Lịch sử giao dịch NTC - 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 Khu Công nghiệp Nam Tân Uyên
Nam Tan Uyen Joint Stock Company
Mã CK: NTC 123.60 ▲ +1.90 (+1.54%) (cập nhật 14:00 09/02/2023)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Bất động sản
Website: http://namtanuyen.com.vn

NTC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
09/02/2023	123,600	1.90 ▲	1.54	121,700	123,700	122,000	3,100	383,160,000
08/02/2023	122,900	1.00 ▲	0.81	121,900	124,000	121,100	8,800	1,081,520,000
07/02/2023	125,000	4.30 ▲	3.44	120,700	127,000	120,800	4,600	575,000,000
06/02/2023	121,700	1.10 ▲	0.90	120,600	121,900	120,500	14,100	1,715,970,000
03/02/2023	120,000	-1.70 ▼	-1.42	121,700	121,500	120,000	1,800	216,000,000
02/02/2023	120,000	-5.50 ▼	-4.58	125,500	122,000	117,000	11,100	1,332,000,000
01/02/2023	124,300	4.60 ▲	3.70	119,700	130,000	120,200	7,200	894,960,000
31/01/2023	122,100	5.50 ▲	4.50	116,600	127,800	117,800	13,300	1,623,930,000
30/01/2023	118,000	3.20 ▲	2.71	114,800	119,900	113,500	7,500	885,000,000
27/01/2023	116,000	2.40 ▲	2.07	113,600	116,000	114,000	2,100	243,600,000
19/01/2023	114,500	0.80 ▲	0.70	113,700	114,700	112,900	1,700	194,650,000
18/01/2023	113,900	3.10 ▲	2.72	110,800	115,800	111,000	10,200	1,161,780,000
17/01/2023	113,000	2.50 ▲	2.21	110,500	113,000	109,100	6,900	779,700,000
16/01/2023	112,300	0.00 ■■	0.00	112,300	112,300	105,800	2,800	314,440,000
13/01/2023	112,300	0.00 ■■	0.00	112,300	112,300	112,000	1,000	112,300,000
12/01/2023	112,900	0.90 ▲	0.80	112,000	112,900	112,000	1,000	112,900,000
11/01/2023	112,000	2.40 ▲	2.14	109,600	112,000	112,000	100	11,200,000
10/01/2023	111,600	0.30 ▲	0.27	111,300	111,600	109,200	2,100	234,360,000
09/01/2023	111,300	0.00 ■■	0.00	111,300	111,300	111,300	100	11,130,000
06/01/2023	110,900	-1.00 ▼	-0.90	111,900	113,000	110,900	1,100	121,990,000
05/01/2023	111,300	0.50 ▲	0.45	110,800	112,000	111,200	4,300	478,590,000
04/01/2023	111,600	-1.50 ▼	-1.34	113,100	112,900	110,300	2,100	234,360,000
03/01/2023	113,700	3.60 ▲	3.17	110,100	113,800	112,000	1,400	159,180,000
30/12/2022	113,200	0.30 ▲	0.27	112,900	113,200	109,500	10,900	1,233,880,000
29/12/2022	114,000	1.30 ▲	1.14	112,700	114,000	111,000	700	79,800,000
28/12/2022	113,000	2.80 ▲	2.48	110,200	113,000	111,000	2,500	282,500,000
27/12/2022	112,800	-0.10 ▼	-0.09	112,900	112,800	106,100	1,800	203,040,000
26/12/2022	113,000	-0.40 ▼	-0.35	113,400	113,600	112,000	10,100	1,141,300,000
23/12/2022	114,300	4.20 ▲	3.67	110,100	114,800	111,000	1,200	137,160,000
22/12/2022	113,000	0.20 ▲	0.18	112,800	114,900	99,100	4,400	497,200,000
21/12/2022	115,000	-1.20 ▼	-1.04	116,200	117,000	112,100	7,600	874,000,000
20/12/2022	116,500	0.10 ▲	0.09	116,400	117,500	112,000	3,200	372,800,000
19/12/2022	118,300	0.50 ▲	0.42	117,800	118,300	115,800	600	70,980,000
15/12/2022	119,900	4.20 ▲	3.50	115,700	122,000	116,000	800	95,920,000
14/12/2022	118,200	4.90 ▲	4.15	113,300	129,500	114,000	3,800	449,160,000
13/12/2022	119,000	-0.90 ▼	-0.76	119,900	120,500	118,000	5,300	630,700,000
12/12/2022	120,000	-0.40 ▼	-0.33	120,400	122,000	119,000	3,300	396,000,000
09/12/2022	119,000	-3.90 ▼	-3.28	122,900	121,100	119,000	3,000	357,000,000
08/12/2022	124,000	1.20 ▲	0.97	122,800	124,000	122,600	2,600	322,400,000
07/12/2022	124,400	1.20 ▲	0.96	123,200	127,000	120,100	1,800	223,920,000
06/12/2022	121,500	-4.00 ▼	-3.29	125,500	127,000	121,500	8,700	1,057,050,000
05/12/2022	126,700	9.40 ▲	7.42	117,300	127,900	123,000	3,800	481,460,000
02/12/2022	118,200	0.40 ▲	0.34	117,800	118,200	116,100	5,300	626,460,000
01/12/2022	117,600	0.40 ▲	0.34	117,200	125,900	117,200	3,700	435,120,000
30/11/2022	118,500	-0.50 ▼	-0.42	119,000	118,500	116,700	4,000	474,000,000
29/11/2022	118,100	-0.20 ▼	-0.17	118,300	120,000	118,000	600	70,860,000
28/11/2022	120,000	9.20 ▲	7.67	110,800	120,000	116,000	5,000	600,000,000
25/11/2022	112,000	5.80 ▲	5.18	106,200	112,100	108,400	3,800	425,600,000
24/11/2022	107,000	1.40 ▲	1.31	105,600	108,000	105,600	3,400	363,800,000
23/11/2022	104,500	-2.00 ▼	-1.91	106,500	106,500	104,500	700	73,150,000
22/11/2022	105,600	0.30 ▲	0.28	105,300	108,100	105,000	5,000	528,000,000
21/11/2022	105,000	6.10 ▲	5.81	98,900	108,900	105,000	4,100	430,500,000
18/11/2022	105,500	11.60 ▲	11.00	93,900	109,000	88,800	3,400	358,700,000
17/11/2022	100,500	6.60 ▲	6.57	93,900	107,900	98,500	9,100	914,550,000
16/11/2022	100,000	12.10 ▲	12.10	87,900	101,000	86,000	7,200	720,000,000
15/11/2022	86,100	-14.90 ▼	-17.31	101,000	92,000	86,100	17,200	1,480,920,000
14/11/2022	101,000	-16.20 ▼	-16.04	117,200	108,800	99,700	8,600	868,600,000
11/11/2022	115,500	-7.60 ▼	-6.58	123,100	123,100	115,000	4,100	473,550,000
10/11/2022	120,000	-10.60 ▼	-8.83	130,600	130,700	118,100	4,600	552,000,000
09/11/2022	130,400	0.10 ▲	0.08	130,300	133,000	130,400	4,300	560,720,000
08/11/2022	132,000	-2.20 ▼	-1.67	134,200	133,900	129,000	3,400	448,800,000
07/11/2022	132,000	-4.30 ▼	-3.26	136,300	135,500	132,000	3,900	514,800,000
04/11/2022	137,000	-3.20 ▼	-2.34	140,200	137,000	134,500	4,300	589,100,000
03/11/2022	138,500	-3.60 ▼	-2.60	142,100	142,000	137,000	2,400	332,400,000
02/11/2022	141,600	-4.00 ▼	-2.82	145,600	145,600	141,500	6,300	892,080,000
01/11/2022	145,300	0.00 ■■	0.00	145,300	148,000	145,300	1,800	261,540,000
31/10/2022	145,100	-0.90 ▼	-0.62	146,000	146,200	145,000	8,700	1,262,370,000
28/10/2022	149,000	2.70 ▲	1.81	146,300	150,000	145,400	10,400	1,549,600,000
27/10/2022	150,500	2.70 ▲	1.79	147,800	152,800	145,100	4,400	662,200,000
26/10/2022	148,000	-2.00 ▼	-1.35	150,000	150,100	142,000	10,500	1,554,000,000
25/10/2022	150,000	-3.30 ▼	-2.20	153,300	151,500	145,000	27,300	4,095,000,000
24/10/2022	151,200	-4.90 ▼	-3.24	156,100	156,000	151,200	11,400	1,723,680,000
21/10/2022	158,500	0.90 ▲	0.57	157,600	159,900	153,100	13,900	2,203,150,000
20/10/2022	159,500	-0.10 ▼	-0.06	159,600	159,500	157,200	5,200	829,400,000
19/10/2022	158,800	0.00 ■■	0.00	158,800	161,000	158,800	3,200	508,160,000
18/10/2022	157,500	1.50 ▲	0.95	156,000	161,000	155,600	1,900	299,250,000
17/10/2022	159,000	1.90 ▲	1.19	157,100	159,000	155,000	7,500	1,192,500,000
14/10/2022	158,500	3.60 ▲	2.27	154,900	158,900	154,900	7,900	1,252,150,000
13/10/2022	157,900	-3.70 ▼	-2.34	161,600	162,000	153,000	11,500	1,815,850,000
12/10/2022	162,700	4.20 ▲	2.58	158,500	162,800	160,000	3,300	536,910,000
11/10/2022	159,300	-1.30 ▼	-0.82	160,600	160,400	155,000	4,500	716,850,000
07/10/2022	161,000	-1.30 ▼	-0.81	162,300	161,000	153,000	30,400	4,894,400,000
06/10/2022	161,000	-0.80 ▼	-0.50	161,800	165,500	161,000	1,700	273,700,000
05/10/2022	163,800	3.40 ▲	2.08	160,400	165,000	160,000	4,800	786,240,000
04/10/2022	162,000	-2.30 ▼	-1.42	164,300	166,000	159,000	13,200	2,138,400,000
03/10/2022	161,000	-6.20 ▼	-3.85	167,200	167,000	161,000	8,100	1,304,100,000
30/09/2022	170,000	-0.10 ▼	-0.06	170,100	170,000	166,000	14,300	2,431,000,000
29/09/2022	169,700	-1.30 ▼	-0.77	171,000	171,100	169,700	6,100	1,035,170,000
28/09/2022	172,900	0.40 ▲	0.23	172,500	172,900	170,000	12,900	2,230,410,000
27/09/2022	172,000	0.50 ▲	0.29	171,500	173,000	172,000	3,700	636,400,000
26/09/2022	170,800	-4.90 ▼	-2.87	175,700	172,500	170,300	10,200	1,742,160,000
23/09/2022	175,000	4.20 ▲	2.40	170,800	176,900	171,000	7,100	1,242,500,000
22/09/2022	172,000	1.70 ▲	0.99	170,300	172,000	170,000	2,200	378,400,000
21/09/2022	173,800	5.60 ▲	3.22	168,200	174,000	168,000	14,900	2,589,620,000
20/09/2022	171,000	1.80 ▲	1.05	169,200	171,500	167,000	6,200	1,060,200,000
19/09/2022	169,000	-1.20 ▼	-0.71	170,200	171,900	168,000	10,500	1,774,500,000
16/09/2022	169,900	-1.30 ▼	-0.77	171,200	172,400	169,900	4,900	832,510,000
15/09/2022	170,000	-2.70 ▼	-1.59	172,700	173,000	170,000	9,700	1,649,000,000
14/09/2022	174,500	0.70 ▲	0.40	173,800	174,500	171,000	2,400	418,800,000
13/09/2022	174,000	-1.70 ▼	-0.98	175,700	176,000	170,200	12,000	2,088,000,000
12/09/2022	176,000	0.50 ▲	0.28	175,500	176,200	175,000	2,100	369,600,000
09/09/2022	176,500	0.90 ▲	0.51	175,600	178,000	175,000	5,500	970,750,000
08/09/2022	177,400	-0.30 ▼	-0.17	177,700	177,700	175,000	5,100	904,740,000
07/09/2022	176,000	-3.30 ▼	-1.88	179,300	180,200	176,000	10,500	1,848,000,000
06/09/2022	178,200	-1.40 ▼	-0.79	179,600	180,500	178,000	9,100	1,621,620,000
05/09/2022	179,500	-4.10 ▼	-2.28	183,600	183,000	176,000	12,000	2,154,000,000
31/08/2022	184,000	-0.20 ▼	-0.11	184,200	184,900	183,000	2,800	515,200,000
30/08/2022	183,000	-2.20 ▼	-1.20	185,200	188,000	183,000	15,000	2,745,000,000
29/08/2022	186,000	-0.50 ▼	-0.27	186,500	186,000	184,000	3,400	632,400,000
26/08/2022	187,900	0.70 ▲	0.37	187,200	187,900	186,000	4,200	789,180,000
25/08/2022	187,500	0.00 ■■	0.00	187,500	187,500	187,000	1,100	206,250,000
24/08/2022	188,000	1.70 ▲	0.90	186,300	188,500	186,500	7,400	1,391,200,000
23/08/2022	186,500	-1.50 ▼	-0.80	188,000	186,500	186,100	2,200	410,300,000
22/08/2022	187,000	1.00 ▲	0.53	186,000	189,100	186,100	7,100	1,327,700,000
19/08/2022	186,100	1.20 ▲	0.64	184,900	187,000	184,700	5,000	930,500,000
18/08/2022	185,000	0.00 ■■	0.00	185,000	185,100	184,000	5,200	962,000,000
17/08/2022	185,000	0.10 ▲	0.05	184,900	186,000	184,900	6,700	1,239,500,000
16/08/2022	187,000	0.60 ▲	0.32	186,400	189,000	183,500	5,300	991,100,000
15/08/2022	186,000	-0.90 ▼	-0.48	186,900	189,900	186,000	4,300	799,800,000
12/08/2022	186,100	1.80 ▲	0.97	184,300	188,000	183,900	5,900	1,097,990,000
11/08/2022	184,500	0.20 ▲	0.11	184,300	185,900	183,500	10,800	1,992,600,000
10/08/2022	185,000	1.00 ▲	0.54	184,000	185,000	183,000	7,600	1,406,000,000
09/08/2022	184,100	-2.90 ▼	-1.58	187,000	185,000	182,000	5,900	1,086,190,000
08/08/2022	185,500	-2.30 ▼	-1.24	187,800	190,200	185,000	4,900	908,950,000
05/08/2022	187,000	0.90 ▲	0.48	186,100	188,500	187,000	9,400	1,757,800,000
04/08/2022	188,000	6.30 ▲	3.35	181,700	188,000	183,700	15,500	2,914,000,000
03/08/2022	183,700	8.60 ▲	4.68	175,100	188,000	176,000	27,900	5,125,230,000
02/08/2022	176,800	2.00 ▲	1.13	174,800	176,800	174,000	20,300	3,589,040,000
01/08/2022	174,600	0.00 ■■	0.00	174,600	175,600	174,000	21,100	3,684,060,000
29/07/2022	173,600	2.00 ▲	1.15	171,600	176,000	173,000	6,300	1,093,680,000
28/07/2022	173,100	6.40 ▲	3.70	166,700	178,000	166,500	27,400	4,742,940,000
27/07/2022	166,700	0.00 ■■	0.00	166,700	166,700	166,700	1,100	183,370,000
26/07/2022	166,100	-1.70 ▼	-1.02	167,800	169,400	166,100	3,400	564,740,000
25/07/2022	167,900	-1.00 ▼	-0.60	168,900	168,000	167,500	300	50,370,000
22/07/2022	168,100	0.60 ▲	0.36	167,500	169,500	168,000	4,000	672,400,000
21/07/2022	168,500	0.40 ▲	0.24	168,100	168,500	167,100	3,700	623,450,000
20/07/2022	168,600	-0.10 ▼	-0.06	168,700	170,000	167,000	3,900	657,540,000
19/07/2022	168,800	0.70 ▲	0.41	168,100	169,500	166,700	3,200	540,160,000
18/07/2022	169,000	2.80 ▲	1.66	166,200	169,000	166,200	1,400	236,600,000
15/07/2022	168,000	-1.00 ▼	-0.60	169,000	168,000	166,000	4,300	722,400,000
14/07/2022	169,000	3.00 ▲	1.78	166,000	169,400	168,900	5,700	963,300,000
13/07/2022	166,900	3.50 ▲	2.10	163,400	167,000	165,000	4,200	700,980,000
12/07/2022	164,600	3.60 ▲	2.19	161,000	164,900	160,000	6,000	987,600,000
11/07/2022	160,700	-1.60 ▼	-1.00	162,300	162,000	160,500	3,800	610,660,000
08/07/2022	163,000	-0.10 ▼	-0.06	163,100	163,800	161,500	1,500	244,500,000
07/07/2022	163,000	0.00 ■■	0.00	163,000	163,900	162,000	600	97,800,000
06/07/2022	161,500	-3.40 ▼	-2.11	164,900	165,000	155,000	4,900	791,350,000
05/07/2022	165,800	-0.20 ▼	-0.12	166,000	166,000	164,000	9,800	1,624,840,000
04/07/2022	167,500	0.60 ▲	0.36	166,900	168,000	165,700	3,800	636,500,000
01/07/2022	169,300	-0.20 ▼	-0.12	169,500	169,300	166,200	2,400	406,320,000
30/06/2022	170,000	-0.20 ▼	-0.12	170,200	170,000	168,000	4,600	782,000,000
29/06/2022	169,000	0.70 ▲	0.41	168,300	171,900	169,000	5,500	929,500,000
28/06/2022	168,300	1.50 ▲	0.89	166,800	168,500	168,000	1,600	269,280,000
27/06/2022	167,000	2.00 ▲	1.20	165,000	168,500	165,900	3,000	501,000,000
24/06/2022	165,000	0.10 ▲	0.06	164,900	165,000	164,900	200	33,000,000
23/06/2022	166,000	1.40 ▲	0.84	164,600	166,000	164,200	2,300	381,800,000
22/06/2022	168,200	0.80 ▲	0.48	167,400	169,800	161,000	7,200	1,211,040,000
21/06/2022	167,500	-0.30 ▼	-0.18	167,800	167,500	167,000	4,700	787,250,000
20/06/2022	169,000	-0.10 ▼	-0.06	169,100	169,100	166,000	11,800	1,994,200,000
17/06/2022	169,900	0.70 ▲	0.41	169,200	171,000	168,300	7,600	1,291,240,000
16/06/2022	171,000	2.50 ▲	1.46	168,500	171,000	168,600	2,800	478,800,000
15/06/2022	169,100	-1.10 ▼	-0.65	170,200	171,000	168,000	23,400	3,956,940,000
14/06/2022	170,000	0.20 ▲	0.12	169,800	170,500	169,800	2,200	374,000,000
13/06/2022	169,500	-5.50 ▼	-3.24	175,000	174,000	167,000	12,800	2,169,600,000
10/06/2022	174,500	-2.40 ▼	-1.38	176,900	176,000	174,000	8,500	1,483,250,000
09/06/2022	176,900	3.20 ▲	1.81	173,700	178,900	173,900	7,500	1,326,750,000
08/06/2022	175,000	4.10 ▲	2.34	170,900	175,000	171,200	10,900	1,907,500,000
07/06/2022	171,900	2.10 ▲	1.22	169,800	172,000	169,800	10,600	1,822,140,000
06/06/2022	170,000	0.10 ▲	0.06	169,900	172,000	168,000	24,700	4,199,000,000
03/06/2022	169,000	-1.90 ▼	-1.12	170,900	170,900	169,000	18,700	3,160,300,000
02/06/2022	170,000	-2.40 ▼	-1.41	172,400	173,000	169,000	13,900	2,363,000,000
01/06/2022	174,500	-0.70 ▼	-0.40	175,200	175,000	172,000	15,000	2,617,500,000
31/05/2022	174,000	2.10 ▲	1.21	171,900	177,000	172,000	11,900	2,070,600,000
30/05/2022	172,500	0.40 ▲	0.23	172,100	174,000	171,000	7,600	1,311,000,000
27/05/2022	171,500	-0.60 ▼	-0.35	172,100	174,000	171,300	11,700	2,006,550,000
26/05/2022	172,000	1.10 ▲	0.64	170,900	173,700	171,100	8,600	1,479,200,000
25/05/2022	173,000	0.60 ▲	0.35	172,400	173,000	170,000	31,700	5,484,100,000
24/05/2022	173,000	-1.20 ▼	-0.69	174,200	173,000	172,000	6,500	1,124,500,000
23/05/2022	173,500	-1.50 ▼	-0.86	175,000	175,000	172,800	2,400	416,400,000
20/05/2022	175,000	-0.60 ▼	-0.34	175,600	175,600	174,600	17,300	3,027,500,000
19/05/2022	175,000	-1.30 ▼	-0.74	176,300	178,400	175,000	7,600	1,330,000,000
18/05/2022	176,000	-2.10 ▼	-1.19	178,100	180,000	175,200	2,100	369,600,000
17/05/2022	180,000	8.60 ▲	4.78	171,400	183,900	167,000	5,100	918,000,000
16/05/2022	173,400	1.70 ▲	0.98	171,700	179,000	168,500	15,000	2,601,000,000
13/05/2022	170,000	-10.30 ▼	-6.06	180,300	180,000	169,000	28,400	4,828,000,000
12/05/2022	180,000	-6.20 ▼	-3.44	186,200	186,000	175,100	30,700	5,526,000,000
11/05/2022	187,000	0.90 ▲	0.48	186,100	187,000	186,000	700	130,900,000
10/05/2022	189,000	4.40 ▲	2.33	184,600	189,000	184,500	7,800	1,474,200,000
09/05/2022	187,000	-3.30 ▼	-1.76	190,300	194,500	180,000	26,900	5,030,300,000
29/04/2022	197,500	5.40 ▲	2.73	192,100	199,900	194,900	10,800	2,133,000,000
28/04/2022	192,000	2.80 ▲	1.46	189,200	198,900	190,000	12,000	2,304,000,000
27/04/2022	189,800	6.20 ▲	3.27	183,600	190,000	184,000	6,900	1,309,620,000
26/04/2022	188,900	-2.60 ▼	-1.38	191,500	189,000	181,000	26,800	5,062,520,000
25/04/2022	195,900	0.00 ■■	0.00	195,900	0	0	0	0
23/04/2022	196,000	-4.20 ▼	-2.14	200,200	203,000	192,000	3,730	731,080,000
22/04/2022	196,000	-4.20 ▼	-2.14	200,200	203,000	192,000	3,730	731,080,000
21/04/2022	200,000	-3.50 ▼	-1.75	203,500	201,500	198,000	2,910	582,000,000
20/04/2022	203,500	-1.70 ▼	-0.84	205,200	205,000	200,100	2,040	415,140,000
19/04/2022	205,000	-1.30 ▼	-0.63	206,300	206,500	203,000	2,090	428,450,000
18/04/2022	206,000	-1.00 ▼	-0.49	207,000	207,100	205,000	2,190	451,140,000
16/04/2022	207,000	-0.20 ▼	-0.10	207,200	208,500	205,600	2,290	474,030,000
15/04/2022	207,000	-0.20 ▼	-0.10	207,200	208,500	205,600	22,900	4,740,300,000
14/04/2022	207,000	-2.20 ▼	-1.06	209,200	209,900	206,300	15,500	3,208,500,000
13/04/2022	209,000	0.70 ▲	0.33	208,300	210,000	206,000	15,200	3,176,800,000
12/04/2022	210,400	0.50 ▲	0.24	209,900	210,500	200,100	12,600	2,651,040,000
08/04/2022	209,000	-1.00 ▼	-0.48	210,000	211,900	209,000	9,000	1,881,000,000
07/04/2022	211,300	0.00 ■■	0.00	211,300	211,300	208,000	9,100	1,922,830,000
06/04/2022	210,100	-4.30 ▼	-2.05	214,400	212,500	210,000	6,700	1,407,670,000
05/04/2022	216,300	1.50 ▲	0.69	214,800	216,500	212,800	28,100	6,078,030,000
04/04/2022	213,800	0.80 ▲	0.37	213,000	219,000	212,800	30,400	6,499,520,000
01/04/2022	213,300	-0.20 ▼	-0.09	213,500	213,500	210,600	24,200	5,161,860,000
31/03/2022	214,500	0.00 ■■	0.00	214,500	214,500	210,000	29,400	6,306,300,000
30/03/2022	214,400	0.00 ■■	0.00	214,400	220,000	212,000	16,800	3,601,920,000
29/03/2022	214,800	0.70 ▲	0.33	214,100	215,000	213,100	33,500	7,195,800,000
28/03/2022	215,900	2.30 ▲	1.07	213,600	215,900	205,000	30,400	6,563,360,000
25/03/2022	215,000	-2.10 ▼	-0.98	217,100	217,000	209,000	7,900	1,698,500,000
24/03/2022	215,500	5.90 ▲	2.74	209,600	219,000	215,000	35,000	7,542,500,000
23/03/2022	215,000	10.70 ▲	4.98	204,300	216,000	204,500	57,900	12,448,500,000
22/03/2022	205,000	2.20 ▲	1.07	202,800	205,300	202,800	32,200	6,601,000,000
21/03/2022	204,500	2.20 ▲	1.08	202,300	204,500	201,000	17,600	3,599,200,000
18/03/2022	203,000	1.00 ▲	0.49	202,000	204,000	201,000	9,300	1,887,900,000
17/03/2022	202,100	0.30 ▲	0.15	201,800	205,000	201,700	6,700	1,354,070,000
16/03/2022	205,000	6.40 ▲	3.12	198,600	205,000	200,000	24,100	4,940,500,000
15/03/2022	201,100	8.70 ▲	4.33	192,400	202,000	195,000	13,600	2,734,960,000
14/03/2022	197,000	2.70 ▲	1.37	194,300	197,000	190,100	15,700	3,092,900,000
11/03/2022	194,000	-3.70 ▼	-1.91	197,700	196,000	190,000	36,000	6,984,000,000
10/03/2022	196,100	-2.40 ▼	-1.22	198,500	200,000	196,000	24,600	4,824,060,000
09/03/2022	195,400	-5.60 ▼	-2.87	201,000	200,100	195,400	39,500	7,718,300,000
08/03/2022	200,600	-1.80 ▼	-0.90	202,400	203,000	200,000	17,100	3,430,260,000
07/03/2022	201,800	-0.40 ▼	-0.20	202,200	204,000	201,800	21,300	4,298,340,000
04/03/2022	202,600	0.00 ■■	0.00	202,600	204,000	201,300	16,200	3,282,120,000
03/03/2022	203,000	0.10 ▲	0.05	202,900	205,000	200,000	34,200	6,942,600,000
02/03/2022	202,000	-2.00 ▼	-0.99	204,000	205,600	202,000	26,600	5,373,200,000
01/03/2022	203,500	-2.80 ▼	-1.38	206,300	206,300	202,000	35,100	7,142,850,000
28/02/2022	207,000	-1.60 ▼	-0.77	208,600	209,000	205,000	24,000	4,968,000,000
25/02/2022	208,000	-0.50 ▼	-0.24	208,500	211,900	208,000	21,400	4,451,200,000
24/02/2022	210,500	-1.50 ▼	-0.71	212,000	212,800	206,000	34,500	7,262,250,000
23/02/2022	213,000	2.70 ▲	1.27	210,300	214,000	210,000	10,200	2,172,600,000
22/02/2022	211,800	-2.10 ▼	-0.99	213,900	213,500	208,500	43,500	9,213,300,000
21/02/2022	213,700	-3.50 ▼	-1.64	217,200	214,500	213,500	25,200	5,385,240,000
18/02/2022	216,500	-1.30 ▼	-0.60	217,800	218,700	216,500	17,600	3,810,400,000
17/02/2022	218,700	3.30 ▲	1.51	215,400	218,900	216,000	27,900	6,101,730,000
16/02/2022	216,000	2.20 ▲	1.02	213,800	217,000	214,000	8,500	1,836,000,000
15/02/2022	214,500	1.00 ▲	0.47	213,500	215,600	212,000	7,500	1,608,750,000
14/02/2022	212,000	-4.20 ▼	-1.98	216,200	217,000	212,000	29,200	6,190,400,000
11/02/2022	217,000	2.20 ▲	1.01	214,800	217,900	213,200	13,400	2,907,800,000
10/02/2022	214,200	-2.40 ▼	-1.12	216,600	216,600	214,000	12,400	2,656,080,000
09/02/2022	217,700	-0.90 ▼	-0.41	218,600	219,000	215,400	12,500	2,721,250,000
08/02/2022	218,300	-2.10 ▼	-0.96	220,400	220,300	218,000	15,800	3,449,140,000
07/02/2022	219,000	8.20 ▲	3.74	210,800	222,200	215,000	20,700	4,533,300,000
28/01/2022	213,000	1.50 ▲	0.70	211,500	214,500	210,000	11,500	2,449,500,000
27/01/2022	212,700	-0.20 ▼	-0.09	212,900	213,000	210,500	10,300	2,190,810,000
26/01/2022	213,100	6.60 ▲	3.10	206,500	214,200	207,000	19,200	4,091,520,000
25/01/2022	211,500	4.40 ▲	2.08	207,100	212,000	202,000	25,600	5,414,400,000
24/01/2022	206,000	-8.00 ▼	-3.88	214,000	212,000	205,000	31,900	6,571,400,000
21/01/2022	213,000	-1.90 ▼	-0.89	214,900	219,500	212,100	11,000	2,343,000,000
20/01/2022	216,900	7.90 ▲	3.64	209,000	217,000	210,000	16,600	3,600,540,000
19/01/2022	213,000	8.20 ▲	3.85	204,800	214,800	200,000	31,900	6,794,700,000
18/01/2022	204,500	-5.60 ▼	-2.74	210,100	210,000	203,000	54,000	11,043,000,000
17/01/2022	205,000	-12.90 ▼	-6.29	217,900	220,000	201,200	44,000	9,020,000,000
14/01/2022	220,000	-6.20 ▼	-2.82	226,200	222,500	216,000	18,900	4,158,000,000
13/01/2022	221,000	-4.50 ▼	-2.04	225,500	230,000	220,000	20,100	4,442,100,000
12/01/2022	226,900	8.80 ▲	3.88	218,100	230,000	218,200	72,100	16,359,490,000
11/01/2022	223,800	16.10 ▲	7.19	207,700	224,000	203,000	164,600	36,837,480,000
10/01/2022	207,000	-2.90 ▼	-1.40	209,900	211,000	205,000	34,900	7,224,300,000
07/01/2022	210,200	-1.40 ▼	-0.67	211,600	214,000	200,000	37,800	7,945,560,000
06/01/2022	213,000	0.50 ▲	0.23	212,500	213,400	210,100	23,600	5,026,800,000
05/01/2022	215,500	7.20 ▲	3.34	208,300	215,500	208,300	85,300	18,382,150,000
04/01/2022	212,900	20.00 ▲	9.39	192,900	215,000	194,000	176,900	37,662,010,000
31/12/2021	190,800	3.20 ▲	1.68	190,800	194,000	191,200	29,400	5,609,520,000
30/12/2021	192,400	7.50 ▲	3.90	184,900	192,500	186,000	57,700	11,101,480,000
29/12/2021	185,600	3.10 ▲	1.67	182,500	187,000	182,500	30,400	5,642,240,000
22/12/2021	186,400	5.10 ▲	2.74	181,300	186,400	178,900	47,400	8,835,360,000
21/12/2021	184,000	0.00 ■■	0.00	184,000	184,000	180,500	41,100	7,562,400,000
20/12/2021	184,000	-2.40 ▼	-1.30	186,400	186,500	183,000	36,900	6,789,600,000
17/12/2021	186,000	-0.10 ▼	-0.05	186,100	189,000	186,000	16,200	3,013,200,000
16/12/2021	187,000	1.00 ▲	0.53	186,000	190,000	183,000	31,000	5,797,000,000
15/12/2021	193,000	1.00 ▲	0.52	192,000	196,000	192,500	77,400	14,938,200,000
14/12/2021	192,000	2.10 ▲	1.09	189,900	193,000	189,500	14,400	2,764,800,000
13/12/2021	190,000	-0.10 ▼	-0.05	190,100	190,600	189,000	28,400	5,396,000,000
10/12/2021	189,000	0.40 ▲	0.21	188,600	192,000	188,000	17,800	3,364,200,000
09/12/2021	189,800	0.30 ▲	0.16	189,500	190,300	188,000	6,400	1,214,720,000
08/12/2021	188,000	2.90 ▲	1.54	185,100	190,400	187,000	17,800	3,346,400,000
07/12/2021	187,200	1.00 ▲	0.53	186,200	187,200	183,700	30,400	5,690,880,000
06/12/2021	184,000	-6.40 ▼	-3.48	190,400	190,000	184,000	31,300	5,759,200,000
03/12/2021	188,000	-5.10 ▼	-2.71	193,100	193,500	187,000	32,200	6,053,600,000
02/12/2021	192,500	-2.10 ▼	-1.09	194,600	194,900	192,000	15,300	2,945,250,000
01/12/2021	194,000	0.40 ▲	0.21	193,600	196,000	192,000	13,400	2,599,600,000
30/11/2021	193,000	2.20 ▲	1.14	190,800	197,000	189,000	76,400	14,745,200,000
29/11/2021	190,500	-4.20 ▼	-2.20	194,700	192,000	190,000	30,100	5,734,050,000
26/11/2021	191,500	-3.20 ▼	-1.67	194,700	198,000	190,000	46,100	8,828,150,000
25/11/2021	196,000	6.70 ▲	3.42	189,300	196,000	193,000	78,100	15,307,600,000
24/11/2021	191,700	3.10 ▲	1.62	188,600	194,000	188,000	29,700	5,693,490,000
23/11/2021	189,300	3.50 ▲	1.85	185,800	190,500	186,000	26,600	5,035,380,000
22/11/2021	186,500	-10.40 ▼	-5.58	196,900	194,100	182,200	63,900	11,917,350,000
19/11/2021	193,500	-6.00 ▼	-3.10	199,500	200,200	190,000	108,500	20,994,750,000
18/11/2021	200,900	1.80 ▲	0.90	199,100	200,900	197,500	127,200	25,554,480,000
17/11/2021	199,500	2.30 ▲	1.15	197,200	200,000	197,000	76,400	15,241,800,000
16/11/2021	197,000	1.00 ▲	0.51	196,000	200,000	193,000	153,100	30,160,700,000
15/11/2021	196,000	0.30 ▲	0.15	195,700	197,600	191,600	81,300	15,934,800,000
12/11/2021	197,000	5.40 ▲	2.74	191,600	199,000	190,200	89,200	17,572,400,000
11/11/2021	192,000	3.80 ▲	1.98	188,200	194,000	189,500	103,200	19,814,400,000
10/11/2021	190,000	2.40 ▲	1.26	187,600	191,100	183,000	93,300	17,727,000,000
09/11/2021	188,200	3.50 ▲	1.86	184,700	188,500	186,200	96,000	18,067,200,000
08/11/2021	187,000	9.50 ▲	5.08	177,500	188,400	177,500	90,200	16,867,400,000
05/11/2021	178,300	6.90 ▲	3.87	171,400	180,000	172,500	132,800	23,678,240,000
04/11/2021	173,000	0.00 ■■	0.00	173,000	173,500	170,100	4,500	778,500,000
03/11/2021	172,400	-1.60 ▼	-0.93	174,000	174,900	172,100	69,500	11,981,800,000
02/11/2021	174,500	0.40 ▲	0.23	174,100	176,500	172,800	43,000	7,503,500,000
01/11/2021	174,000	-1.00 ▼	-0.57	175,000	176,000	173,000	49,400	8,595,600,000
29/10/2021	175,900	5.50 ▲	3.13	170,400	175,900	171,200	133,800	23,535,420,000
28/10/2021	171,000	2.00 ▲	1.17	169,000	171,300	169,000	93,400	15,971,400,000
27/10/2021	169,100	0.10 ▲	0.06	169,000	169,500	168,200	5,090	860,719,000
26/10/2021	169,000	-1.80 ▼	-1.07	170,800	169,900	168,500	39,400	6,658,600,000
25/10/2021	169,400	-3.20 ▼	-1.89	172,600	172,000	169,400	48,700	8,249,780,000
22/10/2021	171,500	0.80 ▲	0.47	170,700	173,100	171,000	44,900	7,700,350,000
21/10/2021	171,800	3.60 ▲	2.10	168,200	174,100	168,300	96,800	16,630,240,000
20/10/2021	167,900	0.20 ▲	0.12	167,700	169,000	167,600	44,600	7,488,340,000
19/10/2021	168,000	0.00 ■■	0.00	168,000	168,300	167,200	34,000	5,712,000,000
18/10/2021	168,300	-1.60 ▼	-0.95	169,900	169,800	167,000	58,300	9,811,890,000
15/10/2021	169,000	-1.80 ▼	-1.07	170,800	170,700	169,000	69,600	11,762,400,000
14/10/2021	170,800	0.30 ▲	0.18	170,500	171,300	169,700	41,800	7,139,440,000
13/10/2021	170,700	0.80 ▲	0.47	169,900	171,000	170,000	43,000	7,340,100,000
12/10/2021	170,000	0.90 ▲	0.53	169,100	170,400	169,100	40,700	6,919,000,000
11/10/2021	170,300	0.10 ▲	0.06	170,200	171,100	167,100	86,300	14,696,890,000
08/10/2021	170,000	-4.60 ▼	-2.71	174,600	173,800	168,500	88,900	15,113,000,000
07/10/2021	174,500	2.80 ▲	1.60	171,700	175,600	173,000	27,500	4,798,750,000
06/10/2021	175,200	7.90 ▲	4.51	167,300	175,300	167,500	158,700	27,804,240,000
05/10/2021	168,700	0.30 ▲	0.18	168,400	168,700	164,300	127,700	21,542,990,000
04/10/2021	166,800	-4.30 ▼	-2.58	175,400	171,100	166,000	113,000	18,848,400,000
01/10/2021	172,000	-3.40 ▼	-1.98	175,400	175,900	169,900	167,600	28,827,200,000
30/09/2021	175,900	-2.50 ▼	-1.42	178,400	178,900	172,600	156,700	27,563,530,000
29/09/2021	178,900	-4.80 ▼	-2.68	183,700	182,400	176,000	183,700	32,863,930,000
28/09/2021	182,400	-2.50 ▼	-1.37	187,600	186,400	181,200	53,800	9,813,120,000
27/09/2021	183,900	-3.70 ▼	-2.01	187,600	193,000	182,100	43,300	7,962,870,000
24/09/2021	186,000	-2.80 ▼	-1.51	188,800	189,700	186,000	88,000	16,368,000,000
23/09/2021	188,800	0.00 ■■	0.00	188,800	191,000	188,000	27,300	5,154,240,000
22/09/2021	189,700	-1.50 ▼	-0.79	191,200	193,000	187,500	49,400	9,371,180,000
21/09/2021	191,900	-1.60 ▼	-0.83	193,500	193,800	188,000	76,100	14,603,590,000
20/09/2021	192,900	2.30 ▲	1.19	190,600	198,900	190,000	75,300	14,525,370,000
17/09/2021	192,000	2.80 ▲	1.46	189,200	193,000	189,000	44,300	8,505,600,000
16/09/2021	191,600	-0.20 ▼	-0.10	191,800	194,000	187,000	32,900	6,303,640,000
15/09/2021	192,000	-9.10 ▼	-4.74	201,100	198,000	189,000	91,900	17,644,800,000
14/09/2021	198,800	-2.70 ▼	-1.36	201,500	206,000	197,800	31,700	6,301,960,000
13/09/2021	206,000	1.20 ▲	0.58	204,800	210,500	205,800	79,000	16,274,000,000
10/09/2021	207,900	8.00 ▲	3.85	199,900	209,000	201,000	135,100	28,087,290,000
09/09/2021	201,800	2.50 ▲	1.24	199,300	201,800	198,600	47,300	9,545,140,000
08/09/2021	200,700	-2.00 ▼	-1.00	202,700	203,900	198,200	64,300	12,905,010,000
07/09/2021	202,500	2.10 ▲	1.04	200,400	205,000	200,100	113,700	23,024,250,000
06/09/2021	201,000	0.60 ▲	0.30	200,400	202,000	199,000	29,900	6,009,900,000
01/09/2021	200,000	1.20 ▲	0.60	198,800	202,000	197,100	54,100	10,820,000,000
31/08/2021	199,700	8.00 ▲	4.01	191,700	201,900	193,500	96,200	19,211,140,000
30/08/2021	193,800	4.20 ▲	2.17	189,600	194,900	190,300	47,100	9,127,980,000
27/08/2021	192,900	2.20 ▲	1.14	190,700	194,900	187,200	71,200	13,734,480,000
26/08/2021	191,000	-2.00 ▼	-1.05	193,000	193,000	189,000	53,100	10,142,100,000
25/08/2021	192,000	-3.50 ▼	-1.82	195,500	198,900	190,500	26,200	5,030,400,000
24/08/2021	195,500	-2.40 ▼	-1.23	197,900	203,900	192,000	53,900	10,537,450,000
23/08/2021	199,000	-4.40 ▼	-2.21	203,400	206,900	195,000	59,200	11,780,800,000
20/08/2021	202,600	0.10 ▲	0.05	202,500	209,000	198,500	92,000	18,639,200,000
19/08/2021	205,000	2.80 ▲	1.37	202,200	205,000	201,300	49,500	10,147,500,000
18/08/2021	203,000	3.80 ▲	1.87	199,200	204,600	200,000	50,200	10,190,600,000
17/08/2021	202,400	10.50 ▲	5.19	191,900	204,000	194,100	150,500	30,461,200,000
16/08/2021	196,000	6.60 ▲	3.37	189,400	196,000	190,000	86,700	16,993,200,000
13/08/2021	191,500	0.00 ■■	0.00	191,500	192,000	186,000	83,600	16,009,400,000
12/08/2021	192,000	1.90 ▲	0.99	190,100	193,100	190,000	55,500	10,656,000,000
11/08/2021	191,500	3.00 ▲	1.57	188,500	192,500	188,800	111,800	21,409,700,000
10/08/2021	190,900	3.00 ▲	1.57	187,900	191,000	186,000	77,900	14,871,110,000
09/08/2021	189,000	1.90 ▲	1.01	187,100	189,900	185,000	57,500	10,867,500,000
06/08/2021	189,900	7.50 ▲	3.95	182,400	191,800	182,000	74,900	14,223,510,000
05/08/2021	183,500	-2.30 ▼	-1.25	185,800	184,000	181,000	82,700	15,175,450,000
04/08/2021	185,000	-2.50 ▼	-1.35	187,500	188,700	184,000	81,100	15,003,500,000
03/08/2021	188,700	-2.10 ▼	-1.11	190,800	189,900	186,000	65,400	12,340,980,000
02/08/2021	191,700	-3.50 ▼	-1.83	195,200	193,900	189,000	54,600	10,466,820,000
30/07/2021	192,700	-4.80 ▼	-2.49	197,500	199,900	192,700	46,300	8,922,010,000
29/07/2021	199,900	4.80 ▲	2.40	195,100	200,000	195,200	60,400	12,073,960,000
28/07/2021	196,900	5.70 ▲	2.89	191,200	198,000	191,500	37,100	7,304,990,000
27/07/2021	194,200	6.30 ▲	3.24	187,900	196,000	188,000	91,100	17,691,620,000
26/07/2021	189,400	0.40 ▲	0.21	188,700	189,700	185,000	47,600	9,015,440,000
23/07/2021	188,900	0.20 ▲	0.11	188,700	192,000	186,800	87,000	16,434,300,000
22/07/2021	191,800	4.80 ▲	2.50	187,000	192,900	185,900	68,400	13,119,120,000
21/07/2021	188,000	7.90 ▲	4.20	180,100	190,800	184,500	66,500	12,502,000,000
20/07/2021	187,800	13.60 ▲	7.24	174,200	188,000	175,300	128,200	24,075,960,000
19/07/2021	175,400	0.40 ▲	0.23	175,000	179,000	172,000	139,300	24,433,220,000
16/07/2021	176,300	1.40 ▲	0.79	174,900	179,900	173,500	134,000	23,624,200,000
15/07/2021	177,200	-0.50 ▼	-0.28	177,700	184,500	172,700	213,400	37,814,480,000
14/07/2021	178,600	0.30 ▲	0.17	178,300	185,500	173,200	115,700	20,664,020,000
13/07/2021	179,900	1.50 ▲	0.83	178,400	182,000	175,800	73,800	13,276,620,000
12/07/2021	180,200	-1.70 ▼	-0.94	181,900	184,700	172,000	168,000	30,273,600,000
09/07/2021	183,000	-3.00 ▼	-1.64	186,000	186,000	179,000	68,300	12,498,900,000
08/07/2021	184,800	-6.40 ▼	-3.46	191,200	192,500	183,200	49,600	9,166,080,000
07/07/2021	192,600	-3.00 ▼	-1.56	195,600	197,900	187,000	59,800	11,517,480,000
06/07/2021	196,000	-0.40 ▼	-0.20	196,400	201,600	193,200	79,200	15,523,200,000
05/07/2021	196,700	-6.60 ▼	-3.36	203,300	204,500	194,000	70,800	13,926,360,000
02/07/2021	203,900	-4.10 ▼	-2.01	208,000	208,800	198,000	114,400	23,326,160,000
01/07/2021	207,700	-2.40 ▼	-1.16	210,100	213,900	205,000	34,000	7,061,800,000
30/06/2021	208,900	0.60 ▲	0.29	208,300	214,800	205,000	37,000	7,729,300,000
29/06/2021	209,900	-2.80 ▼	-1.33	212,700	212,700	205,000	94,800	19,898,520,000
28/06/2021	212,800	-1.10 ▼	-0.52	213,900	215,600	211,200	27,300	5,809,440,000
25/06/2021	214,000	1.10 ▲	0.51	212,900	216,500	211,300	53,800	11,513,200,000
24/06/2021	213,900	-3.20 ▼	-1.50	217,100	215,400	211,000	76,500	16,363,350,000
23/06/2021	215,000	-5.30 ▼	-2.47	220,300	224,700	214,000	59,000	12,685,000,000
22/06/2021	220,500	-1.90 ▼	-0.86	222,400	223,000	217,600	52,100	11,488,050,000
21/06/2021	224,500	1.90 ▲	0.85	222,600	224,900	220,700	108,800	24,425,600,000
18/06/2021	224,500	2.90 ▲	1.29	221,600	225,000	221,500	68,300	15,333,350,000
17/06/2021	223,900	0.40 ▲	0.18	223,500	224,000	218,000	51,400	11,508,460,000
16/06/2021	223,200	3.60 ▲	1.61	219,600	233,800	220,000	78,600	17,543,520,000
15/06/2021	216,000	9.00 ▲	4.17	207,000	218,000	209,000	58,400	12,614,400,000
14/06/2021	209,000	4.60 ▲	2.20	204,400	210,000	205,000	62,400	13,041,600,000
11/06/2021	207,900	10.00 ▲	4.81	197,900	209,900	196,000	153,600	31,933,440,000
10/06/2021	197,900	-2.40 ▼	-1.21	200,300	201,800	195,400	44,000	8,707,600,000
09/06/2021	201,000	-1.10 ▼	-0.55	202,100	204,600	195,000	54,000	10,854,000,000
08/06/2021	201,200	-1.80 ▼	-0.89	203,000	205,000	199,000	43,400	8,732,080,000
07/06/2021	203,500	3.60 ▲	1.77	199,900	205,000	200,000	48,600	9,890,100,000
04/06/2021	202,900	4.80 ▲	2.37	198,100	203,900	194,500	147,800	29,988,620,000
03/06/2021	199,500	-0.50 ▼	-0.25	200,000	203,300	194,500	81,600	16,279,200,000
02/06/2021	202,500	-0.20 ▼	-0.10	202,700	204,700	197,000	63,200	12,798,000,000
01/06/2021	205,000	3.60 ▲	1.76	201,400	205,700	201,600	57,700	11,828,500,000
31/05/2021	203,000	14.10 ▲	6.95	179,200	204,000	199,000	120,900	24,542,700,000
28/05/2021	199,900	20.70 ▲	10.36	179,200	200,000	179,600	162,000	32,383,800,000
27/05/2021	180,800	5.50 ▲	3.04	175,300	182,000	175,300	132,000	23,865,600,000
26/05/2021	177,000	1.20 ▲	0.68	175,800	177,000	174,000	75,000	13,275,000,000
25/05/2021	176,700	2.30 ▲	1.30	174,400	178,000	174,600	55,800	9,859,860,000
24/05/2021	175,600	4.60 ▲	2.62	171,000	176,900	173,000	52,500	9,219,000,000
21/05/2021	175,800	1.60 ▲	0.91	174,200	178,900	165,000	75,900	13,343,220,000
20/05/2021	170,000	-16.80 ▼	-9.88	186,800	180,000	170,000	80,900	13,753,000,000
19/05/2021	180,000	-1.30 ▼	-0.72	181,300	199,000	177,000	52,800	9,504,000,000
18/05/2021	178,400	4.00 ▲	2.24	174,400	186,900	172,000	126,400	22,549,760,000
17/05/2021	175,200	-4.70 ▼	-2.68	179,900	179,000	170,100	94,100	16,486,320,000
14/05/2021	177,000	-6.40 ▼	-3.62	183,400	189,900	175,700	99,400	17,593,800,000
13/05/2021	183,900	-1.50 ▼	-0.82	185,400	186,000	182,000	39,900	7,337,610,000
12/05/2021	188,400	4.60 ▲	2.44	183,800	189,900	183,000	30,700	5,783,880,000
11/05/2021	185,900	3.10 ▲	1.67	182,800	187,600	180,000	108,800	20,225,920,000
10/05/2021	181,000	-19.10 ▼	-10.55	200,100	198,000	177,500	150,300	27,204,300,000
07/05/2021	197,600	-5.40 ▼	-2.73	203,000	208,900	194,000	79,600	15,728,960,000
06/05/2021	202,900	-2.00 ▼	-0.99	204,900	205,900	199,000	123,400	25,037,860,000
05/05/2021	204,500	0.70 ▲	0.34	203,800	207,300	202,600	17,200	3,517,400,000
04/05/2021	205,000	-4.30 ▼	-2.10	209,300	209,500	205,000	1,300	266,500,000
29/04/2021	209,500	0.20 ▲	0.10	209,300	213,800	206,800	28,600	5,991,700,000
28/04/2021	209,400	2.00 ▲	0.96	207,400	214,900	204,000	26,000	5,444,400,000
27/04/2021	205,700	-3.30 ▼	-1.60	209,000	212,200	203,000	23,100	4,751,670,000
26/04/2021	206,100	0.10 ▲	0.05	206,000	212,000	203,000	24,600	5,070,060,000
23/04/2021	208,000	3.20 ▲	1.54	204,800	208,900	202,100	59,400	12,355,200,000
22/04/2021	204,200	-10.50 ▼	-5.14	214,700	218,000	200,000	74,200	15,151,640,000
20/04/2021	216,800	-0.60 ▼	-0.28	217,400	219,800	212,000	48,900	10,601,520,000
19/04/2021	213,700	-7.40 ▼	-3.46	221,100	226,000	213,500	33,100	7,073,470,000
16/04/2021	224,800	-5.80 ▼	-2.58	230,600	230,600	217,000	59,000	13,263,200,000
15/04/2021	230,700	2.60 ▲	1.13	228,100	236,900	225,000	39,000	8,997,300,000
14/04/2021	232,000	9.20 ▲	3.97	222,800	239,900	210,100	118,800	27,561,600,000
13/04/2021	214,000	-12.90 ▼	-6.03	226,900	229,000	213,400	77,600	16,606,400,000
12/04/2021	226,000	-7.10 ▼	-3.14	233,100	238,900	220,000	105,900	23,933,400,000
09/04/2021	229,300	-11.40 ▼	-4.97	240,700	244,900	229,000	91,100	20,889,230,000
08/04/2021	239,900	-3.50 ▼	-1.46	243,400	246,800	238,000	38,600	9,260,140,000
07/04/2021	242,800	-1.90 ▼	-0.78	244,700	248,800	240,000	35,900	8,716,520,000
06/04/2021	245,900	-6.90 ▼	-2.81	252,800	254,800	241,000	34,500	8,483,550,000
05/04/2021	250,800	-2.10 ▼	-0.84	248,600	263,000	244,000	69,500	17,430,600,000
02/04/2021	252,900	4.30 ▲	1.70	248,600	259,900	249,000	46,300	11,709,270,000
01/04/2021	257,000	14.70 ▲	5.72	242,300	257,000	242,600	111,200	28,578,400,000
31/03/2021	244,900	5.40 ▲	2.20	239,500	246,800	239,500	92,100	22,555,290,000
30/03/2021	241,800	-0.50 ▼	-0.21	242,300	241,900	237,000	46,500	11,243,700,000
29/03/2021	242,000	-0.60 ▼	-0.25	242,600	245,000	239,000	25,800	6,243,600,000
26/03/2021	242,800	0.10 ▲	0.04	242,700	246,900	236,000	23,900	5,802,920,000
25/03/2021	243,100	0.40 ▲	0.16	242,700	245,900	240,000	39,900	9,699,690,000
24/03/2021	240,600	-7.50 ▼	-3.12	248,100	247,800	239,000	50,400	12,126,240,000
23/03/2021	249,900	-2.00 ▼	-0.80	251,900	252,500	245,000	40,200	10,045,980,000
22/03/2021	251,000	-5.30 ▼	-2.11	256,300	256,800	248,500	64,200	16,114,200,000
19/03/2021	256,000	-6.10 ▼	-2.38	262,100	262,000	255,000	38,200	9,779,200,000
18/03/2021	260,000	-5.00 ▼	-1.92	265,000	267,900	259,000	49,000	12,740,000,000
17/03/2021	263,800	-2.30 ▼	-0.87	266,100	268,900	262,000	43,200	11,396,160,000
16/03/2021	264,000	-3.40 ▼	-1.29	267,400	271,200	264,000	20,600	5,438,400,000
15/03/2021	269,600	0.00 ■■	0.00	269,600	269,900	265,600	79,200	21,352,320,000
12/03/2021	269,800	2.20 ▲	0.82	267,600	271,500	267,000	47,900	12,923,420,000
11/03/2021	269,000	3.60 ▲	1.34	265,400	269,800	263,100	100,000	26,900,000,000
10/03/2021	267,400	2.50 ▲	0.93	264,900	268,900	263,500	38,300	10,241,420,000
09/03/2021	265,700	0.00 ■■	0.00	265,700	272,000	263,300	19,400	5,154,580,000
08/03/2021	268,000	4.00 ▲	1.49	264,000	272,000	261,000	74,500	19,966,000,000
05/03/2021	267,900	1.50 ▲	0.56	266,400	269,000	260,000	32,900	8,813,910,000
04/03/2021	267,900	-2.60 ▼	-0.97	270,500	272,000	260,000	47,800	12,805,620,000
03/03/2021	271,000	7.80 ▲	2.88	263,200	274,700	264,200	52,300	14,173,300,000
02/03/2021	267,000	10.50 ▲	3.93	256,500	268,000	258,000	68,600	18,316,200,000
01/03/2021	259,900	6.90 ▲	2.65	253,000	260,000	253,000	64,200	16,685,580,000
26/02/2021	254,000	-0.80 ▼	-0.31	254,800	255,000	250,000	27,400	6,959,600,000
25/02/2021	257,500	1.10 ▲	0.43	256,400	259,800	252,200	45,300	11,664,750,000
24/02/2021	255,400	4.80 ▲	1.88	250,600	260,000	250,600	65,100	16,626,540,000
23/02/2021	254,300	4.50 ▲	1.77	249,800	254,500	247,000	104,200	26,498,060,000
22/02/2021	249,800	0.80 ▲	0.32	249,000	252,000	247,200	54,400	13,589,120,000
19/02/2021	250,000	2.80 ▲	1.12	247,200	254,000	246,000	7,200	1,800,000,000
18/02/2021	249,900	7.80 ▲	3.12	242,100	253,000	239,500	62,500	15,618,750,000
17/02/2021	244,500	9.40 ▲	3.84	235,100	244,800	235,300	48,400	11,833,800,000
09/02/2021	236,000	6.30 ▲	2.67	229,700	238,900	226,000	59,300	13,994,800,000
08/02/2021	230,000	2.50 ▲	1.09	219,400	239,000	223,000	95,000	21,850,000,000
05/02/2021	232,500	13.10 ▲	5.63	219,400	234,900	210,100	164,500	38,246,250,000
05/01/2021	290,000	0.60 ▲	0.21	289,400	292,900	290,000	16,700	4,843,000,000
04/01/2021	289,900	4.80 ▲	1.66	285,100	290,500	285,000	55,100	15,973,490,000
31/12/2020	286,600	-0.90 ▼	-0.31	287,500	289,700	281,500	19,600	5,617,360,000
30/12/2020	285,800	1.40 ▲	0.49	284,400	293,000	281,000	51,300	14,661,540,000
29/12/2020	285,500	-0.80 ▼	-0.28	286,300	287,900	282,000	5,210	1,487,455,000
28/12/2020	286,800	-2.10 ▼	-0.73	288,900	291,000	283,400	1,190	341,292,000
27/12/2020	291,000	9.50 ▲	3.26	281,500	299,000	278,500	4,490	1,306,590,000
25/12/2020	291,000	9.50 ▲	3.26	281,500	299,000	278,500	4,490	1,306,590,000
24/12/2020	282,000	-10.50 ▼	-3.72	292,500	289,900	273,000	3,820	1,077,240,000
23/12/2020	286,900	-1.20 ▼	-0.42	288,100	299,000	283,000	5,170	1,483,273,000
22/12/2020	289,900	-1.20 ▼	-0.41	291,100	292,300	286,000	2,620	759,538,000
21/12/2020	294,000	-1.40 ▼	-0.48	295,400	296,000	287,000	2,400	705,600,000
20/12/2020	293,000	-3.00 ▼	-1.02	296,000	308,800	275,000	4,620	1,353,660,000
18/12/2020	293,000	-3.00 ▼	-1.02	296,000	308,800	275,000	4,620	1,353,660,000
17/12/2020	294,500	21.00 ▲	7.13	273,500	304,000	283,800	3,920	1,154,440,000
16/12/2020	283,900	37.00 ▲	13.03	246,900	283,900	249,900	16,350	4,641,765,000
15/12/2020	249,000	7.40 ▲	2.97	241,600	249,500	243,000	5,850	1,456,650,000
14/12/2020	243,000	4.60 ▲	1.89	238,400	248,900	238,000	6,430	1,562,490,000
13/12/2020	239,000	-6.50 ▼	-2.72	245,500	245,300	235,900	3,810	910,590,000
11/12/2020	239,000	-6.50 ▼	-2.72	245,500	245,300	235,900	3,810	910,590,000
10/12/2020	244,500	-0.20 ▼	-0.08	244,700	249,900	242,000	1,290	315,405,000
09/12/2020	246,900	5.30 ▲	2.15	241,600	248,900	242,500	3,700	913,530,000
08/12/2020	243,500	-5.20 ▼	-2.14	248,700	248,700	235,100	7,270	1,770,245,000
07/12/2020	248,300	-11.30 ▼	-4.55	259,600	257,000	245,000	4,050	1,005,615,000
04/12/2020	258,500	-0.10 ▼	-0.04	258,600	270,000	257,900	36,400	9,409,400,000
03/12/2020	258,300	27.60 ▲	10.69	230,700	265,000	240,100	9,470	2,446,101,000
02/12/2020	359,800	29.70 ▲	8.25	330,100	359,800	330,200	8,230	2,961,154,000
01/12/2020	332,800	7.60 ▲	2.28	325,200	333,000	325,000	2,160	718,848,000
30/11/2020	329,000	18.90 ▲	5.74	310,100	329,800	316,000	44,400	14,607,600,000
27/11/2020	316,000	6.10 ▲	1.93	309,900	316,000	307,000	48,200	15,231,200,000
26/11/2020	308,000	3.60 ▲	1.17	304,400	313,900	300,000	26,400	8,131,200,000
25/11/2020	304,500	-3.50 ▼	-1.15	308,000	308,500	298,900	53,700	16,351,650,000
24/11/2020	309,000	-2.80 ▼	-0.91	311,800	313,900	304,000	35,600	11,000,400,000
23/11/2020	312,000	8.70 ▲	2.79	303,300	317,000	304,100	44,300	13,821,600,000
20/11/2020	308,000	13.90 ▲	4.51	294,100	309,000	299,100	63,800	19,650,400,000
19/11/2020	299,900	10.60 ▲	3.53	289,300	301,900	283,000	71,400	21,412,860,000
18/11/2020	285,500	4.10 ▲	1.44	281,400	292,800	280,000	7,750	2,212,625,000
17/11/2020	280,000	6.40 ▲	2.29	273,600	287,900	273,800	40,300	11,284,000,000
16/11/2020	278,900	16.10 ▲	5.77	262,800	279,800	263,000	1,130	315,157,000
13/11/2020	262,900	17.60 ▲	6.69	245,300	281,900	245,400	3,610	949,069,000
12/11/2020	248,000	2.20 ▲	0.89	245,800	248,000	244,000	44,200	10,961,600,000
11/11/2020	246,400	1.10 ▲	0.45	245,300	247,400	245,000	440	108,416,000
10/11/2020	246,500	3.90 ▲	1.58	242,600	247,700	243,500	2,120	522,580,000
09/11/2020	245,000	4.40 ▲	1.80	240,600	245,900	240,100	17,800	4,361,000,000
06/11/2020	241,000	3.40 ▲	1.41	237,600	243,900	237,600	910	219,310,000
05/11/2020	238,400	0.70 ▲	0.29	237,700	239,500	236,200	24,200	5,769,280,000
04/11/2020	243,900	7.40 ▲	3.03	236,500	243,900	236,000	930	226,827,000
03/11/2020	236,400	2.60 ▲	1.10	233,800	239,900	236,000	1,130	267,132,000
02/11/2020	239,900	8.10 ▲	3.38	231,800	243,900	231,500	2,620	628,538,000
30/10/2020	231,700	0.10 ▲	0.04	231,600	233,900	229,100	5,300	1,228,010,000
29/10/2020	232,700	0.30 ▲	0.13	232,400	235,000	230,000	12,000	2,792,400,000
28/10/2020	232,800	-1.60 ▼	-0.69	234,400	236,900	230,000	31,700	7,379,760,000
27/10/2020	233,900	-1.40 ▼	-0.60	235,300	239,600	231,100	1,880	439,732,000
26/10/2020	239,600	8.60 ▲	3.59	231,000	239,900	233,000	9,100	2,180,360,000
23/10/2020	233,200	3.70 ▲	1.59	229,500	233,500	229,500	1,910	445,412,000
22/10/2020	231,900	3.20 ▲	1.38	228,700	231,900	228,000	2,580	598,302,000
21/10/2020	229,500	5.40 ▲	2.35	224,100	229,900	227,900	7,400	1,698,300,000
20/10/2020	227,500	8.80 ▲	3.87	218,700	228,000	218,700	5,910	1,344,525,000
19/10/2020	219,600	1.30 ▲	0.59	218,300	220,000	217,700	2,310	507,276,000
16/10/2020	219,400	1.30 ▲	0.59	218,100	219,400	217,100	1,110	243,534,000
15/10/2020	219,500	2.00 ▲	0.91	217,500	219,800	217,000	21,300	4,675,350,000
14/10/2020	219,400	2.90 ▲	1.32	216,500	219,400	215,700	980	215,012,000
13/10/2020	217,700	3.80 ▲	1.75	213,900	220,000	215,000	27,600	6,008,520,000
12/10/2020	216,000	7.80 ▲	3.61	208,200	217,800	208,200	4,870	1,051,920,000
09/10/2020	208,700	0.70 ▲	0.34	208,000	209,900	207,000	16,100	3,360,070,000
08/10/2020	209,000	-0.30 ▼	-0.14	209,300	209,300	207,500	380	79,420,000
07/10/2020	210,400	3.10 ▲	1.47	207,300	210,900	207,400	2,640	555,456,000
06/10/2020	209,500	4.00 ▲	1.91	205,500	209,600	204,500	30,100	6,305,950,000
05/10/2020	207,000	1.80 ▲	0.87	205,200	207,800	204,100	25,800	5,340,600,000
02/10/2020	207,500	2.50 ▲	1.20	205,000	208,900	203,000	5,410	1,122,575,000
01/10/2020	209,000	3.50 ▲	1.67	205,500	209,000	203,600	28,600	5,977,400,000
30/09/2020	203,700	0.80 ▲	0.39	202,900	208,000	202,500	410	83,517,000
29/09/2020	203,400	0.30 ▲	0.15	203,100	204,000	202,000	4,690	953,946,000
28/09/2020	204,000	1.30 ▲	0.64	202,700	204,000	202,000	8,500	1,734,000,000
25/09/2020	204,100	0.30 ▲	0.15	203,800	204,500	201,100	21,800	4,449,380,000
24/09/2020	204,600	0.40 ▲	0.20	204,200	205,000	202,800	1,730	353,958,000
23/09/2020	205,000	0.10 ▲	0.05	204,900	205,000	202,100	1,650	338,250,000
22/09/2020	204,900	0.20 ▲	0.10	204,700	205,300	203,500	380	77,862,000
21/09/2020	205,000	-0.70 ▼	-0.34	205,700	206,000	202,000	30,400	6,232,000,000
18/09/2020	205,900	0.90 ▲	0.44	205,000	207,300	203,800	530	109,127,000
17/09/2020	206,000	-2.80 ▼	-1.36	208,800	209,000	203,000	4,200	865,200,000
16/09/2020	209,200	-1.80 ▼	-0.86	211,000	211,900	204,000	17,000	3,556,400,000
15/09/2020	212,000	10.40 ▲	4.91	201,600	219,900	202,000	4,500	954,000,000
14/09/2020	204,900	-0.10 ▼	-0.05	205,000	204,900	200,000	4,400	901,560,000
11/09/2020	205,500	-0.20 ▼	-0.10	205,700	206,900	204,000	4,200	863,100,000
10/09/2020	205,500	-0.10 ▼	-0.05	205,600	208,900	204,100	1,910	392,505,000
09/09/2020	207,000	1.70 ▲	0.82	205,300	207,800	204,000	30,400	6,292,800,000
08/09/2020	205,400	-3.90 ▼	-1.90	209,300	206,900	204,400	1,500	308,100,000
07/09/2020	208,300	1.60 ▲	0.77	206,700	212,900	206,000	10,000	2,083,000,000
04/09/2020	206,800	0.50 ▲	0.24	206,300	209,900	203,000	3,100	641,080,000
03/09/2020	206,000	-3.10 ▼	-1.50	209,100	211,400	204,000	2,660	547,960,000
01/09/2020	208,900	-3.90 ▼	-1.87	212,800	212,600	200,000	1,360	284,104,000
31/08/2020	213,000	-0.50 ▼	-0.23	213,500	213,800	210,000	2,290	487,770,000
28/08/2020	213,900	-0.60 ▼	-0.28	214,500	214,000	212,300	2,000	427,800,000
27/08/2020	214,400	0.30 ▲	0.14	214,100	215,000	213,500	23,100	4,952,640,000
26/08/2020	213,800	0.40 ▲	0.19	213,400	214,900	212,000	810	173,178,000
25/08/2020	213,700	1.20 ▲	0.56	212,500	214,700	212,100	530	113,261,000
24/08/2020	213,500	-0.90 ▼	-0.42	214,400	214,000	212,000	5,200	1,110,200,000
21/08/2020	213,800	0.20 ▲	0.09	213,600	215,400	212,500	3,600	769,680,000
20/08/2020	214,600	-1.00 ▼	-0.47	215,600	215,500	212,500	8,100	1,738,260,000
19/08/2020	215,700	0.10 ▲	0.05	215,600	216,000	214,000	300	64,710,000
18/08/2020	215,200	0.70 ▲	0.33	214,500	215,900	214,000	260	55,952,000
17/08/2020	216,000	0.10 ▲	0.05	215,900	216,000	211,700	7,900	1,706,400,000
14/08/2020	215,500	0.30 ▲	0.14	215,200	216,800	214,000	1,220	262,910,000
13/08/2020	216,900	1.20 ▲	0.55	215,700	217,000	213,300	24,000	5,205,600,000
12/08/2020	216,500	2.20 ▲	1.02	214,300	216,500	214,500	1,140	246,810,000
11/08/2020	215,600	2.70 ▲	1.25	212,900	215,800	213,000	21,400	4,613,840,000
10/08/2020	213,600	3.20 ▲	1.50	210,400	213,800	210,600	17,200	3,673,920,000
07/08/2020	211,800	3.40 ▲	1.61	208,400	211,900	208,500	16,800	3,558,240,000
06/08/2020	209,800	2.70 ▲	1.29	207,100	209,800	207,400	1,340	281,132,000
05/08/2020	208,000	4.40 ▲	2.12	203,600	208,500	203,700	1,710	355,680,000
04/08/2020	204,500	4.30 ▲	2.10	200,200	205,800	200,200	1,150	235,175,000
03/08/2020	202,300	5.30 ▲	2.62	197,000	202,800	192,600	43,800	8,860,740,000
31/07/2020	196,800	0.00 ■■	0.00	196,800	197,900	195,200	840	165,312,000
30/07/2020	197,000	3.50 ▲	1.78	193,500	198,900	193,700	11,600	2,285,200,000
29/07/2020	199,900	3.30 ▲	1.65	196,600	200,000	194,100	5,480	1,095,452,000
28/07/2020	198,000	3.80 ▲	1.92	194,200	198,400	194,000	1,200	237,600,000
27/07/2020	194,000	-2.60 ▼	-1.34	196,600	197,900	191,100	105,000	20,370,000,000
24/07/2020	198,600	0.00 ■■	0.00	198,600	198,800	194,000	5,090	1,010,874,000
23/07/2020	198,500	1.80 ▲	0.91	196,700	199,000	196,700	27,800	5,518,300,000
22/07/2020	198,000	3.70 ▲	1.87	194,300	201,000	193,900	2,950	584,100,000
21/07/2020	194,000	0.30 ▲	0.15	193,700	195,300	193,400	1,020	197,880,000
20/07/2020	193,900	0.40 ▲	0.21	193,500	194,900	192,200	420	81,438,000
17/07/2020	193,400	-2.40 ▼	-1.24	195,800	196,900	191,800	3,240	626,616,000
16/07/2020	194,900	2.20 ▲	1.13	192,700	196,900	193,000	330	64,317,000
15/07/2020	193,800	1.20 ▲	0.62	192,600	193,800	192,600	540	104,652,000
14/07/2020	192,900	-3.00 ▼	-1.56	195,900	194,300	191,600	6,800	1,311,720,000
13/07/2020	195,900	-1.10 ▼	-0.56	197,000	197,700	193,000	3,400	666,060,000
10/07/2020	196,500	0.00 ■■	0.00	196,500	199,700	195,000	880	172,920,000
09/07/2020	195,900	4.80 ▲	2.45	191,100	201,900	191,200	4,630	907,017,000
08/07/2020	191,600	2.50 ▲	1.30	189,100	191,800	189,200	1,250	239,500,000
07/07/2020	189,900	2.00 ▲	1.05	187,900	190,900	187,000	13,200	2,506,680,000
06/07/2020	190,500	-0.30 ▼	-0.16	190,800	192,900	186,400	1,710	325,755,000
03/07/2020	191,000	-0.30 ▼	-0.16	191,300	191,400	189,500	4,800	916,800,000
02/07/2020	191,000	2.10 ▲	1.10	188,900	192,600	189,500	2,090	399,190,000
01/07/2020	190,000	2.20 ▲	1.16	187,800	190,000	187,000	21,200	4,028,000,000
30/06/2020	188,800	0.50 ▲	0.26	188,300	190,400	186,000	1,340	252,992,000
29/06/2020	189,900	-1.60 ▼	-0.84	191,500	191,700	186,000	2,150	408,285,000
26/06/2020	191,000	0.80 ▲	0.42	190,200	191,800	190,100	360	68,760,000
25/06/2020	190,000	0.80 ▲	0.42	189,200	190,900	187,000	6,700	1,273,000,000
24/06/2020	190,300	-1.60 ▼	-0.84	191,900	194,000	187,100	51,200	9,743,360,000
23/06/2020	192,300	3.20 ▲	1.66	189,100	194,300	189,200	36,300	6,980,490,000
22/06/2020	190,200	-1.10 ▼	-0.58	191,300	191,000	188,000	23,000	4,374,600,000
19/06/2020	191,400	0.60 ▲	0.31	190,800	191,900	190,000	4,400	842,160,000
18/06/2020	191,000	-0.90 ▼	-0.47	191,900	193,300	188,500	620	118,420,000
17/06/2020	191,700	2.90 ▲	1.51	188,800	192,900	189,100	1,840	352,728,000
16/06/2020	189,500	3.60 ▲	1.90	185,900	190,000	186,000	2,030	384,685,000
15/06/2020	186,500	4.40 ▲	2.36	182,100	188,100	182,500	3,730	695,645,000
12/06/2020	187,900	0.00 ■■	0.00	187,900	187,900	179,000	2,930	550,547,000
11/06/2020	188,000	-1.70 ▼	-0.90	189,700	191,800	183,000	3,180	597,840,000
10/06/2020	191,300	-1.70 ▼	-0.89	193,000	193,900	187,000	3,570	682,941,000
09/06/2020	193,400	-1.80 ▼	-0.93	195,200	194,500	188,000	5,140	994,076,000
08/06/2020	194,500	-4.20 ▼	-2.16	198,700	199,900	193,400	45,200	8,791,400,000
06/06/2020	199,400	-1.10 ▼	-0.55	200,500	200,800	198,000	2,270	452,638,000
05/06/2020	199,400	-1.10 ▼	-0.55	200,500	200,800	198,000	2,270	452,638,000
04/06/2020	201,900	1.40 ▲	0.69	200,500	202,800	198,000	3,430	692,517,000
03/06/2020	202,000	-0.90 ▼	-0.45	202,900	203,000	198,000	3,940	795,880,000
02/06/2020	203,000	0.40 ▲	0.20	202,600	207,900	200,000	1,790	363,370,000
01/06/2020	205,000	6.00 ▲	2.93	199,000	206,000	199,000	3,370	690,850,000
31/05/2020	199,800	0.00 ■■	0.00	199,800	201,700	196,800	10,270	2,051,946,000
29/05/2020	199,800	0.00 ■■	0.00	199,800	201,700	196,800	10,270	2,051,946,000
28/05/2020	199,000	-0.70 ▼	-0.35	199,700	200,900	197,000	2,480	493,520,000
27/05/2020	199,500	-0.30 ▼	-0.15	199,800	203,900	198,000	1,180	235,410,000
26/05/2020	201,000	4.90 ▲	2.44	196,100	201,000	197,000	2,150	432,150,000
25/05/2020	198,000	4.70 ▲	2.37	193,300	198,900	193,400	3,390	671,220,000
24/05/2020	194,000	-1.10 ▼	-0.57	195,100	199,900	192,000	2,050	397,700,000
22/05/2020	194,000	-1.10 ▼	-0.57	195,100	199,900	192,000	2,050	397,700,000
21/05/2020	194,700	0.10 ▲	0.05	194,600	197,400	191,500	1,600	311,520,000
20/05/2020	195,500	3.00 ▲	1.53	192,500	196,000	193,000	2,310	451,605,000
19/05/2020	193,400	5.80 ▲	3.00	187,600	195,000	187,700	5,470	1,057,898,000
18/05/2020	186,500	4.70 ▲	2.52	181,800	190,000	181,900	1,650	307,725,000
17/05/2020	184,800	7.60 ▲	4.11	177,200	185,000	177,500	4,560	842,688,000
15/05/2020	184,800	7.60 ▲	4.11	177,200	185,000	177,500	4,560	842,688,000
14/05/2020	179,500	0.70 ▲	0.39	178,800	180,000	175,000	9,990	1,793,205,000
13/05/2020	179,000	0.80 ▲	0.45	178,200	180,900	178,000	1,380	247,020,000
12/05/2020	179,000	-5.50 ▼	-3.07	184,500	181,900	175,400	3,650	653,350,000
11/05/2020	181,000	3.10 ▲	1.71	177,900	204,500	178,500	4,250	769,250,000
10/05/2020	176,800	5.70 ▲	3.22	171,100	180,000	174,000	3,180	562,224,000
08/05/2020	176,800	5.70 ▲	3.22	171,100	180,000	174,000	3,180	562,224,000
07/05/2020	176,000	9.50 ▲	5.40	166,500	177,000	166,700	7,340	1,291,840,000
06/05/2020	166,600	0.30 ▲	0.18	166,300	166,800	166,000	3,870	644,742,000
05/05/2020	166,500	1.30 ▲	0.78	165,200	167,300	164,100	5,230	870,795,000
04/05/2020	166,000	-0.70 ▼	-0.42	166,700	167,700	164,000	4,200	697,200,000
01/05/2020	167,600	2.80 ▲	1.67	164,800	167,900	164,800	2,810	470,956,000
30/04/2020	167,600	2.80 ▲	1.67	164,800	167,900	164,800	2,810	470,956,000
29/04/2020	167,600	2.80 ▲	1.67	164,800	167,900	164,800	2,810	470,956,000
28/04/2020	164,200	0.60 ▲	0.37	163,600	165,900	163,000	1,470	241,374,000
27/04/2020	164,000	4.40 ▲	2.68	159,600	165,000	159,000	3,480	570,720,000
26/04/2020	161,800	2.20 ▲	1.36	159,600	162,900	158,000	3,480	563,064,000
24/04/2020	161,800	2.20 ▲	1.36	159,600	162,900	158,000	3,480	563,064,000
23/04/2020	159,600	1.00 ▲	0.63	158,600	161,900	158,300	4,740	756,504,000
22/04/2020	159,000	-0.90 ▼	-0.57	159,900	159,000	156,000	1,420	225,780,000
21/04/2020	158,900	-5.60 ▼	-3.52	164,500	164,900	156,000	2,180	346,402,000
20/04/2020	164,400	3.10 ▲	1.89	161,300	165,000	162,400	1,560	256,464,000
19/04/2020	161,900	2.30 ▲	1.42	159,600	164,000	159,700	2,760	446,844,000
17/04/2020	161,900	2.30 ▲	1.42	159,600	164,000	159,700	2,760	446,844,000
16/04/2020	159,700	1.30 ▲	0.81	158,400	159,900	158,500	650	103,805,000
15/04/2020	159,900	6.90 ▲	4.32	153,000	160,900	154,100	5,790	925,821,000
14/04/2020	153,200	0.10 ▲	0.07	153,100	153,800	151,000	1,200	183,840,000
13/04/2020	153,300	1.50 ▲	0.98	151,800	153,900	151,500	1,150	176,295,000
12/04/2020	151,500	0.70 ▲	0.46	150,800	152,900	150,000	1,900	287,850,000
10/04/2020	151,500	0.70 ▲	0.46	150,800	152,900	150,000	1,900	287,850,000
09/04/2020	151,600	0.10 ▲	0.07	151,500	152,000	148,600	3,620	548,792,000
08/04/2020	150,000	-3.10 ▼	-2.07	153,100	156,000	149,500	4,430	664,500,000
07/04/2020	153,900	0.00 ■■	0.00	153,900	158,900	151,000	3,030	466,317,000
06/04/2020	153,900	9.80 ▲	6.37	144,100	157,800	152,500	2,800	430,920,000
05/04/2020	151,800	14.30 ▲	9.42	137,500	158,000	137,600	16,440	2,495,592,000
03/04/2020	151,800	14.30 ▲	9.42	137,500	158,000	137,600	16,440	2,495,592,000
02/04/2020	137,000	0.50 ▲	0.36	136,500	138,800	134,000	1,360	186,320,000
01/04/2020	137,000	0.50 ▲	0.36	136,500	138,800	134,000	1,360	186,320,000
31/03/2020	136,800	2.30 ▲	1.68	134,500	137,900	133,000	4,340	593,712,000
30/03/2020	133,900	-5.50 ▼	-4.11	139,400	138,900	131,000	10,260	1,373,814,000
29/03/2020	139,000	-2.80 ▼	-2.01	141,800	143,300	137,000	2,880	400,320,000
27/03/2020	139,000	-2.80 ▼	-2.01	141,800	143,300	137,000	2,880	400,320,000
26/03/2020	140,700	-2.40 ▼	-1.71	143,100	143,900	138,500	4,510	634,557,000
25/03/2020	142,800	4.30 ▲	3.01	138,500	146,000	138,600	5,530	789,684,000
24/03/2020	139,200	2.30 ▲	1.65	136,900	139,900	136,000	2,950	410,640,000
23/03/2020	135,400	-5.80 ▼	-4.28	141,200	140,900	133,000	5,550	751,470,000
22/03/2020	141,900	6.20 ▲	4.37	135,700	142,000	136,900	5,500	780,450,000
20/03/2020	141,900	6.20 ▲	4.37	135,700	142,000	136,900	5,500	780,450,000
19/03/2020	138,300	2.70 ▲	1.95	135,600	138,800	130,600	8,760	1,211,508,000
18/03/2020	135,500	0.10 ▲	0.07	135,400	140,000	134,000	5,030	681,565,000
17/03/2020	138,500	-4.30 ▼	-3.10	142,800	139,300	132,700	9,790	1,355,915,000
16/03/2020	138,800	-0.70 ▼	-0.50	139,500	144,900	136,000	101,800	14,129,840,000
13/03/2020	142,900	-4.80 ▼	-3.36	147,700	147,000	130,100	102,800	14,690,120,000
12/03/2020	145,000	-12.00 ▼	-8.28	157,000	154,900	143,000	65,800	9,541,000,000
11/03/2020	156,000	-1.10 ▼	-0.71	157,100	160,000	153,000	27,300	4,258,800,000
10/03/2020	157,800	0.50 ▲	0.32	157,300	160,000	153,900	5,120	807,936,000
09/03/2020	154,400	-12.80 ▼	-8.29	167,200	164,900	149,500	6,570	1,014,408,000
06/03/2020	166,800	-0.70 ▼	-0.42	167,500	167,900	165,000	8,200	1,367,760,000
05/03/2020	168,000	1.30 ▲	0.77	166,700	169,000	166,700	5,790	972,720,000
04/03/2020	168,200	5.10 ▲	3.03	163,100	168,800	163,000	5,920	995,744,000
03/03/2020	164,000	1.90 ▲	1.16	162,100	164,000	162,100	1,680	275,520,000
02/03/2020	162,700	0.40 ▲	0.25	162,300	162,900	161,000	2,260	367,702,000
28/02/2020	162,800	0.00 ■■	0.00	162,800	163,000	161,000	2,330	379,324,000
27/02/2020	163,400	-1.30 ▼	-0.80	164,700	164,900	161,100	3,440	562,096,000
26/02/2020	164,900	-0.20 ▼	-0.12	165,100	165,100	163,500	1,410	232,509,000
25/02/2020	165,000	0.10 ▲	0.06	164,900	165,900	163,000	13,000	2,145,000,000
24/02/2020	164,800	0.10 ▲	0.06	164,700	168,700	161,500	8,470	1,395,856,000
21/02/2020	165,800	2.80 ▲	1.69	163,000	166,000	163,000	30,300	5,023,740,000
20/02/2020	162,800	-3.30 ▼	-2.03	166,100	168,500	160,000	5,870	955,636,000
19/02/2020	167,700	4.80 ▲	2.86	162,900	167,800	163,500	4,190	702,663,000
18/02/2020	164,300	-0.70 ▼	-0.43	165,000	164,800	161,800	2,810	461,683,000
17/02/2020	164,900	-1.90 ▼	-1.15	166,800	165,900	162,500	21,000	3,462,900,000
15/02/2020	166,500	-1.90 ▼	-1.14	168,400	167,800	163,000	2,120	352,980,000
14/02/2020	166,500	-1.90 ▼	-1.14	168,400	167,800	163,000	2,120	352,980,000
13/02/2020	168,000	-1.20 ▼	-0.71	169,200	169,300	167,000	3,250	546,000,000
12/02/2020	168,300	4.50 ▲	2.67	163,800	172,000	164,000	5,220	878,526,000
11/02/2020	165,000	4.20 ▲	2.55	160,800	166,100	160,800	7,230	1,192,950,000
10/02/2020	159,200	0.60 ▲	0.38	158,600	163,800	156,000	9,240	1,471,008,000
09/02/2020	158,400	0.30 ▲	0.19	158,100	159,800	155,900	2,630	416,592,000
07/02/2020	158,400	0.30 ▲	0.19	158,100	159,800	155,900	2,630	416,592,000
06/02/2020	156,900	2.20 ▲	1.40	154,700	159,500	153,000	5,810	911,589,000
05/02/2020	152,200	-3.00 ▼	-1.97	155,200	156,900	149,300	8,700	1,324,140,000
04/02/2020	153,800	0.10 ▲	0.07	153,700	157,900	150,000	2,590	398,342,000
03/02/2020	150,800	-10.20 ▼	-6.76	161,000	160,900	147,000	6,450	972,660,000
02/02/2020	160,000	-6.80 ▼	-4.25	166,800	162,700	158,000	1,630	260,800,000
31/01/2020	160,000	-6.80 ▼	-4.25	166,800	162,700	158,000	1,630	260,800,000
30/01/2020	165,500	0.10 ▲	0.06	165,400	167,400	165,400	1,090	180,395,000
29/01/2020	166,700	5.70 ▲	3.42	161,000	168,000	158,000	10,380	1,730,346,000
28/01/2020	166,700	5.70 ▲	3.42	161,000	168,000	158,000	10,380	1,730,346,000
27/01/2020	166,700	5.70 ▲	3.42	161,000	168,000	158,000	10,380	1,730,346,000
26/01/2020	166,700	5.70 ▲	3.42	161,000	168,000	158,000	10,380	1,730,346,000
24/01/2020	166,700	5.70 ▲	3.42	161,000	168,000	158,000	10,380	1,730,346,000
23/01/2020	166,700	5.70 ▲	3.42	161,000	168,000	158,000	10,380	1,730,346,000
22/01/2020	166,700	5.70 ▲	3.42	161,000	168,000	158,000	10,380	1,730,346,000
21/01/2020	160,200	-0.90 ▼	-0.56	161,100	161,900	158,700	22,000	3,524,400,000
20/01/2020	160,700	0.00 ■■	0.00	160,700	161,900	157,600	53,100	8,533,170,000
17/01/2020	159,900	-1.60 ▼	-1.00	162,100	161,600	158,000	19,400	3,102,060,000
16/01/2020	160,700	-1.40 ▼	-0.87	162,100	162,900	158,000	31,200	5,013,840,000
15/01/2020	161,800	0.10 ▲	0.06	161,700	163,200	158,300	15,200	2,459,360,000
14/01/2020	163,600	-0.10 ▼	-0.06	163,700	163,800	158,000	13,400	2,192,240,000
13/01/2020	161,900	-1.30 ▼	-0.80	163,200	163,900	161,800	650	105,235,000
10/01/2020	162,000	1.60 ▲	0.99	160,400	164,800	159,500	3,030	490,860,000
09/01/2020	159,800	-1.70 ▼	-1.06	161,500	161,900	157,000	1,660	265,268,000
08/01/2020	160,800	-0.70 ▼	-0.44	161,500	163,900	157,000	15,600	2,508,480,000
07/01/2020	162,000	-0.70 ▼	-0.43	162,700	164,900	159,000	4,590	743,580,000
06/01/2020	162,900	-2.30 ▼	-1.41	165,200	164,900	160,000	3,050	496,845,000
03/01/2020	165,000	-1.80 ▼	-1.09	166,800	165,700	163,700	2,010	331,650,000
02/01/2020	165,500	0.90 ▲	0.54	164,600	168,300	164,000	650	107,575,000
31/12/2019	165,700	-0.80 ▼	-0.48	166,500	166,400	163,100	29,600	4,904,720,000
30/12/2019	165,400	-1.10 ▼	-0.67	166,500	167,500	164,000	1,630	269,602,000
27/12/2019	166,500	-0.50 ▼	-0.30	167,000	167,700	165,000	32,700	5,444,550,000
26/12/2019	167,500	-0.10 ▼	-0.06	167,600	168,000	165,500	35,800	5,996,500,000
25/12/2019	167,500	-0.30 ▼	-0.18	167,800	169,200	165,400	1,280	214,400,000
24/12/2019	167,300	-0.10 ▼	-0.06	167,400	169,400	165,100	1,110	185,703,000
23/12/2019	167,500	0.00 ■■	0.00	167,500	170,000	165,000	1,610	269,675,000
20/12/2019	167,800	0.90 ▲	0.54	166,900	169,800	164,800	1,000	167,800,000
19/12/2019	166,500	-2.00 ▼	-1.20	168,500	168,900	165,000	4,590	764,235,000
18/12/2019	167,500	-3.00 ▼	-1.79	170,500	170,900	166,000	1,110	185,925,000
17/12/2019	169,900	-0.70 ▼	-0.41	170,600	171,000	168,000	1,720	292,228,000
16/12/2019	170,900	-0.50 ▼	-0.29	171,400	172,000	168,300	7,700	1,315,930,000
13/12/2019	170,400	1.30 ▲	0.76	169,100	172,400	169,200	54,100	9,218,640,000
12/12/2019	171,000	5.80 ▲	3.39	165,200	172,000	164,700	6,070	1,037,970,000
11/12/2019	165,500	-0.30 ▼	-0.18	165,800	166,700	164,400	7,400	1,224,700,000
10/12/2019	165,800	0.40 ▲	0.24	165,400	166,700	164,500	1,390	230,462,000
09/12/2019	165,800	-2.90 ▼	-1.75	168,700	167,900	164,000	19,500	3,233,100,000
06/12/2019	166,800	0.90 ▲	0.54	165,900	169,700	166,000	1,410	235,188,000
05/12/2019	171,400	5.70 ▲	3.33	165,700	171,900	167,800	3,450	591,330,000
04/12/2019	167,400	2.70 ▲	1.61	164,700	167,900	165,000	73,900	12,370,860,000
03/12/2019	166,700	-0.10 ▼	-0.06	166,800	167,900	160,000	8,930	1,488,631,000
02/12/2019	166,700	-3.00 ▼	-1.80	169,700	170,000	162,000	15,800	2,633,860,000
29/11/2019	169,300	0.00 ■■	0.00	169,300	169,900	168,200	8,300	1,405,190,000
28/11/2019	168,800	-0.40 ▼	-0.24	169,200	170,100	167,500	12,800	2,160,640,000
27/11/2019	168,900	-0.50 ▼	-0.30	169,400	170,000	168,000	20,100	3,394,890,000
26/11/2019	170,000	0.30 ▲	0.18	169,700	171,500	166,000	34,700	5,899,000,000
25/11/2019	168,000	-2.60 ▼	-1.55	170,600	170,800	167,500	720	120,960,000
22/11/2019	169,900	1.50 ▲	0.88	168,400	173,200	168,000	53,500	9,089,650,000
21/11/2019	168,000	0.50 ▲	0.30	167,500	169,100	166,000	10,600	1,780,800,000
20/11/2019	167,700	0.20 ▲	0.12	167,500	168,800	164,100	1,550	259,935,000
19/11/2019	168,400	-0.60 ▼	-0.36	169,000	169,700	165,300	16,500	2,778,600,000
18/11/2019	165,800	0.90 ▲	0.54	164,900	173,900	164,200	8,600	1,425,880,000
15/11/2019	165,500	-0.40 ▼	-0.24	165,900	165,900	163,000	1,590	263,145,000
14/11/2019	165,600	-4.60 ▼	-2.78	170,200	171,200	163,000	41,700	6,905,520,000
13/11/2019	170,100	-3.00 ▼	-1.76	173,100	172,900	168,000	10,800	1,837,080,000
12/11/2019	172,900	-3.20 ▼	-1.85	176,100	173,700	167,000	5,200	899,080,000
11/11/2019	172,400	0.00 ■■	0.00	172,400	176,900	171,500	560	96,544,000
08/11/2019	172,900	-2.10 ▼	-1.21	175,000	175,000	169,600	2,710	468,559,000
07/11/2019	174,500	-2.20 ▼	-1.26	176,700	180,000	170,000	58,600	10,225,700,000
06/11/2019	176,800	6.30 ▲	3.56	170,500	179,300	174,900	3,070	542,776,000
05/11/2019	174,400	7.00 ▲	4.01	167,400	174,900	168,000	48,400	8,440,960,000
04/11/2019	168,800	1.80 ▲	1.07	167,000	168,900	167,000	33,600	5,671,680,000
01/11/2019	167,300	-0.70 ▼	-0.42	168,000	169,800	165,000	3,180	532,014,000
31/10/2019	168,000	0.20 ▲	0.12	167,800	170,000	166,400	60,400	10,147,200,000
30/10/2019	168,500	1.80 ▲	1.07	166,700	170,000	166,100	31,800	5,358,300,000
29/10/2019	167,500	0.30 ▲	0.18	167,200	167,500	165,600	2,150	360,125,000
28/10/2019	169,000	2.20 ▲	1.30	166,800	170,000	165,000	59,700	10,089,300,000
25/10/2019	168,400	8.50 ▲	5.05	159,900	168,400	160,000	76,500	12,882,600,000
24/10/2019	163,000	9.70 ▲	5.95	153,300	163,200	153,000	8,240	1,343,120,000
23/10/2019	154,300	1.10 ▲	0.71	153,200	154,300	152,000	3,280	506,104,000
22/10/2019	154,000	-1.20 ▼	-0.78	155,200	155,400	151,300	3,760	579,040,000
21/10/2019	155,300	1.20 ▲	0.77	154,100	156,900	152,000	2,290	355,637,000
18/10/2019	154,000	3.70 ▲	2.40	150,300	156,000	151,000	4,560	702,240,000
17/10/2019	150,800	-0.10 ▼	-0.07	150,900	152,000	146,600	91,600	13,813,280,000
16/10/2019	148,900	-7.60 ▼	-5.10	156,500	160,500	147,000	10,550	1,570,895,000
15/10/2019	158,400	-0.20 ▼	-0.13	158,600	158,900	155,000	3,550	562,320,000
14/10/2019	156,800	-8.40 ▼	-5.36	165,200	166,100	155,000	11,570	1,814,176,000
11/10/2019	164,900	0.20 ▲	0.12	164,700	165,800	164,300	14,300	2,358,070,000
10/10/2019	164,900	-0.30 ▼	-0.18	165,200	165,500	163,000	3,080	507,892,000
09/10/2019	165,300	1.70 ▲	1.03	163,600	165,900	163,900	43,100	7,124,430,000
08/10/2019	164,000	0.00 ■■	0.00	164,000	164,900	163,000	3,070	503,480,000
07/10/2019	162,700	-3.80 ▼	-2.34	166,500	166,300	162,600	10,800	1,757,160,000
04/10/2019	166,000	-0.30 ▼	-0.18	166,300	168,900	165,100	23,200	3,851,200,000
03/10/2019	167,700	0.30 ▲	0.18	167,400	167,900	164,000	48,800	8,183,760,000
02/10/2019	167,500	-1.70 ▼	-1.01	169,200	169,000	165,100	31,900	5,343,250,000
01/10/2019	168,900	4.30 ▲	2.55	164,600	169,900	166,000	3,570	602,973,000
30/09/2019	165,300	4.60 ▲	2.78	160,700	167,500	160,900	8,020	1,325,706,000
27/09/2019	161,000	0.80 ▲	0.50	160,200	162,000	160,000	24,100	3,880,100,000
26/09/2019	160,700	0.60 ▲	0.37	160,100	160,900	159,600	14,600	2,346,220,000
25/09/2019	160,400	-1.70 ▼	-1.06	162,100	162,500	159,000	2,420	388,168,000
24/09/2019	161,300	-0.90 ▼	-0.56	162,200	162,800	160,500	1,360	219,368,000
23/09/2019	162,600	2.40 ▲	1.48	160,200	163,000	161,500	9,370	1,523,562,000
20/09/2019	161,700	1.50 ▲	0.93	160,200	161,900	158,000	2,850	460,845,000
19/09/2019	159,200	-2.10 ▼	-1.32	161,300	163,000	158,800	6,230	991,816,000
18/09/2019	161,000	0.40 ▲	0.25	160,600	164,500	159,300	9,200	1,481,200,000
17/09/2019	161,600	-0.20 ▼	-0.12	161,800	162,300	158,000	25,000	4,040,000,000
16/09/2019	161,100	-3.10 ▼	-1.92	164,200	165,600	159,300	2,760	444,636,000
13/09/2019	163,800	1.90 ▲	1.16	161,900	167,400	161,500	3,770	617,526,000
12/09/2019	163,000	10.70 ▲	6.56	152,300	164,000	155,000	32,900	5,362,700,000
11/09/2019	155,400	3.00 ▲	1.93	152,400	155,400	147,500	8,360	1,299,144,000
10/09/2019	147,500	-13.50 ▼	-9.15	161,000	161,000	145,000	17,390	2,565,025,000
09/09/2019	159,000	-9.20 ▼	-5.79	168,200	168,700	156,000	6,310	1,003,290,000
06/09/2019	168,500	-0.70 ▼	-0.42	169,200	171,900	167,100	52,300	8,812,550,000
05/09/2019	169,800	7.70 ▲	4.53	162,100	170,000	163,000	3,970	674,106,000
04/09/2019	164,900	-7.90 ▼	-4.79	172,800	172,700	156,000	22,170	3,655,833,000
03/09/2019	167,000	-16.20 ▼	-9.70	183,200	183,000	167,000	17,910	2,990,970,000
30/08/2019	183,300	-2.90 ▼	-1.58	186,200	188,400	180,500	9,540	1,748,682,000
29/08/2019	186,000	-2.90 ▼	-1.56	188,900	189,400	185,000	11,630	2,163,180,000
28/08/2019	188,000	0.20 ▲	0.11	187,800	191,000	186,300	6,460	1,214,480,000
27/08/2019	187,900	0.40 ▲	0.21	187,500	188,900	186,500	4,240	796,696,000
26/08/2019	188,800	1.00 ▲	0.53	187,800	191,900	186,000	7,730	1,459,424,000
23/08/2019	187,900	-2.30 ▼	-1.22	190,200	189,900	186,000	15,220	2,859,838,000
22/08/2019	189,000	-5.60 ▼	-2.96	194,600	194,400	187,100	6,250	1,181,250,000
21/08/2019	193,400	-1.00 ▼	-0.52	194,400	195,400	192,000	5,480	1,059,832,000
20/08/2019	194,300	2.40 ▲	1.24	191,900	195,000	192,000	3,910	759,713,000
19/08/2019	192,400	12.60 ▲	6.55	179,800	193,000	190,000	6,300	1,212,120,000
16/08/2019	190,800	3.20 ▲	1.68	187,600	193,700	160,000	23,610	4,504,788,000
15/08/2019	188,700	3.10 ▲	1.64	185,600	188,900	185,600	12,150	2,292,705,000
14/08/2019	186,000	-1.10 ▼	-0.59	187,100	188,500	184,800	2,140	398,040,000
13/08/2019	186,000	-2.30 ▼	-1.24	188,300	190,500	185,000	4,780	889,080,000
12/08/2019	187,000	3.20 ▲	1.71	183,800	190,000	183,100	7,090	1,325,830,000
09/08/2019	185,500	2.90 ▲	1.56	182,600	187,000	180,500	10,570	1,960,735,000
08/08/2019	182,800	-3.60 ▼	-1.97	186,400	187,900	180,200	18,820	3,440,296,000
07/08/2019	185,700	-7.40 ▼	-3.98	193,100	192,900	183,600	26,460	4,913,622,000
06/08/2019	191,600	-4.80 ▼	-2.51	196,400	197,000	191,100	19,160	3,671,056,000
05/08/2019	197,000	5.60 ▲	2.84	191,400	198,000	192,500	5,140	1,012,580,000
02/08/2019	192,700	8.30 ▲	4.31	184,400	192,700	185,000	4,850	934,595,000
01/08/2019	195,700	2.70 ▲	1.38	193,000	195,900	193,000	6,540	1,279,878,000
31/07/2019	192,900	0.60 ▲	0.31	192,300	193,500	192,100	4,140	798,606,000
30/07/2019	192,800	2.80 ▲	1.45	190,000	193,000	190,000	10,350	1,995,480,000
29/07/2019	190,200	0.20 ▲	0.11	190,000	190,900	189,500	2,560	486,912,000
26/07/2019	189,800	0.20 ▲	0.11	189,600	193,000	188,100	5,450	1,034,410,000
25/07/2019	187,900	0.80 ▲	0.43	187,100	191,900	187,900	3,660	687,714,000
24/07/2019	189,800	1.80 ▲	0.95	188,000	191,000	185,300	14,700	2,790,060,000
23/07/2019	187,200	-2.20 ▼	-1.18	189,400	190,900	186,500	2,550	477,360,000
22/07/2019	188,000	2.10 ▲	1.12	185,900	193,900	186,000	3,330	626,040,000
19/07/2019	185,900	6.40 ▲	3.44	179,500	195,000	179,800	5,730	1,065,207,000
18/07/2019	179,000	-0.50 ▼	-0.28	179,500	180,500	178,500	1,730	309,670,000
17/07/2019	178,400	0.10 ▲	0.06	178,300	180,800	178,000	1,380	246,192,000
16/07/2019	177,800	-3.10 ▼	-1.74	180,900	181,000	176,500	9,450	1,680,210,000
15/07/2019	179,900	4.80 ▲	2.67	175,100	184,000	176,900	7,100	1,277,290,000
12/07/2019	177,500	8.70 ▲	4.90	168,800	178,500	169,500	6,550	1,162,625,000
11/07/2019	169,500	6.20 ▲	3.66	163,300	170,000	167,000	7,870	1,333,965,000
10/07/2019	166,900	6.60 ▲	3.95	160,300	167,800	158,000	4,960	827,824,000
09/07/2019	161,400	3.20 ▲	1.98	158,200	162,000	157,400	1,570	253,398,000
08/07/2019	159,000	1.50 ▲	0.94	157,500	159,000	155,000	920	146,280,000
05/07/2019	158,700	-1.10 ▼	-0.69	159,800	159,800	155,000	1,200	190,440,000
04/07/2019	160,400	5.90 ▲	3.68	154,500	161,000	155,000	3,050	489,220,000
03/07/2019	156,500	6.20 ▲	3.96	150,300	157,000	151,000	3,840	600,960,000
02/07/2019	150,500	5.80 ▲	3.85	144,700	153,000	145,000	5,450	820,225,000
01/07/2019	145,700	3.00 ▲	2.06	142,700	146,900	142,700	2,870	418,159,000
28/06/2019	144,900	2.30 ▲	1.59	142,600	145,200	139,000	4,340	628,866,000
27/06/2019	144,000	11.40 ▲	7.92	132,600	146,000	137,000	19,990	2,878,560,000
26/06/2019	132,400	1.90 ▲	1.44	130,500	133,300	130,500	5,840	773,216,000
25/06/2019	132,900	3.30 ▲	2.48	129,600	132,900	128,000	12,670	1,683,843,000
24/06/2019	129,000	-6.10 ▼	-4.73	135,100	134,000	128,000	16,710	2,155,590,000
21/06/2019	134,200	-3.20 ▼	-2.38	137,400	140,500	133,000	6,690	897,798,000
20/06/2019	137,900	-3.10 ▼	-2.25	141,000	139,000	136,000	15,540	2,142,966,000
19/06/2019	143,000	6.60 ▲	4.62	136,400	143,000	137,000	13,650	1,951,950,000
18/06/2019	136,600	2.20 ▲	1.61	134,400	138,000	134,200	4,330	591,478,000
17/06/2019	134,200	0.00 ■■	0.00	134,200	135,900	132,000	5,980	802,516,000
16/06/2019	130,000	-13.90 ▼	-10.69	143,900	142,000	129,000	23,890	3,105,700,000
14/06/2019	130,000	-13.90 ▼	-10.69	143,900	142,000	129,000	23,890	3,105,700,000
13/06/2019	143,000	-6.60 ▼	-4.62	149,600	149,000	133,000	27,340	3,909,620,000
11/06/2019	150,000	1.20 ▲	0.80	148,800	152,800	147,000	6,180	927,000,000
10/06/2019	150,100	7.30 ▲	4.86	142,800	153,500	143,000	7,350	1,103,235,000
09/06/2019	143,400	1.30 ▲	0.91	142,100	143,800	141,600	3,490	500,466,000
07/06/2019	143,400	1.30 ▲	0.91	142,100	143,800	141,600	3,490	500,466,000
06/06/2019	142,000	0.90 ▲	0.63	141,100	144,100	139,900	3,900	553,800,000
05/06/2019	140,500	2.80 ▲	1.99	137,700	142,900	138,000	5,960	837,380,000
04/06/2019	138,000	0.70 ▲	0.51	137,300	140,000	136,800	7,520	1,037,760,000
03/06/2019	136,400	-5.30 ▼	-3.89	141,700	141,500	135,700	10,560	1,440,384,000
02/06/2019	141,500	-0.10 ▼	-0.07	141,600	146,000	139,000	4,800	679,200,000
31/05/2019	141,500	-0.10 ▼	-0.07	141,600	146,000	139,000	4,800	679,200,000
30/05/2019	143,200	3.40 ▲	2.37	139,800	144,900	138,000	14,140	2,024,848,000
29/05/2019	139,900	-2.40 ▼	-1.72	142,300	142,600	138,000	6,000	839,400,000
28/05/2019	141,400	0.00 ■■	0.00	141,400	146,900	138,500	8,540	1,207,556,000
27/05/2019	143,500	8.10 ▲	5.64	135,400	144,000	136,000	11,490	1,648,815,000
26/05/2019	138,000	6.40 ▲	4.64	131,600	138,000	131,600	17,310	2,388,780,000
24/05/2019	138,000	6.40 ▲	4.64	131,600	138,000	131,600	17,310	2,388,780,000
23/05/2019	133,000	4.90 ▲	3.68	128,100	134,400	126,100	11,640	1,548,120,000
22/05/2019	128,000	-0.60 ▼	-0.47	128,600	129,600	125,500	7,820	1,000,960,000
21/05/2019	129,000	2.40 ▲	1.86	126,600	132,500	126,100	17,200	2,218,800,000
20/05/2019	128,500	10.80 ▲	8.40	117,700	129,400	120,000	40,320	5,181,120,000
19/05/2019	120,000	5.60 ▲	4.67	114,400	120,000	114,100	30,910	3,709,200,000
17/05/2019	120,000	5.60 ▲	4.67	114,400	120,000	114,100	30,910	3,709,200,000
16/05/2019	114,100	0.20 ▲	0.18	113,900	115,000	113,600	4,760	543,116,000
15/05/2019	114,900	2.00 ▲	1.74	112,900	115,000	112,800	16,540	1,900,446,000
14/05/2019	113,700	4.50 ▲	3.96	109,200	113,900	110,500	7,500	852,750,000
13/05/2019	112,000	5.90 ▲	5.27	106,100	112,000	106,000	15,440	1,729,280,000
12/05/2019	105,500	-0.40 ▼	-0.38	105,900	107,000	105,000	4,780	504,290,000
10/05/2019	105,500	-0.40 ▼	-0.38	105,900	107,000	105,000	4,780	504,290,000
09/05/2019	105,500	0.30 ▲	0.28	105,200	106,400	105,200	3,140	331,270,000
08/05/2019	105,600	1.50 ▲	1.42	104,100	106,000	104,300	8,980	948,288,000
07/05/2019	105,000	3.10 ▲	2.95	101,900	105,000	102,000	8,010	841,050,000
06/05/2019	102,000	-1.30 ▼	-1.27	103,300	102,800	100,000	6,400	652,800,000
05/05/2019	102,800	-1.40 ▼	-1.36	104,200	104,900	101,600	8,250	848,100,000
03/05/2019	102,800	-1.40 ▼	-1.36	104,200	104,900	101,600	8,250	848,100,000
02/05/2019	103,300	-3.00 ▼	-2.90	106,300	106,800	102,000	8,800	909,040,000
01/05/2019	106,900	0.50 ▲	0.47	106,400	106,900	105,300	6,940	741,886,000
30/04/2019	106,900	0.50 ▲	0.47	106,400	106,900	105,300	6,940	741,886,000
29/04/2019	106,900	0.50 ▲	0.47	106,400	106,900	105,300	6,940	741,886,000
28/04/2019	106,900	0.50 ▲	0.47	106,400	106,900	105,300	6,940	741,886,000
26/04/2019	106,900	0.50 ▲	0.47	106,400	106,900	105,300	6,940	741,886,000
25/04/2019	105,800	-1.70 ▼	-1.61	107,500	107,900	105,200	3,810	403,098,000
24/04/2019	107,400	2.00 ▲	1.86	105,400	108,900	107,000	5,940	637,956,000
23/04/2019	107,200	4.80 ▲	4.48	102,400	107,800	102,600	13,310	1,426,832,000
22/04/2019	103,000	-7.50 ▼	-7.28	110,500	109,500	96,000	20,120	2,072,360,000
21/04/2019	108,000	-5.40 ▼	-5.00	113,400	114,700	108,000	10,560	1,140,480,000
19/04/2019	108,000	-5.40 ▼	-5.00	113,400	114,700	108,000	10,560	1,140,480,000
18/04/2019	113,500	-2.50 ▼	-2.20	116,000	116,000	112,500	6,600	749,100,000
17/04/2019	113,700	-0.80 ▼	-0.70	114,500	117,400	113,000	12,550	1,426,935,000
16/04/2019	115,400	1.80 ▲	1.56	113,600	115,600	113,000	10,350	1,194,390,000
15/04/2019	114,000	0.90 ▲	0.79	113,100	114,400	112,700	4,480	510,720,000
14/04/2019	114,000	0.90 ▲	0.79	113,100	114,400	112,700	4,480	510,720,000
12/04/2019	114,000	0.90 ▲	0.79	113,100	114,400	112,700	4,480	510,720,000
11/04/2019	113,600	-1.10 ▼	-0.97	114,700	115,400	112,100	9,780	1,111,008,000
10/04/2019	114,700	-1.70 ▼	-1.48	116,400	117,300	113,200	9,220	1,057,534,000
09/04/2019	116,500	-2.40 ▼	-2.06	118,900	119,500	115,500	8,770	1,021,705,000
08/04/2019	118,800	0.20 ▲	0.17	118,600	119,500	118,200	7,460	886,248,000
07/04/2019	119,000	1.00 ▲	0.84	118,000	119,900	118,000	4,880	580,720,000
05/04/2019	119,000	1.00 ▲	0.84	118,000	119,900	118,000	4,880	580,720,000
04/04/2019	118,900	3.80 ▲	3.20	115,100	119,900	116,000	17,610	2,093,829,000
03/04/2019	116,500	2.00 ▲	1.72	114,500	117,000	113,000	11,620	1,353,730,000
02/04/2019	114,500	0.10 ▲	0.09	114,400	115,300	114,000	4,820	551,890,000
01/04/2019	114,900	-0.80 ▼	-0.70	115,700	115,800	113,600	5,810	667,569,000
29/03/2019	115,800	0.80 ▲	0.69	115,000	117,000	114,600	5,910	684,378,000
28/03/2019	115,500	-1.70 ▼	-1.47	117,200	116,800	114,200	6,870	793,485,000
27/03/2019	116,900	-0.40 ▼	-0.34	117,300	118,000	116,100	3,990	466,431,000
26/03/2019	117,700	0.00 ■■	0.00	117,700	118,500	116,000	3,320	390,764,000
25/03/2019	117,000	0.30 ▲	0.26	116,700	120,000	115,500	10,300	1,205,100,000
22/03/2019	118,300	3.30 ▲	2.79	115,000	118,300	114,000	16,460	1,947,218,000
21/03/2019	114,700	-0.50 ▼	-0.44	115,200	118,000	113,500	7,660	878,602,000
20/03/2019	114,600	-3.00 ▼	-2.62	117,600	117,900	113,700	9,470	1,085,262,000
19/03/2019	117,000	-1.00 ▼	-0.85	118,000	118,500	116,100	9,680	1,132,560,000
18/03/2019	117,100	-2.90 ▼	-2.48	120,000	120,900	116,500	10,140	1,187,394,000
15/03/2019	120,100	0.00 ■■	0.00	120,100	121,500	119,000	7,790	935,579,000
14/03/2019	120,200	2.20 ▲	1.83	118,000	121,900	118,000	6,240	750,048,000
13/03/2019	119,000	0.90 ▲	0.76	118,100	119,500	116,400	10,090	1,200,710,000
12/03/2019	118,400	-2.40 ▼	-2.03	120,800	122,400	116,800	15,850	1,876,640,000
11/03/2019	120,500	4.10 ▲	3.40	116,400	123,500	114,000	14,780	1,780,990,000
08/03/2019	119,400	7.10 ▲	5.95	112,300	119,800	113,500	24,500	2,925,300,000
07/03/2019	113,600	6.50 ▲	5.72	107,100	114,500	107,500	11,320	1,285,952,000
06/03/2019	107,700	1.90 ▲	1.76	105,800	108,000	105,700	9,180	988,686,000
05/03/2019	106,600	0.00 ■■	0.00	106,600	106,900	104,300	7,090	755,794,000
04/03/2019	105,000	-2.60 ▼	-2.48	107,600	108,000	104,600	9,840	1,033,200,000
01/03/2019	108,000	0.10 ▲	0.09	107,900	108,900	106,000	13,130	1,418,040,000
28/02/2019	106,000	-7.30 ▼	-6.89	113,300	114,200	102,500	40,140	4,254,840,000
27/02/2019	114,000	3.90 ▲	3.42	110,100	114,700	111,000	16,070	1,831,980,000
26/02/2019	112,000	5.20 ▲	4.64	106,800	112,000	107,500	11,770	1,318,240,000
25/02/2019	108,000	4.00 ▲	3.70	104,000	108,000	104,900	8,420	909,360,000
22/02/2019	106,000	2.30 ▲	2.17	103,700	106,800	100,000	11,130	1,179,780,000
21/02/2019	104,200	4.60 ▲	4.41	99,600	104,400	101,000	11,180	1,164,956,000
20/02/2019	101,800	4.90 ▲	4.81	96,900	101,800	96,800	21,240	2,162,232,000
19/02/2019	97,500	1.70 ▲	1.74	95,800	97,500	96,100	13,370	1,303,575,000
18/02/2019	96,300	2.40 ▲	2.49	93,900	96,500	94,500	28,350	2,730,105,000
15/02/2019	93,000	0.10 ▲	0.11	92,900	94,600	92,800	6,980	649,140,000
14/02/2019	92,900	-1.60 ▼	-1.72	94,500	94,500	92,200	10,250	952,225,000
13/02/2019	94,700	0.00 ■■	0.00	94,700	95,800	93,000	8,680	821,996,000
12/02/2019	94,800	4.60 ▲	4.85	90,200	96,000	92,200	13,940	1,321,512,000
11/02/2019	92,000	5.50 ▲	5.98	86,500	92,500	87,000	17,820	1,639,440,000
01/02/2019	87,500	0.70 ▲	0.80	86,800	87,500	85,800	4,770	417,375,000
31/01/2019	86,900	1.70 ▲	1.96	85,200	87,500	85,100	3,940	342,386,000
30/01/2019	85,500	0.00 ■■	0.00	85,500	87,000	84,500	7,250	619,875,000
29/01/2019	86,500	0.40 ▲	0.46	86,100	88,900	83,800	9,390	812,235,000
28/01/2019	85,500	-2.10 ▼	-2.46	87,600	87,400	85,000	11,680	998,640,000
25/01/2019	87,000	-2.00 ▼	-2.30	89,000	88,900	86,400	11,220	976,140,000
24/01/2019	89,000	0.20 ▲	0.22	88,800	89,300	88,800	6,540,000	582,060,000,000
23/01/2019	89,000	0.00 ■■	0.00	89,000	89,200	88,400	6,580,000	585,620,000,000
22/01/2019	89,000	1.30 ▲	1.46	87,700	89,500	88,500	23,910,000	2,127,990,000,000
21/01/2019	87,300	-0.30 ▼	-0.34	87,600	88,600	87,000	3,160,000	275,868,000,000
19/01/2019	87,900	-0.80 ▼	-0.91	88,700	88,500	87,000	7,460,000	655,734,000,000
02/01/2019	78,000	-0.80 ▼	-1.03	78,800	78,900	77,200	24,200	1,887,600,000
28/12/2018	78,800	1.90 ▲	2.41	76,900	79,900	77,000	40,100	3,159,880,000
27/12/2018	77,500	2.60 ▲	3.35	74,900	79,000	75,000	29,400	2,278,500,000
26/12/2018	85,000	1.30 ▲	1.53	83,700	86,000	82,000	92,100	7,828,500,000
25/12/2018	84,100	-2.30 ▼	-2.73	86,400	85,000	82,500	80,400	6,761,640,000
24/12/2018	86,600	-2.10 ▼	-2.42	88,700	88,700	84,300	223,600	19,363,760,000
21/12/2018	88,700	0.00 ■■	0.00	88,700	89,000	88,500	42,700	3,787,490,000
20/12/2018	89,000	1.50 ▲	1.69	87,500	90,000	88,000	34,500	3,070,500,000
19/12/2018	88,500	1.30 ▲	1.47	87,200	88,500	86,500	127,900	11,319,150,000
18/12/2018	87,800	-0.70 ▼	-0.80	88,500	88,400	86,000	73,900	6,488,420,000
17/12/2018	88,600	0.00 ■■	0.00	88,600	89,100	88,000	63,700	5,643,820,000
14/12/2018	88,600	0.10 ▲	0.11	88,500	89,400	88,200	48,500	4,297,100,000
13/12/2018	88,600	1.30 ▲	1.47	87,300	88,900	87,400	62,300	5,519,780,000
12/12/2018	87,600	0.20 ▲	0.23	87,400	88,100	86,700	70,400	6,167,040,000
11/12/2018	87,500	-0.80 ▼	-0.91	88,300	87,800	87,000	58,800	5,145,000,000
10/12/2018	88,600	-0.20 ▼	-0.23	88,800	88,900	87,600	72,900	6,458,940,000
07/12/2018	88,800	0.40 ▲	0.45	88,400	89,100	88,100	36,500	3,241,200,000
06/12/2018	88,600	0.60 ▲	0.68	88,000	89,800	87,100	50,600	4,483,160,000
05/12/2018	89,100	4.30 ▲	4.83	84,800	89,300	85,500	142,500	12,696,750,000
04/12/2018	86,000	2.30 ▲	2.67	83,700	86,000	84,000	73,800	6,346,800,000
03/12/2018	84,400	2.10 ▲	2.49	82,300	84,500	81,800	65,500	5,528,200,000
30/11/2018	82,000	-0.80 ▼	-0.98	82,800	83,400	82,000	26,000	2,132,000,000
29/11/2018	83,000	0.80 ▲	0.96	82,200	83,900	82,000	77,000	6,391,000,000
28/11/2018	83,500	0.80 ▲	0.96	82,700	83,700	81,400	54,400	4,542,400,000
27/11/2018	82,000	0.50 ▲	0.61	81,500	84,000	81,400	70,600	5,789,200,000
26/11/2018	82,700	3.40 ▲	4.11	79,300	82,700	79,900	106,700	8,824,090,000
23/11/2018	79,200	-0.90 ▼	-1.14	80,100	80,300	78,000	44,000	3,484,800,000
22/11/2018	79,900	1.20 ▲	1.50	78,700	80,600	79,100	66,300	5,297,370,000
21/11/2018	79,200	1.20 ▲	1.52	78,000	79,200	78,100	60,000	4,752,000,000
20/11/2018	78,900	0.30 ▲	0.38	78,600	78,900	77,300	39,400	3,108,660,000
19/11/2018	79,000	0.40 ▲	0.51	78,600	80,300	77,000	148,400	11,723,600,000
16/11/2018	79,500	1.80 ▲	2.26	77,700	79,500	77,300	92,500	7,353,750,000
15/11/2018	78,000	0.50 ▲	0.64	77,500	78,500	77,200	48,500	3,783,000,000
14/11/2018	77,500	1.50 ▲	1.94	76,000	78,100	76,100	71,900	5,572,250,000
13/11/2018	76,500	2.30 ▲	3.01	74,200	77,100	73,000	178,700	13,670,550,000
12/11/2018	75,400	2.80 ▲	3.71	72,600	75,500	72,600	141,600	10,676,640,000
09/11/2018	73,200	-0.10 ▼	-0.14	73,300	73,700	72,000	40,700	2,979,240,000
08/11/2018	73,800	0.00 ■■	0.00	73,800	74,300	71,600	91,100	6,723,180,000
07/11/2018	74,100	0.00 ■■	0.00	74,100	74,800	72,500	18,900	1,400,490,000
06/11/2018	74,300	0.50 ▲	0.67	73,800	74,800	73,700	41,200	3,061,160,000
05/11/2018	74,300	1.50 ▲	2.02	72,800	75,000	73,000	65,100	4,836,930,000
02/11/2018	74,000	1.90 ▲	2.57	72,100	74,000	72,000	87,100	6,445,400,000
01/11/2018	72,400	0.80 ▲	1.10	71,600	72,400	70,500	98,700	7,145,880,000
31/10/2018	72,000	1.20 ▲	1.67	70,800	72,800	71,000	58,000	4,176,000,000
30/10/2018	71,000	-0.50 ▼	-0.70	71,500	71,900	70,000	106,200	7,540,200,000
29/10/2018	72,000	-0.80 ▼	-1.11	72,800	72,000	70,800	65,400	4,708,800,000
26/10/2018	73,000	2.20 ▲	3.01	70,800	74,000	72,000	65,500	4,781,500,000
25/10/2018	72,400	-0.90 ▼	-1.24	73,300	73,200	69,600	84,100	6,088,840,000
24/10/2018	73,500	-1.00 ▼	-1.36	74,500	74,500	72,000	32,700	2,403,450,000
23/10/2018	75,000	-1.20 ▼	-1.60	76,200	76,100	73,500	33,700	2,527,500,000
22/10/2018	76,100	1.70 ▲	2.23	74,400	81,000	74,300	28,400	2,161,240,000
19/10/2018	76,600	2.20 ▲	2.87	74,400	76,600	71,000	48,200	3,692,120,000
18/10/2018	72,000	-6.70 ▼	-9.31	78,700	78,600	72,000	317,800	22,881,600,000
17/10/2018	78,300	-2.40 ▼	-3.07	80,700	83,000	77,800	173,100	13,553,730,000
16/10/2018	80,000	-1.60 ▼	-2.00	81,600	82,000	79,900	61,800	4,944,000,000
15/10/2018	81,300	1.40 ▲	1.72	79,900	83,500	80,000	81,100	6,593,430,000
12/10/2018	82,000	3.80 ▲	4.63	78,200	82,000	78,200	94,600	7,757,200,000
11/10/2018	79,000	-1.70 ▼	-2.15	80,700	81,500	77,000	103,800	8,200,200,000
10/10/2018	81,500	2.50 ▲	3.07	79,000	81,800	80,000	55,000	4,482,500,000
09/10/2018	79,500	2.30 ▲	2.89	77,200	80,000	77,900	105,500	8,387,250,000
08/10/2018	77,700	2.00 ▲	2.57	75,700	77,900	75,700	86,100	6,689,970,000
05/10/2018	76,000	0.10 ▲	0.13	75,900	77,400	75,000	134,000	10,184,000,000
04/10/2018	76,800	1.80 ▲	2.34	75,000	76,800	74,500	49,500	3,801,600,000
03/10/2018	75,500	1.40 ▲	1.85	74,100	76,000	74,000	55,600	4,197,800,000
02/10/2018	74,400	0.00 ■■	0.00	74,400	74,400	73,800	19,300	1,435,920,000
01/10/2018	74,400	0.80 ▲	1.08	73,600	77,000	73,500	139,900	10,408,560,000
28/09/2018	73,200	-0.10 ▼	-0.14	73,300	73,900	73,200	39,900	2,920,680,000
27/09/2018	73,500	-0.10 ▼	-0.14	73,600	73,700	72,800	65,300	4,799,550,000
26/09/2018	73,500	1.60 ▲	2.18	71,900	74,300	72,000	161,600	11,877,600,000
25/09/2018	72,300	1.10 ▲	1.52	71,200	73,000	71,100	37,100	2,682,330,000
24/09/2018	71,000	0.80 ▲	1.13	70,200	73,500	70,300	163,200	11,587,200,000
21/09/2018	70,500	0.10 ▲	0.14	70,400	70,900	69,600	37,500	2,643,750,000
20/09/2018	70,300	-0.60 ▼	-0.85	70,900	71,400	70,000	48,700	3,423,610,000
19/09/2018	71,000	0.50 ▲	0.70	70,500	71,600	70,000	71,800	5,097,800,000
18/09/2018	70,500	2.00 ▲	2.84	68,500	72,000	69,800	71,200	5,019,600,000
17/09/2018	69,000	4.20 ▲	6.09	64,800	70,000	67,000	86,000	5,934,000,000
14/09/2018	66,600	3.50 ▲	5.26	63,100	67,000	63,000	57,500	3,829,500,000
13/09/2018	63,000	-0.50 ▼	-0.79	63,500	63,900	62,700	24,800	1,562,400,000
12/09/2018	63,600	0.60 ▲	0.94	63,000	64,900	63,000	38,400	2,442,240,000
11/09/2018	63,000	0.20 ▲	0.32	62,800	63,300	62,500	8,200	516,600,000
10/09/2018	63,300	0.30 ▲	0.47	63,000	63,300	62,500	9,000	569,700,000
07/09/2018	63,000	0.60 ▲	0.95	62,400	63,800	62,700	9,000	567,000,000
06/09/2018	63,000	0.00 ■■	0.00	63,000	63,000	62,000	20,800	1,310,400,000
05/09/2018	62,500	-1.00 ▼	-1.60	63,500	63,800	62,500	14,000	875,000,000
04/09/2018	64,000	-0.30 ▼	-0.47	64,300	64,300	63,000	22,600	1,446,400,000
31/08/2018	64,000	-0.20 ▼	-0.31	64,200	65,900	64,000	15,500	992,000,000
30/08/2018	65,300	2.50 ▲	3.83	62,800	65,300	63,000	23,800	1,554,140,000
29/08/2018	62,900	0.60 ▲	0.95	62,300	63,500	62,300	21,700	1,364,930,000
28/08/2018	62,500	1.20 ▲	1.92	61,700	63,000	61,100	29,600	1,850,000,000
27/08/2018	61,100	-0.60 ▼	-0.98	61,700	61,500	60,800	7,800	476,580,000
24/08/2018	61,300	-0.60 ▼	-0.98	61,900	62,300	61,000	9,000	551,700,000
23/08/2018	67,500	-0.80 ▼	-1.19	68,300	68,400	67,500	32,000	2,160,000,000
22/08/2018	67,700	-0.80 ▼	-1.18	68,500	68,800	67,700	22,800	1,543,560,000
21/08/2018	68,700	0.60 ▲	0.87	68,100	69,200	67,700	17,500	1,202,250,000
20/08/2018	69,000	2.50 ▲	3.62	66,500	69,000	66,500	61,200	4,222,800,000
17/08/2018	66,900	1.40 ▲	2.09	65,500	66,900	65,900	9,200	615,480,000
16/08/2018	65,900	0.20 ▲	0.30	65,700	66,000	65,000	36,000	2,372,400,000
15/08/2018	65,500	0.60 ▲	0.92	64,900	66,400	65,000	29,400	1,925,700,000
14/08/2018	65,500	0.40 ▲	0.61	65,100	65,500	64,500	10,300	674,650,000
13/08/2018	65,200	0.00 ■■	0.00	65,200	66,000	64,900	18,800	1,225,760,000
10/08/2018	64,800	-1.60 ▼	-2.47	66,400	65,900	64,800	17,500	1,134,000,000
09/08/2018	66,000	0.40 ▲	0.61	65,600	67,300	65,800	37,100	2,448,600,000
08/08/2018	65,200	-1.60 ▼	-2.45	66,800	67,000	65,000	5,600	365,120,000
07/08/2018	66,400	2.70 ▲	4.07	63,700	68,000	66,000	27,200	1,806,080,000
06/08/2018	65,000	2.10 ▲	3.23	62,900	65,000	62,500	16,400	1,066,000,000
03/08/2018	62,800	0.80 ▲	1.27	62,000	63,500	62,000	26,600	1,670,480,000
02/08/2018	62,500	0.10 ▲	0.16	62,400	62,500	61,700	3,200	200,000,000
01/08/2018	62,200	0.40 ▲	0.64	61,800	62,800	62,000	16,900	1,051,180,000
31/07/2018	61,700	0.10 ▲	0.16	61,600	62,100	61,500	6,500	401,050,000
30/07/2018	61,900	0.70 ▲	1.13	61,200	62,000	60,600	7,500	464,250,000
27/07/2018	61,000	0.70 ▲	1.15	60,300	61,900	61,000	3,900	237,900,000
26/07/2018	60,300	0.20 ▲	0.33	60,100	60,500	60,200	2,600	156,780,000
25/07/2018	60,000	0.10 ▲	0.17	59,900	61,000	60,000	14,900	894,000,000
24/07/2018	60,500	0.20 ▲	0.33	60,300	60,500	59,000	10,000	605,000,000
23/07/2018	61,000	-0.20 ▼	-0.33	61,200	61,000	60,100	15,700	957,700,000
20/07/2018	62,000	-0.40 ▼	-0.65	62,400	62,000	61,000	6,500	403,000,000
19/07/2018	62,900	0.10 ▲	0.16	62,800	63,800	61,000	20,700	1,302,030,000
18/07/2018	63,000	3.40 ▲	5.40	59,600	64,000	62,000	54,600	3,439,800,000
17/07/2018	60,000	0.10 ▲	0.17	59,900	60,000	59,000	23,400	1,404,000,000
16/07/2018	60,100	-1.90 ▼	-3.16	62,000	62,500	58,000	35,500	2,133,550,000
13/07/2018	62,200	0.30 ▲	0.48	61,900	62,200	61,900	13,300	827,260,000
12/07/2018	62,000	1.00 ▲	1.61	61,000	62,000	60,600	18,700	1,159,400,000
11/07/2018	62,000	0.10 ▲	0.16	61,900	62,000	60,600	4,000	248,000,000
10/07/2018	61,900	-0.10 ▼	-0.16	62,000	62,000	61,700	4,800	297,120,000
09/07/2018	61,900	-0.10 ▼	-0.16	62,000	63,000	61,700	7,900	489,010,000
06/07/2018	62,000	0.10 ▲	0.16	61,900	62,500	61,600	14,800	917,600,000
05/07/2018	61,900	0.70 ▲	1.13	61,200	62,500	61,700	23,300	1,442,270,000
04/07/2018	62,000	0.50 ▲	0.81	61,500	62,000	60,100	10,200	632,400,000
03/07/2018	62,000	-1.50 ▼	-2.42	63,500	62,800	61,000	25,100	1,556,200,000
02/07/2018	63,100	-2.10 ▼	-3.33	65,200	65,000	63,100	6,000	378,600,000
29/06/2018	66,000	-0.50 ▼	-0.76	66,500	67,200	64,500	24,100	1,590,600,000
28/06/2018	66,200	-0.90 ▼	-1.36	67,100	67,000	66,200	18,000	1,191,600,000
27/06/2018	67,000	-0.10 ▼	-0.15	67,100	68,000	67,000	32,100	2,150,700,000
26/06/2018	67,100	-0.90 ▼	-1.34	68,000	68,000	67,000	16,100	1,080,310,000
25/06/2018	68,300	0.50 ▲	0.73	67,800	68,600	67,300	16,400	1,120,120,000
22/06/2018	69,000	1.90 ▲	2.75	67,100	69,000	66,900	10,800	745,200,000
21/06/2018	67,000	-0.70 ▼	-1.04	67,700	67,700	67,000	16,600	1,112,200,000
20/06/2018	68,800	1.10 ▲	1.60	67,700	69,000	66,500	14,500	997,600,000
19/06/2018	67,000	-3.60 ▼	-5.37	70,600	69,500	66,200	75,500	5,058,500,000
18/06/2018	69,500	0.30 ▲	0.43	69,200	71,500	69,500	67,300	4,677,350,000
15/06/2018	69,500	0.20 ▲	0.29	69,300	69,500	68,700	13,600	945,200,000
14/06/2018	69,500	0.40 ▲	0.58	69,100	70,000	69,000	18,600	1,292,700,000
13/06/2018	69,800	1.90 ▲	2.72	67,900	70,000	68,500	18,900	1,319,220,000
12/06/2018	68,700	-0.40 ▼	-0.58	69,100	68,700	67,000	36,900	2,535,030,000
11/06/2018	69,000	-1.50 ▼	-2.17	70,500	70,500	68,000	48,400	3,339,600,000
08/06/2018	70,500	-1.40 ▼	-1.99	71,900	72,500	69,100	27,200	1,917,600,000
07/06/2018	72,000	3.60 ▲	5.00	68,400	73,000	71,000	87,000	6,264,000,000
06/06/2018	71,000	6.70 ▲	9.44	64,300	72,000	65,000	95,700	6,794,700,000
05/06/2018	64,000	-4.60 ▼	-7.19	68,600	69,000	63,000	42,200	2,700,800,000
04/06/2018	68,000	4.20 ▲	6.18	63,800	73,000	67,000	42,600	2,896,800,000
01/06/2018	64,900	3.10 ▲	4.78	61,800	65,000	62,000	34,800	2,258,520,000
31/05/2018	64,000	3.00 ▲	4.69	61,000	67,500	60,500	18,900	1,209,600,000
30/05/2018	61,000	0.30 ▲	0.49	60,700	61,000	60,700	4,100	250,100,000
29/05/2018	61,000	0.60 ▲	0.98	60,400	62,000	60,300	25,300	1,543,300,000
28/05/2018	61,800	-0.10 ▼	-0.16	61,900	63,000	58,000	78,800	4,869,840,000
25/05/2018	63,000	1.80 ▲	2.86	61,200	63,400	61,200	11,000	693,000,000
24/05/2018	63,000	2.30 ▲	3.65	60,700	63,500	60,700	16,900	1,064,700,000
23/05/2018	62,000	0.20 ▲	0.32	61,800	62,500	56,000	16,300	1,010,600,000
22/05/2018	61,600	-0.60 ▼	-0.97	62,200	64,900	60,000	45,800	2,821,280,000
21/05/2018	62,800	0.40 ▲	0.64	62,400	63,200	57,000	10,800	678,240,000
18/05/2018	62,700	-0.40 ▼	-0.64	63,100	72,000	61,500	32,900	2,062,830,000
17/05/2018	65,000	-0.40 ▼	-0.62	65,400	67,000	62,000	111,900	7,273,500,000
16/05/2018	65,200	-0.20 ▼	-0.31	65,400	66,000	65,200	32,200	2,099,440,000
15/05/2018	65,100	-0.40 ▼	-0.61	65,500	66,200	64,600	52,900	3,443,790,000
14/05/2018	66,000	0.90 ▲	1.36	65,100	68,000	65,000	70,800	4,672,800,000
11/05/2018	66,300	-1.20 ▼	-1.81	67,500	66,300	63,600	53,400	3,540,420,000
10/05/2018	66,500	-6.10 ▼	-9.17	72,600	72,700	65,000	213,400	14,191,100,000
09/05/2018	71,500	-2.50 ▼	-3.50	74,000	76,000	71,300	28,800	2,059,200,000
08/05/2018	74,800	0.10 ▲	0.13	74,700	75,000	73,000	12,500	935,000,000
07/05/2018	75,100	0.00 ■■	0.00	75,100	76,800	73,800	21,800	1,637,180,000
04/05/2018	74,900	2.30 ▲	3.07	72,600	83,300	74,000	58,200	4,359,180,000
03/05/2018	73,000	8.00 ▲	10.96	65,000	74,700	69,000	105,200	7,679,600,000
02/05/2018	68,800	3.20 ▲	4.65	65,600	68,800	63,100	5,300	364,640,000
27/04/2018	66,900	1.50 ▲	2.24	65,400	66,900	65,000	9,500	635,550,000
26/04/2018	65,900	-1.50 ▼	-2.28	67,400	67,000	64,400	10,900	718,310,000
24/04/2018	68,000	0.20 ▲	0.29	67,800	68,000	66,000	18,000	1,224,000,000
23/04/2018	66,100	-2.40 ▼	-3.63	68,500	70,000	66,100	24,100	1,593,010,000
20/04/2018	70,900	-0.90 ▼	-1.27	71,800	71,000	67,600	37,400	2,651,660,000
19/04/2018	71,100	-2.30 ▼	-3.23	73,400	73,000	71,100	25,900	1,841,490,000
18/04/2018	73,500	0.00 ■■	0.00	73,500	75,400	72,600	16,100	1,183,350,000
13/04/2018	69,200	0.70 ▲	1.01	68,500	76,000	68,500	23,700	1,640,040,000
12/04/2018	68,500	0.40 ▲	0.58	68,100	78,000	68,000	6,300	431,550,000
11/04/2018	68,500	-3.40 ▼	-4.96	71,900	72,300	67,000	43,800	3,000,300,000
10/04/2018	71,800	-1.80 ▼	-2.51	73,600	74,200	70,400	32,300	2,319,140,000
09/04/2018	73,000	-2.10 ▼	-2.88	75,100	76,000	72,000	33,700	2,460,100,000
06/04/2018	75,000	-1.00 ▼	-1.33	76,000	76,000	74,800	36,300	2,722,500,000
05/04/2018	76,000	0.10 ▲	0.13	75,900	76,500	75,900	5,200	395,200,000
04/04/2018	76,000	0.10 ▲	0.13	75,900	76,500	75,600	9,200	699,200,000
03/04/2018	76,000	-0.50 ▼	-0.66	76,500	76,500	75,700	5,800	440,800,000
02/04/2018	76,000	0.50 ▲	0.66	75,500	78,000	75,500	100,400	7,630,400,000
30/03/2018	75,900	-0.80 ▼	-1.05	76,700	76,000	74,000	18,700	1,419,330,000
29/03/2018	76,300	0.10 ▲	0.13	76,200	78,900	76,300	26,100	1,991,430,000
28/03/2018	76,000	0.00 ■■	0.00	76,000	77,000	76,000	14,900	1,132,400,000
27/03/2018	76,800	0.00 ■■	0.00	76,800	77,000	75,000	28,700	2,204,160,000
26/03/2018	75,600	-3.50 ▼	-4.63	79,100	79,000	75,000	44,700	3,379,320,000
23/03/2018	78,900	-0.80 ▼	-1.01	79,700	79,500	78,900	4,300	339,270,000
22/03/2018	79,000	-1.60 ▼	-2.03	80,600	80,900	79,000	43,200	3,412,800,000
21/03/2018	79,900	-1.40 ▼	-1.75	81,300	85,000	79,900	55,000	4,394,500,000
20/03/2018	81,900	0.70 ▲	0.85	81,200	81,900	81,000	16,900	1,384,110,000
19/03/2018	81,000	-1.70 ▼	-2.10	82,700	82,000	80,700	35,200	2,851,200,000
16/03/2018	83,000	-0.20 ▼	-0.24	83,200	83,200	82,100	16,600	1,377,800,000
15/03/2018	83,100	-0.20 ▼	-0.24	83,300	83,300	83,100	12,100	1,005,510,000
14/03/2018	82,600	-0.60 ▼	-0.73	83,200	88,500	82,600	13,600	1,123,360,000
13/03/2018	83,000	-1.20 ▼	-1.45	84,200	83,500	83,000	8,300	688,900,000
12/03/2018	83,800	0.10 ▲	0.12	83,700	85,000	83,400	9,600	804,480,000
09/03/2018	84,000	0.90 ▲	1.07	83,100	84,000	83,000	11,900	999,600,000
08/03/2018	84,000	0.60 ▲	0.71	83,400	84,100	82,100	19,200	1,612,800,000
07/03/2018	82,800	-1.30 ▼	-1.57	84,100	84,000	82,800	27,300	2,260,440,000
06/03/2018	83,900	0.50 ▲	0.60	83,400	84,900	82,000	14,200	1,191,380,000
05/03/2018	82,600	-1.70 ▼	-2.06	84,300	84,300	82,500	14,600	1,205,960,000
02/03/2018	84,900	0.20 ▲	0.24	84,700	84,900	83,500	6,500	551,850,000
01/03/2018	84,500	-0.60 ▼	-0.71	85,100	85,800	84,500	22,000	1,859,000,000
28/02/2018	85,100	-0.10 ▼	-0.12	85,200	86,400	84,200	18,300	1,557,330,000
27/02/2018	84,500	-1.30 ▼	-1.54	85,800	86,700	84,500	23,400	1,977,300,000
26/02/2018	85,600	-0.50 ▼	-0.58	86,100	87,900	84,500	24,100	2,062,960,000
23/02/2018	86,900	2.60 ▲	2.99	84,300	86,900	86,900	100	8,690,000
22/02/2018	84,000	-0.50 ▼	-0.60	84,500	86,500	84,000	8,100	680,400,000
21/02/2018	84,200	0.00 ■■	0.00	84,200	87,500	84,200	15,700	1,321,940,000
13/02/2018	86,500	4.30 ▲	4.97	82,200	89,900	83,000	12,700	1,098,550,000
12/02/2018	81,800	0.00 ■■	0.00	81,800	83,700	81,800	3,100	253,580,000
09/02/2018	81,900	0.80 ▲	0.98	81,100	81,900	78,000	9,000	737,100,000
08/02/2018	81,000	0.60 ▲	0.74	80,400	84,500	81,000	17,100	1,385,100,000
07/02/2018	81,900	5.40 ▲	6.59	76,500	82,000	78,500	19,300	1,580,670,000
06/02/2018	79,200	-3.80 ▼	-4.80	83,000	80,000	74,000	57,900	4,585,680,000
05/02/2018	81,900	-3.60 ▼	-4.40	85,500	87,500	81,900	119,200	9,762,480,000
02/02/2018	85,000	-0.30 ▼	-0.35	85,300	87,100	83,500	37,700	3,204,500,000
01/02/2018	86,900	0.80 ▲	0.92	86,100	87,000	84,500	18,000	1,564,200,000
31/01/2018	87,500	4.40 ▲	5.03	83,100	87,500	83,000	38,200	3,342,500,000
30/01/2018	83,600	-1.10 ▼	-1.32	84,700	84,700	83,000	57,100	4,773,560,000
29/01/2018	84,500	1.50 ▲	1.78	83,000	92,900	83,000	24,000	2,028,000,000
26/01/2018	83,000	-0.50 ▼	-0.60	83,500	83,800	82,700	97,000	8,051,000,000
25/01/2018	83,000	-3.10 ▼	-3.73	86,100	86,500	82,000	150,000	12,450,000,000
24/01/2018	85,300	-1.20 ▼	-1.41	89,200	89,900	85,300	74,300	6,337,790,000
23/01/2018	86,600	-2.60 ▼	-3.00	89,200	88,900	85,300	61,800	5,351,880,000
22/01/2018	88,500	-1.50 ▼	-1.69	90,000	91,400	88,500	35,900	3,177,150,000
19/01/2018	90,000	1.10 ▲	1.22	88,900	91,000	88,000	104,200	9,378,000,000
18/01/2018	88,600	-1.10 ▼	-1.24	89,700	89,600	85,700	15,100	1,337,860,000
17/01/2018	89,000	-1.70 ▼	-1.91	90,700	90,000	89,000	33,400	2,972,600,000
16/01/2018	90,400	3.00 ▲	3.32	87,400	95,000	89,000	36,500	3,299,600,000
15/01/2018	87,200	0.10 ▲	0.11	87,100	88,200	86,500	32,500	2,834,000,000
12/01/2018	87,400	-2.40 ▼	-2.75	89,800	89,800	86,300	81,000	7,079,400,000
11/01/2018	89,500	-3.00 ▼	-3.35	92,500	92,500	89,000	49,200	4,403,400,000
10/01/2018	92,000	-0.80 ▼	-0.87	92,800	93,800	91,600	44,900	4,130,800,000
09/01/2018	93,000	1.80 ▲	1.94	91,200	93,900	91,200	130,200	12,108,600,000
08/01/2018	91,500	0.10 ▲	0.11	91,400	91,800	89,000	123,400	11,291,100,000
05/01/2018	91,500	0.00 ■■	0.00	91,500	92,000	91,100	30,300	2,772,450,000
03/01/2018	92,200	-0.10 ▼	-0.11	92,300	92,200	91,000	70,900	6,536,980,000
02/01/2018	92,300	-1.00 ▼	-1.07	93,700	93,700	91,500	39,109	3,609,760,700
29/12/2017	93,100	-0.10 ▼	-0.11	93,400	93,500	93,000	49,400	4,599,140,000
28/12/2017	93,300	1.30 ▲	1.41	93,000	93,800	92,200	27,900	2,603,070,000
27/12/2017	92,900	0.00 ■■	0.00	92,800	93,800	91,500	73,115	6,792,383,500
26/12/2017	92,900	-0.30 ▼	-0.32	93,000	93,800	92,500	33,605	3,121,904,500
25/12/2017	92,300	-0.60 ▼	-0.65	94,000	94,200	92,000	37,716	3,481,186,800
22/12/2017	94,000	3.30 ▲	3.64	91,000	94,900	90,000	108,561	10,204,734,000
21/12/2017	91,000	0.90 ▲	1.00	90,500	91,300	90,100	50,310	4,578,210,000
20/12/2017	90,100	0.60 ▲	0.67	90,500	91,000	89,400	55,930	5,039,293,000
19/12/2017	90,000	-0.10 ▼	-0.11	90,600	90,600	89,000	82,069	7,386,210,000
18/12/2017	90,600	3.20 ▲	3.66	89,000	90,600	89,000	72,060	6,528,636,000
15/12/2017	88,000	3.50 ▲	4.14	86,000	88,800	86,000	59,601	5,244,888,000
14/12/2017	85,000	2.50 ▲	3.03	82,900	86,000	82,600	102,705	8,729,925,000
13/12/2017	82,500	2.70 ▲	3.38	80,400	83,700	80,400	59,610	4,917,825,000
12/12/2017	80,800	0.20 ▲	0.25	80,100	81,000	79,500	51,300	4,145,040,000
11/12/2017	79,500	-2.80 ▼	-3.40	82,100	82,100	79,500	50,630	4,025,085,000
08/12/2017	82,000	-0.20 ▼	-0.24	82,000	82,500	82,000	41,000	3,362,000,000
07/12/2017	82,500	2.50 ▲	3.13	80,000	83,000	80,000	70,810	5,841,825,000
06/12/2017	81,000	0.30 ▲	0.37	80,000	81,000	78,900	65,220	5,282,820,000
05/12/2017	80,000	-1.80 ▼	-2.20	82,000	82,100	78,600	83,860	6,708,800,000
04/12/2017	81,200	0.00 ■■	0.00	83,000	83,000	81,200	64,160	5,209,792,000
01/12/2017	82,000	2.10 ▲	2.63	80,500	82,200	79,000	133,380	10,937,160,000
30/11/2017	80,000	1.60 ▲	2.04	80,400	80,400	79,000	35,600	2,848,000,000
29/11/2017	79,900	4.50 ▲	5.97	76,300	81,000	75,600	117,040	9,351,496,000
28/11/2017	76,000	0.70 ▲	0.93	75,300	76,400	74,500	43,430	3,300,680,000
27/11/2017	75,100	-0.50 ▼	-0.66	76,000	76,300	74,900	18,100	1,359,310,000
24/11/2017	76,500	1.50 ▲	2.00	75,000	76,600	75,000	30,020	2,296,530,000
23/11/2017	76,000	3.90 ▲	5.41	73,800	76,400	73,500	92,868	7,057,968,000
22/11/2017	73,500	3.10 ▲	4.40	70,500	73,500	70,500	91,910	6,755,385,000
21/11/2017	70,800	0.50 ▲	0.71	70,300	70,800	70,100	34,800	2,463,840,000
20/11/2017	70,400	0.00 ■■	0.00	70,000	70,500	70,000	12,000	844,800,000
17/11/2017	70,400	0.40 ▲	0.57	70,000	70,400	70,000	21,710	1,528,384,000
16/11/2017	70,000	-0.20 ▼	-0.28	70,500	71,000	69,900	56,800	3,976,000,000
15/11/2017	70,200	1.40 ▲	2.03	67,600	70,300	67,500	71,400	5,012,280,000
14/11/2017	68,800	0.00 ■■	0.00	68,800	68,800	68,200	50,400	3,467,520,000
13/11/2017	68,800	0.30 ▲	0.44	69,700	69,700	68,500	19,100	1,314,080,000
10/11/2017	68,500	-0.60 ▼	-0.87	69,500	69,500	68,500	7,200	493,200,000
09/11/2017	69,100	-0.90 ▼	-1.29	69,500	69,500	69,000	11,600	801,560,000
08/11/2017	70,000	0.00 ■■	0.00	69,500	70,000	69,000	46,000	3,220,000,000
07/11/2017	70,000	0.00 ■■	0.00	70,900	70,900	68,600	29,650	2,075,500,000
06/11/2017	70,000	3.00 ▲	4.48	70,700	70,700	67,700	37,000	2,590,000,000
03/11/2017	67,000	1.00 ▲	1.52	66,000	67,000	66,000	34,800	2,331,600,000
02/11/2017	66,000	-1.00 ▼	-1.49	66,000	68,200	65,000	61,300	4,045,800,000
01/11/2017	67,000	-2.00 ▼	-2.90	69,000	69,100	67,000	54,100	3,624,700,000
31/10/2017	69,000	-1.00 ▼	-1.43	70,000	70,000	68,100	28,500	1,966,500,000
30/10/2017	70,000	-1.00 ▼	-1.41	70,400	70,500	69,000	65,010	4,550,700,000
27/10/2017	71,000	-0.20 ▼	-0.28	70,600	72,000	70,500	20,700	1,469,700,000
26/10/2017	71,200	0.80 ▲	1.14	70,400	71,300	70,400	50,690	3,609,128,000
25/10/2017	70,400	0.00 ■■	0.00	70,300	70,500	69,700	41,700	2,935,680,000
24/10/2017	70,400	0.40 ▲	0.57	71,700	71,700	70,000	29,900	2,104,960,000
23/10/2017	70,000	-1.50 ▼	-2.10	71,000	71,000	69,700	92,760	6,493,200,000
20/10/2017	71,500	-1.00 ▼	-1.38	73,400	73,400	70,600	55,200	3,946,800,000
19/10/2017	72,500	-2.00 ▼	-2.68	74,500	75,000	71,600	87,900	6,372,750,000
18/10/2017	74,500	1.50 ▲	2.05	74,000	77,000	74,000	136,505	10,169,622,500
17/10/2017	73,000	-0.10 ▼	-0.14	73,100	74,700	72,900	66,900	4,883,700,000
16/10/2017	73,100	2.80 ▲	3.98	71,000	73,400	70,000	89,320	6,529,292,000
13/10/2017	70,300	0.30 ▲	0.43	70,500	70,900	69,500	47,100	3,311,130,000
12/10/2017	70,000	0.50 ▲	0.72	69,900	70,900	69,600	19,500	1,365,000,000
11/10/2017	69,500	0.00 ■■	0.00	69,400	70,500	69,300	54,100	3,759,950,000
10/10/2017	69,500	0.20 ▲	0.29	69,400	70,000	68,900	31,200	2,168,400,000
09/10/2017	69,300	0.10 ▲	0.14	69,300	69,400	68,900	29,400	2,037,420,000
06/10/2017	69,200	-0.20 ▼	-0.29	69,600	69,600	69,000	30,400	2,103,680,000
05/10/2017	69,400	-0.40 ▼	-0.57	69,900	70,000	69,400	27,300	1,894,620,000
04/10/2017	69,800	0.20 ▲	0.29	70,000	71,000	69,700	29,205	2,038,509,000
03/10/2017	69,600	0.30 ▲	0.43	69,800	70,000	69,500	21,800	1,517,280,000
02/10/2017	69,300	-1.60 ▼	-2.26	70,000	70,500	69,300	10,300	713,790,000
29/09/2017	70,900	2.30 ▲	3.35	68,000	71,000	68,000	20,509	1,454,088,100
28/09/2017	68,600	-0.10 ▼	-0.15	68,600	68,700	68,500	57,600	3,951,360,000
27/09/2017	68,700	-0.20 ▼	-0.29	68,500	69,000	68,100	86,300	5,928,810,000
26/09/2017	68,900	-1.10 ▼	-1.57	69,500	70,000	68,700	127,200	8,764,080,000
25/09/2017	70,000	-1.00 ▼	-1.41	70,800	70,800	70,000	22,000	1,540,000,000
22/09/2017	71,000	1.40 ▲	2.01	69,000	72,000	69,000	5,700	404,700,000
21/09/2017	69,600	-0.40 ▼	-0.57	69,600	69,900	69,000	42,601	2,965,029,600
20/09/2017	70,000	-0.70 ▼	-0.99	70,500	70,500	69,300	78,205	5,474,350,000
19/09/2017	70,700	-1.30 ▼	-1.81	72,000	72,000	69,500	66,600	4,708,620,000
18/09/2017	72,000	1.00 ▲	1.41	71,000	72,500	68,000	55,800	4,017,600,000
15/09/2017	71,000	-1.00 ▼	-1.39	82,000	82,000	70,800	16,900	1,199,900,000
14/09/2017	72,000	0.00 ■■	0.00	72,700	73,100	71,200	8,000	576,000,000
13/09/2017	72,000	-1.20 ▼	-1.64	72,600	73,400	72,000	53,810	3,874,320,000
12/09/2017	73,200	2.30 ▲	3.24	71,500	73,500	70,000	58,000	4,245,600,000
11/09/2017	70,900	2.90 ▲	4.26	68,500	71,000	68,500	126,150	8,944,035,000
08/09/2017	68,000	1.60 ▲	2.41	66,400	70,000	66,400	54,320	3,693,760,000
07/09/2017	66,400	1.40 ▲	2.15	64,100	66,400	64,100	47,105	3,127,772,000
06/09/2017	65,000	-0.10 ▼	-0.15	64,600	65,500	64,600	15,600	1,014,000,000
05/09/2017	65,100	-0.80 ▼	-1.21	66,000	66,000	65,000	57,500	3,743,250,000
01/09/2017	65,900	-0.20 ▼	-0.30	65,600	66,200	56,000	61,005	4,020,229,500
31/08/2017	66,100	1.60 ▲	2.48	64,200	66,200	64,200	69,300	4,580,730,000
30/08/2017	64,500	2.00 ▲	3.20	63,000	64,900	62,300	93,415	6,025,267,500
29/08/2017	62,500	-0.40 ▼	-0.64	61,200	64,000	61,200	41,900	2,618,750,000
28/08/2017	62,900	-0.50 ▼	-0.79	61,100	63,500	61,100	77,930	4,901,797,000
25/08/2017	63,400	-0.50 ▼	-0.78	63,600	64,100	63,300	34,200	2,168,280,000
24/08/2017	63,900	0.00 ■■	0.00	63,800	64,500	63,700	44,200	2,824,380,000
23/08/2017	63,900	0.50 ▲	0.79	63,400	64,000	63,300	28,430	1,816,677,000
22/08/2017	63,400	1.10 ▲	1.77	62,100	65,500	62,000	110,800	7,024,720,000
21/08/2017	62,300	-0.10 ▼	-0.16	61,100	64,000	61,100	70,635	4,400,560,500
18/08/2017	62,400	0.60 ▲	0.97	62,300	62,500	61,000	29,500	1,840,800,000
17/08/2017	61,800	1.30 ▲	2.15	60,500	63,600	60,500	100,025	6,181,545,000
16/08/2017	60,500	0.00 ■■	0.00	60,500	60,500	60,000	37,400	2,262,700,000
15/08/2017	60,500	0.90 ▲	1.51	59,400	61,900	59,400	77,198	4,670,479,000
14/08/2017	59,600	0.00 ■■	0.00	60,000	60,000	59,000	30,400	1,811,840,000
11/08/2017	59,600	0.10 ▲	0.17	59,400	59,600	59,000	13,100	780,760,000
10/08/2017	59,500	-0.30 ▼	-0.50	58,800	59,500	58,800	18,600	1,106,700,000
09/08/2017	59,800	-0.60 ▼	-0.99	60,000	60,200	59,300	13,200	789,360,000
08/08/2017	60,400	-0.20 ▼	-0.33	62,000	62,000	59,900	36,430	2,200,372,000
07/08/2017	60,600	0.50 ▲	0.83	60,300	60,600	59,700	37,600	2,278,560,000
04/08/2017	60,100	1.60 ▲	2.74	58,000	60,500	55,100	18,600	1,117,860,000
03/08/2017	58,500	-1.50 ▼	-2.50	60,500	60,500	58,500	51,530	3,014,505,000
02/08/2017	60,000	1.70 ▲	2.92	58,300	60,000	58,300	11,512	690,720,000
01/08/2017	58,300	-1.60 ▼	-2.67	60,000	60,000	58,000	128,000	7,462,400,000
31/07/2017	59,900	-0.70 ▼	-1.16	61,200	61,500	59,800	38,800	2,324,120,000
28/07/2017	60,600	-0.90 ▼	-1.46	60,800	61,500	60,000	27,200	1,648,320,000
27/07/2017	61,500	-0.20 ▼	-0.32	62,000	62,200	60,800	75,200	4,624,800,000
26/07/2017	61,700	0.20 ▲	0.33	61,100	63,400	61,000	59,920	3,697,064,000
25/07/2017	61,500	2.10 ▲	3.54	59,500	62,000	59,500	70,750	4,351,125,000
24/07/2017	59,400	-0.60 ▼	-1.00	58,600	60,000	58,000	53,850	3,198,690,000
21/07/2017	60,000	1.50 ▲	2.56	58,400	60,100	58,300	72,509	4,350,540,000
20/07/2017	58,500	-1.00 ▼	-1.68	60,000	60,000	58,400	29,300	1,714,050,000
19/07/2017	59,500	-1.20 ▼	-1.98	60,700	60,700	59,400	95,336	5,672,492,000
18/07/2017	60,700	2.70 ▲	4.66	55,600	65,000	55,600	163,620	9,931,734,000
17/07/2017	58,000	0.00 ■■	0.00	58,500	59,000	57,000	62,800	3,642,400,000
14/07/2017	58,000	-0.20 ▼	-0.34	58,000	58,900	58,000	51,705	2,998,890,000
13/07/2017	58,200	0.60 ▲	1.04	57,500	59,600	56,800	107,850	6,276,870,000
12/07/2017	57,600	5.40 ▲	10.34	51,600	59,600	51,500	206,350	11,885,760,000
11/07/2017	52,200	0.70 ▲	1.36	51,000	53,000	43,800	116,900	6,102,180,000
10/07/2017	51,500	-0.50 ▼	-0.96	52,000	52,000	50,000	187,000	9,630,500,000
07/07/2017	52,000	2.60 ▲	5.26	49,000	52,100	49,000	105,325	5,476,900,000
06/07/2017	49,400	0.70 ▲	1.44	48,400	49,600	48,400	69,700	3,443,180,000
05/07/2017	48,700	2.70 ▲	5.87	47,000	49,200	47,000	98,930	4,817,891,000
04/07/2017	46,000	1.00 ▲	2.22	45,000	48,000	45,000	37,600	1,729,600,000
03/07/2017	45,000	0.10 ▲	0.22	45,000	45,400	44,700	18,700	841,500,000
30/06/2017	44,900	-1.10 ▼	-2.39	45,000	45,100	44,900	19,300	866,570,000
29/06/2017	46,000	1.10 ▲	2.45	44,900	46,000	44,700	5,600	257,600,000
28/06/2017	44,900	-0.10 ▼	-0.22	44,900	45,000	44,800	10,600	475,940,000
27/06/2017	45,000	0.00 ■■	0.00	45,000	45,000	44,900	13,300	598,500,000
26/06/2017	45,000	0.00 ■■	0.00	45,000	45,000	45,000	23,000	1,035,000,000
23/06/2017	45,000	0.00 ■■	0.00	45,000	45,400	44,800	28,410	1,278,450,000
22/06/2017	45,000	-0.50 ▼	-1.10	45,500	45,500	44,600	33,300	1,498,500,000
21/06/2017	45,500	0.00 ■■	0.00	45,500	45,800	45,300	10,000	455,000,000
20/06/2017	45,500	-0.60 ▼	-1.30	45,400	45,700	45,400	10,200	464,100,000
19/06/2017	46,100	-0.30 ▼	-0.65	46,400	46,400	46,000	21,031	969,529,100
16/06/2017	46,400	0.30 ▲	0.65	46,200	46,400	46,200	3,900	180,960,000
15/06/2017	46,100	0.10 ▲	0.22	46,000	46,200	46,000	12,100	557,810,000
14/06/2017	46,000	-0.20 ▼	-0.43	45,300	47,000	45,300	21,500	989,000,000
13/06/2017	46,200	-1.30 ▼	-2.74	46,300	46,300	46,000	16,300	753,060,000
12/06/2017	47,500	-0.50 ▼	-1.04	48,000	48,300	47,500	11,100	527,250,000
09/06/2017	48,000	0.00 ■■	0.00	48,400	48,500	48,000	8,400	403,200,000
08/06/2017	48,000	-1.00 ▼	-2.04	47,400	49,400	47,400	18,700	897,600,000
07/06/2017	49,000	0.70 ▲	1.45	48,100	49,400	48,000	66,001	3,234,049,000
06/06/2017	48,300	2.50 ▲	5.46	45,400	49,000	45,400	60,730	2,933,259,000
05/06/2017	45,800	0.70 ▲	1.55	45,100	45,800	45,100	13,600	622,880,000
02/06/2017	45,100	-0.40 ▼	-0.88	44,800	45,500	44,800	13,800	622,380,000
01/06/2017	45,500	-0.40 ▼	-0.87	44,500	46,000	44,200	14,600	664,300,000
31/05/2017	45,900	-0.10 ▼	-0.22	46,300	46,300	45,000	29,100	1,335,690,000
30/05/2017	46,000	0.50 ▲	1.10	45,000	46,400	44,600	45,210	2,079,660,000
29/05/2017	45,500	2.40 ▲	5.57	43,800	45,500	43,000	20,520	933,660,000
26/05/2017	43,100	0.60 ▲	1.41	43,000	43,300	42,800	76,310	3,288,961,000
25/05/2017	42,500	-1.00 ▼	-2.30	44,000	44,000	42,500	110,100	4,679,250,000
24/05/2017	43,500	-5.30 ▼	-10.86	45,500	45,500	43,500	48,610	2,114,535,000
23/05/2017	48,800	-0.60 ▼	-1.21	49,200	49,200	48,800	23,500	1,146,800,000
22/05/2017	49,400	-0.10 ▼	-0.20	49,000	49,400	49,000	11,800	582,920,000
19/05/2017	49,500	0.60 ▲	1.23	48,800	49,500	48,800	7,200	356,400,000
18/05/2017	48,900	-0.90 ▼	-1.81	49,500	49,500	48,900	23,100	1,129,590,000
17/05/2017	49,800	0.10 ▲	0.20	49,800	49,800	49,000	29,210	1,454,658,000
16/05/2017	49,700	-0.50 ▼	-1.00	49,900	50,000	49,600	21,710	1,078,987,000
15/05/2017	50,200	-0.10 ▼	-0.20	50,200	50,300	49,500	25,420	1,276,084,000
09/05/2017	50,500	0.40 ▲	0.80	49,600	50,900	49,300	41,101	2,075,600,500
08/05/2017	50,100	-0.40 ▼	-0.79	50,900	51,000	49,500	42,600	2,134,260,000
05/05/2017	50,500	-0.30 ▼	-0.59	50,800	52,000	50,500	83,200	4,201,600,000
04/05/2017	50,800	-0.10 ▼	-0.20	50,500	50,900	50,400	36,503	1,854,352,400
03/05/2017	50,900	-0.10 ▼	-0.20	50,500	50,900	50,300	36,800	1,873,120,000
28/04/2017	51,000	0.00 ■■	0.00	50,000	51,100	50,000	16,700	851,700,000
27/04/2017	51,000	0.20 ▲	0.39	50,000	51,000	50,000	89,100	4,544,100,000
26/04/2017	50,800	-0.20 ▼	-0.39	50,100	50,900	49,500	39,700	2,016,760,000
25/04/2017	51,000	-0.40 ▼	-0.78	51,200	51,300	50,100	21,400	1,091,400,000
24/04/2017	51,400	0.90 ▲	1.78	50,700	52,000	50,600	46,320	2,380,848,000
21/04/2017	50,500	1.50 ▲	3.06	50,000	51,000	49,900	127,230	6,425,115,000
20/04/2017	49,000	0.00 ■■	0.00	48,500	49,300	48,200	22,700	1,112,300,000
19/04/2017	49,000	0.90 ▲	1.87	48,100	49,400	48,000	12,500	612,500,000
18/04/2017	48,100	-0.90 ▼	-1.84	49,000	49,000	47,900	58,205	2,799,660,500
17/04/2017	49,000	0.10 ▲	0.20	48,500	51,400	48,500	35,600	1,744,400,000
14/04/2017	48,900	0.40 ▲	0.82	48,500	48,900	48,300	14,025	685,822,500
13/04/2017	48,500	0.40 ▲	0.83	48,000	49,000	48,000	17,100	829,350,000
12/04/2017	48,100	0.10 ▲	0.21	48,100	48,300	48,000	28,900	1,390,090,000
11/04/2017	48,000	0.10 ▲	0.21	48,000	48,500	48,000	84,900	4,075,200,000
10/04/2017	47,900	0.30 ▲	0.63	48,500	49,000	47,800	29,030	1,390,537,000
07/04/2017	47,600	-0.90 ▼	-1.86	48,500	48,800	47,500	62,600	2,979,760,000
05/04/2017	48,500	-1.00 ▼	-2.02	48,600	49,200	48,500	39,207	1,901,539,500
04/04/2017	49,500	0.20 ▲	0.41	49,300	49,900	48,800	68,900	3,410,550,000
03/04/2017	49,300	-1.60 ▼	-3.14	50,900	51,000	49,300	52,300	2,578,390,000
31/03/2017	50,900	0.90 ▲	1.80	50,500	51,200	50,400	83,220	4,235,898,000
30/03/2017	50,000	0.70 ▲	1.42	51,000	51,000	48,200	71,232	3,561,600,000
29/03/2017	49,300	-1.70 ▼	-3.33	50,100	50,100	49,200	80,850	3,985,905,000
28/03/2017	51,000	0.50 ▲	0.99	50,500	51,200	49,000	211,100	10,766,100,000
27/03/2017	50,500	-1.10 ▼	-2.13	51,400	51,400	50,500	111,850	5,648,425,000
24/03/2017	51,600	1.10 ▲	2.18	50,500	51,900	50,500	88,770	4,580,532,000
23/03/2017	50,500	-1.50 ▼	-2.88	52,900	53,000	49,800	157,100	7,933,550,000
22/03/2017	52,000	-4.00 ▼	-7.14	55,500	55,600	51,700	182,300	9,479,600,000
21/03/2017	56,000	-1.00 ▼	-1.75	57,300	57,300	55,500	171,900	9,626,400,000
20/03/2017	57,000	1.10 ▲	1.97	55,900	57,400	55,300	163,900	9,342,300,000
17/03/2017	55,900	-0.80 ▼	-1.41	56,700	56,700	55,700	136,600	7,635,940,000
16/03/2017	56,700	-0.30 ▼	-0.53	57,000	57,500	56,100	90,600	5,137,020,000
15/03/2017	57,000	1.80 ▲	3.26	54,400	57,500	54,400	216,100	12,317,700,000
14/03/2017	55,200	0.30 ▲	0.55	54,900	55,500	53,700	148,800	8,213,760,000
13/03/2017	54,900	-0.10 ▼	-0.18	54,200	56,800	54,200	186,400	10,233,360,000
10/03/2017	55,000	3.30 ▲	6.38	52,000	55,800	51,700	195,831	10,770,705,000
09/03/2017	51,700	3.10 ▲	6.38	48,600	52,500	48,300	337,300	17,438,410,000
08/03/2017	48,600	-0.20 ▼	-0.41	49,000	49,200	48,500	54,900	2,668,140,000
07/03/2017	48,800