	35,800	1,385,460,000
04/01/2023	39,300	0.40 ▲	1.02	38,900	41,000	38,500	57,600	2,263,680,000
03/01/2023	38,900	2.40 ▲	6.17	36,500	39,700	36,000	108,200	4,208,980,000
30/12/2022	36,500	-0.50 ▼	-1.37	37,000	37,800	36,100	47,000	1,715,500,000
29/12/2022	37,000	-0.70 ▼	-1.89	37,700	38,300	36,800	45,500	1,683,500,000
28/12/2022	37,700	-0.60 ▼	-1.59	38,300	39,300	37,600	52,000	1,960,400,000
27/12/2022	38,300	2.30 ▲	6.01	36,000	38,500	35,300	82,100	3,144,430,000
26/12/2022	36,000	-3.10 ▼	-8.61	39,100	40,500	36,000	121,700	4,381,200,000
23/12/2022	39,100	1.10 ▲	2.81	38,000	39,100	37,600	48,800	1,908,080,000
22/12/2022	38,000	1.00 ▲	2.63	37,000	38,300	36,900	83,100	3,157,800,000
21/12/2022	37,000	-0.80 ▼	-2.16	37,800	39,000	34,100	83,400	3,085,800,000
20/12/2022	37,800	-1.30 ▼	-3.44	39,100	40,900	36,400	155,900	5,893,020,000
19/12/2022	39,100	-2.90 ▼	-7.42	42,000	43,000	38,500	156,700	6,126,970,000
15/12/2022	43,200	0.50 ▲	1.16	42,700	44,000	42,000	85,000	3,672,000,000
14/12/2022	42,700	1.70 ▲	3.98	41,000	45,000	42,700	137,000	5,849,900,000
13/12/2022	41,000	0.50 ▲	1.22	40,500	41,000	38,200	121,400	4,977,400,000
12/12/2022	40,500	-3.40 ▼	-8.40	43,900	46,000	39,600	103,300	4,183,650,000
09/12/2022	43,900	2.10 ▲	4.78	41,800	45,900	42,000	212,400	9,324,360,000
08/12/2022	41,800	3.80 ▲	9.09	38,000	41,800	36,000	113,800	4,756,840,000
07/12/2022	38,000	-3.40 ▼	-8.95	41,400	41,400	38,000	177,700	6,752,600,000
06/12/2022	41,400	-4.60 ▼	-11.11	46,000	47,900	41,400	473,400	19,598,760,000
05/12/2022	46,000	-3.90 ▼	-8.48	49,900	51,800	46,000	261,800	12,042,800,000
02/12/2022	49,900	0.90 ▲	1.80	49,000	51,400	46,000	169,700	8,468,030,000
01/12/2022	49,000	1.00 ▲	2.04	48,000	52,600	47,800	310,700	15,224,300,000
30/11/2022	48,000	-2.00 ▼	-4.17	50,000	51,100	45,000	165,600	7,948,800,000
29/11/2022	50,000	-0.40 ▼	-0.80	50,400	55,300	46,000	371,200	18,560,000,000
28/11/2022	50,400	4.50 ▲	8.93	45,900	50,400	48,500	74,900	3,774,960,000
25/11/2022	45,900	4.10 ▲	8.93	41,800	45,900	44,100	202,900	9,313,110,000
24/11/2022	41,800	3.80 ▲	9.09	38,000	41,800	36,000	197,800	8,268,040,000
23/11/2022	38,000	-1.20 ▼	-3.16	39,200	41,200	36,100	201,700	7,664,600,000
22/11/2022	39,200	3.30 ▲	8.42	35,900	39,400	36,000	322,800	12,653,760,000
21/11/2022	35,900	3.20 ▲	8.91	32,700	35,900	34,000	101,400	3,640,260,000
18/11/2022	32,700	5.60 ▲	17.13	27,100	32,700	29,300	352,100	11,513,670,000
17/11/2022	29,800	2.70 ▲	9.06	27,100	29,800	28,000	43,700	1,302,260,000
16/11/2022	27,100	2.40 ▲	8.86	24,700	27,100	22,300	304,000	8,238,400,000
15/11/2022	24,700	-2.70 ▼	-10.93	27,400	26,000	24,700	82,300	2,032,810,000
14/11/2022	27,400	-3.00 ▼	-10.95	30,400	29,900	27,400	109,000	2,986,600,000
11/11/2022	30,400	-3.30 ▼	-10.86	33,700	35,200	30,400	112,500	3,420,000,000
10/11/2022	33,700	-3.70 ▼	-10.98	37,400	37,400	33,700	113,300	3,818,210,000
09/11/2022	37,400	0.00 ■■	0.00	37,400	39,600	37,400	31,400	1,174,360,000
08/11/2022	37,400	2.40 ▲	6.42	35,000	38,000	32,100	71,600	2,677,840,000
07/11/2022	35,000	-3.80 ▼	-10.86	38,800	39,300	35,000	113,200	3,962,000,000
04/11/2022	38,800	-4.10 ▼	-10.57	42,900	42,000	38,700	154,700	6,002,360,000
03/11/2022	42,900	-0.80 ▼	-1.86	43,700	44,500	42,000	53,600	2,299,440,000
02/11/2022	43,700	-1.00 ▼	-2.29	44,700	45,000	42,600	89,100	3,893,670,000
01/11/2022	44,700	1.60 ▲	3.58	43,100	47,000	44,000	129,300	5,779,710,000
31/10/2022	43,100	0.80 ▲	1.86	42,300	45,800	40,500	257,600	11,102,560,000
28/10/2022	42,300	3.80 ▲	8.98	38,500	42,300	40,500	117,600	4,974,480,000
27/10/2022	38,500	3.50 ▲	9.09	35,000	38,500	35,100	71,100	2,737,350,000
26/10/2022	35,000	-1.30 ▼	-3.71	36,300	37,900	33,300	69,200	2,422,000,000
25/10/2022	36,300	-4.00 ▼	-11.02	40,300	41,000	36,300	121,300	4,403,190,000
24/10/2022	40,300	-4.40 ▼	-10.92	44,700	44,800	40,300	92,900	3,743,870,000
21/10/2022	44,700	-4.90 ▼	-10.96	49,600	50,000	44,700	117,000	5,229,900,000
20/10/2022	49,600	-0.40 ▼	-0.81	50,000	50,900	48,600	44,300	2,197,280,000
19/10/2022	50,000	-0.60 ▼	-1.20	50,600	51,000	49,500	35,500	1,775,000,000
18/10/2022	50,600	1.60 ▲	3.16	49,000	53,000	50,000	52,100	2,636,260,000
17/10/2022	49,000	-1.40 ▼	-2.86	50,400	50,400	48,500	32,900	1,612,100,000
14/10/2022	50,400	0.90 ▲	1.79	49,500	51,400	49,100	47,200	2,378,880,000
13/10/2022	49,500	-0.50 ▼	-1.01	50,000	50,500	49,000	59,900	2,965,050,000
12/10/2022	50,000	1.80 ▲	3.60	48,200	50,500	47,600	36,600	1,830,000,000
11/10/2022	48,200	-5.30 ▼	-11.00	53,500	54,000	48,200	87,400	4,212,680,000
07/10/2022	52,000	-4.00 ▼	-7.69	56,000	56,800	51,000	96,700	5,028,400,000
06/10/2022	56,000	-4.40 ▼	-7.86	60,400	60,000	56,000	59,900	3,354,400,000
05/10/2022	60,400	2.60 ▲	4.30	57,800	60,500	57,800	84,400	5,097,760,000
04/10/2022	57,800	-1.20 ▼	-2.08	59,000	60,500	57,500	48,400	2,797,520,000
03/10/2022	59,000	-3.00 ▼	-5.08	62,000	62,000	58,000	43,900	2,590,100,000
30/09/2022	62,000	1.10 ▲	1.77	60,900	62,000	59,100	82,800	5,133,600,000
29/09/2022	60,900	0.90 ▲	1.48	60,000	62,800	59,300	60,800	3,702,720,000
28/09/2022	60,000	-0.90 ▼	-1.50	60,900	61,500	58,000	159,200	9,552,000,000
27/09/2022	60,900	-2.60 ▼	-4.27	63,500	64,400	60,900	132,200	8,050,980,000
26/09/2022	63,500	-5.50 ▼	-8.66	69,000	68,200	62,500	118,400	7,518,400,000
23/09/2022	69,000	0.70 ▲	1.01	68,300	69,600	68,000	49,500	3,415,500,000
22/09/2022	68,300	-0.90 ▼	-1.32	69,200	70,000	67,000	60,700	4,145,810,000
21/09/2022	69,200	1.20 ▲	1.73	68,000	70,000	67,000	54,400	3,764,480,000
20/09/2022	68,000	-0.40 ▼	-0.59	68,400	72,000	64,000	199,900	13,593,200,000
19/09/2022	68,400	-7.60 ▼	-11.11	76,000	75,500	68,400	280,500	19,186,200,000
16/09/2022	76,000	-2.50 ▼	-3.29	78,500	78,700	76,000	110,800	8,420,800,000
15/09/2022	78,500	-1.50 ▼	-1.91	80,000	81,000	78,300	97,000	7,614,500,000
14/09/2022	80,000	0.00 ■■	0.00	80,000	81,100	77,800	109,500	8,760,000,000
13/09/2022	80,000	2.20 ▲	2.75	77,800	80,000	75,500	169,000	13,520,000,000
12/09/2022	77,800	-2.50 ▼	-3.21	80,300	80,300	77,700	167,000	12,992,600,000
09/09/2022	80,300	0.00 ■■	0.00	80,300	81,800	75,000	262,900	21,110,870,000
08/09/2022	80,300	-2.70 ▼	-3.36	83,000	83,100	80,300	106,500	8,551,950,000
07/09/2022	83,000	5.30 ▲	6.39	77,700	84,500	74,000	353,100	29,307,300,000
06/09/2022	77,700	-2.20 ▼	-2.83	79,900	80,900	77,200	89,200	6,930,840,000
05/09/2022	79,900	1.80 ▲	2.25	78,100	81,000	78,200	122,000	9,747,800,000
31/08/2022	78,100	7.10 ▲	9.09	71,000	78,100	71,000	423,300	33,059,730,000
30/08/2022	71,000	0.50 ▲	0.70	70,500	72,600	70,500	88,800	6,304,800,000
29/08/2022	70,500	0.40 ▲	0.57	70,100	70,500	67,500	133,400	9,404,700,000
26/08/2022	70,100	-1.40 ▼	-2.00	71,500	71,900	70,100	51,900	3,638,190,000
25/08/2022	71,500	1.60 ▲	2.24	69,900	72,000	68,600	124,300	8,887,450,000
24/08/2022	69,900	1.00 ▲	1.43	68,900	71,500	69,000	48,300	3,376,170,000
23/08/2022	68,900	0.70 ▲	1.02	68,200	69,000	68,000	32,600	2,246,140,000
22/08/2022	68,200	-1.90 ▼	-2.79	70,100	70,400	68,100	53,700	3,662,340,000
19/08/2022	70,100	0.20 ▲	0.29	69,900	70,900	69,500	65,500	4,591,550,000
18/08/2022	69,900	0.30 ▲	0.43	69,600	70,800	69,100	21,600	1,509,840,000
17/08/2022	69,600	-2.40 ▼	-3.45	72,000	73,000	69,500	262,100	18,242,160,000
16/08/2022	72,000	-1.00 ▼	-1.39	73,000	73,300	71,900	58,200	4,190,400,000
15/08/2022	73,000	3.80 ▲	5.21	69,200	74,000	70,800	141,400	10,322,200,000
12/08/2022	69,200	0.10 ▲	0.14	69,100	70,000	69,000	35,900	2,484,280,000
11/08/2022	69,100	-2.30 ▼	-3.33	71,400	73,500	69,000	120,700	8,340,370,000
10/08/2022	71,400	0.00 ■■	0.00	71,400	72,500	71,000	44,500	3,177,300,000
09/08/2022	71,400	-0.60 ▼	-0.84	72,000	73,200	71,000	59,800	4,269,720,000
08/08/2022	72,000	2.00 ▲	2.78	70,000	74,800	69,000	69,900	5,032,800,000
05/08/2022	70,000	0.20 ▲	0.29	69,800	70,200	69,000	67,800	4,746,000,000
04/08/2022	69,800	-0.20 ▼	-0.29	70,000	72,900	68,600	82,300	5,744,540,000
03/08/2022	70,000	3.50 ▲	5.00	66,500	71,500	67,500	143,200	10,024,000,000
02/08/2022	66,500	6.00 ▲	9.02	60,500	66,500	61,500	86,300	5,738,950,000
01/08/2022	60,500	2.00 ▲	3.31	58,500	60,900	59,900	27,600	1,669,800,000
29/07/2022	58,500	2.00 ▲	3.42	56,500	59,700	58,000	57,300	3,352,050,000
28/07/2022	56,500	2.80 ▲	4.96	53,700	56,500	53,900	102,500	5,791,250,000
27/07/2022	53,700	0.90 ▲	1.68	52,800	53,700	52,600	13,600	730,320,000
26/07/2022	52,800	-0.50 ▼	-0.95	53,300	53,300	52,000	20,900	1,103,520,000
25/07/2022	53,300	-0.90 ▼	-1.69	54,200	54,300	52,300	23,200	1,236,560,000
22/07/2022	54,200	0.60 ▲	1.11	53,600	55,500	53,200	40,000	2,168,000,000
21/07/2022	53,600	1.10 ▲	2.05	52,500	54,500	52,500	22,300	1,195,280,000
20/07/2022	52,500	2.50 ▲	4.76	50,000	53,000	50,000	46,000	2,415,000,000
19/07/2022	50,000	-0.50 ▼	-1.00	50,500	50,900	49,000	11,800	590,000,000
18/07/2022	50,500	-0.10 ▼	-0.20	50,600	51,500	50,300	24,800	1,252,400,000
15/07/2022	50,600	-0.10 ▼	-0.20	50,700	51,500	50,600	24,700	1,249,820,000
14/07/2022	50,700	0.70 ▲	1.38	50,000	50,700	48,800	10,900	552,630,000
13/07/2022	50,000	0.00 ■■	0.00	50,000	52,000	50,000	62,600	3,130,000,000
12/07/2022	50,000	1.30 ▲	2.60	48,700	50,000	48,400	25,400	1,270,000,000
11/07/2022	48,700	-0.30 ▼	-0.62	49,000	51,000	48,000	30,800	1,499,960,000
08/07/2022	49,000	1.00 ▲	2.04	48,000	49,600	48,000	35,500	1,739,500,000
07/07/2022	48,000	-1.80 ▼	-3.75	49,800	49,800	47,500	41,400	1,987,200,000
06/07/2022	49,800	-0.70 ▼	-1.41	50,500	51,000	48,000	44,600	2,221,080,000
05/07/2022	50,500	-2.60 ▼	-5.15	53,100	53,500	50,000	31,000	1,565,500,000
04/07/2022	53,100	-1.40 ▼	-2.64	54,500	55,900	53,000	15,500	823,050,000
01/07/2022	54,500	-0.80 ▼	-1.47	55,300	55,300	49,800	81,800	4,458,100,000
30/06/2022	55,300	-1.20 ▼	-2.17	56,500	57,000	53,500	29,000	1,603,700,000
29/06/2022	56,500	-0.80 ▼	-1.42	57,300	57,000	56,000	13,800	779,700,000
28/06/2022	57,300	0.50 ▲	0.87	56,800	58,700	56,000	25,000	1,432,500,000
27/06/2022	56,800	3.10 ▲	5.46	53,700	58,000	54,000	14,000	795,200,000
24/06/2022	60,100	0.80 ▲	1.33	59,300	63,800	58,100	56,700	3,407,670,000
23/06/2022	59,300	2.30 ▲	3.88	57,000	60,900	57,500	81,100	4,809,230,000
22/06/2022	57,000	2.10 ▲	3.68	54,900	60,300	55,100	58,500	3,334,500,000
21/06/2022	54,900	-6.10 ▼	-11.11	61,000	64,600	54,900	74,500	4,090,050,000
20/06/2022	61,000	-4.50 ▼	-7.38	65,500	65,500	60,400	51,500	3,141,500,000
17/06/2022	65,500	-0.50 ▼	-0.76	66,000	66,000	60,000	49,900	3,268,450,000
16/06/2022	66,000	1.50 ▲	2.27	64,500	66,000	62,000	83,600	5,517,600,000
15/06/2022	64,500	-3.00 ▼	-4.65	67,500	69,000	62,800	40,500	2,612,250,000
14/06/2022	67,500	1.50 ▲	2.22	66,000	68,400	62,000	49,000	3,307,500,000
13/06/2022	66,000	-5.40 ▼	-8.18	71,400	71,000	65,000	83,000	5,478,000,000
10/06/2022	71,400	0.00 ■■	0.00	71,400	73,000	71,200	38,400	2,741,760,000
09/06/2022	71,400	0.50 ▲	0.70	70,900	73,000	70,500	41,600	2,970,240,000
08/06/2022	70,900	2.40 ▲	3.39	68,500	72,000	68,500	20,700	1,467,630,000
07/06/2022	68,500	-2.40 ▼	-3.50	70,900	71,000	66,000	42,400	2,904,400,000
06/06/2022	70,900	-2.50 ▼	-3.53	73,400	74,000	70,900	27,900	1,978,110,000
03/06/2022	73,400	-1.40 ▼	-1.91	74,800	75,200	72,300	66,100	4,851,740,000
02/06/2022	74,800	-1.10 ▼	-1.47	75,900	77,000	74,200	20,500	1,533,400,000
01/06/2022	75,900	-1.20 ▼	-1.58	77,100	77,100	74,500	37,600	2,853,840,000
31/05/2022	77,100	4.70 ▲	6.10	72,400	79,000	71,500	69,000	5,319,900,000
30/05/2022	72,400	1.50 ▲	2.07	70,900	72,400	71,000	22,200	1,607,280,000
27/05/2022	70,900	0.20 ▲	0.28	70,700	71,500	70,800	18,200	1,290,380,000
26/05/2022	70,700	0.20 ▲	0.28	70,500	72,400	70,500	25,700	1,816,990,000
25/05/2022	70,500	1.50 ▲	2.13	69,000	72,000	68,500	28,700	2,023,350,000
24/05/2022	69,000	0.80 ▲	1.16	68,200	70,000	67,000	12,800	883,200,000
23/05/2022	68,200	-3.10 ▼	-4.55	71,300	71,500	68,200	26,600	1,814,120,000
20/05/2022	71,300	1.20 ▲	1.68	70,100	71,500	70,300	16,000	1,140,800,000
19/05/2022	70,100	-0.10 ▼	-0.14	70,200	71,000	67,000	32,800	2,299,280,000
18/05/2022	70,200	-1.60 ▼	-2.28	71,800	74,800	70,200	52,400	3,678,480,000
17/05/2022	71,800	5.90 ▲	8.22	65,900	72,200	65,000	31,400	2,254,520,000
16/05/2022	65,900	1.90 ▲	2.88	64,000	70,000	63,000	71,300	4,698,670,000
13/05/2022	64,000	-6.00 ▼	-9.38	70,000	70,000	63,000	117,000	7,488,000,000
12/05/2022	70,000	-7.00 ▼	-10.00	77,000	76,100	70,000	44,400	3,108,000,000
11/05/2022	77,000	2.00 ▲	2.60	75,000	77,100	75,000	24,600	1,894,200,000
10/05/2022	75,000	3.00 ▲	4.00	72,000	75,000	67,000	54,700	4,102,500,000
09/05/2022	72,000	-8.00 ▼	-11.11	80,000	80,000	72,000	71,000	5,112,000,000
29/04/2022	84,000	-1.50 ▼	-1.79	85,500	86,500	84,000	43,100	3,620,400,000
28/04/2022	85,500	4.10 ▲	4.80	81,400	87,400	83,500	65,100	5,566,050,000
27/04/2022	81,400	7.40 ▲	9.09	74,000	81,400	71,000	123,800	10,077,320,000
26/04/2022	74,000	6.50 ▲	8.78	67,500	74,000	62,500	67,400	4,987,600,000
25/04/2022	74,900	0.00 ■■	0.00	74,900	0	0	0	0
23/04/2022	74,900	0.60 ▲	0.80	74,300	81,000	70,000	9,760	731,024,000
22/04/2022	74,900	0.60 ▲	0.80	74,300	81,000	70,000	9,760	731,024,000
21/04/2022	74,300	-8.20 ▼	-11.04	82,500	82,600	74,300	11,800	876,740,000
20/04/2022	82,500	-2.50 ▼	-3.03	85,000	87,000	82,200	6,660	549,450,000
19/04/2022	85,000	-3.80 ▼	-4.47	88,800	93,000	85,000	4,530	385,050,000
18/04/2022	88,800	-8.20 ▼	-9.23	97,000	97,000	87,400	8,560	760,128,000
16/04/2022	97,000	-4.00 ▼	-4.12	101,000	101,000	91,000	6,590	639,230,000
15/04/2022	97,000	-4.00 ▼	-4.12	101,000	101,000	91,000	65,900	6,392,300,000
14/04/2022	101,000	-4.00 ▼	-3.96	105,000	105,000	101,000	25,300	2,555,300,000
13/04/2022	105,000	5.10 ▲	4.86	99,900	105,000	99,000	38,800	4,074,000,000
12/04/2022	99,900	-3.10 ▼	-3.10	103,000	105,000	99,000	43,600	4,355,640,000
08/04/2022	103,000	0.00 ■■	0.00	103,000	103,500	101,100	30,500	3,141,500,000
07/04/2022	103,000	-5.00 ▼	-4.85	108,000	109,000	103,000	78,700	8,106,100,000
06/04/2022	108,000	-3.10 ▼	-2.87	111,100	111,500	107,000	100,900	10,897,200,000
05/04/2022	111,100	-1.20 ▼	-1.08	112,300	112,300	110,800	82,100	9,121,310,000
04/04/2022	112,300	-0.10 ▼	-0.09	112,400	113,500	111,500	68,000	7,636,400,000
01/04/2022	112,400	-2.00 ▼	-1.78	114,400	113,000	111,600	93,700	10,531,880,000
31/03/2022	114,400	-1.10 ▼	-0.96	115,500	117,000	113,000	27,800	3,180,320,000
30/03/2022	115,500	-5.30 ▼	-4.59	120,800	121,000	114,900	54,400	6,283,200,000
29/03/2022	120,800	4.00 ▲	3.31	116,800	121,000	115,500	110,100	13,300,080,000
28/03/2022	116,800	4.70 ▲	4.02	112,100	122,000	113,000	158,500	18,512,800,000
25/03/2022	112,100	-0.70 ▼	-0.62	112,800	112,800	111,000	43,400	4,865,140,000
24/03/2022	112,800	1.80 ▲	1.60	111,000	114,000	110,500	32,200	3,632,160,000
23/03/2022	111,000	-2.10 ▼	-1.89	113,100	113,500	111,000	67,100	7,448,100,000
22/03/2022	113,100	-1.40 ▼	-1.24	114,500	115,900	113,100	43,000	4,863,300,000
21/03/2022	114,500	1.00 ▲	0.87	113,500	117,000	113,400	45,400	5,198,300,000
18/03/2022	113,500	0.20 ▲	0.18	113,300	113,900	112,000	40,100	4,551,350,000
17/03/2022	113,300	1.80 ▲	1.59	111,500	114,400	111,500	35,000	3,965,500,000
16/03/2022	111,500	-0.50 ▼	-0.45	112,000	113,500	111,100	43,500	4,850,250,000
15/03/2022	112,000	-3.00 ▼	-2.68	115,000	114,900	111,100	47,000	5,264,000,000
14/03/2022	115,000	0.00 ■■	0.00	115,000	119,800	111,000	53,300	6,129,500,000
11/03/2022	115,000	4.50 ▲	3.91	110,500	121,500	115,000	120,400	13,846,000,000
10/03/2022	110,500	10.00 ▲	9.05	100,500	110,500	101,500	145,500	16,077,750,000
09/03/2022	100,500	0.70 ▲	0.70	99,800	101,500	98,900	68,700	6,904,350,000
08/03/2022	99,800	-0.70 ▼	-0.70	100,500	101,500	99,800	57,200	5,708,560,000
07/03/2022	100,500	-0.50 ▼	-0.50	101,000	104,000	100,100	52,300	5,256,150,000
04/03/2022	101,000	0.00 ■■	0.00	101,000	102,000	100,500	30,600	3,090,600,000
03/03/2022	101,000	-0.60 ▼	-0.59	101,600	103,900	100,400	47,400	4,787,400,000
02/03/2022	101,600	-1.90 ▼	-1.87	103,500	102,500	100,200	9,900	1,005,840,000
01/03/2022	103,500	3.40 ▲	3.29	100,100	105,000	99,200	41,100	4,253,850,000
28/02/2022	100,100	-1.30 ▼	-1.30	101,400	101,900	100,000	28,300	2,832,830,000
25/02/2022	101,400	-0.60 ▼	-0.59	102,000	103,000	101,000	26,300	2,666,820,000
24/02/2022	102,000	-4.00 ▼	-3.92	106,000	106,000	99,300	64,100	6,538,200,000
23/02/2022	106,000	1.30 ▲	1.23	104,700	109,000	103,600	29,200	3,095,200,000
22/02/2022	104,700	-1.20 ▼	-1.15	105,900	105,000	102,500	44,500	4,659,150,000
21/02/2022	105,900	4.90 ▲	4.63	101,000	108,000	101,000	55,400	5,866,860,000
18/02/2022	101,000	0.30 ▲	0.30	100,700	101,000	99,100	34,900	3,524,900,000
17/02/2022	100,700	0.70 ▲	0.70	100,000	101,900	99,500	24,200	2,436,940,000
16/02/2022	100,000	0.10 ▲	0.10	99,900	101,000	99,000	30,200	3,020,000,000
15/02/2022	99,900	-2.00 ▼	-2.00	101,900	101,900	98,000	41,900	4,185,810,000
14/02/2022	101,900	-1.80 ▼	-1.77	103,700	103,700	99,000	91,800	9,354,420,000
11/02/2022	103,700	-0.10 ▼	-0.10	103,800	103,800	101,000	29,700	3,079,890,000
10/02/2022	103,800	0.00 ■■	0.00	103,800	104,500	101,200	17,600	1,826,880,000
09/02/2022	103,800	4.30 ▲	4.14	99,500	104,400	94,000	62,000	6,435,600,000
08/02/2022	99,500	-5.50 ▼	-5.53	105,000	105,000	99,500	52,400	5,213,800,000
07/02/2022	105,000	-4.00 ▼	-3.81	109,000	110,000	101,100	40,800	4,284,000,000
28/01/2022	109,000	9.00 ▲	8.26	100,000	109,000	95,100	42,900	4,676,100,000
27/01/2022	100,000	-0.50 ▼	-0.50	100,500	104,000	97,000	51,300	5,130,000,000
26/01/2022	100,500	-10.50 ▼	-10.45	111,000	112,000	99,900	82,900	8,331,450,000
25/01/2022	111,000	0.50 ▲	0.45	110,500	115,000	109,500	30,700	3,407,700,000
24/01/2022	110,500	-9.50 ▼	-8.60	120,000	120,500	108,000	77,200	8,530,600,000
21/01/2022	120,000	6.00 ▲	5.00	114,000	120,000	110,200	34,700	4,164,000,000
20/01/2022	114,000	8.00 ▲	7.02	106,000	116,600	107,000	33,000	3,762,000,000
19/01/2022	106,000	3.40 ▲	3.21	102,600	107,000	93,000	95,600	10,133,600,000
18/01/2022	102,600	-11.40 ▼	-11.11	114,000	118,900	102,600	80,500	8,259,300,000
17/01/2022	114,000	-12.00 ▼	-10.53	126,000	127,000	114,000	61,900	7,056,600,000
14/01/2022	126,000	1.00 ▲	0.79	125,000	127,000	121,000	29,400	3,704,400,000
13/01/2022	125,000	-2.80 ▼	-2.24	127,800	129,000	120,000	43,700	5,462,500,000
12/01/2022	127,800	-3.20 ▼	-2.50	131,000	131,000	126,100	33,700	4,306,860,000
11/01/2022	131,000	-1.90 ▼	-1.45	132,900	132,800	128,500	27,600	3,615,600,000
10/01/2022	132,900	6.00 ▲	4.51	126,900	138,000	126,000	159,800	21,237,420,000
07/01/2022	126,900	0.40 ▲	0.32	126,500	126,900	124,100	51,200	6,497,280,000
06/01/2022	126,500	1.00 ▲	0.79	125,500	127,900	124,000	59,100	7,476,150,000
05/01/2022	125,500	-0.50 ▼	-0.40	126,000	127,000	123,100	40,000	5,020,000,000
04/01/2022	126,000	0.10 ▲	0.08	125,900	127,000	123,000	73,500	9,261,000,000
31/12/2021	125,900	-0.30 ▼	-0.24	126,200	127,000	124,500	21,100	2,656,490,000
30/12/2021	126,200	0.20 ▲	0.16	126,000	127,900	124,000	21,600	2,725,920,000
29/12/2021	126,000	-2.80 ▼	-2.22	128,800	129,000	116,000	32,700	4,120,200,000
22/12/2021	125,000	-4.10 ▼	-3.28	129,100	129,000	125,000	87,200	10,900,000,000
21/12/2021	129,100	-0.80 ▼	-0.62	129,900	130,000	128,000	35,900	4,634,690,000
20/12/2021	129,900	-0.10 ▼	-0.08	130,000	131,000	129,000	46,900	6,092,310,000
17/12/2021	130,000	-2.00 ▼	-1.54	132,000	133,000	127,000	70,300	9,139,000,000
16/12/2021	132,000	1.70 ▲	1.29	130,300	135,000	130,000	108,300	14,295,600,000
15/12/2021	130,300	-4.10 ▼	-3.15	134,400	134,400	129,600	41,200	5,368,360,000
14/12/2021	135,000	-5.00 ▼	-3.70	140,000	140,100	135,000	68,100	9,193,500,000
13/12/2021	140,000	10.00 ▲	7.14	130,000	142,000	130,000	132,200	18,508,000,000
10/12/2021	130,000	3.80 ▲	2.92	126,200	130,000	126,300	79,900	10,387,000,000
09/12/2021	126,200	1.30 ▲	1.03	124,900	130,500	124,800	40,000	5,048,000,000
08/12/2021	124,900	0.00 ■■	0.00	124,900	126,000	124,300	25,700	3,209,930,000
07/12/2021	124,900	0.10 ▲	0.08	124,800	126,200	123,500	54,300	6,782,070,000
06/12/2021	124,800	-3.20 ▼	-2.56	128,000	129,000	123,000	113,600	14,177,280,000
03/12/2021	128,000	-2.00 ▼	-1.56	130,000	132,000	127,200	56,900	7,283,200,000
02/12/2021	130,000	3.30 ▲	2.54	126,700	131,500	128,000	80,100	10,413,000,000
01/12/2021	126,700	-3.30 ▼	-2.60	130,000	130,000	126,100	53,000	6,715,100,000
30/11/2021	130,000	-2.40 ▼	-1.85	132,400	132,400	129,000	33,800	4,394,000,000
29/11/2021	132,400	0.40 ▲	0.30	132,000	133,000	123,000	101,300	13,412,120,000
26/11/2021	132,000	-4.80 ▼	-3.64	136,800	142,000	132,000	85,000	11,220,000,000
25/11/2021	136,800	2.30 ▲	1.68	134,500	137,400	131,000	102,200	13,980,960,000
24/11/2021	134,500	7.50 ▲	5.58	127,000	135,000	129,000	126,600	17,027,700,000
23/11/2021	127,000	3.00 ▲	2.36	124,000	127,000	115,000	111,000	14,097,000,000
22/11/2021	124,000	-4.00 ▼	-3.23	128,000	135,000	123,000	186,100	23,076,400,000
19/11/2021	128,000	-2.40 ▼	-1.88	130,400	133,000	128,000	159,100	20,364,800,000
18/11/2021	130,400	-4.90 ▼	-3.76	135,300	136,500	125,000	234,600	30,591,840,000
17/11/2021	135,300	-2.70 ▼	-2.00	138,000	139,800	135,200	131,400	17,778,420,000
16/11/2021	138,000	-4.00 ▼	-2.90	142,000	141,600	134,900	134,000	18,492,000,000
15/11/2021	142,000	-1.90 ▼	-1.34	143,900	142,000	138,700	141,900	20,149,800,000
12/11/2021	143,900	-1.10 ▼	-0.76	145,000	146,000	141,000	118,700	17,080,930,000
11/11/2021	145,000	1.50 ▲	1.03	143,500	146,000	142,500	133,800	19,401,000,000
10/11/2021	143,500	1.10 ▲	0.77	142,400	143,900	140,100	102,000	14,637,000,000
09/11/2021	142,400	0.40 ▲	0.28	142,000	147,000	137,000	201,800	28,736,320,000
08/11/2021	142,000	-4.70 ▼	-3.31	146,700	147,000	140,000	160,700	22,819,400,000
05/11/2021	146,700	11.40 ▲	7.77	135,300	148,800	136,000	167,600	24,586,920,000
04/11/2021	135,300	12.30 ▲	9.09	123,000	135,300	118,500	33,130	4,482,489,000
03/11/2021	123,000	4.00 ▲	3.25	119,000	130,000	110,100	299,000	36,777,000,000
02/11/2021	119,000	4.00 ▲	3.36	115,000	119,900	116,200	215,700	25,668,300,000
01/11/2021	115,000	6.10 ▲	5.30	108,900	115,000	104,900	274,300	31,544,500,000
29/10/2021	108,900	3.40 ▲	3.12	105,500	109,000	104,600	119,500	13,013,550,000
28/10/2021	105,500	-4.50 ▼	-4.27	110,000	116,000	105,200	135,800	14,326,900,000
27/10/2021	110,000	4.50 ▲	4.09	105,500	114,000	104,900	15,940	1,753,400,000
26/10/2021	105,500	0.50 ▲	0.47	105,000	110,000	101,000	90,700	9,568,850,000
25/10/2021	105,000	5.00 ▲	4.76	100,000	108,000	100,000	83,100	8,725,500,000
22/10/2021	100,000	6.70 ▲	6.70	93,300	100,000	93,500	157,400	15,740,000,000
21/10/2021	93,300	1.80 ▲	1.93	91,500	93,500	91,500	101,500	9,469,950,000
20/10/2021	91,500	0.00 ■■	0.00	91,500	91,500	88,500	48,700	4,456,050,000
19/10/2021	91,500	2.50 ▲	2.73	89,000	91,500	87,100	96,800	8,857,200,000
18/10/2021	89,000	3.10 ▲	3.48	85,900	91,000	85,100	158,700	14,124,300,000
15/10/2021	85,900	-0.90 ▼	-1.05	86,800	86,800	84,800	89,000	7,645,100,000
14/10/2021	86,800	-0.10 ▼	-0.12	86,900	87,000	85,000	55,700	4,834,760,000
13/10/2021	86,900	0.00 ■■	0.00	86,900	87,500	85,000	80,900	7,030,210,000
12/10/2021	86,900	6.40 ▲	7.36	80,500	88,000	80,000	249,000	21,638,100,000
11/10/2021	80,500	0.00 ■■	0.00	80,500	81,000	79,100	78,200	6,295,100,000
08/10/2021	80,500	-0.50 ▼	-0.62	81,000	81,000	78,600	113,200	9,112,600,000
07/10/2021	81,500	-0.20 ▼	-0.25	81,700	89,800	81,200	48,500	3,952,750,000
06/10/2021	81,700	-0.30 ▼	-0.37	82,000	82,200	80,400	104,600	8,545,820,000
05/10/2021	82,000	2.00 ▲	2.44	80,000	82,000	76,000	235,300	19,294,600,000
04/10/2021	80,000	0.60 ▲	0.75	72,200	84,500	79,400	104,300	8,344,000,000
01/10/2021	79,400	7.20 ▲	9.07	72,200	79,400	74,500	314,900	25,003,060,000
30/09/2021	72,200	6.50 ▲	9.00	65,700	72,200	64,000	205,900	14,865,980,000
29/09/2021	65,700	3.70 ▲	5.63	62,000	65,700	61,000	76,200	5,006,340,000
28/09/2021	62,000	0.00 ■■	0.00	64,000	62,000	61,000	39,500	2,449,000,000
27/09/2021	62,000	-2.00 ▼	-3.23	64,000	65,900	62,000	76,700	4,755,400,000
24/09/2021	64,000	-1.80 ▼	-2.81	65,800	65,500	63,500	17,300	1,107,200,000
23/09/2021	65,800	-1.10 ▼	-1.67	66,900	67,800	65,500	44,000	2,895,200,000
22/09/2021	66,900	4.30 ▲	6.43	62,600	68,000	62,400	45,400	3,037,260,000
21/09/2021	62,600	-1.60 ▼	-2.56	64,200	64,000	62,000	67,000	4,194,200,000
20/09/2021	64,200	-0.10 ▼	-0.16	64,300	64,600	64,000	57,000	3,659,400,000
17/09/2021	64,300	-0.10 ▼	-0.16	64,400	64,700	63,600	47,900	3,079,970,000
16/09/2021	64,400	-0.60 ▼	-0.93	65,000	65,000	64,000	31,200	2,009,280,000
15/09/2021	65,000	0.20 ▲	0.31	64,800	65,000	64,400	43,100	2,801,500,000
14/09/2021	64,800	-0.40 ▼	-0.62	65,200	65,100	64,400	72,600	4,704,480,000
13/09/2021	65,200	-0.60 ▼	-0.92	65,800	67,000	64,800	50,700	3,305,640,000
10/09/2021	65,800	0.10 ▲	0.15	65,700	65,800	64,600	58,700	3,862,460,000
09/09/2021	65,700	0.20 ▲	0.30	65,500	66,500	64,500	53,600	3,521,520,000
08/09/2021	65,500	0.20 ▲	0.31	65,300	66,700	65,000	51,500	3,373,250,000
07/09/2021	65,300	-2.70 ▼	-4.13	68,000	67,500	64,000	129,700	8,469,410,000
06/09/2021	68,000	-3.10 ▼	-4.56	71,100	71,000	68,000	90,500	6,154,000,000
01/09/2021	71,100	-0.80 ▼	-1.13	71,900	73,000	70,000	58,100	4,130,910,000
31/08/2021	71,900	3.70 ▲	5.15	68,200	72,000	67,500	52,700	3,789,130,000
30/08/2021	68,200	0.20 ▲	0.29	68,000	69,000	65,800	122,200	8,334,040,000
27/08/2021	68,000	0.00 ■■	0.00	68,000	68,000	66,500	110,900	7,541,200,000
26/08/2021	68,000	1.60 ▲	2.35	66,400	69,100	66,400	103,700	7,051,600,000
25/08/2021	66,400	2.40 ▲	3.61	64,000	68,000	63,500	112,600	7,476,640,000
24/08/2021	64,000	-7.00 ▼	-10.94	71,000	71,000	64,000	299,800	19,187,200,000
23/08/2021	71,000	-4.10 ▼	-5.77	75,100	76,000	70,000	88,800	6,304,800,000
20/08/2021	75,100	-3.40 ▼	-4.53	78,500	79,000	75,000	156,900	11,783,190,000
19/08/2021	78,500	-1.30 ▼	-1.66	79,800	79,800	78,200	66,900	5,251,650,000
18/08/2021	79,800	-0.20 ▼	-0.25	80,000	80,000	79,100	32,400	2,585,520,000
17/08/2021	80,000	-1.50 ▼	-1.88	81,500	81,900	79,600	41,100	3,288,000,000
16/08/2021	81,500	0.20 ▲	0.25	81,300	81,500	79,000	43,800	3,569,700,000
13/08/2021	81,300	0.30 ▲	0.37	81,000	82,000	79,300	61,800	5,024,340,000
12/08/2021	81,000	1.10 ▲	1.36	79,900	82,000	77,000	80,100	6,488,100,000
11/08/2021	79,900	-1.00 ▼	-1.25	80,900	80,900	78,500	68,500	5,473,150,000
10/08/2021	80,900	-0.60 ▼	-0.74	81,500	82,400	79,500	94,400	7,636,960,000
09/08/2021	81,500	1.50 ▲	1.84	80,000	84,000	80,000	93,400	7,612,100,000
06/08/2021	80,000	2.00 ▲	2.50	78,000	85,000	78,000	206,400	16,512,000,000
05/08/2021	78,000	1.00 ▲	1.28	77,000	79,000	76,900	35,300	2,753,400,000
04/08/2021	77,000	6.00 ▲	7.79	71,000	77,900	70,000	208,000	16,016,000,000
03/08/2021	71,000	0.50 ▲	0.70	70,500	71,100	70,000	68,900	4,891,900,000
02/08/2021	70,500	-1.50 ▼	-2.13	72,000	72,000	70,000	101,300	7,141,650,000
30/07/2021	72,000	0.00 ■■	0.00	72,000	72,500	70,500	91,100	6,559,200,000
29/07/2021	72,000	5.20 ▲	7.22	66,800	72,000	68,000	129,500	9,324,000,000
28/07/2021	66,800	4.70 ▲	7.04	62,100	68,300	62,300	139,500	9,318,600,000
27/07/2021	62,100	-0.30 ▼	-0.48	62,400	62,700	61,500	63,900	3,968,190,000
26/07/2021	62,400	3.90 ▲	6.25	58,200	62,500	58,400	107,100	6,683,040,000
23/07/2021	58,500	0.30 ▲	0.51	58,200	59,600	58,000	56,000	3,276,000,000
22/07/2021	58,200	2.50 ▲	4.30	55,700	59,000	55,300	171,300	9,969,660,000
21/07/2021	55,700	0.70 ▲	1.26	55,000	57,500	55,000	84,400	4,701,080,000
20/07/2021	55,000	0.30 ▲	0.55	54,700	55,000	54,600	19,500	1,072,500,000
19/07/2021	54,700	-1.30 ▼	-2.38	56,000	55,100	54,200	22,900	1,252,630,000
16/07/2021	56,000	1.20 ▲	2.14	54,800	56,500	54,000	65,600	3,673,600,000
15/07/2021	54,800	-0.20 ▼	-0.36	55,000	55,000	50,200	86,200	4,723,760,000
14/07/2021	55,000	-0.10 ▼	-0.18	55,100	55,300	49,800	53,800	2,959,000,000
13/07/2021	55,100	0.00 ■■	0.00	55,100	55,500	55,000	24,900	1,371,990,000
12/07/2021	55,100	-2.50 ▼	-4.54	57,600	57,600	54,300	279,200	15,383,920,000
09/07/2021	57,600	-0.30 ▼	-0.52	57,900	58,500	57,200	41,200	2,373,120,000
08/07/2021	57,900	0.00 ■■	0.00	57,900	58,200	56,500	81,600	4,724,640,000
07/07/2021	57,900	0.30 ▲	0.52	57,600	58,100	55,100	234,500	13,577,550,000
06/07/2021	57,600	-0.80 ▼	-1.39	58,400	58,900	57,600	50,500	2,908,800,000
05/07/2021	58,400	0.40 ▲	0.68	58,000	59,000	57,100	38,200	2,230,880,000
02/07/2021	58,000	-0.20 ▼	-0.34	58,200	59,000	57,800	56,200	3,259,600,000
01/07/2021	58,200	-0.80 ▼	-1.37	59,000	60,500	58,000	60,900	3,544,380,000
30/06/2021	59,000	0.50 ▲	0.85	58,500	60,000	58,400	50,000	2,950,000,000
29/06/2021	58,500	2.60 ▲	4.44	55,900	61,400	57,800	30,200	1,766,700,000
28/06/2021	59,300	0.90 ▲	1.52	58,400	61,000	58,500	108,700	6,445,910,000
25/06/2021	58,400	0.00 ■■	0.00	58,400	58,500	57,000	38,400	2,242,560,000
24/06/2021	58,400	-0.60 ▼	-1.03	59,000	58,700	57,500	38,600	2,254,240,000
23/06/2021	59,000	0.00 ■■	0.00	59,000	59,500	58,000	24,800	1,463,200,000
22/06/2021	59,000	-0.90 ▼	-1.53	59,900	63,000	58,000	110,400	6,513,600,000
21/06/2021	59,900	1.30 ▲	2.17	58,600	60,500	58,600	114,600	6,864,540,000
18/06/2021	58,600	3.60 ▲	6.14	55,000	60,000	55,000	131,800	7,723,480,000
17/06/2021	55,000	4.00 ▲	7.27	51,000	56,000	50,800	73,500	4,042,500,000
16/06/2021	51,000	-1.40 ▼	-2.75	52,400	53,100	50,500	50,400	2,570,400,000
15/06/2021	52,500	-0.80 ▼	-1.52	53,300	53,300	51,500	246,300	12,930,750,000
14/06/2021	53,300	4.70 ▲	8.82	48,600	53,400	49,000	115,000	6,129,500,000
11/06/2021	48,600	1.20 ▲	2.47	47,400	49,100	47,700	78,000	3,790,800,000
10/06/2021	47,400	1.90 ▲	4.01	45,500	48,000	45,000	333,900	15,826,860,000
09/06/2021	45,500	0.30 ▲	0.66	45,200	46,300	45,000	96,300	4,381,650,000
08/06/2021	45,200	-0.30 ▼	-0.66	45,500	45,500	44,600	61,600	2,784,320,000
07/06/2021	45,500	-0.30 ▼	-0.66	45,800	45,800	44,100	80,600	3,667,300,000
04/06/2021	45,800	-1.00 ▼	-2.18	46,800	46,900	45,200	136,500	6,251,700,000
03/06/2021	46,800	0.10 ▲	0.21	46,700	47,000	46,200	157,600	7,375,680,000
02/06/2021	46,700	1.30 ▲	2.78	45,400	47,000	45,400	79,500	3,712,650,000
01/06/2021	45,400	0.80 ▲	1.76	44,600	45,500	44,200	70,200	3,187,080,000
31/05/2021	44,600	0.40 ▲	0.90	44,900	46,000	44,100	56,700	2,528,820,000
28/05/2021	44,200	-0.70 ▼	-1.58	44,900	44,700	43,700	175,800	7,770,360,000
27/05/2021	44,900	-1.00 ▼	-2.23	45,900	46,500	44,000	124,800	5,603,520,000
26/05/2021	45,900	0.00 ■■	0.00	45,900	46,500	45,000	108,100	4,961,790,000
25/05/2021	45,900	-1.00 ▼	-2.18	46,900	47,400	45,800	84,900	3,896,910,000
24/05/2021	46,900	-1.10 ▼	-2.35	48,000	47,300	46,300	72,400	3,395,560,000
21/05/2021	48,000	2.60 ▲	5.42	45,400	48,000	44,000	59,500	2,856,000,000
20/05/2021	45,400	-2.10 ▼	-4.63	47,500	48,000	45,400	70,400	3,196,160,000
19/05/2021	47,500	1.00 ▲	2.11	46,500	47,900	46,000	124,200	5,899,500,000
18/05/2021	46,500	2.30 ▲	4.95	44,200	47,000	44,200	120,300	5,593,950,000
17/05/2021	44,200	3.20 ▲	7.24	41,000	45,000	41,000	170,200	7,522,840,000
14/05/2021	41,000	-0.50 ▼	-1.22	41,500	41,800	40,400	72,000	2,952,000,000
13/05/2021	41,500	-0.50 ▼	-1.20	42,000	42,300	40,100	55,800	2,315,700,000
12/05/2021	42,000	0.10 ▲	0.24	41,900	42,200	41,000	102,300	4,296,600,000
11/05/2021	41,900	0.50 ▲	1.19	41,400	42,500	40,500	160,300	6,716,570,000
10/05/2021	41,400	0.40 ▲	0.97	41,000	41,500	40,500	78,700	3,258,180,000
07/05/2021	41,000	0.50 ▲	1.22	40,500	41,300	39,500	142,500	5,842,500,000
06/05/2021	40,500	1.10 ▲	2.72	39,400	41,500	39,400	192,300	7,788,150,000
05/05/2021	39,400	0.10 ▲	0.25	39,300	40,000	39,000	52,300	2,060,620,000
04/05/2021	37,100	-0.90 ▼	-2.43	38,000	38,000	36,400	11,200	415,520,000
29/04/2021	38,000	-0.10 ▼	-0.26	38,100	39,000	34,500	47,600	1,808,800,000
28/04/2021	38,100	0.20 ▲	0.52	37,900	38,200	37,700	35,400	1,348,740,000
27/04/2021	37,900	0.40 ▲	1.06	37,500	38,500	37,500	53,300	2,020,070,000
26/04/2021	37,500	-0.40 ▼	-1.07	37,900	38,600	37,500	59,100	2,216,250,000
23/04/2021	37,900	0.70 ▲	1.85	37,200	37,900	36,100	68,100	2,580,990,000
22/04/2021	37,200	-1.70 ▼	-4.57	38,900	38,900	37,100	89,300	3,321,960,000
20/04/2021	38,900	-0.10 ▼	-0.26	39,000	39,200	38,000	80,100	3,115,890,000
19/04/2021	39,000	0.60 ▲	1.54	38,400	40,000	38,300	79,100	3,084,900,000
16/04/2021	38,400	-0.20 ▼	-0.52	38,600	38,800	36,000	70,600	2,711,040,000
15/04/2021	38,600	0.10 ▲	0.26	38,500	39,500	38,200	58,200	2,246,520,000
14/04/2021	38,500	0.30 ▲	0.78	38,200	38,700	37,500	51,600	1,986,600,000
13/04/2021	38,200	-1.30 ▼	-3.40	39,500	39,900	38,000	67,400	2,574,680,000
12/04/2021	39,500	-0.40 ▼	-1.01	39,900	40,600	39,100	85,200	3,365,400,000
09/04/2021	39,900	1.10 ▲	2.76	38,800	41,500	38,000	292,200	11,658,780,000
08/04/2021	38,800	0.00 ■■	0.00	38,800	39,700	38,000	106,900	4,147,720,000
07/04/2021	38,800	0.50 ▲	1.29	38,300	41,000	38,400	78,800	3,057,440,000
06/04/2021	38,300	3.40 ▲	8.88	34,900	38,300	35,500	338,600	12,968,380,000
05/04/2021	34,900	-0.20 ▼	-0.57	34,800	35,800	34,000	131,700	4,596,330,000
02/04/2021	35,100	0.30 ▲	0.85	34,800	35,900	34,900	94,600	3,320,460,000
01/04/2021	34,800	0.20 ▲	0.57	34,600	35,500	34,600	48,100	1,673,880,000
31/03/2021	34,600	0.50 ▲	1.45	34,100	36,000	34,000	162,100	5,608,660,000
30/03/2021	34,100	-1.20 ▼	-3.52	35,300	35,300	34,000	91,500	3,120,150,000
29/03/2021	35,300	-0.40 ▼	-1.13	35,700	36,000	35,200	63,600	2,245,080,000
26/03/2021	35,700	0.70 ▲	1.96	35,000	36,600	33,500	141,800	5,062,260,000
25/03/2021	35,000	-1.00 ▼	-2.86	36,000	36,000	34,500	168,000	5,880,000,000
24/03/2021	36,000	-1.00 ▼	-2.78	37,000	37,700	35,200	141,700	5,101,200,000
23/03/2021	37,000	-2.40 ▼	-6.49	39,400	39,400	37,000	216,200	7,999,400,000
22/03/2021	39,400	2.40 ▲	6.09	37,000	39,500	37,000	262,600	10,346,440,000
19/03/2021	37,000	0.60 ▲	1.62	36,400	37,500	35,800	123,000	4,551,000,000
18/03/2021	36,400	0.30 ▲	0.82	36,100	36,600	35,500	132,200	4,812,080,000
17/03/2021	36,100	0.20 ▲	0.55	35,900	36,200	35,600	124,000	4,476,400,000
16/03/2021	35,900	1.40 ▲	3.90	34,500	36,500	34,500	329,900	11,843,410,000
15/03/2021	34,500	0.60 ▲	1.74	33,900	34,600	33,800	156,400	5,395,800,000
12/03/2021	33,900	-0.30 ▼	-0.88	34,200	34,500	33,200	87,800	2,976,420,000
11/03/2021	34,200	0.80 ▲	2.34	33,400	35,000	32,900	200,700	6,863,940,000
10/03/2021	33,400	-0.30 ▼	-0.90	33,700	34,500	32,800	108,200	3,613,880,000
09/03/2021	33,700	-0.90 ▼	-2.67	34,600	34,600	32,600	106,100	3,575,570,000
08/03/2021	34,600	1.10 ▲	3.18	33,500	34,600	32,000	180,900	6,259,140,000
05/03/2021	33,500	1.60 ▲	4.78	31,900	33,900	30,600	171,900	5,758,650,000
04/03/2021	31,900	-1.20 ▼	-3.76	33,100	33,500	30,000	231,700	7,391,230,000
03/03/2021	33,100	-0.80 ▼	-2.42	33,900	35,000	32,500	153,600	5,084,160,000
02/03/2021	33,900	0.80 ▲	2.36	33,100	33,900	31,800	326,200	11,058,180,000
01/03/2021	33,100	-0.90 ▼	-2.72	34,000	35,000	33,000	130,200	4,309,620,000
26/02/2021	34,000	1.80 ▲	5.29	32,200	34,800	32,000	215,900	7,340,600,000
25/02/2021	32,200	2.90 ▲	9.01	29,300	32,200	29,000	393,700	12,677,140,000
24/02/2021	29,300	-0.60 ▼	-2.05	29,900	30,100	29,000	109,900	3,220,070,000
23/02/2021	29,900	-1.10 ▼	-3.68	31,000	32,100	29,500	155,900	4,661,410,000
22/02/2021	31,000	2.80 ▲	9.03	28,200	31,000	28,600	337,600	10,465,600,000
19/02/2021	26,500	0.80 ▲	3.02	25,700	26,500	26,000	17,100	453,150,000
18/02/2021	25,700	0.10 ▲	0.39	25,600	27,000	25,400	125,500	3,225,350,000
17/02/2021	25,600	-0.60 ▼	-2.34	26,200	26,200	25,500	104,100	2,664,960,000
09/02/2021	26,200	-0.60 ▼	-2.29	26,800	26,900	25,800	58,300	1,527,460,000
08/02/2021	26,800	-0.20 ▼	-0.75	25,200	27,500	25,700	76,400	2,047,520,000
05/02/2021	27,000	1.80 ▲	6.67	25,200	27,000	25,000	36,300	980,100,000
05/01/2021	26,700	-0.40 ▼	-1.50	27,100	26,900	26,600	16,400	437,880,000
04/01/2021	27,100	0.20 ▲	0.74	26,900	27,500	26,900	41,500	1,124,650,000
31/12/2020	26,900	0.40 ▲	1.49	26,500	26,900	25,500	38,300	1,030,270,000
30/12/2020	26,500	2.20 ▲	8.30	24,300	26,700	24,300	89,200	2,363,800,000
29/12/2020	24,300	0.70 ▲	2.88	23,600	24,600	23,200	5,680	138,024,000
28/12/2020	23,600	-0.40 ▼	-1.69	24,000	24,000	23,600	2,010	47,436,000
27/12/2020	24,000	0.00 ■■	0.00	24,000	24,100	23,000	3,540	84,960,000
25/12/2020	24,000	0.00 ■■	0.00	24,000	24,100	23,000	3,540	84,960,000
24/12/2020	24,000	-0.60 ▼	-2.50	24,600	24,900	23,000	7,160	171,840,000
23/12/2020	24,600	-0.40 ▼	-1.63	25,000	25,000	24,400	4,280	105,288,000
22/12/2020	25,000	0.60 ▲	2.40	24,400	26,000	24,400	6,920	173,000,000
21/12/2020	24,400	1.40 ▲	5.74	23,000	25,000	22,100	7,940	193,736,000
20/12/2020	23,000	0.90 ▲	3.91	22,100	23,000	20,200	4,840	111,320,000
18/12/2020	23,000	0.90 ▲	3.91	22,100	23,000	20,200	4,840	111,320,000
17/12/2020	22,100	1.30 ▲	5.88	20,800	22,100	20,000	2,150	47,515,000
16/12/2020	20,800	-0.20 ▼	-0.96	21,000	20,800	20,800	20	416,000
15/12/2020	21,000	0.10 ▲	0.48	20,900	21,100	20,000	840	17,640,000
14/12/2020	20,900	0.00 ■■	0.00	20,900	20,900	20,200	800	16,720,000
13/12/2020	20,900	0.40 ▲	1.91	20,500	20,900	20,300	260	5,434,000
11/12/2020	20,900	0.40 ▲	1.91	20,500	20,900	20,300	260	5,434,000
10/12/2020	20,500	-0.80 ▼	-3.90	21,300	21,200	20,500	310	6,355,000
09/12/2020	21,300	0.10 ▲	0.47	21,200	21,300	21,000	170	3,621,000
08/12/2020	21,200	-0.10 ▼	-0.47	21,300	21,200	21,000	310	6,572,000
07/12/2020	21,300	-0.20 ▼	-0.94	21,500	21,500	21,300	740	15,762,000
04/12/2020	21,500	0.20 ▲	0.93	21,300	21,500	21,300	2,300	49,450,000
03/12/2020	21,300	0.30 ▲	1.41	21,000	21,300	20,900	1,000	21,300,000
02/12/2020	21,000	0.10 ▲	0.48	20,900	21,500	20,400	830	17,430,000
01/12/2020	20,900	0.00 ■■	0.00	20,900	20,900	20,200	430	8,987,000
30/11/2020	20,900	0.10 ▲	0.48	20,800	20,900	20,900	9,000	188,100,000
27/11/2020	20,800	-0.10 ▼	-0.48	20,900	20,900	20,800	14,600	303,680,000
26/11/2020	20,900	0.10 ▲	0.48	20,800	20,900	20,100	1,500	31,350,000
25/11/2020	20,800	-20.80 ▼	-100.00	20,800	0	0	0	0
24/11/2020	20,800	-0.40 ▼	-1.92	21,200	20,800	20,500	3,500	72,800,000
23/11/2020	21,200	0.70 ▲	3.30	20,500	21,200	20,200	2,900	61,480,000
20/11/2020	20,500	0.20 ▲	0.98	20,300	20,500	20,200	1,320	27,060,000
19/11/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,100	490	9,947,000
18/11/2020	20,300	-0.20 ▼	-0.99	20,500	20,500	19,900	580	11,774,000
17/11/2020	20,500	-0.10 ▼	-0.49	20,600	20,500	20,500	1,140	23,370,000
16/11/2020	20,600	-0.20 ▼	-0.97	20,800	20,800	20,300	1,220	25,132,000
13/11/2020	20,800	-0.70 ▼	-3.37	21,500	20,800	20,300	370	7,696,000
12/11/2020	21,500	-0.20 ▼	-0.93	21,700	21,500	20,200	440	9,460,000
11/11/2020	21,700	-0.10 ▼	-0.46	21,800	21,700	21,700	10	217,000
10/11/2020	21,800	-21.80 ▼	-100.00	21,800	0	0	0	0
09/11/2020	21,800	-21.80 ▼	-100.00	21,800	0	0	0	0
06/11/2020	21,800	0.30 ▲	1.38	21,500	21,800	21,000	210	4,578,000
05/11/2020	21,500	0.10 ▲	0.47	21,400	21,500	21,000	2,100	45,150,000
04/11/2020	21,400	-0.40 ▼	-1.87	21,800	21,400	21,000	690	14,766,000
03/11/2020	21,800	0.50 ▲	2.29	21,300	21,800	21,300	500	10,900,000
02/11/2020	21,300	0.30 ▲	1.41	21,000	21,300	21,000	130	2,769,000
30/10/2020	21,000	0.10 ▲	0.48	20,900	21,000	20,300	300	6,300,000
29/10/2020	20,900	0.50 ▲	2.39	20,400	20,900	20,100	3,200	66,880,000
28/10/2020	20,400	-1.20 ▼	-5.88	21,600	21,700	20,400	400	8,160,000
27/10/2020	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
26/10/2020	21,600	-0.20 ▼	-0.93	21,800	21,700	20,700	670	14,472,000
23/10/2020	21,800	0.10 ▲	0.46	21,700	22,000	21,200	90	1,962,000
22/10/2020	21,700	0.20 ▲	0.92	21,500	21,700	21,100	70	1,519,000
21/10/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,100	800	17,200,000
20/10/2020	21,500	0.40 ▲	1.86	21,100	21,500	20,700	160	3,440,000
19/10/2020	21,100	-0.70 ▼	-3.32	21,800	22,200	21,100	400	8,440,000
16/10/2020	21,800	-0.20 ▼	-0.92	22,000	22,000	21,800	310	6,758,000
15/10/2020	22,000	-0.20 ▼	-0.91	22,200	22,000	22,000	2,100	46,200,000
14/10/2020	22,200	-0.10 ▼	-0.45	22,300	22,200	22,000	410	9,102,000
13/10/2020	22,300	0.00 ■■	0.00	22,300	22,300	22,000	1,800	40,140,000
12/10/2020	22,300	-0.10 ▼	-0.45	22,400	22,300	22,300	200	4,460,000
09/10/2020	22,400	0.10 ▲	0.45	22,300	22,800	22,300	9,600	215,040,000
08/10/2020	22,300	0.00 ■■	0.00	22,300	22,400	22,300	410	9,143,000
07/10/2020	22,300	-0.40 ▼	-1.79	22,700	22,500	22,300	110	2,453,000
06/10/2020	22,700	-0.20 ▼	-0.88	22,900	22,900	22,700	700	15,890,000
05/10/2020	22,900	0.70 ▲	3.06	22,200	22,900	22,000	270	6,183,000
02/10/2020	22,200	0.00 ■■	0.00	22,200	22,900	22,200	240	5,328,000
01/10/2020	22,200	-0.40 ▼	-1.80	22,600	22,200	22,000	280	6,216,000
30/09/2020	22,600	-0.70 ▼	-3.10	23,300	22,700	22,500	800	18,080,000
29/09/2020	23,300	0.30 ▲	1.29	23,000	23,300	22,600	170	3,961,000
28/09/2020	23,000	0.10 ▲	0.43	22,900	23,500	22,800	4,800	110,400,000
25/09/2020	22,900	0.00 ■■	0.00	22,900	23,300	22,800	4,100	93,890,000
24/09/2020	22,900	-0.50 ▼	-2.18	23,400	23,000	22,900	200	4,580,000
23/09/2020	23,400	0.40 ▲	1.71	23,000	23,400	22,800	640	14,976,000
22/09/2020	23,000	-0.50 ▼	-2.17	23,500	23,300	23,000	610	14,030,000
21/09/2020	23,500	-0.50 ▼	-2.13	24,000	23,800	23,500	1,100	25,850,000
18/09/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,500	360	8,640,000
17/09/2020	24,000	-0.10 ▼	-0.42	24,100	24,300	23,100	1,230	29,520,000
16/09/2020	24,100	0.00 ■■	0.00	24,100	24,100	23,600	1,200	28,920,000
15/09/2020	24,100	0.10 ▲	0.41	24,000	24,300	23,500	230	5,543,000
14/09/2020	24,000	1.10 ▲	4.58	22,900	24,000	23,100	1,070	25,680,000
11/09/2020	22,900	-0.10 ▼	-0.44	23,000	22,900	22,500	460	10,534,000
10/09/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,900	950	21,850,000
09/09/2020	23,000	0.00 ■■	0.00	23,000	23,700	22,900	7,000	161,000,000
08/09/2020	23,000	-0.50 ▼	-2.17	23,500	23,900	22,700	560	12,880,000
07/09/2020	23,500	-0.90 ▼	-3.83	24,400	24,400	23,500	700	16,450,000
04/09/2020	24,400	1.70 ▲	6.97	22,700	24,800	22,300	1,460	35,624,000
03/09/2020	22,700	-0.10 ▼	-0.44	22,800	22,800	22,700	20	454,000
01/09/2020	22,800	-0.10 ▼	-0.44	22,900	22,900	22,300	140	3,192,000
31/08/2020	22,900	0.30 ▲	1.31	22,600	22,900	22,100	760	17,404,000
28/08/2020	22,600	0.40 ▲	1.77	22,200	22,900	21,800	990	22,374,000
27/08/2020	22,200	0.00 ■■	0.00	22,200	22,600	22,200	5,100	113,220,000
26/08/2020	22,200	-0.50 ▼	-2.25	22,700	22,700	22,200	630	13,986,000
25/08/2020	22,700	-0.70 ▼	-3.08	23,400	22,700	22,600	90	2,043,000
24/08/2020	23,400	-0.10 ▼	-0.43	23,500	23,400	22,600	2,500	58,500,000
21/08/2020	23,500	-0.20 ▼	-0.85	23,700	23,500	22,100	60	1,410,000
20/08/2020	23,700	0.00 ■■	0.00	23,700	23,700	23,700	2,000	47,400,000
19/08/2020	23,700	0.30 ▲	1.27	23,400	23,900	23,700	300	7,110,000
18/08/2020	23,400	0.40 ▲	1.71	23,000	23,400	23,400	10	234,000
17/08/2020	23,000	0.30 ▲	1.30	22,700	23,000	23,000	1,600	36,800,000
14/08/2020	23,800	0.20 ▲	0.84	23,600	23,800	23,500	260	6,188,000
13/08/2020	23,600	0.10 ▲	0.42	23,500	24,000	23,500	480	11,328,000
12/08/2020	23,500	0.70 ▲	2.98	22,800	23,500	23,000	170	3,995,000
11/08/2020	22,800	0.20 ▲	0.88	22,600	22,800	22,500	100	2,280,000
10/08/2020	22,600	0.20 ▲	0.88	22,400	22,600	22,100	2,200	49,720,000
07/08/2020	22,400	-1.00 ▼	-4.46	23,400	22,600	22,400	400	8,960,000
06/08/2020	23,400	0.30 ▲	1.28	23,100	23,400	22,100	210	4,914,000
05/08/2020	23,100	-0.10 ▼	-0.43	23,200	23,100	22,500	500	11,550,000
04/08/2020	23,200	0.30 ▲	1.29	22,900	23,200	22,600	30	696,000
03/08/2020	22,900	1.30 ▲	5.68	21,600	22,900	21,500	120	2,748,000
31/07/2020	21,600	-0.40 ▼	-1.85	22,000	22,500	21,600	450	9,720,000
30/07/2020	22,000	-0.50 ▼	-2.27	22,500	22,100	22,000	1,200	26,400,000
29/07/2020	22,500	-0.50 ▼	-2.22	23,000	22,600	20,700	1,040	23,400,000
28/07/2020	23,000	1.20 ▲	5.22	21,800	23,000	19,700	4,400	101,200,000
27/07/2020	21,800	-1.20 ▼	-5.50	23,000	21,800	20,800	12,700	276,860,000
24/07/2020	23,000	0.10 ▲	0.43	22,900	23,000	22,000	3,300	75,900,000
23/07/2020	22,900	-0.60 ▼	-2.62	23,500	23,000	22,500	4,600	105,340,000
22/07/2020	23,500	-0.30 ▼	-1.28	23,800	23,800	23,000	760	17,860,000
21/07/2020	23,800	0.20 ▲	0.84	23,600	23,800	23,100	420	9,996,000
20/07/2020	23,600	-0.40 ▼	-1.69	24,000	24,200	23,600	220	5,192,000
17/07/2020	24,000	0.80 ▲	3.33	23,200	24,900	23,500	500	12,000,000
16/07/2020	23,200	0.20 ▲	0.86	23,000	23,200	23,200	140	3,248,000
15/07/2020	23,000	-0.40 ▼	-1.74	23,400	23,400	23,000	790	18,170,000
14/07/2020	23,400	-0.50 ▼	-2.14	23,900	23,500	23,400	4,000	93,600,000
13/07/2020	23,900	0.00 ■■	0.00	23,900	23,900	23,900	30	717,000
10/07/2020	23,900	-0.10 ▼	-0.42	24,000	24,000	23,200	80	1,912,000
09/07/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,000	200	4,800,000
08/07/2020	24,000	0.60 ▲	2.50	23,400	24,000	24,000	170	4,080,000
07/07/2020	23,400	-1.00 ▼	-4.27	24,400	24,900	23,400	650	15,210,000
06/07/2020	24,400	1.40 ▲	5.74	23,000	24,400	23,000	450	10,980,000
03/07/2020	23,000	0.20 ▲	0.87	22,800	23,000	22,100	440	10,120,000
02/07/2020	22,800	-1.10 ▼	-4.82	23,900	23,000	22,800	320	7,296,000
01/07/2020	23,900	-0.70 ▼	-2.93	24,600	23,900	22,700	2,140	51,146,000
30/06/2020	24,600	0.00 ■■	0.00	24,600	25,000	22,600	630	15,498,000
29/06/2020	24,600	0.30 ▲	1.22	24,300	24,600	21,900	1,170	28,782,000
26/06/2020	24,300	-1.00 ▼	-4.12	25,300	24,800	24,300	4,100	99,630,000
25/06/2020	25,300	0.00 ■■	0.00	25,300	25,300	24,500	850	21,505,000
24/06/2020	25,300	-1.00 ▼	-3.95	26,300	25,700	25,000	500	12,650,000
23/06/2020	26,300	-1.60 ▼	-6.08	27,900	27,000	25,800	2,920	76,796,000
22/06/2020	27,900	-0.10 ▼	-0.36	28,000	28,000	26,700	2,300	64,170,000
19/06/2020	28,000	-1.50 ▼	-5.36	29,500	29,500	27,600	29,900	837,200,000
18/06/2020	29,500	0.50 ▲	1.69	29,000	31,400	29,000	1,900	56,050,000
17/06/2020	29,000	2.60 ▲	8.97	26,400	29,000	26,800	8,190	237,510,000
16/06/2020	26,400	2.40 ▲	9.09	24,000	26,400	24,000	4,930	130,152,000
15/06/2020	24,000	-0.10 ▼	-0.42	24,100	24,100	23,900	2,230	53,520,000
12/06/2020	24,100	-0.40 ▼	-1.66	24,500	24,200	24,000	1,340	32,294,000
11/06/2020	24,500	0.00 ■■	0.00	24,500	26,700	24,500	870	21,315,000
10/06/2020	24,500	2.20 ▲	8.98	22,300	24,500	22,200	2,040	49,980,000
09/06/2020	22,300	0.00 ■■	0.00	22,300	22,300	22,100	190	4,237,000
08/06/2020	22,300	-0.30 ▼	-1.35	22,600	22,600	22,300	4,200	93,660,000
06/06/2020	22,600	0.60 ▲	2.65	22,000	22,700	22,000	210	4,746,000
05/06/2020	22,600	0.60 ▲	2.65	22,000	22,700	22,000	210	4,746,000
04/06/2020	22,000	-0.30 ▼	-1.36	22,300	22,500	22,000	370	8,140,000
03/06/2020	22,300	-0.20 ▼	-0.90	22,500	23,000	22,100	150	3,345,000
02/06/2020	22,500	-0.10 ▼	-0.44	22,600	22,500	21,600	540	12,150,000
01/06/2020	22,600	0.50 ▲	2.21	22,100	22,800	22,100	170	3,842,000
29/05/2020	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
28/05/2020	22,100	-0.80 ▼	-3.62	22,900	23,000	22,100	1,790	39,559,000
27/05/2020	22,900	-0.30 ▼	-1.31	23,200	23,700	22,400	80	1,832,000
26/05/2020	23,200	1.10 ▲	4.74	22,100	23,200	22,000	690	16,008,000
25/05/2020	22,100	0.00 ■■	0.00	22,100	22,500	20,000	1,000	22,100,000
24/05/2020	22,100	-0.20 ▼	-0.90	22,300	22,100	22,000	130	2,873,000
22/05/2020	22,100	-0.20 ▼	-0.90	22,300	22,100	22,000	130	2,873,000
21/05/2020	22,300	-0.60 ▼	-2.69	22,900	22,800	21,100	560	12,488,000
20/05/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,700	390	8,931,000
19/05/2020	22,900	0.00 ■■	0.00	22,900	23,200	22,700	1,250	28,625,000
18/05/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,900	190	4,351,000
17/05/2020	22,900	-0.20 ▼	-0.87	23,100	23,300	22,900	650	14,885,000
15/05/2020	22,900	-0.20 ▼	-0.87	23,100	23,300	22,900	650	14,885,000
14/05/2020	23,100	0.10 ▲	0.43	23,000	24,500	23,100	1,430	33,033,000
13/05/2020	23,000	0.00 ■■	0.00	23,000	23,100	23,000	140	3,220,000
12/05/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,700	680	15,640,000
11/05/2020	23,000	-0.10 ▼	-0.43	23,100	23,200	23,000	310	7,130,000
10/05/2020	23,100	0.20 ▲	0.87	22,900	23,100	22,500	290	6,699,000
08/05/2020	23,100	0.20 ▲	0.87	22,900	23,100	22,500	290	6,699,000
07/05/2020	22,900	0.00 ■■	0.00	22,900	23,000	22,400	160	3,664,000
06/05/2020	22,900	-0.10 ▼	-0.44	23,000	23,000	22,900	520	11,908,000
05/05/2020	23,000	-0.20 ▼	-0.87	23,200	23,500	23,000	260	5,980,000
04/05/2020	23,200	-0.90 ▼	-3.88	24,100	23,200	23,200	10	232,000
01/05/2020	24,100	0.20 ▲	0.83	23,900	24,100	23,100	320	7,712,000
30/04/2020	24,100	0.20 ▲	0.83	23,900	24,100	23,100	320	7,712,000
29/04/2020	24,100	0.20 ▲	0.83	23,900	24,100	23,100	320	7,712,000
28/04/2020	23,900	0.00 ■■	0.00	23,900	23,900	23,000	1,000	23,900,000
27/04/2020	23,900	-0.10 ▼	-0.42	24,000	24,000	23,900	460	10,994,000
26/04/2020	24,000	-0.60 ▼	-2.50	24,600	24,100	23,800	940	22,560,000
24/04/2020	24,000	-0.60 ▼	-2.50	24,600	24,100	23,800	940	22,560,000
23/04/2020	24,600	0.60 ▲	2.44	24,000	24,600	24,400	1,020	25,092,000
22/04/2020	24,000	0.00 ■■	0.00	24,000	24,000	24,000	70	1,680,000
21/04/2020	24,000	-1.00 ▼	-4.17	25,000	24,100	24,000	470	11,280,000
20/04/2020	25,000	-0.80 ▼	-3.20	25,800	26,000	25,000	250	6,250,000
19/04/2020	25,800	2.00 ▲	7.75	23,800	25,900	24,000	1,100	28,380,000
17/04/2020	25,800	2.00 ▲	7.75	23,800	25,900	24,000	1,100	28,380,000
16/04/2020	23,800	-0.10 ▼	-0.42	23,900	23,900	23,400	360	8,568,000
15/04/2020	23,900	0.30 ▲	1.26	23,600	23,900	23,600	920	21,988,000
14/04/2020	23,600	-0.40 ▼	-1.69	24,000	24,000	22,100	790	18,644,000
13/04/2020	24,000	0.00 ■■	0.00	24,000	24,300	24,000	180	4,320,000
12/04/2020	24,000	-0.40 ▼	-1.67	24,400	24,000	24,000	400	9,600,000
10/04/2020	24,000	-0.40 ▼	-1.67	24,400	24,000	24,000	400	9,600,000
09/04/2020	24,400	-0.50 ▼	-2.05	24,900	24,400	24,000	100	2,440,000
08/04/2020	24,900	-0.10 ▼	-0.40	25,000	24,900	24,000	250	6,225,000
07/04/2020	25,000	0.00 ■■	0.00	25,000	25,300	25,000	290	7,250,000
06/04/2020	25,000	0.50 ▲	2.00	24,500	25,000	24,500	510	12,750,000
05/04/2020	24,500	1.50 ▲	6.12	23,000	24,500	23,400	2,180	53,410,000
03/04/2020	24,500	1.50 ▲	6.12	23,000	24,500	23,400	2,180	53,410,000
02/04/2020	23,000	0.10 ▲	0.43	22,900	23,500	22,500	850	19,550,000
01/04/2020	23,000	0.10 ▲	0.43	22,900	23,500	22,500	850	19,550,000
31/03/2020	22,900	-0.80 ▼	-3.49	23,700	23,700	22,700	2,260	51,754,000
30/03/2020	23,700	-0.20 ▼	-0.84	23,900	24,000	22,000	1,340	31,758,000
29/03/2020	23,900	0.90 ▲	3.77	23,000	23,900	23,000	560	13,384,000
27/03/2020	23,900	0.90 ▲	3.77	23,000	23,900	23,000	560	13,384,000
26/03/2020	23,000	-1.50 ▼	-6.52	24,500	24,500	23,000	110	2,530,000
25/03/2020	24,500	1.50 ▲	6.12	23,000	24,500	22,000	610	14,945,000
24/03/2020	23,000	-0.20 ▼	-0.87	23,200	23,900	23,000	3,080	70,840,000
23/03/2020	23,200	-2.50 ▼	-10.78	25,700	25,400	23,200	4,370	101,384,000
22/03/2020	25,700	-0.20 ▼	-0.78	25,900	26,200	24,700	3,400	87,380,000
20/03/2020	25,700	-0.20 ▼	-0.78	25,900	26,200	24,700	3,400	87,380,000
19/03/2020	25,900	0.30 ▲	1.16	25,600	28,000	25,400	2,820	73,038,000
18/03/2020	25,600	-0.30 ▼	-1.17	25,900	27,500	24,700	1,150	29,440,000
17/03/2020	25,900	2.30 ▲	8.88	23,600	25,900	23,600	5,740	148,666,000
16/03/2020	23,600	1.70 ▲	7.20	21,900	24,000	20,200	52,000	1,227,200,000
13/03/2020	21,900	0.70 ▲	3.20	21,200	21,900	19,200	40,900	895,710,000
12/03/2020	21,200	-2.30 ▼	-10.85	23,500	22,000	21,200	77,600	1,645,120,000
11/03/2020	23,500	-0.70 ▼	-2.98	24,200	25,600	21,900	47,800	1,123,300,000
10/03/2020	24,200	-1.70 ▼	-7.02	25,900	25,800	23,400	1,810	43,802,000
09/03/2020	25,900	-2.80 ▼	-10.81	28,700	26,100	25,900	1,120	29,008,000
06/03/2020	28,700	-0.40 ▼	-1.39	29,100	28,900	27,400	1,240	35,588,000
05/03/2020	29,100	-0.20 ▼	-0.69	29,300	30,500	27,100	29,300	852,630,000
04/03/2020	29,300	2.60 ▲	8.87	26,700	29,300	24,100	14,960	438,328,000
03/03/2020	26,700	-0.70 ▼	-2.62	27,400	28,500	26,500	3,710	99,057,000
02/03/2020	27,400	-3.00 ▼	-10.95	30,400	29,800	27,400	4,760	130,424,000
28/02/2020	30,400	-1.10 ▼	-3.62	31,500	31,500	28,600	4,080	124,032,000
27/02/2020	31,500	1.50 ▲	4.76	30,000	31,800	29,400	3,660	115,290,000
26/02/2020	30,000	-2.90 ▼	-9.67	32,900	33,000	30,000	3,240	97,200,000
25/02/2020	32,900	2.00 ▲	6.08	30,900	33,900	28,300	42,800	1,408,120,000
24/02/2020	30,900	-3.40 ▼	-11.00	34,300	34,900	30,900	12,470	385,323,000
21/02/2020	34,300	-3.80 ▼	-11.08	38,100	38,500	34,300	9,370	321,391,000
20/02/2020	38,100	0.30 ▲	0.79	37,800	39,000	37,000	3,740	142,494,000
19/02/2020	37,800	2.80 ▲	7.41	35,000	38,500	33,200	16,500	623,700,000
18/02/2020	35,000	1.40 ▲	4.00	33,600	35,000	32,500	5,550	194,250,000
17/02/2020	33,600	0.00 ■■	0.00	33,600	33,700	32,500	57,000	1,915,200,000
15/02/2020	33,600	0.30 ▲	0.89	33,300	35,000	32,600	9,330	313,488,000
14/02/2020	33,600	0.30 ▲	0.89	33,300	35,000	32,600	9,330	313,488,000
13/02/2020	33,300	-0.90 ▼	-2.70	34,200	34,500	33,000	3,540	117,882,000
12/02/2020	34,200	-0.40 ▼	-1.17	34,600	34,800	32,000	7,190	245,898,000
11/02/2020	34,600	0.30 ▲	0.87	34,300	36,000	32,000	9,590	331,814,000
10/02/2020	34,300	-1.20 ▼	-3.50	35,500	37,800	32,000	20,200	692,860,000
09/02/2020	35,500	0.00 ■■	0.00	35,500	36,900	33,100	12,900	457,950,000
07/02/2020	35,500	0.00 ■■	0.00	35,500	36,900	33,100	12,900	457,950,000
06/02/2020	35,500	2.40 ▲	6.76	33,100	35,500	31,000	13,900	493,450,000
05/02/2020	33,100	1.10 ▲	3.32	32,000	34,800	28,800	15,640	517,684,000
04/02/2020	32,000	2.00 ▲	6.25	30,000	32,000	27,000	9,790	313,280,000
03/02/2020	30,000	1.00 ▲	3.33	29,000	31,900	26,100	4,860	145,800,000
02/02/2020	29,000	-1.00 ▼	-3.45	30,000	31,000	27,000	13,600	394,400,000
31/01/2020	29,000	-1.00 ▼	-3.45	30,000	31,000	27,000	13,600	394,400,000
30/01/2020	30,000	-3.30 ▼	-11.00	33,300	33,000	30,000	5,230	156,900,000
29/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
28/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
27/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
26/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
24/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
23/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
22/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
21/01/2020	30,300	0.30 ▲	0.99	30,000	30,700	27,900	60,900	1,845,270,000
20/01/2020	30,000	-0.70 ▼	-2.33	30,700	30,000	28,500	18,700	561,000,000
17/01/2020	30,700	0.30 ▲	0.98	29,600	30,700	28,900	6,100	187,270,000
16/01/2020	30,400	0.80 ▲	2.63	29,600	31,000	28,400	23,300	708,320,000
15/01/2020	29,600	0.20 ▲	0.68	29,400	29,700	28,200	23,500	695,600,000
14/01/2020	27,600	-0.10 ▼	-0.36	27,700	27,700	26,000	24,500	676,200,000
13/01/2020	27,700	1.70 ▲	6.14	26,000	27,700	25,500	2,840	78,668,000
10/01/2020	26,000	0.00 ■■	0.00	26,000	27,900	25,600	9,370	243,620,000
09/01/2020	26,000	-1.30 ▼	-5.00	27,300	27,500	25,400	3,280	85,280,000
08/01/2020	27,300	0.20 ▲	0.73	27,100	29,100	25,100	3,660	99,918,000
07/01/2020	27,100	2.40 ▲	8.86	24,700	27,100	23,700	4,500	121,950,000
06/01/2020	24,700	-2.70 ▼	-10.93	27,400	27,200	24,700	8,420	207,974,000
03/01/2020	27,400	-3.00 ▼	-10.95	30,400	29,900	27,400	13,040	357,296,000
02/01/2020	30,400	-1.60 ▼	-5.26	32,000	32,900	28,800	2,770	84,208,000
31/12/2019	32,000	1.20 ▲	3.75	30,800	32,000	30,000	22,100	707,200,000
30/12/2019	30,800	0.60 ▲	1.95	30,200	32,200	27,200	6,030	185,724,000
27/12/2019	30,200	-3.30 ▼	-10.93	33,500	33,000	30,200	6,270	189,354,000
26/12/2019	33,500	-3.70 ▼	-11.04	37,200	35,900	33,500	9,770	327,295,000
25/12/2019	37,200	0.20 ▲	0.54	37,000	37,200	33,300	6,690	248,868,000
24/12/2019	37,000	2.00 ▲	5.41	35,000	38,000	35,000	2,700	99,900,000
23/12/2019	35,000	-1.60 ▼	-4.57	36,600	35,000	33,000	4,550	159,250,000
20/12/2019	36,600	1.70 ▲	4.64	34,900	36,600	31,500	18,180	665,388,000
19/12/2019	34,900	-3.80 ▼	-10.89	38,700	34,900	34,900	7,180	250,582,000
18/12/2019	38,700	-4.30 ▼	-11.11	43,000	42,400	38,700	470	18,189,000
17/12/2019	43,000	0.00 ■■	0.00	43,000	43,000	38,700	11,870	510,410,000
16/12/2019	43,000	0.10 ▲	0.23	42,900	46,500	41,900	51,400	2,210,200,000
13/12/2019	42,900	3.00 ▲	6.99	39,900	43,800	39,300	53,900	2,312,310,000
12/12/2019	39,900	3.60 ▲	9.02	36,300	39,900	36,300	8,160	325,584,000
11/12/2019	36,300	3.30 ▲	9.09	33,000	36,300	33,000	4,090	148,467,000
10/12/2019	33,000	3.00 ▲	9.09	30,000	33,000	30,000	7,500	247,500,000
09/12/2019	30,000	2.10 ▲	7.00	27,900	30,000	25,800	10,330	309,900,000
06/12/2019	27,900	-1.50 ▼	-5.38	29,400	30,500	27,900	10,760	300,204,000
05/12/2019	29,400	1.60 ▲	5.44	27,800	30,000	25,100	6,860	201,684,000
04/12/2019	27,800	2.00 ▲	7.19	25,800	28,000	25,800	29,600	822,880,000
03/12/2019	25,800	2.10 ▲	8.14	23,700	26,000	24,500	15,940	411,252,000
02/12/2019	23,700	2.10 ▲	8.86	21,600	23,700	22,200	77,000	1,824,900,000
29/11/2019	21,600	1.30 ▲	6.02	20,300	22,000	20,300	126,300	2,728,080,000
28/11/2019	20,300	1.00 ▲	4.93	19,300	21,000	18,900	7,080	143,724,000
27/11/2019	19,300	0.00 ■■	0.00	19,300	19,300	18,900	990	19,107,000
26/11/2019	19,300	0.30 ▲	1.55	19,000	19,300	18,500	17,600	339,680,000
25/11/2019	19,000	0.50 ▲	2.63	18,500	19,400	19,000	860	16,340,000
22/11/2019	18,500	-0.80 ▼	-4.32	19,300	19,800	18,500	1,690	31,265,000
21/11/2019	19,300	0.90 ▲	4.66	18,400	20,000	18,300	41,400	799,020,000
20/11/2019	18,400	0.30 ▲	1.63	18,100	18,700	18,100	4,320	79,488,000
19/11/2019	18,100	0.00 ■■	0.00	18,100	18,100	17,800	1,250	22,625,000
18/11/2019	18,100	0.00 ■■	0.00	18,100	18,100	17,700	330	5,973,000
15/11/2019	18,100	0.20 ▲	1.10	17,900	18,200	17,900	2,250	40,725,000
14/11/2019	17,900	-0.10 ▼	-0.56	18,000	18,100	17,700	20,000	358,000,000
13/11/2019	18,000	-0.10 ▼	-0.56	18,100	18,300	18,000	840	15,120,000
12/11/2019	18,100	0.00 ■■	0.00	18,100	18,200	17,200	16,200	293,220,000
11/11/2019	18,100	0.00 ■■	0.00	18,100	18,100	17,100	1,040	18,824,000
08/11/2019	18,100	-0.30 ▼	-1.66	18,400	18,200	18,100	120	2,172,000
07/11/2019	18,400	0.00 ■■	0.00	18,400	18,400	18,200	6,700	123,280,000
06/11/2019	18,400	0.50 ▲	2.72	17,900	18,400	17,900	6,780	124,752,000
05/11/2019	17,900	-0.30 ▼	-1.68	18,200	18,400	17,000	39,800	712,420,000
04/11/2019	18,200	0.10 ▲	0.55	18,100	19,000	18,100	1,480	26,936,000
01/11/2019	18,100	0.00 ■■	0.00	18,100	18,500	17,700	2,820	51,042,000
31/10/2019	18,100	0.60 ▲	3.31	17,500	18,500	17,400	57,000	1,031,700,000
30/10/2019	17,500	0.90 ▲	5.14	16,600	17,500	16,800	24,200	423,500,000
29/10/2019	16,600	-0.20 ▼	-1.20	16,800	16,700	16,600	410	6,806,000
28/10/2019	16,800	0.20 ▲	1.19	16,600	16,800	16,600	270	4,536,000
25/10/2019	16,600	0.30 ▲	1.81	16,300	16,600	16,200	1,590	26,394,000
24/10/2019	16,300	0.00 ■■	0.00	16,300	16,600	16,200	1,280	20,864,000
23/10/2019	16,300	-0.20 ▼	-1.23	16,500	16,600	16,200	1,830	29,829,000
22/10/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,200	770	12,705,000
21/10/2019	16,600	-0.40 ▼	-2.41	17,000	17,000	16,600	30	498,000
18/10/2019	17,000	0.00 ■■	0.00	17,000	17,100	17,000	1,200	20,400,000
17/10/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,800	530	9,010,000
16/10/2019	16,800	0.10 ▲	0.60	16,700	16,800	16,500	460	7,728,000
15/10/2019	16,700	0.20 ▲	1.20	16,500	16,800	16,200	1,120	18,704,000
14/10/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,400	1,400	23,100,000
11/10/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,400	51,900	856,350,000
10/10/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,300	720	11,880,000
09/10/2019	16,500	0.10 ▲	0.61	16,400	16,700	16,200	960	15,840,000
08/10/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,000	370	6,068,000
07/10/2019	16,400	0.20 ▲	1.22	16,200	16,400	16,300	140	2,296,000
04/10/2019	16,200	0.10 ▲	0.62	16,100	16,400	16,100	1,400	22,680,000
03/10/2019	16,100	-0.50 ▼	-3.11	16,600	16,700	16,000	1,980	31,878,000
02/10/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,400	80	1,328,000
01/10/2019	16,500	-0.20 ▼	-1.21	16,700	16,700	16,400	270	4,455,000
30/09/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,700	280	4,676,000
27/09/2019	16,700	0.10 ▲	0.60	16,600	16,700	16,300	1,160	19,372,000
26/09/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,500	480	7,968,000
25/09/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,500	780	12,870,000
24/09/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	530	8,745,000
23/09/2019	16,500	-0.10 ▼	-0.61	16,600	16,700	16,400	410	6,765,000
20/09/2019	16,600	-0.10 ▼	-0.60	16,700	16,600	16,100	18,700	310,420,000
19/09/2019	16,700	-16.70 ▼	-100.00	16,700	0	0	0	0
18/09/2019	16,700	0.20 ▲	1.20	16,500	16,800	16,400	530	8,851,000
17/09/2019	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	1,030	16,995,000
16/09/2019	16,700	0.20 ▲	1.20	16,500	17,000	16,500	610	10,187,000
13/09/2019	16,500	-0.50 ▼	-3.03	17,000	17,000	16,100	800	13,200,000
12/09/2019	17,000	0.60 ▲	3.53	16,400	17,000	16,500	10,400	176,800,000
11/09/2019	16,400	0.10 ▲	0.61	16,300	16,500	16,200	970	15,908,000
10/09/2019	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	2,150	35,045,000
09/09/2019	16,400	-0.20 ▼	-1.22	16,600	16,900	16,400	1,730	28,372,000
06/09/2019	16,600	0.00 ■■	0.00	16,600	16,700	16,500	1,220	20,252,000
05/09/2019	16,600	-0.10 ▼	-0.60	16,700	17,000	16,600	1,870	31,042,000
04/09/2019	16,700	-0.90 ▼	-5.39	17,600	17,200	16,700	2,540	42,418,000
03/09/2019	17,600	-0.40 ▼	-2.27	18,000	18,100	17,500	980	17,248,000
30/08/2019	18,000	-0.30 ▼	-1.67	18,300	18,300	17,500	1,200	21,600,000
29/08/2019	18,300	-0.20 ▼	-1.09	18,500	18,500	18,200	2,490	45,567,000
28/08/2019	18,500	-0.50 ▼	-2.70	19,000	18,900	18,500	1,770	32,745,000
27/08/2019	19,000	0.10 ▲	0.53	18,900	19,400	18,900	1,490	28,310,000
26/08/2019	18,900	0.40 ▲	2.12	18,500	19,000	18,300	3,110	58,779,000
23/08/2019	18,500	-0.80 ▼	-4.32	19,300	19,300	18,400	1,570	29,045,000
22/08/2019	19,300	0.80 ▲	4.15	18,500	19,300	18,100	3,980	76,814,000
21/08/2019	18,500	-0.50 ▼	-2.70	19,000	19,800	18,500	1,170	21,645,000
20/08/2019	19,000	-0.10 ▼	-0.53	19,100	19,500	19,000	3,200	60,800,000
19/08/2019	19,100	1.30 ▲	6.81	17,800	19,500	17,500	14,470	276,377,000
16/08/2019	17,800	0.20 ▲	1.12	17,600	17,900	17,400	3,030	53,934,000
15/08/2019	17,600	-0.30 ▼	-1.70	17,900	17,900	17,500	1,230	21,648,000
14/08/2019	17,900	1.30 ▲	7.26	16,600	17,900	16,800	1,260	22,554,000
13/08/2019	16,600	-0.70 ▼	-4.22	17,300	17,300	16,600	3,270	54,282,000
12/08/2019	17,300	-0.50 ▼	-2.89	17,800	17,800	16,900	840	14,532,000
09/08/2019	17,800	0.10 ▲	0.56	17,700	18,600	17,800	3,950	70,310,000
08/08/2019	17,700	-0.40 ▼	-2.26	18,100	18,300	17,700	3,840	67,968,000
07/08/2019	18,100	1.60 ▲	8.84	16,500	18,100	16,500	45,840	829,704,000
06/08/2019	16,500	-0.40 ▼	-2.42	16,900	16,800	16,200	3,130	51,645,000
05/08/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,700	960	16,224,000
02/08/2019	16,900	0.40 ▲	2.37	16,500	16,900	16,300	21,220	358,618,000
01/08/2019	16,500	-0.40 ▼	-2.42	16,900	16,900	16,100	5,100	84,150,000
31/07/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,500	21,600	365,040,000
30/07/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,700	21,160	359,720,000
29/07/2019	16,900	-0.70 ▼	-4.14	17,600	17,500	16,900	1,400	23,660,000
26/07/2019	17,600	-0.10 ▼	-0.57	17,700	18,000	17,500	2,830	49,808,000
25/07/2019	17,700	0.90 ▲	5.08	16,800	17,900	16,600	39,610	701,097,000
24/07/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,500	6,240	104,832,000
23/07/2019	16,800	-0.10 ▼	-0.60	16,900	17,000	16,500	1,230	20,664,000
22/07/2019	16,900	0.20 ▲	1.18	16,700	17,000	16,600	17,220	291,018,000
19/07/2019	16,700	0.10 ▲	0.60	16,600	17,000	16,600	26,210	437,707,000
18/07/2019	16,600	-0.20 ▼	-1.20	16,800	16,800	16,400	4,620	76,692,000
17/07/2019	16,800	0.20 ▲	1.19	16,600	16,800	16,400	1,210	20,328,000
16/07/2019	16,600	-0.10 ▼	-0.60	16,700	16,900	16,200	1,430	23,738,000
15/07/2019	16,700	-0.80 ▼	-4.79	17,500	17,800	16,600	8,030	134,101,000
12/07/2019	17,500	-0.30 ▼	-1.71	17,800	17,900	17,100	2,630	46,025,000
11/07/2019	17,800	-0.70 ▼	-3.93	18,500	18,500	17,800	1,570	27,946,000
10/07/2019	18,500	0.80 ▲	4.32	17,700	18,500	17,200	2,230	41,255,000
09/07/2019	17,700	0.80 ▲	4.52	16,900	17,800	16,900	5,320	94,164,000
08/07/2019	16,900	-0.20 ▼	-1.18	17,100	17,000	16,200	2,310	39,039,000
05/07/2019	17,100	0.60 ▲	3.51	16,500	18,000	16,000	2,850	48,735,000
04/07/2019	16,500	-0.30 ▼	-1.82	16,800	16,700	16,000	2,610	43,065,000
03/07/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,500	920	15,456,000
02/07/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,500	230	3,887,000
01/07/2019	17,000	-0.30 ▼	-1.76	17,300	17,400	16,600	700	11,900,000
28/06/2019	17,300	0.50 ▲	2.89	16,800	17,300	16,500	1,530	26,469,000
27/06/2019	16,800	-0.60 ▼	-3.57	17,400	17,800	16,500	3,060	51,408,000
26/06/2019	17,400	0.60 ▲	3.45	16,800	17,500	16,800	1,760	30,624,000
25/06/2019	16,800	-1.20 ▼	-7.14	18,000	17,500	16,800	9,860	165,648,000
24/06/2019	18,000	-0.30 ▼	-1.67	18,300	18,100	17,100	24,750	445,500,000
21/06/2019	18,300	0.00 ■■	0.00	18,300	18,500	17,800	1,460	26,718,000
20/06/2019	18,300	-0.40 ▼	-2.19	18,700	18,500	17,600	2,820	51,606,000
19/06/2019	18,700	1.30 ▲	6.95	17,400	18,800	15,700	1,590	29,733,000
18/06/2019	17,400	-0.20 ▼	-1.15	17,600	18,000	16,900	2,610	45,414,000
17/06/2019	17,600	-1.40 ▼	-7.95	19,000	18,600	17,600	3,180	55,968,000
16/06/2019	19,000	-0.80 ▼	-4.21	19,800	20,000	18,600	24,450	464,550,000
14/06/2019	19,000	-0.80 ▼	-4.21	19,800	20,000	18,600	24,450	464,550,000
13/06/2019	19,800	-0.40 ▼	-2.02	20,200	20,000	18,600	4,760	94,248,000
11/06/2019	20,100	1.80 ▲	8.96	18,300	20,100	18,800	12,780	256,878,000
10/06/2019	18,300	1.60 ▲	8.74	16,700	18,300	16,700	5,470	100,101,000
09/06/2019	16,700	0.60 ▲	3.59	16,100	16,900	16,300	90	1,503,000
07/06/2019	16,700	0.60 ▲	3.59	16,100	16,900	16,300	90	1,503,000
06/06/2019	16,100	0.00 ■■	0.00	16,100	17,100	16,100	10,970	176,617,000
05/06/2019	16,100	0.50 ▲	3.11	15,600	16,600	15,300	6,750	108,675,000
04/06/2019	15,600	-0.60 ▼	-3.85	16,200	16,000	15,400	980	15,288,000
03/06/2019	16,200	-0.20 ▼	-1.23	16,400	17,400	15,600	410	6,642,000
02/06/2019	17,400	0.60 ▲	3.45	16,800	18,200	17,000	2,920	50,808,000
31/05/2019	17,400	0.60 ▲	3.45	16,800	18,200	17,000	2,920	50,808,000
30/05/2019	16,800	0.40 ▲	2.38	16,400	17,600	16,000	13,300	223,440,000
29/05/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,400	20	328,000
28/05/2019	16,400	0.10 ▲	0.61	16,300	16,700	16,300	1,020	16,728,000
27/05/2019	16,300	0.30 ▲	1.84	16,000	16,300	16,300	170	2,771,000
26/05/2019	16,000	0.00 ■■	0.00	16,000	16,700	16,000	370	5,920,000
24/05/2019	16,000	0.00 ■■	0.00	16,000	16,700	16,000	370	5,920,000
23/05/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,800	600	9,600,000
22/05/2019	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	480	7,680,000
21/05/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	260	4,290,000
20/05/2019	16,500	0.50 ▲	3.03	16,000	16,800	15,500	3,630	59,895,000
19/05/2019	16,000	-1.00 ▼	-6.25	17,000	17,000	15,500	710	11,360,000
17/05/2019	16,000	-1.00 ▼	-6.25	17,000	17,000	15,500	710	11,360,000
16/05/2019	17,000	1.20 ▲	7.06	15,800	17,000	15,800	130	2,210,000
15/05/2019	17,000	1.20 ▲	7.06	15,800	17,000	15,800	130	2,210,000
14/05/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,700	50	790,000
13/05/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,700	60	948,000
12/05/2019	15,800	-0.10 ▼	-0.63	15,900	16,000	15,000	170	2,686,000
10/05/2019	15,800	-0.10 ▼	-0.63	15,900	16,000	15,000	170	2,686,000
09/05/2019	15,900	-0.20 ▼	-1.26	16,100	15,900	15,800	20	318,000
08/05/2019	16,100	0.00 ■■	0.00	16,100	16,100	16,100	20	322,000
07/05/2019	16,100	-0.30 ▼	-1.86	16,400	16,200	16,000	400	6,440,000
06/05/2019	16,400	0.30 ▲	1.83	16,100	16,400	16,400	10	164,000
05/05/2019	16,400	0.30 ▲	1.83	16,100	16,400	16,400	10	164,000
03/05/2019	16,400	0.30 ▲	1.83	16,100	16,400	16,400	10	164,000
02/05/2019	16,100	-0.20 ▼	-1.24	16,300	16,100	15,900	340	5,474,000
01/05/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
30/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
29/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
28/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
26/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
25/04/2019	16,300	0.00 ■■	0.00	16,300	17,000	16,000	40	652,000
24/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	60	978,000
23/04/2019	16,300	0.00 ■■	0.00	16,300	17,800	16,200	200	3,260,000
22/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,200	630	10,269,000
21/04/2019	16,300	0.20 ▲	1.23	16,100	16,300	16,000	350	5,705,000
19/04/2019	16,300	0.20 ▲	1.23	16,100	16,300	16,000	350	5,705,000
18/04/2019	16,100	0.00 ■■	0.00	16,100	16,400	16,100	450	7,245,000
17/04/2019	16,100	-0.10 ▼	-0.62	16,200	16,500	16,100	140	2,254,000
16/04/2019	16,200	0.10 ▲	0.62	16,100	16,200	16,100	1,070	17,334,000
15/04/2019	16,100	-0.40 ▼	-2.48	16,500	16,500	16,000	160	2,576,000
14/04/2019	16,100	-0.40 ▼	-2.48	16,500	16,500	16,000	160	2,576,000
12/04/2019	16,100	-0.40 ▼	-2.48	16,500	16,500	16,000	160	2,576,000
11/04/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	200	3,300,000
10/04/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	200	3,300,000
09/04/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	50	825,000
08/04/2019	16,500	-1.30 ▼	-7.88	17,800	16,700	16,300	650	10,725,000
07/04/2019	17,800	1.40 ▲	7.87	16,400	17,800	17,800	20	356,000
05/04/2019	17,800	1.40 ▲	7.87	16,400	17,800	17,800	20	356,000
04/04/2019	16,400	0.00 ■■	0.00	16,400	16,400	15,900	1,290	21,156,000
03/04/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,000	970	15,908,000
02/04/2019	16,400	-0.50 ▼	-3.05	16,900	16,700	16,400	150	2,460,000
01/04/2019	16,900	0.20 ▲	1.18	16,700	16,900	16,200	80	1,352,000
29/03/2019	16,700	-0.10 ▼	-0.60	16,800	16,900	16,500	150	2,505,000
28/03/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,700	300	5,040,000
27/03/2019	16,800	-0.30 ▼	-1.79	17,100	17,700	16,600	440	7,392,000
26/03/2019	17,100	0.70 ▲	4.09	16,400	17,100	16,300	320	5,472,000
25/03/2019	16,400	-1.20 ▼	-7.32	17,600	16,900	16,100	1,250	20,500,000
22/03/2019	17,600	-0.60 ▼	-3.41	18,200	18,100	16,900	1,520	26,752,000
21/03/2019	18,200	0.50 ▲	2.75	17,700	19,000	17,700	3,860	70,252,000
20/03/2019	17,700	1.60 ▲	9.04	16,100	17,700	16,100	6,350	112,395,000
19/03/2019	16,100	0.30 ▲	1.86	15,800	16,200	15,800	2,540	40,894,000
18/03/2019	15,800	0.10 ▲	0.63	15,700	16,000	15,800	470	7,426,000
15/03/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,700	160	2,512,000
13/03/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,500	530	8,321,000
12/03/2019	15,700	-0.30 ▼	-1.91	16,000	15,900	15,600	800	12,560,000
11/03/2019	16,000	0.20 ▲	1.25	15,800	16,000	15,700	30	480,000
06/03/2019	15,700	-0.20 ▼	-1.27	15,900	15,800	15,700	810	12,717,000
05/03/2019	15,900	-0.10 ▼	-0.63	16,000	15,900	15,700	890	14,151,000
04/03/2019	16,000	0.00 ■■	0.00	16,000	16,100	15,500	530	8,480,000
01/03/2019	16,000	-0.30 ▼	-1.88	16,300	16,100	16,000	650	10,400,000
28/02/2019	16,300	0.40 ▲	2.45	15,900	16,300	16,300	10	163,000
27/02/2019	15,900	0.60 ▲	3.77	15,300	15,900	15,700	210	3,339,000
26/02/2019	15,300	-0.50 ▼	-3.27	15,800	15,800	15,300	420	6,426,000
25/02/2019	15,800	0.00 ■■	0.00	15,800	16,100	15,700	460	7,268,000
22/02/2019	15,800	-0.20 ▼	-1.27	16,000	15,800	15,700	640	10,112,000
21/02/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	570	9,006,000
19/02/2019	16,500	-0.40 ▼	-2.42	16,900	16,600	16,500	490	8,085,000
18/02/2019	16,900	0.00 ■■	0.00	16,900	17,000	16,900	80	1,352,000
15/02/2019	16,900	0.70 ▲	4.14	16,200	16,900	16,300	2,200	37,180,000
14/02/2019	16,200	-0.20 ▼	-1.23	16,400	16,300	16,000	420	6,804,000
13/02/2019	16,300	0.10 ▲	0.61	16,200	16,300	16,300	10	163,000
12/02/2019	16,200	0.50 ▲	3.09	15,700	16,200	15,800	280	4,536,000
11/02/2019	15,700	-0.40 ▼	-2.55	16,100	16,000	15,700	870	13,659,000
31/01/2019	16,100	0.00 ■■	0.00	16,100	16,700	16,100	390	6,279,000
30/01/2019	16,100	0.00 ■■	0.00	16,100	16,400	16,100	40	644,000
28/01/2019	16,100	-0.10 ▼	-0.62	16,200	16,400	16,100	70	1,127,000
25/01/2019	16,200	0.00 ■■	0.00	16,200	16,600	16,200	230	3,726,000
24/01/2019	16,200	0.10 ▲	0.62	16,100	16,700	16,200	250,000	4,050,000,000
23/01/2019	16,100	-0.10 ▼	-0.62	16,200	16,300	16,100	150,000	2,415,000,000
22/01/2019	16,200	0.00 ■■	0.00	16,200	16,600	16,100	150,000	2,430,000,000
21/01/2019	16,200	-0.20 ▼	-1.23	16,400	17,900	16,200	130,000	2,106,000,000
19/01/2019	16,400	0.30 ▲	1.83	16,100	16,400	16,100	40,000	656,000,000
02/01/2019	16,300	-1.50 ▼	-9.20	17,800	17,800	16,300	3,800	61,940,000
28/12/2018	17,800	-0.30 ▼	-1.69	18,100	18,300	16,500	700	12,460,000
27/12/2018	18,100	-0.20 ▼	-1.10	18,300	18,600	18,000	6,300	114,030,000
26/12/2018	18,300	0.30 ▲	1.64	18,000	18,600	17,000	10,800	197,640,000
25/12/2018	18,000	1.20 ▲	6.67	16,800	18,100	16,000	23,400	421,200,000
24/12/2018	16,800	-0.20 ▼	-1.19	17,000	16,900	16,400	7,100	119,280,000
21/12/2018	17,000	0.60 ▲	3.53	16,400	17,000	16,000	3,900	66,300,000
20/12/2018	16,400	1.10 ▲	6.71	15,300	16,400	15,400	5,800	95,120,000
19/12/2018	15,300	-0.50 ▼	-3.27	15,800	16,000	15,000	14,800	226,440,000
18/12/2018	15,800	-0.50 ▼	-3.16	16,300	16,300	15,800	6,400	101,120,000
17/12/2018	16,300	-0.60 ▼	-3.68	16,900	17,000	16,100	10,800	176,040,000
14/12/2018	16,900	-0.70 ▼	-4.14	17,600	18,000	16,900	26,400	446,160,000
13/12/2018	17,600	-0.50 ▼	-2.84	18,100	18,200	17,600	7,600	133,760,000
12/12/2018	18,100	-0.10 ▼	-0.55	18,200	18,200	17,900	5,800	104,980,000
11/12/2018	18,200	0.00 ■■	0.00	18,200	18,500	18,000	7,200	131,040,000
10/12/2018	18,200	-0.90 ▼	-4.95	19,100	18,700	18,000	11,600	211,120,000
07/12/2018	19,100	0.00 ■■	0.00	19,100	19,200	17,600	33,800	645,580,000
06/12/2018	19,100	0.00 ■■	0.00	19,100	21,000	18,200	53,500	1,021,850,000
05/12/2018	19,100	1.70 ▲	8.90	17,400	19,100	19,000	96,400	1,841,240,000
04/12/2018	17,400	1.50 ▲	8.62	15,900	17,400	17,400	81,100	1,411,140,000
03/12/2018	31,800	2.20 ▲	6.92	29,600	32,500	28,500	41,900	1,332,420,000
30/11/2018	31,000	-1.80 ▼	-5.81	32,800	32,000	31,000	4,600	142,600,000
29/11/2018	32,800	-3.20 ▼	-9.76	36,000	35,500	32,800	10,900	357,520,000
28/11/2018	36,000	-0.60 ▼	-1.67	36,600	36,000	33,500	22,000	792,000,000
27/11/2018	36,600	-0.40 ▼	-1.09	37,000	37,100	33,500	40,600	1,485,960,000
26/11/2018	37,000	2.50 ▲	6.76	34,500	37,900	36,000	15,700	580,900,000
23/11/2018	34,500	3.10 ▲	8.99	31,400	34,500	33,000	33,900	1,169,550,000
22/11/2018	31,400	2.80 ▲	8.92	28,600	31,400	28,800	15,500	486,700,000
21/11/2018	28,600	0.00 ■■	0.00	28,600	29,400	28,100	5,500	157,300,000
20/11/2018	28,600	-0.40 ▼	-1.40	29,000	29,500	27,100	18,700	534,820,000
19/11/2018	29,000	-0.50 ▼	-1.72	29,500	29,500	28,200	21,700	629,300,000
16/11/2018	29,500	-0.50 ▼	-1.69	30,000	29,700	29,200	16,000	472,000,000
15/11/2018	30,000	0.00 ■■	0.00	30,000	30,000	29,000	16,300	489,000,000
14/11/2018	30,000	0.00 ■■	0.00	30,000	30,000	28,500	25,000	750,000,000
13/11/2018	30,000	0.00 ■■	0.00	30,000	30,000	29,300	38,900	1,167,000,000
12/11/2018	30,000	0.40 ▲	1.33	29,600	30,000	28,000	26,500	795,000,000
09/11/2018	29,600	-0.40 ▼	-1.35	30,000	30,000	29,500	3,800	112,480,000
08/11/2018	30,000	0.50 ▲	1.67	29,500	30,200	29,000	15,000	450,000,000
07/11/2018	29,500	0.50 ▲	1.69	29,000	29,500	28,000	10,300	303,850,000
06/11/2018	29,000	-0.10 ▼	-0.34	29,100	29,300	29,000	3,400	98,600,000
05/11/2018	29,100	0.80 ▲	2.75	28,300	29,200	27,500	9,000	261,900,000
02/11/2018	28,300	-0.90 ▼	-3.18	29,200	29,600	27,600	18,600	526,380,000
01/11/2018	29,200	-2.30 ▼	-7.88	31,500	31,500	29,200	12,300	359,160,000
31/10/2018	31,500	-0.20 ▼	-0.63	31,700	32,400	28,700	46,900	1,477,350,000
30/10/2018	31,700	-3.50 ▼	-11.04	35,200	36,900	31,700	55,800	1,768,860,000
29/10/2018	35,200	3.20 ▲	9.09	32,000	35,200	31,000	23,100	813,120,000
26/10/2018	32,000	-2.50 ▼	-7.81	34,500	36,000	32,000	32,700	1,046,400,000
25/10/2018	34,500	0.80 ▲	2.32	33,700	34,700	30,800	39,800	1,373,100,000
24/10/2018	33,700	-1.50 ▼	-4.45	35,200	36,900	33,000	17,000	572,900,000
23/10/2018	35,200	-3.80 ▼	-10.80	39,000	38,000	35,100	68,300	2,404,160,000
22/10/2018	39,000	-1.20 ▼	-3.08	40,200	43,100	38,500	46,300	1,805,700,000
19/10/2018	40,200	3.00 ▲	7.46	37,200	40,900	36,000	44,600	1,792,920,000
18/10/2018	37,200	-3.60 ▼	-9.68	40,800	44,800	37,200	91,100	3,388,920,000
17/10/2018	40,800	3.70 ▲	9.07	37,100	40,800	40,000	79,600	3,247,680,000
16/10/2018	37,100	3.30 ▲	8.89	33,800	37,100	35,000	98,000	3,635,800,000
15/10/2018	33,800	3.00 ▲	8.88	30,800	33,800	31,000	84,600	2,859,480,000
12/10/2018	30,800	2.80 ▲	9.09	28,000	30,800	28,000	73,300	2,257,640,000
11/10/2018	28,000	-1.80 ▼	-6.43	29,800	29,000	27,000	15,200	425,600,000
10/10/2018	29,800	0.90 ▲	3.02	28,900	30,500	28,000	26,700	795,660,000
09/10/2018	28,900	2.30 ▲	7.96	26,600	29,000	26,900	41,500	1,199,350,000
08/10/2018	26,600	0.00 ■■	0.00	26,600	26,600	26,100	13,200	351,120,000
05/10/2018	26,600	-0.50 ▼	-1.88	27,100	27,500	26,600	10,200	271,320,000
04/10/2018	27,100	0.20 ▲	0.74	26,900	27,100	26,100	23,700	642,270,000
03/10/2018	26,900	-0.30 ▼	-1.12	27,200	27,200	26,300	100,000	2,690,000,000
02/10/2018	27,200	0.60 ▲	2.21	26,600	27,200	26,600	66,800	1,816,960,000
01/10/2018	26,600	0.60 ▲	2.26	26,000	26,800	26,000	27,800	739,480,000
28/09/2018	26,000	1.50 ▲	5.77	24,500	26,200	24,500	116,300	3,023,800,000
27/09/2018	24,500	0.50 ▲	2.04	24,000	25,300	24,000	242,000	5,929,000,000
26/09/2018	24,000	0.00 ■■	0.00	24,000	24,000	23,500	25,700	616,800,000
25/09/2018	24,000	0.40 ▲	1.67	23,600	24,000	23,200	105,800	2,539,200,000
24/09/2018	23,600	0.40 ▲	1.69	23,200	23,600	22,800	4,100	96,760,000
21/09/2018	23,200	0.00 ■■	0.00	23,200	23,900	23,000	21,400	496,480,000
20/09/2018	23,200	0.20 ▲	0.86	23,000	23,800	22,700	93,800	2,176,160,000
19/09/2018	23,000	-0.30 ▼	-1.30	23,300	23,700	23,000	109,600	2,520,800,000
18/09/2018	23,300	0.30 ▲	1.29	23,000	23,500	22,600	82,600	1,924,580,000
17/09/2018	23,000	-0.30 ▼	-1.30	23,300	23,600	22,900	45,300	1,041,900,000
14/09/2018	23,300	1.00 ▲	4.29	22,300	23,900	22,400	75,500	1,759,150,000
13/09/2018	22,300	-0.30 ▼	-1.35	22,600	22,900	22,200	13,000	289,900,000
12/09/2018	22,600	-0.30 ▼	-1.33	22,900	23,100	22,500	51,100	1,154,860,000
11/09/2018	22,900	-0.80 ▼	-3.49	23,700	23,500	22,700	93,100	2,131,990,000
10/09/2018	23,700	-1.20 ▼	-5.06	24,900	24,800	23,500	47,600	1,128,120,000
07/09/2018	24,900	-0.10 ▼	-0.40	25,000	25,000	24,300	32,500	809,250,000
06/09/2018	25,000	1.10 ▲	4.40	23,900	26,000	23,900	287,200	7,180,000,000
05/09/2018	23,900	-0.20 ▼	-0.84	24,100	24,500	23,500	35,900	858,010,000
04/09/2018	24,100	-0.60 ▼	-2.49	24,700	24,900	23,800	36,500	879,650,000
31/08/2018	24,700	-0.30 ▼	-1.21	25,000	25,700	24,400	57,000	1,407,900,000
30/08/2018	25,000	1.50 ▲	6.00	23,500	25,200	22,800	56,800	1,420,000,000
29/08/2018	23,500	0.00 ■■	0.00	23,500	23,700	22,100	45,900	1,078,650,000
28/08/2018	23,500	-1.10 ▼	-4.68	24,800	24,600	23,100	36,000	846,000,000
27/08/2018	24,600	-0.20 ▼	-0.81	24,800	24,800	23,500	19,500	479,700,000
24/08/2018	24,800	0.80 ▲	3.23	24,000	25,100	24,400	81,200	2,013,760,000
23/08/2018	24,000	1.00 ▲	4.17	23,000	25,300	23,000	141,300	3,391,200,000
22/08/2018	23,000	1.50 ▲	6.52	21,500	23,600	21,500	89,700	2,063,100,000
21/08/2018	21,500	0.10 ▲	0.47	21,400	21,700	21,300	11,500	247,250,000
20/08/2018	21,400	0.10 ▲	0.47	21,300	21,400	20,200	33,500	716,900,000
17/08/2018	21,300	0.20 ▲	0.94	21,100	21,300	20,500	5,900	125,670,000
16/08/2018	21,100	0.50 ▲	2.37	20,600	21,100	20,500	4,700	99,170,000
15/08/2018	20,600	-1.30 ▼	-6.31	21,900	21,800	20,100	40,400	832,240,000
14/08/2018	21,900	-0.30 ▼	-1.37	22,200	22,000	21,300	13,000	284,700,000
13/08/2018	22,200	0.50 ▲	2.25	21,700	22,200	21,700	9,000	199,800,000
10/08/2018	21,700	0.00 ■■	0.00	21,700	21,700	21,500	7,600	164,920,000
09/08/2018	21,700	0.00 ■■	0.00	21,700	22,400	21,600	5,100	110,670,000
08/08/2018	21,700	-1.60 ▼	-7.37	23,300	23,000	21,500	62,000	1,345,400,000
07/08/2018	23,300	0.00 ■■	0.00	23,300	23,600	23,000	23,200	540,560,000
06/08/2018	23,300	0.00 ■■	0.00	23,300	23,300	23,000	17,900	417,070,000
03/08/2018	23,300	-0.70 ▼	-3.00	24,000	24,000	23,300	20,100	468,330,000
02/08/2018	24,000	-0.70 ▼	-2.92	24,700	24,900	23,700	40,200	964,800,000
01/08/2018	24,700	0.70 ▲	2.83	24,000	25,500	24,000	105,000	2,593,500,000
31/07/2018	24,000	0.10 ▲	0.42	23,900	24,500	23,300	28,900	693,600,000
30/07/2018	23,900	0.20 ▲	0.84	23,700	25,500	23,300	96,200	2,299,180,000
27/07/2018	23,700	1.40 ▲	5.91	22,300	23,700	23,700	100	2,370,000
26/07/2018	22,300	-0.60 ▼	-2.69	22,900	22,800	22,300	4,200	93,660,000
25/07/2018	22,900	-0.80 ▼	-3.49	23,700	23,000	22,900	9,200	210,680,000
24/07/2018	23,700	1.70 ▲	7.17	22,000	23,700	23,700	100	2,370,000
23/07/2018	22,000	-0.60 ▼	-2.73	22,600	22,000	22,000	400	8,800,000
20/07/2018	22,600	-1.30 ▼	-5.75	23,900	22,600	22,600	100	2,260,000
19/07/2018	23,900	-0.10 ▼	-0.42	24,000	23,900	22,600	200	4,780,000
18/07/2018	24,000	0.20 ▲	0.83	23,800	24,100	24,000	200	4,800,000
17/07/2018	23,800	-23.80 ▼	-100.00	23,800	0	0	0	0
16/07/2018	23,800	-0.90 ▼	-3.78	24,700	23,800	23,800	3,000	71,400,000
13/07/2018	24,700	-24.70 ▼	-100.00	24,700	0	0	0	0
12/07/2018	24,700	-24.70 ▼	-100.00	24,700	0	0	0	0
11/07/2018	24,700	0.40 ▲	1.62	24,300	24,700	24,700	300	7,410,000
10/07/2018	24,300	-0.40 ▼	-1.65	24,700	24,700	24,000	13,500	328,050,000
09/07/2018	24,700	0.90 ▲	3.64	23,800	24,700	23,800	1,500	37,050,000
06/07/2018	23,800	0.20 ▲	0.84	23,600	23,800	23,600	10,900	259,420,000
05/07/2018	23,600	-23.60 ▼	-100.00	23,600	0	0	0	0
04/07/2018	23,600	0.10 ▲	0.42	23,500	23,600	23,400	4,100	96,760,000
03/07/2018	23,500	0.50 ▲	2.13	23,000	23,500	23,000	1,400	32,900,000
02/07/2018	23,000	0.80 ▲	3.48	22,200	23,000	22,700	6,000	138,000,000
29/06/2018	22,200	-1.80 ▼	-8.11	24,000	23,500	22,200	19,700	437,340,000
28/06/2018	24,000	0.40 ▲	1.67	23,600	24,000	23,600	5,700	136,800,000
27/06/2018	23,600	0.10 ▲	0.42	23,500	23,600	23,500	3,500	82,600,000
26/06/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	700	16,450,000
25/06/2018	23,500	0.10 ▲	0.43	23,400	23,500	23,500	3,000	70,500,000
22/06/2018	23,400	0.00 ■■	0.00	23,400	23,500	23,400	15,100	353,340,000
21/06/2018	23,400	0.10 ▲	0.43	23,300	23,500	23,400	17,000	397,800,000
20/06/2018	23,300	-0.10 ▼	-0.43	23,400	23,500	23,300	6,700	156,110,000
19/06/2018	23,400	0.00 ■■	0.00	23,400	23,400	22,100	6,000	140,400,000
18/06/2018	23,400	0.00 ■■	0.00	23,400	23,400	23,300	8,600	201,240,000
15/06/2018	23,400	-23.40 ▼	-100.00	23,400	0	0	0	0
14/06/2018	23,400	0.00 ■■	0.00	23,400	23,400	23,300	11,300	264,420,000
13/06/2018	23,400	0.30 ▲	1.28	23,100	23,400	23,200	23,000	538,200,000
12/06/2018	23,100	-0.90 ▼	-3.90	24,000	23,200	22,600	14,200	328,020,000
11/06/2018	24,000	-0.80 ▼	-3.33	24,800	24,000	24,000	200	4,800,000
08/06/2018	24,800	1.10 ▲	4.44	23,700	24,800	22,900	200	4,960,000
07/06/2018	23,700	0.80 ▲	3.38	22,900	24,100	23,200	40,700	964,590,000
06/06/2018	22,900	-1.10 ▼	-4.80	24,000	24,000	22,900	67,700	1,550,330,000
05/06/2018	24,000	0.40 ▲	1.67	23,600	24,200	23,400	26,800	643,200,000
04/06/2018	23,600	0.40 ▲	1.69	23,200	23,600	23,200	26,800	632,480,000
01/06/2018	23,200	1.00 ▲	4.31	22,200	23,400	22,000	25,800	598,560,000
31/05/2018	22,200	-1.00 ▼	-4.50	23,200	23,200	22,100	41,900	930,180,000
30/05/2018	23,200	0.00 ■■	0.00	23,200	23,200	23,200	30,400	705,280,000
29/05/2018	23,200	0.00 ■■	0.00	23,200	23,400	23,200	24,500	568,400,000
28/05/2018	23,200	0.00 ■■	0.00	23,200	23,500	23,000	20,500	475,600,000
25/05/2018	23,200	0.00 ■■	0.00	23,200	23,200	23,200	21,500	498,800,000
24/05/2018	23,200	0.30 ▲	1.29	22,900	23,400	23,000	25,200	584,640,000
23/05/2018	22,900	-1.10 ▼	-4.80	24,000	24,100	22,800	50,300	1,151,870,000
22/05/2018	24,000	0.20 ▲	0.83	23,800	24,000	23,800	24,900	597,600,000
21/05/2018	23,800	0.10 ▲	0.42	23,700	23,800	23,700	24,100	573,580,000
18/05/2018	24,700	0.30 ▲	1.21	24,400	24,900	24,600	27,700	684,190,000
17/05/2018	24,400	0.90 ▲	3.69	23,500	24,600	23,700	23,000	561,200,000
16/05/2018	23,500	-2.10 ▼	-8.94	25,600	25,800	23,500	51,000	1,198,500,000
15/05/2018	25,600	0.60 ▲	2.34	25,000	25,600	25,200	27,700	709,120,000
14/05/2018	25,000	0.10 ▲	0.40	24,900	25,000	24,800	26,000	650,000,000
11/05/2018	24,900	0.10 ▲	0.40	24,800	24,900	24,800	23,300	580,170,000
10/05/2018	24,800	0.20 ▲	0.81	24,600	25,000	24,700	26,700	662,160,000
09/05/2018	24,600	0.60 ▲	2.44	24,000	24,700	24,000	23,200	570,720,000
08/05/2018	24,000	-1.20 ▼	-5.00	25,200	25,500	22,800	46,500	1,116,000,000
07/05/2018	25,200	-0.90 ▼	-3.57	26,100	26,100	25,100	20,000	504,000,000
04/05/2018	26,100	-0.20 ▼	-0.77	26,300	26,600	26,100	24,200	631,620,000
03/05/2018	26,300	1.30 ▲	4.94	25,000	26,900	25,200	20,200	531,260,000
02/05/2018	25,000	2.20 ▲	8.80	22,800	25,000	22,800	45,400	1,135,000,000
27/04/2018	22,800	0.40 ▲	1.75	22,400	22,800	22,300	87,400	1,992,720,000
26/04/2018	22,400	-0.10 ▼	-0.45	22,500	22,600	22,200	21,800	488,320,000
24/04/2018	22,500	0.20 ▲	0.89	22,300	22,600	22,300	19,500	438,750,000
23/04/2018	22,300	-0.60 ▼	-2.69	22,900	22,900	22,300	23,500	524,050,000
20/04/2018	22,900	0.00 ■■	0.00	22,900	22,900	22,800	40,100	918,290,000
19/04/2018	22,900	-0.10 ▼	-0.44	23,000	24,000	22,700	22,800	522,120,000
18/04/2018	23,000	0.00 ■■	0.00	23,000	23,000	22,900	23,400	538,200,000
13/04/2018	23,000	-0.40 ▼	-1.74	23,400	23,300	22,900	117,500	2,702,500,000
12/04/2018	23,400	0.00 ■■	0.00	23,400	23,400	23,000	27,800	650,520,000
11/04/2018	23,400	0.00 ■■	0.00	23,400	23,600	23,000	21,800	510,120,000
10/04/2018	23,400	-0.30 ▼	-1.28	23,700	23,600	23,000	19,800	463,320,000
09/04/2018	23,700	-0.10 ▼	-0.42	23,800	23,900	23,500	23,700	561,690,000
06/04/2018	23,800	0.10 ▲	0.42	23,700	23,800	23,500	20,800	495,040,000
05/04/2018	23,700	0.00 ■■	0.00	23,700	23,800	23,200	24,500	580,650,000
04/04/2018	23,700	0.20 ▲	0.84	23,500	23,800	23,500	28,900	684,930,000
03/04/2018	23,500	-0.40 ▼	-1.70	23,900	23,800	23,500	27,600	648,600,000
02/04/2018	23,900	-0.10 ▼	-0.42	24,000	24,300	23,700	40,500	967,950,000
30/03/2018	24,000	2.10 ▲	8.75	21,900	24,000	21,900	63,100	1,514,400,000
29/03/2018	21,900	-2.20 ▼	-10.05	24,100	24,400	21,700	210,500	4,609,950,000
28/03/2018	24,100	-0.20 ▼	-0.83	24,300	24,300	24,000	17,800	428,980,000
27/03/2018	24,300	0.20 ▲	0.82	24,100	24,400	24,000	18,000	437,400,000
26/03/2018	24,100	-0.30 ▼	-1.24	24,400	24,500	24,000	15,400	371,140,000
23/03/2018	24,400	-0.10 ▼	-0.41	24,500	24,600	24,400	16,700	407,480,000
22/03/2018	24,500	0.30 ▲	1.22	24,200	24,600	24,500	15,900	389,550,000
21/03/2018	24,200	-0.70 ▼	-2.89	24,900	24,900	24,200	18,600	450,120,000
20/03/2018	24,900	0.00 ■■	0.00	24,900	25,000	24,800	16,200	403,380,000
19/03/2018	24,900	-0.10 ▼	-0.40	25,000	25,000	24,800	18,000	448,200,000
16/03/2018	25,000	-0.70 ▼	-2.80	25,700	25,700	25,000	13,800	345,000,000
15/03/2018	25,700	-0.40 ▼	-1.56	26,100	26,000	25,500	23,700	609,090,000
14/03/2018	26,100	0.10 ▲	0.38	26,000	26,100	25,900	17,600	459,360,000
13/03/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,900	18,400	478,400,000
12/03/2018	26,000	0.00 ■■	0.00	26,000	26,100	25,800	22,400	582,400,000
09/03/2018	26,000	0.10 ▲	0.38	25,900	26,000	25,900	20,400	530,400,000
08/03/2018	25,900	-0.10 ▼	-0.39	26,000	26,000	25,900	19,900	515,410,000
07/03/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,800	17,500	455,000,000
06/03/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,900	16,300	423,800,000
05/03/2018	26,000	0.10 ▲	0.38	25,900	26,100	25,800	28,800	748,800,000
02/03/2018	25,900	0.20 ▲	0.77	25,700	25,900	25,700	18,800	486,920,000
01/03/2018	25,700	0.20 ▲	0.78	25,500	25,700	25,500	21,100	542,270,000
28/02/2018	25,500	0.30 ▲	1.18	25,200	25,500	25,100	16,600	423,300,000
27/02/2018	25,200	0.10 ▲	0.40	25,100	25,200	25,100	17,400	438,480,000
26/02/2018	25,100	-0.60 ▼	-2.39	25,700	25,600	24,800	20,500	514,550,000
23/02/2018	25,700	-0.10 ▼	-0.39	25,800	25,800	25,600	8,200	210,740,000
22/02/2018	25,800	-0.10 ▼	-0.39	25,900	25,800	25,700	16,500	425,700,000
21/02/2018	25,900	-0.10 ▼	-0.39	26,000	26,000	25,800	17,600	455,840,000
13/02/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,800	14,500	377,000,000
12/02/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,800	16,900	439,400,000
09/02/2018	26,000	-0.30 ▼	-1.15	26,300	26,100	26,000	17,800	462,800,000
08/02/2018	26,300	0.00 ■■	0.00	26,300	26,400	26,300	17,800	468,140,000
07/02/2018	26,300	-0.30 ▼	-1.14	26,600	26,800	26,100	58,300	1,533,290,000
06/02/2018	26,600	-0.50 ▼	-1.88	27,100	27,100	26,600	12,900	343,140,000
05/02/2018	27,100	-0.30 ▼	-1.11	27,400	27,400	27,000	23,300	631,430,000
02/02/2018	27,400	0.10 ▲	0.36	27,300	27,400	27,300	21,300	583,620,000
01/02/2018	27,300	0.00 ■■	0.00	27,300	27,300	27,200	23,000	627,900,000
31/01/2018	27,300	0.00 ■■	0.00	27,300	27,300	27,200	22,800	622,440,000
30/01/2018	27,300	-0.20 ▼	-0.73	27,500	27,700	27,200	37,800	1,031,940,000
29/01/2018	27,500	-0.20 ▼	-0.73	27,700	27,700	27,500	21,600	594,000,000
26/01/2018	27,700	-0.40 ▼	-1.44	28,100	28,000	27,600	27,900	772,830,000
25/01/2018	28,100	-0.10 ▼	-0.36	28,200	28,200	28,000	28,300	795,230,000
24/01/2018	28,200	0.20 ▲	0.71	27,800	28,200	28,000	32,500	916,500,000
23/01/2018	28,000	0.20 ▲	0.71	27,800	28,000	27,600	29,100	814,800,000
22/01/2018	27,800	0.30 ▲	1.08	27,500	27,900	27,500	26,800	745,040,000
19/01/2018	27,500	0.00 ■■	0.00	27,500	27,600	27,500	17,000	467,500,000
18/01/2018	27,500	-0.90 ▼	-3.27	28,400	28,400	27,400	23,500	646,250,000
17/01/2018	28,400	-1.60 ▼	-5.63	30,000	29,900	28,400	37,100	1,053,640,000
16/01/2018	30,000	0.00 ■■	0.00	30,000	30,000	29,800	21,600	648,000,000
15/01/2018	30,000	-0.10 ▼	-0.33	30,100	30,100	30,000	17,400	522,000,000
12/01/2018	30,100	-0.30 ▼	-1.00	30,400	30,300	30,100	16,300	490,630,000
11/01/2018	30,400	-0.30 ▼	-0.99	30,700	30,700	30,400	18,100	550,240,000
10/01/2018	30,700	0.00 ■■	0.00	30,700	30,800	30,700	18,200	558,740,000
09/01/2018	30,700	-0.10 ▼	-0.33	30,800	30,900	30,700	17,500	537,250,000
08/01/2018	30,800	-1.00 ▼	-3.25	31,800	31,800	30,700	35,800	1,102,640,000
05/01/2018	31,800	0.00 ■■	0.00	31,800	32,000	31,700	34,300	1,090,740,000
03/01/2018	31,500	0.10 ▲	0.32	31,400	31,600	31,400	23,200	730,800,000
02/01/2018	31,400	0.10 ▲	0.32	31,300	31,500	31,300	22,300	700,220,000
29/12/2017	31,300	0.00 ■■	0.00	31,300	31,400	31,200	20,100	629,130,000
28/12/2017	31,300	0.30 ▲	0.96	31,000	31,400	31,200	24,100	754,330,000
27/12/2017	31,000	-0.80 ▼	-2.58	31,800	32,000	31,000	24,000	744,000,000
26/12/2017	31,800	0.50 ▲	1.57	31,300	32,000	31,300	20,400	648,720,000
25/12/2017	31,300	0.10 ▲	0.32	31,200	31,300	31,200	17,700	554,010,000
22/12/2017	31,200	0.00 ■■	0.00	31,200	31,300	31,200	17,300	539,760,000
21/12/2017	31,200	0.10 ▲	0.32	31,100	31,200	31,100	15,500	483,600,000
20/12/2017	31,100	0.00 ■■	0.00	31,100	31,100	31,100	16,500	513,150,000
19/12/2017	31,200	0.10 ▲	0.32	31,100	31,200	31,100	2,200	68,640,000
18/12/2017	31,100	0.00 ■■	0.00	31,100	31,100	31,100	2,600	80,860,000
15/12/2017	31,200	0.00 ■■	0.00	31,200	31,200	31,200	1,700	53,040,000
14/12/2017	31,200	0.00 ■■	0.00	31,200	31,200	31,200	1,100	34,320,000
13/12/2017	31,200	-0.10 ▼	-0.32	31,300	31,200	31,200	1,500	46,800,000
12/12/2017	31,600	0.00 ■■	0.00	31,600	31,600	31,600	2,200	69,520,000
11/12/2017	31,500	-0.10 ▼	-0.32	31,600	31,500	31,500	1,000