Lịch sử giao dịch VGS - 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 Ống Thép Việt Đức VG PIPE
Vietnam Germany Steel Pipe JSC
Mã CK: VGS 35.40 ■■ 0 (0%) (cập nhật 08:30 18/09/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Luyện kim
Website: http://www.vgpipe.com.vn

VGS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
18/09/2024	35,400	0.00 ■■	0.00	35,400	0	0	0	0
17/09/2024	35,400	0.80 ▲	2.26	34,600	35,400	34,000	57,980	2,052,492,000
16/09/2024	34,600	-0.90 ▼	-2.60	35,500	35,700	34,600	47,890	1,656,994,000
13/09/2024	35,500	-0.30 ▼	-0.85	35,800	35,900	35,400	31,770	1,127,835,000
12/09/2024	35,800	0.40 ▲	1.12	35,400	35,900	35,100	34,580	1,237,964,000
11/09/2024	35,400	-0.10 ▼	-0.28	35,500	36,100	34,300	69,230	2,450,742,000
10/09/2024	35,500	-0.50 ▼	-1.41	36,000	36,500	35,100	47,610	1,690,155,000
09/09/2024	36,000	0.80 ▲	2.22	35,200	36,800	34,900	77,230	2,780,280,000
06/09/2024	35,200	-0.60 ▼	-1.70	35,800	35,800	34,900	80,910	2,848,032,000
05/09/2024	35,800	-0.40 ▼	-1.12	36,200	36,700	35,500	69,410	2,484,878,000
04/09/2024	36,200	-0.40 ▼	-1.10	36,600	36,600	35,900	64,560	2,337,072,000
30/08/2024	36,600	-0.10 ▼	-0.27	36,700	37,000	36,400	58,620	2,145,492,000
29/08/2024	36,700	-0.50 ▼	-1.36	37,200	37,200	36,700	31,520	1,156,784,000
28/08/2024	37,200	0.30 ▲	0.81	36,900	37,400	36,100	106,140	3,948,408,000
27/08/2024	36,900	-0.50 ▼	-1.36	37,400	37,700	36,700	81,360	3,002,184,000
26/08/2024	37,400	0.00 ■■	0.00	37,400	39,000	37,200	115,830	4,332,042,000
23/08/2024	37,400	1.50 ▲	4.01	35,900	37,500	35,400	151,650	5,671,710,000
22/08/2024	35,900	-0.30 ▼	-0.84	36,200	36,500	35,700	52,420	1,881,878,000
21/08/2024	36,200	0.20 ▲	0.55	36,000	36,800	35,600	95,430	3,454,566,000
20/08/2024	36,000	0.50 ▲	1.39	35,500	36,400	35,200	118,790	4,276,440,000
19/08/2024	35,500	0.60 ▲	1.69	34,900	36,700	34,900	119,780	4,252,190,000
16/08/2024	34,900	2.80 ▲	8.02	32,100	35,200	32,000	163,070	5,691,143,000
15/08/2024	32,100	-1.20 ▼	-3.74	33,300	33,300	31,800	98,990	3,177,579,000
14/08/2024	33,300	-0.70 ▼	-2.10	34,000	34,300	33,200	54,240	1,806,192,000
13/08/2024	34,000	0.10 ▲	0.29	33,900	34,200	33,100	82,490	2,804,660,000
12/08/2024	33,900	1.30 ▲	3.83	32,600	33,900	32,000	122,010	4,136,139,000
09/08/2024	32,600	0.60 ▲	1.84	32,000	32,700	31,800	98,850	3,222,510,000
08/08/2024	32,000	-0.80 ▼	-2.50	32,800	32,900	31,100	93,020	2,976,640,000
07/08/2024	32,800	0.60 ▲	1.83	32,200	32,900	31,700	76,720	2,516,416,000
06/08/2024	32,200	1.20 ▲	3.73	31,000	32,600	30,500	111,410	3,587,402,000
05/08/2024	31,000	-2.90 ▼	-9.35	33,900	33,500	30,900	143,730	4,455,630,000
02/08/2024	33,900	1.90 ▲	5.60	32,000	34,100	30,700	124,950	4,235,805,000
01/08/2024	32,000	-2.40 ▼	-7.50	34,400	35,100	31,500	172,960	5,534,720,000
31/07/2024	34,400	-2.20 ▼	-6.40	36,600	36,800	33,900	202,600	6,969,440,000
30/07/2024	36,600	-0.80 ▼	-2.19	37,400	37,400	35,800	124,180	4,544,988,000
29/07/2024	37,400	2.60 ▲	6.95	34,800	37,500	35,200	162,520	6,078,248,000
26/07/2024	34,800	0.50 ▲	1.44	34,300	35,000	34,200	79,560	2,768,688,000
25/07/2024	34,300	-0.30 ▼	-0.87	34,600	34,600	33,800	45,330	1,554,819,000
24/07/2024	34,600	1.30 ▲	3.76	33,300	35,500	32,000	156,930	5,429,778,000
23/07/2024	33,300	-0.90 ▼	-2.70	34,200	35,900	33,200	101,440	3,377,952,000
22/07/2024	35,900	-2.80 ▼	-7.80	38,700	38,700	35,100	214,180	7,689,062,000
19/07/2024	38,700	-1.20 ▼	-3.10	39,900	40,500	38,300	86,140	3,333,618,000
18/07/2024	39,900	1.70 ▲	4.26	38,200	39,900	38,000	132,840	5,300,316,000
17/07/2024	38,200	-3.80 ▼	-9.95	42,000	42,200	37,800	247,430	9,451,826,000
16/07/2024	42,900	0.20 ▲	0.47	42,700	43,500	42,800	12,290	527,241,000
15/07/2024	42,700	0.50 ▲	1.17	42,200	42,800	41,800	59,880	2,556,876,000
12/07/2024	42,200	0.40 ▲	0.95	41,800	43,100	40,600	132,770	5,602,894,000
11/07/2024	41,800	-1.00 ▼	-2.39	42,800	45,500	41,600	79,660	3,329,788,000
10/07/2024	42,800	3.60 ▲	8.41	39,200	43,100	39,500	280,690	12,013,532,000
09/07/2024	39,200	2.70 ▲	6.89	36,500	39,700	38,800	109,030	4,273,976,000
08/07/2024	38,900	2.40 ▲	6.17	36,500	39,700	36,600	203,260	7,906,814,000
05/07/2024	36,500	0.40 ▲	1.10	36,100	36,500	35,600	69,200	2,525,800,000
04/07/2024	36,100	0.00 ■■	0.00	36,100	37,300	35,500	64,470	2,327,367,000
03/07/2024	36,100	-0.30 ▼	-0.83	36,400	36,700	35,800	61,120	2,206,432,000
02/07/2024	36,400	1.20 ▲	3.30	35,200	36,400	35,100	70,580	2,569,112,000
01/07/2024	35,200	-0.30 ▼	-0.85	35,500	35,400	34,100	85,350	3,004,320,000
28/06/2024	35,500	-1.30 ▼	-3.66	36,800	37,100	33,900	150,900	5,356,950,000
27/06/2024	36,800	-1.20 ▼	-3.26	38,000	38,000	36,700	94,290	3,469,872,000
26/06/2024	38,000	-0.20 ▼	-0.53	38,200	38,200	37,000	60,370	2,294,060,000
25/06/2024	38,200	0.90 ▲	2.36	37,300	41,000	37,300	74,290	2,837,878,000
24/06/2024	37,300	-1.50 ▼	-4.02	38,800	40,000	35,000	152,880	5,702,424,000
21/06/2024	38,800	1.20 ▲	3.09	37,600	38,800	37,300	114,700	4,450,360,000
20/06/2024	37,600	-0.10 ▼	-0.27	37,700	38,000	36,800	82,270	3,093,352,000
19/06/2024	37,700	-0.40 ▼	-1.06	38,100	38,500	37,600	65,940	2,485,938,000
18/06/2024	38,100	0.10 ▲	0.26	38,000	38,600	37,900	45,480	1,732,788,000
17/06/2024	38,000	1.00 ▲	2.63	37,000	38,800	36,000	166,390	6,322,820,000
14/06/2024	37,000	-1.20 ▼	-3.24	38,200	38,900	37,000	104,090	3,851,330,000
13/06/2024	38,200	-0.40 ▼	-1.05	38,600	39,000	38,000	37,120	1,417,984,000
12/06/2024	38,600	0.00 ■■	0.00	38,600	38,600	37,800	47,130	1,819,218,000
11/06/2024	38,600	1.00 ▲	2.59	37,600	39,500	37,500	112,970	4,360,642,000
10/06/2024	37,600	0.90 ▲	2.39	36,700	37,600	36,300	71,040	2,671,104,000
07/06/2024	36,700	-0.40 ▼	-1.09	37,100	37,300	36,300	72,240	2,651,208,000
06/06/2024	37,100	-0.10 ▼	-0.27	37,200	38,000	36,400	85,640	3,177,244,000
05/06/2024	37,200	0.10 ▲	0.27	37,100	37,900	36,400	98,000	3,645,600,000
04/06/2024	37,100	0.60 ▲	1.62	36,500	38,900	36,600	121,900	4,522,490,000
03/06/2024	36,500	-0.20 ▼	-0.55	36,700	37,400	36,000	74,070	2,703,555,000
31/05/2024	36,700	1.30 ▲	3.54	35,400	37,500	35,100	134,820	4,947,894,000
30/05/2024	35,400	0.10 ▲	0.28	35,300	35,400	33,800	122,350	4,331,190,000
29/05/2024	35,300	-0.10 ▼	-0.28	35,400	36,400	34,500	104,440	3,686,732,000
28/05/2024	35,400	0.50 ▲	1.41	34,900	36,000	34,900	55,400	1,961,160,000
27/05/2024	34,900	1.10 ▲	3.15	33,800	34,900	33,100	75,920	2,649,608,000
24/05/2024	33,800	-2.10 ▼	-6.21	35,900	35,900	32,500	203,920	6,892,496,000
23/05/2024	35,900	-0.60 ▼	-1.67	36,500	36,400	32,900	77,220	2,772,198,000
22/05/2024	36,500	0.50 ▲	1.37	36,000	36,900	35,000	77,690	2,835,685,000
21/05/2024	36,000	1.30 ▲	3.61	34,700	36,100	33,900	130,130	4,684,680,000
20/05/2024	34,700	0.70 ▲	2.02	34,000	35,700	33,900	120,090	4,167,123,000
17/05/2024	34,000	2.30 ▲	6.76	31,700	34,000	31,300	122,060	4,150,040,000
16/05/2024	31,700	0.30 ▲	0.95	31,400	32,300	31,200	83,910	2,659,947,000
15/05/2024	31,400	1.30 ▲	4.14	30,100	31,800	30,000	131,470	4,128,158,000
14/05/2024	30,100	0.00 ■■	0.00	30,100	30,300	29,500	71,830	2,162,083,000
13/05/2024	30,400	0.30 ▲	0.99	30,100	30,900	29,900	73,370	2,230,448,000
10/05/2024	30,100	0.70 ▲	2.33	29,400	30,500	29,300	127,490	3,837,449,000
09/05/2024	29,400	-0.30 ▼	-1.02	29,700	30,300	29,300	110,390	3,245,466,000
08/05/2024	29,700	1.70 ▲	5.72	28,000	30,200	27,400	210,250	6,244,425,000
07/05/2024	28,000	0.90 ▲	3.21	27,100	28,900	27,200	167,290	4,684,120,000
06/05/2024	27,100	1.30 ▲	4.80	25,800	27,400	26,000	150,650	4,082,615,000
03/05/2024	25,800	1.00 ▲	3.88	24,800	26,700	24,300	182,640	4,712,112,000
02/05/2024	24,800	-0.40 ▼	-1.61	25,200	25,400	24,100	107,380	2,663,024,000
26/04/2024	25,200	0.40 ▲	1.59	24,800	25,400	24,300	113,930	2,871,036,000
25/04/2024	24,800	-0.30 ▼	-1.21	25,100	25,300	24,500	83,650	2,074,520,000
24/04/2024	25,100	2.00 ▲	7.97	23,100	25,300	23,500	123,190	3,092,069,000
23/04/2024	23,100	-1.70 ▼	-7.36	24,800	25,000	23,000	129,960	3,002,076,000
22/04/2024	24,800	0.50 ▲	2.02	24,300	25,200	24,300	95,870	2,377,576,000
19/04/2024	24,300	-2.70 ▼	-11.11	27,000	26,800	24,300	313,450	7,616,835,000
17/04/2024	27,000	-1.40 ▼	-5.19	28,400	28,900	27,000	174,500	4,711,500,000
16/04/2024	28,400	1.80 ▲	6.34	26,600	28,400	26,500	214,650	6,096,060,000
15/04/2024	26,600	-1.10 ▼	-4.14	27,700	29,900	26,600	300,450	7,991,970,000
12/04/2024	27,700	0.40 ▲	1.44	27,300	28,300	27,500	155,850	4,317,045,000
11/04/2024	27,300	1.40 ▲	5.13	25,900	27,500	25,500	213,930	5,840,289,000
10/04/2024	25,900	-0.20 ▼	-0.77	26,100	26,500	25,900	47,330	1,225,847,000
09/04/2024	26,100	0.60 ▲	2.30	25,500	26,300	25,500	55,370	1,445,157,000
08/04/2024	25,500	-0.10 ▼	-0.39	25,600	26,100	25,100	75,520	1,925,760,000
05/04/2024	26,300	0.10 ▲	0.38	26,200	26,400	25,500	56,010	1,473,063,000
04/04/2024	26,200	-0.50 ▼	-1.91	26,700	26,700	25,900	119,020	3,118,324,000
03/04/2024	26,700	-0.90 ▼	-3.37	27,600	27,700	26,500	68,880	1,839,096,000
02/04/2024	27,600	0.60 ▲	2.17	27,000	28,000	26,600	103,370	2,853,012,000
01/04/2024	27,000	0.30 ▲	1.11	26,700	27,000	26,400	90,290	2,437,830,000
29/03/2024	26,700	-0.50 ▼	-1.87	27,200	27,300	26,600	58,970	1,574,499,000
28/03/2024	27,200	-0.30 ▼	-1.10	27,500	27,800	27,000	66,530	1,809,616,000
27/03/2024	27,500	0.30 ▲	1.09	27,200	28,400	27,300	103,350	2,842,125,000
26/03/2024	27,200	0.40 ▲	1.47	26,800	27,400	26,500	75,420	2,051,424,000
25/03/2024	26,800	-0.40 ▼	-1.49	27,200	27,800	26,500	71,940	1,927,992,000
22/03/2024	27,200	0.70 ▲	2.57	26,500	27,500	26,300	153,040	4,162,688,000
21/03/2024	26,500	0.30 ▲	1.13	26,200	27,100	26,200	81,760	2,166,640,000
20/03/2024	26,200	-0.20 ▼	-0.76	26,400	26,500	25,800	56,680	1,485,016,000
19/03/2024	26,400	1.00 ▲	3.79	25,400	27,500	25,300	165,420	4,367,088,000
18/03/2024	25,400	-1.60 ▼	-6.30	27,000	27,000	24,500	232,870	5,914,898,000
15/03/2024	27,000	0.60 ▲	2.22	26,400	27,400	26,300	129,760	3,503,520,000
14/03/2024	26,400	-0.40 ▼	-1.52	26,800	27,600	24,200	137,140	3,620,496,000
13/03/2024	26,800	2.40 ▲	8.96	24,400	26,800	24,400	227,020	6,084,136,000
12/03/2024	24,400	-0.10 ▼	-0.41	24,500	25,000	24,400	109,620	2,674,728,000
11/03/2024	24,500	-0.80 ▼	-3.27	25,300	25,600	24,300	117,560	2,880,220,000
08/03/2024	25,300	-0.30 ▼	-1.19	25,600	26,300	25,200	188,190	4,761,207,000
07/03/2024	25,600	0.30 ▲	1.17	25,300	25,600	25,000	93,590	2,395,904,000
06/03/2024	25,300	-0.30 ▼	-1.19	25,600	25,600	24,500	144,120	3,646,236,000
05/03/2024	25,600	0.10 ▲	0.39	25,500	25,800	25,000	111,200	2,846,720,000
04/03/2024	25,500	0.60 ▲	2.35	24,900	25,900	25,000	152,280	3,883,140,000
01/03/2024	24,900	0.30 ▲	1.20	24,600	25,000	24,200	86,880	2,163,312,000
29/02/2024	24,600	0.20 ▲	0.81	24,400	25,300	24,100	140,230	3,449,658,000
28/02/2024	24,400	0.40 ▲	1.64	24,000	24,500	23,700	139,380	3,400,872,000
27/02/2024	24,000	1.60 ▲	6.67	22,400	24,600	22,400	308,970	7,415,280,000
26/02/2024	22,400	0.40 ▲	1.79	22,000	22,500	21,900	78,000	1,747,200,000
23/02/2024	22,000	-0.60 ▼	-2.73	22,600	22,700	22,000	136,430	3,001,460,000
22/02/2024	22,600	-0.40 ▼	-1.77	23,000	23,100	22,500	103,170	2,331,642,000
21/02/2024	23,000	-0.30 ▼	-1.30	23,300	23,400	23,000	89,010	2,047,230,000
20/02/2024	23,300	0.00 ■■	0.00	23,300	23,400	23,000	837,900	19,523,070,000
19/02/2024	23,300	0.30 ▲	1.29	23,000	23,500	22,700	1,973,500	45,982,550,000
16/02/2024	23,000	-0.10 ▼	-0.43	23,100	23,300	22,900	660,800	15,198,400,000
15/02/2024	23,100	0.50 ▲	2.16	22,600	23,500	22,500	1,922,800	44,416,680,000
07/02/2024	22,600	0.20 ▲	0.88	22,400	22,700	22,300	678,300	15,329,580,000
06/02/2024	22,400	0.50 ▲	2.23	21,900	22,600	21,900	782,400	17,525,760,000
05/02/2024	21,900	-0.10 ▼	-0.46	22,000	22,200	21,900	295,500	6,471,450,000
02/02/2024	22,000	0.00 ■■	0.00	22,000	22,300	21,900	528,500	11,627,000,000
01/02/2024	22,000	0.20 ▲	0.91	21,800	22,100	21,600	543,800	11,963,600,000
31/01/2024	21,800	-0.50 ▼	-2.29	22,300	22,500	21,700	691,700	15,079,060,000
30/01/2024	22,300	0.30 ▲	1.35	22,000	22,700	21,900	456,300	10,175,490,000
29/01/2024	22,000	-0.60 ▼	-2.73	22,600	22,800	22,000	835,600	18,383,200,000
26/01/2024	22,600	0.00 ■■	0.00	22,600	22,900	22,600	453,800	10,255,880,000
25/01/2024	22,600	0.10 ▲	0.44	22,500	22,900	22,400	481,800	10,888,680,000
24/01/2024	22,500	-0.20 ▼	-0.89	22,700	22,900	22,500	401,600	9,036,000,000
23/01/2024	22,700	-0.20 ▼	-0.88	22,900	23,100	22,600	254,900	5,786,230,000
22/01/2024	22,900	0.60 ▲	2.62	22,300	23,000	22,300	1,358,000	31,098,200,000
19/01/2024	22,300	-0.10 ▼	-0.45	22,400	22,500	21,900	472,100	10,527,830,000
18/01/2024	22,400	0.30 ▲	1.34	22,100	22,600	21,900	620,600	13,901,440,000
17/01/2024	22,100	-0.40 ▼	-1.81	22,500	22,600	21,800	619,400	13,688,740,000
16/01/2024	22,500	1.40 ▲	6.22	21,100	22,500	21,000	994,000	22,365,000,000
15/01/2024	21,100	-0.50 ▼	-2.37	21,600	21,900	21,100	503,900	10,632,290,000
12/01/2024	21,600	-0.50 ▼	-2.31	22,100	22,200	21,600	867,200	18,731,520,000
11/01/2024	22,100	0.10 ▲	0.45	22,000	22,500	21,900	802,300	17,730,830,000
10/01/2024	22,000	-0.50 ▼	-2.27	22,500	22,500	21,900	1,037,300	22,820,600,000
09/01/2024	22,500	-0.50 ▼	-2.22	23,000	23,100	22,400	942,500	21,206,250,000
08/01/2024	23,000	0.20 ▲	0.87	22,800	23,300	22,900	588,400	13,533,200,000
05/01/2024	22,800	-0.20 ▼	-0.88	23,000	23,100	22,800	671,900	15,319,320,000
04/01/2024	23,000	-0.20 ▼	-0.87	23,200	23,400	23,000	815,100	18,747,300,000
03/01/2024	23,200	0.50 ▲	2.16	22,700	23,200	22,500	645,700	14,980,240,000
02/01/2024	22,700	-0.40 ▼	-1.76	23,100	23,400	22,700	950,600	21,578,620,000
29/12/2023	23,100	-0.10 ▼	-0.43	23,200	23,400	23,100	496,700	11,473,770,000
28/12/2023	23,200	-0.10 ▼	-0.43	23,300	23,700	23,000	694,300	16,107,760,000
27/12/2023	23,300	-0.10 ▼	-0.43	23,400	23,800	23,300	739,700	17,235,010,000
26/12/2023	23,400	0.40 ▲	1.71	23,000	23,500	22,900	641,900	15,020,460,000
25/12/2023	23,000	0.20 ▲	0.87	22,800	23,700	22,800	1,070,600	24,623,800,000
22/12/2023	22,800	-0.40 ▼	-1.75	23,200	23,400	22,500	617,900	14,088,120,000
21/12/2023	23,200	0.30 ▲	1.29	22,900	23,500	22,700	621,300	14,414,160,000
20/12/2023	22,900	-0.10 ▼	-0.44	23,000	23,300	22,700	338,200	7,744,780,000
19/12/2023	23,000	0.70 ▲	3.04	22,300	23,100	22,100	906,600	20,851,800,000
18/12/2023	22,300	0.20 ▲	0.90	22,100	22,600	21,900	524,700	11,700,810,000
15/12/2023	22,100	0.10 ▲	0.45	22,000	22,500	21,000	627,200	13,861,120,000
14/12/2023	22,000	-0.10 ▼	-0.45	22,100	22,700	21,700	871,200	19,166,400,000
13/12/2023	22,100	-0.80 ▼	-3.62	22,900	23,100	22,100	1,094,300	24,184,030,000
12/12/2023	22,900	0.20 ▲	0.87	22,700	23,300	22,800	678,900	15,546,810,000
11/12/2023	22,700	-0.30 ▼	-1.32	23,000	23,300	22,500	696,500	15,810,550,000
08/12/2023	23,000	-0.40 ▼	-1.74	23,400	24,500	22,800	1,656,100	38,090,300,000
07/12/2023	23,400	-0.40 ▼	-1.71	23,800	23,900	22,200	2,181,500	51,047,100,000
06/12/2023	23,800	0.30 ▲	1.26	23,500	23,900	23,200	684,800	16,298,240,000
05/12/2023	23,500	-0.30 ▼	-1.28	23,800	23,800	23,400	880,400	20,689,400,000
04/12/2023	23,800	1.20 ▲	5.04	22,600	24,400	22,600	1,854,600	44,139,480,000
01/12/2023	22,600	0.00 ■■	0.00	22,600	22,700	21,900	902,000	20,385,200,000
30/11/2023	22,200	-0.40 ▼	-1.80	22,600	23,200	22,200	1,234,100	27,397,020,000
29/11/2023	22,600	0.00 ■■	0.00	22,600	23,000	22,300	1,255,000	28,363,000,000
28/11/2023	22,600	1.30 ▲	5.75	21,300	22,800	20,800	1,989,100	44,953,660,000
27/11/2023	21,300	-0.20 ▼	-0.94	21,500	21,900	21,100	811,200	17,278,560,000
24/11/2023	21,500	0.90 ▲	4.19	20,600	21,500	18,700	1,658,100	35,649,150,000
23/11/2023	20,600	-2.20 ▼	-10.68	22,800	23,000	20,600	2,148,800	44,265,280,000
22/11/2023	22,800	0.10 ▲	0.44	22,700	22,800	22,300	1,331,600	30,360,480,000
21/11/2023	22,700	0.70 ▲	3.08	22,000	23,400	22,000	1,972,200	44,768,940,000
20/11/2023	22,000	0.50 ▲	2.27	21,500	22,000	20,200	1,099,100	24,180,200,000
17/11/2023	21,500	-0.50 ▼	-2.33	22,000	22,400	21,200	2,036,500	43,784,750,000
16/11/2023	22,000	0.60 ▲	2.73	21,400	22,000	21,000	1,161,400	25,550,800,000
15/11/2023	21,400	-0.40 ▼	-1.87	21,800	23,200	21,200	1,550,000	33,170,000,000
14/11/2023	21,800	0.00 ■■	0.00	21,800	22,300	21,200	1,014,600	22,118,280,000
13/11/2023	21,800	0.80 ▲	3.67	21,000	22,500	21,000	1,767,400	38,529,320,000
10/11/2023	21,000	-0.10 ▼	-0.48	21,100	21,800	20,700	1,644,000	34,524,000,000
09/11/2023	21,100	0.60 ▲	2.84	20,500	22,000	20,500	2,037,100	42,982,810,000
08/11/2023	20,500	1.80 ▲	8.78	18,700	20,500	18,400	1,820,600	37,322,300,000
07/11/2023	18,700	-0.20 ▼	-1.07	18,900	19,200	18,500	1,102,400	20,614,880,000
06/11/2023	18,900	0.50 ▲	2.65	18,400	18,900	18,400	1,203,000	22,736,700,000
03/11/2023	18,400	0.10 ▲	0.54	18,300	18,500	17,500	1,513,600	27,850,240,000
02/11/2023	18,300	1.40 ▲	7.65	16,900	18,400	17,100	1,213,700	22,210,710,000
01/11/2023	16,900	0.60 ▲	3.55	16,300	16,900	16,000	647,900	10,949,510,000
31/10/2023	16,300	-0.20 ▼	-1.23	16,500	16,900	16,000	1,040,500	16,960,150,000
30/10/2023	16,500	-0.70 ▼	-4.24	17,200	17,800	16,500	723,900	11,944,350,000
27/10/2023	17,200	0.90 ▲	5.23	16,300	17,300	15,600	849,700	14,614,840,000
26/10/2023	16,300	-1.80 ▼	-11.04	18,100	18,100	16,300	2,003,400	32,655,420,000
25/10/2023	18,100	-0.30 ▼	-1.66	18,400	19,100	18,000	1,064,900	19,274,690,000
24/10/2023	18,400	18.40 ▲	100.00	0	18,400	17,500	717,100	13,194,640,000
23/10/2023	17,900	-0.20 ▼	-1.12	18,100	18,300	17,300	839,000	15,018,100,000
20/10/2023	18,100	1.00 ▲	5.52	17,100	18,200	17,000	1,075,500	19,466,550,000
19/10/2023	17,100	-0.10 ▼	-0.58	17,200	17,900	17,000	836,300	14,300,730,000
18/10/2023	17,200	-1.50 ▼	-8.72	18,700	19,000	16,900	1,918,800	33,003,360,000
17/10/2023	18,700	-1.60 ▼	-8.56	20,300	20,600	18,600	1,032,300	19,304,010,000
16/10/2023	20,300	-0.40 ▼	-1.97	20,700	21,400	20,000	1,286,400	26,113,920,000
13/10/2023	20,700	0.50 ▲	2.42	20,200	20,700	19,500	1,242,600	25,721,820,000
12/10/2023	20,200	0.10 ▲	0.50	20,100	20,400	19,500	1,115,400	22,531,080,000
11/10/2023	20,100	0.60 ▲	2.99	19,500	20,100	19,200	988,500	19,868,850,000
10/10/2023	19,500	-0.20 ▼	-1.03	19,700	20,300	19,500	1,425,700	27,801,150,000
09/10/2023	19,700	1.20 ▲	6.09	18,500	19,700	18,300	1,322,500	26,053,250,000
06/10/2023	18,500	0.60 ▲	3.24	17,900	18,500	17,400	917,600	16,975,600,000
05/10/2023	17,900	-0.10 ▼	-0.56	18,000	18,600	17,800	885,300	15,846,870,000
04/10/2023	18,000	0.20 ▲	1.11	17,800	18,700	16,800	1,245,200	22,413,600,000
03/10/2023	17,800	-1.90 ▼	-10.67	19,700	19,700	17,800	1,823,000	32,449,400,000
02/10/2023	19,700	0.00 ■■	0.00	19,700	20,400	19,400	806,400	15,886,080,000
29/09/2023	19,700	-0.50 ▼	-2.54	20,200	20,800	19,700	984,100	19,386,770,000
28/09/2023	20,200	0.50 ▲	2.48	19,700	20,700	19,100	1,253,900	25,328,780,000
27/09/2023	19,700	0.80 ▲	4.06	18,900	19,700	17,900	1,229,700	24,225,090,000
26/09/2023	18,900	-2.00 ▼	-10.58	20,900	20,600	18,900	2,088,500	39,472,650,000
21/09/2023	22,900	0.70 ▲	3.06	22,200	24,300	22,000	1,806,800	41,375,720,000
20/09/2023	22,200	-0.10 ▼	-0.45	22,300	22,700	21,900	797,400	17,702,280,000
19/09/2023	20,800	0.20 ▲	0.96	20,600	21,000	20,600	61,200	1,272,960,000
18/09/2023	20,600	0.20 ▲	0.97	20,400	21,500	20,100	1,322,400	27,241,440,000
15/09/2023	20,400	0.40 ▲	1.96	20,000	20,800	19,800	685,400	13,982,160,000
14/09/2023	20,000	-0.60 ▼	-3.00	20,600	20,600	19,700	981,300	19,626,000,000
13/09/2023	20,600	1.30 ▲	6.31	19,300	21,200	19,300	1,683,700	34,684,220,000
12/09/2023	19,300	1.10 ▲	5.70	18,200	19,300	18,200	1,001,900	19,336,670,000
11/09/2023	18,200	-0.80 ▼	-4.40	19,000	19,500	18,200	1,231,100	22,406,020,000
08/09/2023	19,000	0.50 ▲	2.63	18,500	19,400	18,300	1,407,000	26,733,000,000
07/09/2023	18,500	0.00 ■■	0.00	18,500	19,200	18,500	1,148,600	21,249,100,000
06/09/2023	18,500	1.60 ▲	8.65	16,900	18,500	16,700	1,683,000	31,135,500,000
05/09/2023	16,900	0.60 ▲	3.55	16,300	17,900	16,700	677,800	11,454,820,000
31/08/2023	17,900	0.20 ▲	1.12	17,700	18,500	17,800	979,800	17,538,420,000
30/08/2023	17,700	0.40 ▲	2.26	17,300	17,700	17,300	476,700	8,437,590,000
29/08/2023	17,300	-0.20 ▼	-1.16	17,500	17,700	17,200	449,000	7,767,700,000
28/08/2023	17,500	0.60 ▲	3.43	16,900	17,500	16,900	761,700	13,329,750,000
25/08/2023	16,900	-0.20 ▼	-1.18	17,100	17,300	16,800	499,900	8,448,310,000
24/08/2023	17,100	0.50 ▲	2.92	16,600	17,100	16,600	505,900	8,650,890,000
23/08/2023	16,600	0.00 ■■	0.00	16,600	17,100	16,000	601,700	9,988,220,000
22/08/2023	16,600	0.00 ■■	0.00	16,600	16,800	15,300	843,000	13,993,800,000
21/08/2023	16,600	-0.40 ▼	-2.41	17,000	17,200	16,300	620,500	10,300,300,000
18/08/2023	17,700	17.70 ▲	100.00	0	18,800	17,300	851,100	15,064,470,000
17/08/2023	18,800	-0.30 ▼	-1.60	19,100	19,500	18,800	975,400	18,337,520,000
16/08/2023	19,000	19.00 ▲	100.00	0	19,400	19,000	59,400	1,128,600,000
15/08/2023	19,400	-0.10 ▼	-0.52	19,500	19,700	18,900	945,700	18,346,580,000
14/08/2023	19,500	0.40 ▲	2.05	19,100	20,000	19,200	1,303,800	25,424,100,000
11/08/2023	19,100	0.70 ▲	3.66	18,400	19,300	17,900	1,128,700	21,558,170,000
10/08/2023	18,400	-0.30 ▼	-1.63	18,700	19,000	18,300	609,400	11,212,960,000
09/08/2023	18,700	0.40 ▲	2.14	18,300	18,800	18,100	1,081,100	20,216,570,000
08/08/2023	18,300	0.00 ■■	0.00	18,300	18,600	18,200	660,100	12,079,830,000
07/08/2023	18,300	0.10 ▲	0.55	18,200	18,500	18,100	448,100	8,200,230,000
04/08/2023	18,200	0.40 ▲	2.20	17,800	18,200	17,700	476,000	8,663,200,000
03/08/2023	17,800	-0.40 ▼	-2.25	18,200	18,300	17,500	802,100	14,277,380,000
02/08/2023	18,200	0.20 ▲	1.10	18,000	18,300	17,800	458,800	8,350,160,000
01/08/2023	18,000	-0.40 ▼	-2.22	18,400	18,600	17,000	491,400	8,845,200,000
31/07/2023	18,400	-0.60 ▼	-3.26	19,000	19,100	18,200	1,342,100	24,694,640,000
28/07/2023	19,000	0.00 ■■	0.00	19,000	19,300	18,900	581,000	11,039,000,000
27/07/2023	19,000	19.00 ▲	100.00	0	19,300	18,700	748,200	14,215,800,000
26/07/2023	19,200	0.10 ▲	0.52	19,100	19,500	19,000	778,900	14,954,880,000
25/07/2023	19,100	-0.20 ▼	-1.05	19,300	19,700	19,100	719,100	13,734,810,000
24/07/2023	19,300	-0.20 ▼	-1.04	19,500	19,800	19,200	543,200	10,483,760,000
21/07/2023	19,500	0.10 ▲	0.51	19,400	19,600	19,200	612,500	11,943,750,000
20/07/2023	19,400	0.60 ▲	3.09	18,800	19,400	18,700	651,400	12,637,160,000
19/07/2023	18,800	-0.30 ▼	-1.60	19,100	19,300	18,800	830,900	15,620,920,000
18/07/2023	19,100	-0.10 ▼	-0.52	19,200	19,500	19,000	603,600	11,528,760,000
17/07/2023	19,200	-0.20 ▼	-1.04	19,400	19,700	19,000	745,800	14,319,360,000
14/07/2023	19,400	0.70 ▲	3.61	18,700	19,500	18,500	1,403,400	27,225,960,000
13/07/2023	18,700	0.40 ▲	2.14	18,300	18,800	18,300	728,900	13,630,430,000
12/07/2023	18,300	-0.10 ▼	-0.55	18,400	18,700	17,800	576,400	10,548,120,000
11/07/2023	18,400	-0.40 ▼	-2.17	18,800	18,900	18,400	862,700	15,873,680,000
10/07/2023	18,800	0.20 ▲	1.06	18,600	19,100	18,400	969,500	18,226,600,000
07/07/2023	18,600	0.80 ▲	4.30	17,800	18,700	17,600	1,115,700	20,752,020,000
06/07/2023	17,800	-0.60 ▼	-3.37	18,400	18,500	17,800	628,300	11,183,740,000
05/07/2023	18,400	0.30 ▲	1.63	18,100	18,600	18,100	841,200	15,478,080,000
04/07/2023	18,100	0.60 ▲	3.31	17,500	18,200	17,500	597,300	10,811,130,000
03/07/2023	17,500	-0.10 ▼	-0.57	17,600	17,900	17,400	429,600	7,518,000,000
30/06/2023	17,600	-0.40 ▼	-2.27	18,000	18,200	17,500	592,400	10,426,240,000
29/06/2023	18,000	-0.30 ▼	-1.67	18,300	18,400	18,000	623,800	11,228,400,000
28/06/2023	18,300	-0.40 ▼	-2.19	18,700	19,000	18,200	878,900	16,083,870,000
27/06/2023	18,700	0.00 ■■	0.00	18,700	19,000	18,000	800,100	14,961,870,000
26/06/2023	18,700	-0.30 ▼	-1.60	19,000	19,100	17,800	1,011,700	18,918,790,000
23/06/2023	19,000	0.40 ▲	2.11	18,600	19,200	18,500	993,800	18,882,200,000
22/06/2023	18,600	0.10 ▲	0.54	18,500	18,800	18,300	867,000	16,126,200,000
21/06/2023	18,500	18.50 ▲	100.00	0	18,600	17,900	1,039,900	19,238,150,000
20/06/2023	18,000	0.80 ▲	4.44	17,200	18,000	17,200	965,200	17,373,600,000
19/06/2023	17,200	-0.20 ▼	-1.16	17,400	17,700	17,200	607,900	10,455,880,000
16/06/2023	17,400	0.00 ■■	0.00	17,400	18,000	17,300	739,000	12,858,600,000
15/06/2023	17,400	0.10 ▲	0.57	17,300	17,600	17,000	684,500	11,910,300,000
14/06/2023	17,300	-0.80 ▼	-4.62	18,100	18,300	17,200	906,600	15,684,180,000
13/06/2023	18,100	0.30 ▲	1.66	17,800	18,700	17,600	1,562,100	28,274,010,000
12/06/2023	17,800	-0.50 ▼	-2.81	18,300	18,500	17,300	1,222,800	21,765,840,000
09/06/2023	18,300	1.10 ▲	6.01	17,200	18,300	17,000	1,436,800	26,293,440,000
08/06/2023	17,200	-0.50 ▼	-2.91	17,700	18,400	17,200	863,100	14,845,320,000
07/06/2023	17,700	1.60 ▲	9.04	16,100	17,700	16,000	2,305,300	40,803,810,000
06/06/2023	16,100	-0.20 ▼	-1.24	16,300	16,400	16,000	701,200	11,289,320,000
05/06/2023	16,300	0.30 ▲	1.84	16,000	16,600	16,000	813,900	13,266,570,000
02/06/2023	16,000	-0.30 ▼	-1.88	16,300	16,700	15,500	991,800	15,868,800,000
01/06/2023	16,300	-0.20 ▼	-1.23	16,500	16,700	15,900	890,300	14,511,890,000
31/05/2023	16,500	0.20 ▲	1.21	16,300	16,800	16,100	919,800	15,176,700,000
30/05/2023	16,300	0.10 ▲	0.61	16,200	16,400	15,900	999,000	16,283,700,000
29/05/2023	16,200	0.20 ▲	1.23	16,000	16,500	15,700	1,032,200	16,721,640,000
26/05/2023	16,000	0.70 ▲	4.38	15,300	16,300	15,200	1,654,600	26,473,600,000
25/05/2023	15,300	0.30 ▲	1.96	15,000	15,600	14,900	792,500	12,125,250,000
24/05/2023	15,000	15.00 ▲	100.00	0	15,400	15,000	1,147,400	17,211,000,000
23/05/2023	15,200	-0.50 ▼	-3.29	15,700	15,800	15,000	1,202,200	18,273,440,000
22/05/2023	15,700	0.50 ▲	3.18	15,200	15,800	15,200	1,223,600	19,210,520,000
19/05/2023	15,200	0.70 ▲	4.61	14,500	15,800	14,400	1,705,500	25,923,600,000
18/05/2023	14,500	-0.10 ▼	-0.69	14,600	14,800	14,500	578,400	8,386,800,000
17/05/2023	14,600	-0.40 ▼	-2.74	15,000	15,200	14,500	789,400	11,525,240,000
16/05/2023	15,000	0.50 ▲	3.33	14,500	15,100	14,400	916,800	13,752,000,000
15/05/2023	14,500	-0.50 ▼	-3.45	15,000	15,200	14,500	851,800	12,351,100,000
12/05/2023	15,100	15.10 ▲	100.00	0	15,300	14,500	704,600	10,639,460,000
11/05/2023	14,600	0.80 ▲	5.48	13,800	14,700	13,600	1,797,500	26,243,500,000
10/05/2023	13,800	0.60 ▲	4.35	13,200	13,900	13,100	1,657,700	22,876,260,000
09/05/2023	13,200	0.50 ▲	3.79	12,700	13,200	12,700	1,095,800	14,464,560,000
08/05/2023	12,700	0.20 ▲	1.57	12,500	12,700	12,500	295,300	3,750,310,000
05/05/2023	12,500	0.10 ▲	0.80	12,400	12,600	12,300	250,400	3,130,000,000
04/05/2023	12,400	-0.10 ▼	-0.81	12,500	12,500	12,300	241,200	2,990,880,000
28/04/2023	12,500	0.10 ▲	0.80	12,400	12,500	12,300	335,600	4,195,000,000
27/04/2023	12,400	-0.30 ▼	-2.42	12,700	12,800	12,400	217,500	2,697,000,000
26/04/2023	12,700	0.40 ▲	3.15	12,300	12,700	12,100	528,300	6,709,410,000
25/04/2023	12,300	0.20 ▲	1.63	12,100	12,500	12,000	462,700	5,691,210,000
24/04/2023	12,100	-0.30 ▼	-2.48	12,400	12,400	12,000	373,400	4,518,140,000
21/04/2023	12,400	0.20 ▲	1.61	12,200	12,400	12,000	367,600	4,558,240,000
20/04/2023	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	542,300	6,616,060,000
19/04/2023	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	575,900	7,198,750,000
18/04/2023	12,800	0.00 ■■	0.00	12,800	12,900	12,500	397,700	5,090,560,000
17/04/2023	12,800	0.10 ▲	0.78	12,700	12,900	12,500	408,400	5,227,520,000
14/04/2023	12,700	-0.20 ▼	-1.57	12,900	13,100	12,700	585,300	7,433,310,000
13/04/2023	12,900	0.00 ■■	0.00	12,900	12,900	12,500	481,300	6,208,770,000
12/04/2023	12,900	-0.10 ▼	-0.78	13,000	13,100	12,800	426,300	5,499,270,000
11/04/2023	13,000	0.20 ▲	1.54	12,800	13,100	12,700	580,200	7,542,600,000
10/04/2023	12,800	-0.60 ▼	-4.69	13,400	13,500	12,800	979,500	12,537,600,000
07/04/2023	13,400	-0.10 ▼	-0.75	13,500	13,600	13,000	664,400	8,902,960,000
06/04/2023	13,500	0.10 ▲	0.74	13,400	13,900	13,400	1,778,300	24,007,050,000
05/04/2023	13,400	0.10 ▲	0.75	13,300	13,400	13,100	780,200	10,454,680,000
04/04/2023	13,300	0.70 ▲	5.26	12,600	13,300	12,700	1,863,200	24,780,560,000
03/04/2023	12,600	0.00 ■■	0.00	12,600	12,800	12,400	382,500	4,819,500,000
31/03/2023	12,600	-0.10 ▼	-0.79	12,700	12,700	12,200	501,700	6,321,420,000
30/03/2023	12,700	-0.10 ▼	-0.79	12,800	13,000	12,500	504,000	6,400,800,000
29/03/2023	12,800	0.20 ▲	1.56	12,600	13,000	12,400	624,100	7,988,480,000
28/03/2023	12,600	0.20 ▲	1.59	12,400	12,700	12,400	293,700	3,700,620,000
27/03/2023	12,600	0.20 ▲	1.59	12,400	12,700	12,300	194,300	2,448,180,000
24/03/2023	12,400	-0.10 ▼	-0.81	12,500	12,600	12,400	230,800	2,861,920,000
23/03/2023	12,500	0.00 ■■	0.00	12,500	12,600	12,100	220,700	2,758,750,000
22/03/2023	12,500	0.10 ▲	0.80	12,400	12,600	12,300	141,600	1,770,000,000
21/03/2023	12,400	0.10 ▲	0.81	12,300	12,500	12,100	442,800	5,490,720,000
20/03/2023	12,300	-0.20 ▼	-1.63	12,500	12,700	12,100	401,200	4,934,760,000
17/03/2023	12,500	-0.10 ▼	-0.80	12,600	12,800	12,500	212,900	2,661,250,000
16/03/2023	12,600	-0.40 ▼	-3.17	13,000	13,600	12,500	379,700	4,784,220,000
15/03/2023	13,000	0.60 ▲	4.62	12,400	13,000	12,600	523,300	6,802,900,000
14/03/2023	12,400	-0.30 ▼	-2.42	12,700	12,800	11,900	996,400	12,355,360,000
13/03/2023	12,700	-0.30 ▼	-2.36	13,000	13,000	12,600	665,100	8,446,770,000
10/03/2023	13,000	-0.20 ▼	-1.54	13,200	13,300	12,700	700,900	9,111,700,000
09/03/2023	13,200	-0.10 ▼	-0.76	13,300	13,600	13,100	675,800	8,920,560,000
08/03/2023	13,300	0.10 ▲	0.75	13,200	13,300	13,000	391,800	5,210,940,000
07/03/2023	13,200	0.50 ▲	3.79	12,700	13,500	11,600	1,083,200	14,298,240,000
06/03/2023	12,700	0.10 ▲	0.79	12,600	13,100	12,600	153,000	1,943,100,000
03/03/2023	12,600	0.10 ▲	0.79	12,500	13,100	12,500	1,125,200	14,177,520,000
02/03/2023	12,500	-0.20 ▼	-1.60	12,700	12,800	12,400	177,200	2,215,000,000
01/03/2023	12,700	0.90 ▲	7.09	11,800	12,700	11,700	388,600	4,935,220,000
28/02/2023	11,800	0.00 ■■	0.00	11,800	12,400	11,800	310,400	3,662,720,000
27/02/2023	11,800	-0.70 ▼	-5.93	12,500	12,500	11,800	438,000	5,168,400,000
24/02/2023	12,500	-0.30 ▼	-2.40	12,800	13,100	12,500	398,200	4,977,500,000
23/02/2023	12,800	0.00 ■■	0.00	12,800	12,900	12,100	584,600	7,482,880,000
22/02/2023	12,800	-0.30 ▼	-2.34	13,100	13,500	12,700	1,195,400	15,301,120,000
21/02/2023	13,100	-0.20 ▼	-1.53	13,300	13,600	13,100	760,600	9,963,860,000
20/02/2023	13,300	0.40 ▲	3.01	12,900	13,300	12,900	797,800	10,610,740,000
17/02/2023	12,900	-0.20 ▼	-1.55	13,100	13,200	12,700	495,800	6,395,820,000
16/02/2023	13,100	0.50 ▲	3.82	12,600	13,200	12,500	915,100	11,987,810,000
15/02/2023	12,600	0.50 ▲	3.97	12,100	12,700	12,000	614,600	7,743,960,000
14/02/2023	12,100	0.50 ▲	4.13	11,600	12,200	11,600	321,300	3,887,730,000
13/02/2023	11,600	-0.60 ▼	-5.17	12,200	12,100	11,400	508,200	5,895,120,000
10/02/2023	12,200	0.00 ■■	0.00	12,200	12,300	11,800	384,200	4,687,240,000
09/02/2023	12,200	0.00 ■■	0.00	12,200	12,400	12,000	284,800	3,474,560,000
08/02/2023	12,200	0.60 ▲	4.92	11,600	12,500	11,300	592,000	7,222,400,000
07/02/2023	11,600	-0.70 ▼	-6.03	12,300	12,500	11,400	615,600	7,140,960,000
06/02/2023	12,300	-0.10 ▼	-0.81	12,400	13,600	12,100	428,100	5,265,630,000
03/02/2023	12,400	0.00 ■■	0.00	12,400	12,800	12,300	366,600	4,545,840,000
02/02/2023	12,400	-0.30 ▼	-2.42	12,700	13,000	12,300	741,400	9,193,360,000
01/02/2023	12,700	-0.80 ▼	-6.30	13,500	13,900	12,500	1,294,600	16,441,420,000
31/01/2023	13,500	0.20 ▲	1.48	13,300	13,500	12,500	553,400	7,470,900,000
30/01/2023	13,300	0.30 ▲	2.26	13,000	13,700	13,000	930,100	12,370,330,000
27/01/2023	13,000	0.00 ■■	0.00	13,000	13,500	13,000	630,300	8,193,900,000
19/01/2023	13,000	-0.20 ▼	-1.54	13,200	13,300	12,700	822,200	10,688,600,000
18/01/2023	13,200	-0.30 ▼	-2.27	13,500	13,700	13,100	521,600	6,885,120,000
17/01/2023	13,500	0.90 ▲	6.67	12,600	13,500	12,700	808,400	10,913,400,000
16/01/2023	12,600	0.40 ▲	3.17	12,200	12,800	12,100	521,700	6,573,420,000
13/01/2023	12,200	-0.40 ▼	-3.28	12,600	13,000	12,100	601,500	7,338,300,000
12/01/2023	12,600	0.00 ■■	0.00	12,600	12,800	12,300	457,000	5,758,200,000
11/01/2023	12,600	0.40 ▲	3.17	12,200	13,100	12,200	937,000	11,806,200,000
10/01/2023	12,200	0.40 ▲	3.28	11,800	12,500	11,400	948,900	11,576,580,000
09/01/2023	11,800	0.40 ▲	3.39	11,400	11,900	11,500	913,600	10,780,480,000
06/01/2023	11,400	-0.50 ▼	-4.39	11,900	12,000	11,400	559,700	6,380,580,000
05/01/2023	11,900	0.30 ▲	2.52	11,600	12,100	10,500	964,100	11,472,790,000
04/01/2023	11,600	0.00 ■■	0.00	11,600	12,200	11,400	786,400	9,122,240,000
03/01/2023	11,600	1.00 ▲	8.62	10,600	11,600	10,600	616,900	7,156,040,000
30/12/2022	10,600	0.10 ▲	0.94	10,500	10,800	10,200	652,000	6,911,200,000
29/12/2022	10,500	-0.50 ▼	-4.76	11,000	11,000	10,400	460,900	4,839,450,000
28/12/2022	11,000	0.20 ▲	1.82	10,800	11,100	10,800	489,600	5,385,600,000
27/12/2022	10,800	0.90 ▲	8.33	9,900	10,800	9,600	657,600	7,102,080,000
26/12/2022	9,900	-1.10 ▼	-11.11	11,000	11,100	9,900	1,235,900	12,235,410,000
23/12/2022	11,000	-0.50 ▼	-4.55	11,500	11,400	10,600	540,600	5,946,600,000
22/12/2022	11,500	0.00 ■■	0.00	11,500	11,900	10,800	559,100	6,429,650,000
21/12/2022	11,500	0.00 ■■	0.00	11,500	11,800	10,400	810,700	9,323,050,000
20/12/2022	11,500	-1.00 ▼	-8.70	12,500	12,600	11,300	2,213,600	25,456,400,000
19/12/2022	12,500	0.80 ▲	6.40	11,700	12,800	12,000	1,311,000	16,387,500,000
15/12/2022	10,700	0.10 ▲	0.93	10,600	10,900	10,300	364,600	3,901,220,000
14/12/2022	10,600	0.20 ▲	1.89	10,400	10,900	10,500	437,300	4,635,380,000
13/12/2022	10,400	0.40 ▲	3.85	10,000	10,400	9,700	379,300	3,944,720,000
12/12/2022	10,000	-0.50 ▼	-5.00	10,500	11,000	9,900	718,800	7,188,000,000
09/12/2022	10,500	0.20 ▲	1.90	10,300	10,800	9,900	461,100	4,841,550,000
08/12/2022	10,300	0.80 ▲	7.77	9,500	10,400	9,000	562,000	5,788,600,000
07/12/2022	9,500	-1.00 ▼	-10.53	10,500	10,300	9,500	1,097,000	10,421,500,000
06/12/2022	10,500	-1.10 ▼	-10.48	11,600	11,600	10,500	1,100,800	11,558,400,000
05/12/2022	11,600	0.40 ▲	3.45	11,200	11,800	11,300	677,600	7,860,160,000
02/12/2022	11,200	0.40 ▲	3.57	10,800	11,300	10,300	734,300	8,224,160,000
01/12/2022	10,800	0.20 ▲	1.85	10,600	11,600	10,700	924,300	9,982,440,000
30/11/2022	10,600	0.20 ▲	1.89	10,400	10,700	10,000	680,600	7,214,360,000
29/11/2022	10,400	0.20 ▲	1.92	10,200	11,000	9,200	777,800	8,089,120,000
28/11/2022	10,200	0.90 ▲	8.82	9,300	10,200	9,500	812,000	8,282,400,000
25/11/2022	9,300	0.80 ▲	8.60	8,500	9,300	8,500	925,300	8,605,290,000
24/11/2022	8,500	0.60 ▲	7.06	7,900	8,600	7,400	457,900	3,892,150,000
23/11/2022	7,900	-0.50 ▼	-6.33	8,400	8,800	7,900	363,500	2,871,650,000
22/11/2022	8,400	-0.60 ▼	-7.14	9,000	9,600	8,400	925,800	7,776,720,000
21/11/2022	9,000	0.80 ▲	8.89	8,200	9,000	8,400	736,300	6,626,700,000
18/11/2022	8,200	1.30 ▲	15.85	6,900	8,200	6,800	1,023,100	8,389,420,000
17/11/2022	7,500	0.60 ▲	8.00	6,900	7,500	6,300	458,700	3,440,250,000
16/11/2022	6,900	0.60 ▲	8.70	6,300	6,900	5,800	587,800	4,055,820,000
15/11/2022	6,300	-0.60 ▼	-9.52	6,900	7,000	6,300	882,200	5,557,860,000
14/11/2022	6,900	-0.10 ▼	-1.45	7,000	7,000	6,500	324,700	2,240,430,000
11/11/2022	7,000	0.10 ▲	1.43	6,900	7,100	6,300	541,900	3,793,300,000
10/11/2022	6,900	-0.70 ▼	-10.14	7,600	7,500	6,900	489,600	3,378,240,000
09/11/2022	7,600	-0.30 ▼	-3.95	7,900	8,200	7,200	262,800	1,997,280,000
08/11/2022	7,900	-0.30 ▼	-3.80	8,200	8,200	7,500	354,300	2,798,970,000
07/11/2022	8,200	-0.90 ▼	-10.98	9,100	9,200	8,200	397,400	3,258,680,000
04/11/2022	9,100	-0.90 ▼	-9.89	10,000	10,000	9,100	392,200	3,569,020,000
03/11/2022	10,000	-0.30 ▼	-3.00	10,300	10,400	9,800	139,800	1,398,000,000
02/11/2022	10,300	0.30 ▲	2.91	10,000	10,600	10,000	497,500	5,124,250,000
01/11/2022	10,000	0.20 ▲	2.00	9,800	10,300	9,500	287,300	2,873,000,000
31/10/2022	9,800	-1.00 ▼	-10.20	10,800	10,800	9,800	611,900	5,996,620,000
28/10/2022	10,800	-0.50 ▼	-4.63	11,300	11,500	10,800	250,000	2,700,000,000
27/10/2022	11,300	0.80 ▲	7.08	10,500	11,400	9,500	228,100	2,577,530,000
26/10/2022	10,500	-0.70 ▼	-6.67	11,200	11,200	10,500	87,000	913,500,000
25/10/2022	11,200	-0.50 ▼	-4.46	11,700	12,400	10,600	590,200	6,610,240,000
24/10/2022	11,700	-1.20 ▼	-10.26	12,900	13,400	11,700	271,300	3,174,210,000
21/10/2022	12,900	-1.40 ▼	-10.85	14,300	14,400	12,900	632,900	8,164,410,000
20/10/2022	14,300	0.10 ▲	0.70	14,200	14,400	14,100	119,000	1,701,700,000
19/10/2022	14,200	-0.10 ▼	-0.70	14,300	14,500	13,900	75,400	1,070,680,000
18/10/2022	14,300	0.20 ▲	1.40	14,100	14,600	14,000	245,200	3,506,360,000
17/10/2022	14,100	-0.20 ▼	-1.42	14,300	14,300	13,500	200,900	2,832,690,000
14/10/2022	14,300	-0.20 ▼	-1.40	14,500	15,300	13,100	334,000	4,776,200,000
13/10/2022	14,500	0.20 ▲	1.38	14,300	14,600	14,000	204,400	2,963,800,000
12/10/2022	14,300	1.00 ▲	6.99	13,300	14,600	13,300	371,000	5,305,300,000
11/10/2022	13,300	-1.40 ▼	-10.53	14,700	14,900	13,300	396,600	5,274,780,000
07/10/2022	14,000	-0.90 ▼	-6.43	14,900	15,100	13,500	341,000	4,774,000,000
06/10/2022	14,900	-0.90 ▼	-6.04	15,800	16,100	14,300	326,900	4,870,810,000
05/10/2022	15,800	1.00 ▲	6.33	14,800	15,800	15,000	282,000	4,455,600,000
04/10/2022	14,800	-0.10 ▼	-0.68	14,900	16,300	14,600	321,200	4,753,760,000
03/10/2022	14,900	-1.60 ▼	-10.74	16,500	16,900	14,900	279,700	4,167,530,000
30/09/2022	16,500	0.20 ▲	1.21	16,300	16,900	15,000	406,300	6,703,950,000
29/09/2022	16,300	-0.50 ▼	-3.07	16,800	17,500	16,300	301,200	4,909,560,000
28/09/2022	16,800	-0.20 ▼	-1.19	17,000	17,200	16,400	357,000	5,997,600,000
27/09/2022	17,000	0.20 ▲	1.18	16,800	17,500	16,600	361,300	6,142,100,000
26/09/2022	16,800	-1.70 ▼	-10.12	18,500	18,200	16,700	563,300	9,463,440,000
23/09/2022	18,500	-0.40 ▼	-2.16	18,900	19,100	18,500	356,200	6,589,700,000
22/09/2022	18,900	0.40 ▲	2.12	18,500	19,000	17,900	397,400	7,510,860,000
21/09/2022	18,500	0.00 ■■	0.00	18,500	18,800	17,000	322,400	5,964,400,000
20/09/2022	18,500	0.50 ▲	2.70	18,000	18,500	17,300	537,400	9,941,900,000
19/09/2022	18,000	-1.70 ▼	-9.44	19,700	20,200	17,800	1,114,800	20,066,400,000
16/09/2022	19,700	-2.00 ▼	-10.15	21,700	21,600	19,700	750,400	14,782,880,000
15/09/2022	21,700	0.40 ▲	1.84	21,300	21,900	21,100	466,300	10,118,710,000
14/09/2022	21,300	-0.10 ▼	-0.47	21,400	21,400	19,400	789,400	16,814,220,000
13/09/2022	21,400	-0.10 ▼	-0.47	21,500	21,800	20,800	624,400	13,362,160,000
12/09/2022	21,500	0.90 ▲	4.19	20,600	22,300	20,800	663,000	14,254,500,000
09/09/2022	20,600	1.60 ▲	7.77	19,000	20,600	19,000	1,436,400	29,589,840,000
08/09/2022	19,000	0.20 ▲	1.05	18,800	19,400	18,500	481,400	9,146,600,000
07/09/2022	18,800	0.30 ▲	1.60	18,500	19,400	18,500	799,600	15,032,480,000
06/09/2022	18,500	-0.50 ▼	-2.70	19,000	20,000	18,500	421,400	7,795,900,000
05/09/2022	19,000	1.60 ▲	8.42	17,400	19,100	17,400	704,500	13,385,500,000
31/08/2022	17,400	0.10 ▲	0.57	17,300	17,700	17,000	144,800	2,519,520,000
30/08/2022	17,300	0.00 ■■	0.00	17,300	17,800	17,200	114,700	1,984,310,000
29/08/2022	17,300	-0.50 ▼	-2.89	17,800	17,700	16,800	205,600	3,556,880,000
26/08/2022	17,800	-0.40 ▼	-2.25	18,200	18,500	17,800	128,700	2,290,860,000
25/08/2022	18,200	0.60 ▲	3.30	17,600	18,300	17,500	365,900	6,659,380,000
24/08/2022	17,600	0.10 ▲	0.57	17,500	17,800	17,600	103,600	1,823,360,000
23/08/2022	17,500	0.20 ▲	1.14	17,300	17,600	17,100	104,100	1,821,750,000
22/08/2022	17,300	0.00 ■■	0.00	17,300	17,600	17,100	136,900	2,368,370,000
19/08/2022	17,300	-0.60 ▼	-3.47	17,900	18,000	17,200	313,100	5,416,630,000
18/08/2022	17,900	-0.20 ▼	-1.12	18,100	18,200	17,800	176,500	3,159,350,000
17/08/2022	18,100	-0.40 ▼	-2.21	18,500	18,600	18,000	205,700	3,723,170,000
16/08/2022	18,500	0.20 ▲	1.08	18,300	18,900	18,200	211,000	3,903,500,000
15/08/2022	18,300	-0.10 ▼	-0.55	18,400	19,100	18,300	230,200	4,212,660,000
12/08/2022	18,400	0.60 ▲	3.26	17,800	18,800	17,500	367,300	6,758,320,000
11/08/2022	17,800	-0.40 ▼	-2.25	18,200	18,500	17,700	193,400	3,442,520,000
10/08/2022	18,200	-0.10 ▼	-0.55	18,300	18,300	18,000	109,700	1,996,540,000
09/08/2022	18,300	0.10 ▲	0.55	18,200	18,800	18,200	260,500	4,767,150,000
08/08/2022	18,200	0.20 ▲	1.10	18,000	18,500	17,800	217,400	3,956,680,000
05/08/2022	18,000	0.10 ▲	0.56	17,900	18,000	17,400	141,900	2,554,200,000
04/08/2022	17,900	-0.40 ▼	-2.23	18,300	18,700	17,600	231,800	4,149,220,000
03/08/2022	18,300	1.10 ▲	6.01	17,200	18,500	16,900	350,400	6,412,320,000
02/08/2022	17,200	0.10 ▲	0.58	17,100	17,400	17,000	172,200	2,961,840,000
01/08/2022	17,100	0.60 ▲	3.51	16,500	17,400	16,600	270,400	4,623,840,000
29/07/2022	16,500	0.20 ▲	1.21	16,300	16,600	16,200	172,700	2,849,550,000
28/07/2022	16,300	0.50 ▲	3.07	15,800	16,400	15,900	196,800	3,207,840,000
27/07/2022	15,800	0.00 ■■	0.00	15,800	16,200	15,600	41,900	662,020,000
26/07/2022	15,800	-0.30 ▼	-1.90	16,100	16,200	15,100	167,300	2,643,340,000
25/07/2022	16,100	-1.10 ▼	-6.83	17,200	17,200	15,500	327,500	5,272,750,000
22/07/2022	17,200	0.00 ■■	0.00	17,200	17,500	17,100	74,700	1,284,840,000
21/07/2022	17,200	0.30 ▲	1.74	16,900	18,000	17,200	152,300	2,619,560,000
20/07/2022	19,400	1.40 ▲	7.22	18,000	19,800	18,200	732,200	14,204,680,000
19/07/2022	18,000	-0.30 ▼	-1.67	18,300	18,400	17,900	125,000	2,250,000,000
18/07/2022	18,300	-0.30 ▼	-1.64	18,600	19,200	18,300	131,400	2,404,620,000
15/07/2022	18,600	0.70 ▲	3.76	17,900	19,100	17,900	306,600	5,702,760,000
14/07/2022	17,900	0.40 ▲	2.23	17,500	17,900	16,900	128,000	2,291,200,000
13/07/2022	17,500	-0.10 ▼	-0.57	17,600	18,200	17,400	164,200	2,873,500,000
12/07/2022	17,600	0.50 ▲	2.84	17,100	17,800	16,800	95,900	1,687,840,000
11/07/2022	17,100	0.20 ▲	1.17	16,900	17,500	16,800	163,700	2,799,270,000
08/07/2022	16,900	0.90 ▲	5.33	16,000	16,900	16,000	200,800	3,393,520,000
07/07/2022	16,000	0.00 ■■	0.00	16,000	16,600	15,500	81,100	1,297,600,000
06/07/2022	16,000	-0.60 ▼	-3.75	16,600	17,100	16,000	88,400	1,414,400,000
05/07/2022	16,600	-0.90 ▼	-5.42	17,500	17,900	16,600	108,300	1,797,780,000
04/07/2022	17,500	-0.10 ▼	-0.57	17,600	18,000	17,100	53,800	941,500,000
01/07/2022	17,600	0.40 ▲	2.27	17,200	17,600	16,300	77,100	1,356,960,000
30/06/2022	17,200	-0.90 ▼	-5.23	18,100	18,300	17,200	121,800	2,094,960,000
29/06/2022	18,100	0.50 ▲	2.76	17,600	18,300	17,000	127,300	2,304,130,000
28/06/2022	17,600	-0.20 ▼	-1.14	17,800	18,100	17,200	104,900	1,846,240,000
27/06/2022	17,800	0.70 ▲	3.93	17,100	18,000	17,000	125,400	2,232,120,000
24/06/2022	17,100	0.00 ■■	0.00	17,100	18,100	17,000	124,700	2,132,370,000
23/06/2022	17,100	1.50 ▲	8.77	15,600	17,100	15,700	144,800	2,476,080,000
22/06/2022	15,600	1.40 ▲	8.97	14,200	15,600	14,300	93,600	1,460,160,000
21/06/2022	14,200	-1.30 ▼	-9.15	15,500	16,000	14,000	147,200	2,090,240,000
20/06/2022	15,500	-1.70 ▼	-10.97	17,200	17,300	15,500	188,800	2,926,400,000
17/06/2022	17,200	-1.80 ▼	-10.47	19,000	18,700	17,100	252,700	4,346,440,000
16/06/2022	19,000	0.20 ▲	1.05	18,800	19,800	18,800	126,600	2,405,400,000
15/06/2022	18,800	-0.90 ▼	-4.79	19,700	20,200	18,400	198,000	3,722,400,000
14/06/2022	19,700	-0.50 ▼	-2.54	20,200	21,000	19,500	177,700	3,500,690,000
13/06/2022	20,200	-2.00 ▼	-9.90	22,200	21,900	20,100	163,600	3,304,720,000
10/06/2022	22,200	-1.30 ▼	-5.86	23,500	23,500	22,000	194,300	4,313,460,000
09/06/2022	23,500	1.50 ▲	6.38	22,000	24,200	21,800	323,400	7,599,900,000
08/06/2022	22,000	0.70 ▲	3.18	21,300	22,500	21,300	188,000	4,136,000,000
07/06/2022	21,300	-0.50 ▼	-2.35	21,800	21,700	20,700	250,400	5,333,520,000
06/06/2022	21,800	-0.90 ▼	-4.13	22,700	22,800	21,800	163,200	3,557,760,000
03/06/2022	22,700	0.00 ■■	0.00	22,700	23,000	22,300	192,400	4,367,480,000
02/06/2022	22,700	-0.10 ▼	-0.44	22,800	23,500	22,500	173,700	3,942,990,000
01/06/2022	22,800	-0.70 ▼	-3.07	23,500	23,400	22,600	346,000	7,888,800,000
31/05/2022	23,500	-0.60 ▼	-2.55	24,100	24,100	23,400	252,200	5,926,700,000
30/05/2022	24,100	-0.20 ▼	-0.83	24,300	25,000	24,000	168,300	4,056,030,000
27/05/2022	24,300	1.90 ▲	7.82	22,400	24,600	22,400	513,700	12,482,910,000
26/05/2022	22,400	0.50 ▲	2.23	21,900	22,800	21,900	247,600	5,546,240,000
25/05/2022	21,900	1.20 ▲	5.48	20,700	22,500	20,300	268,800	5,886,720,000
24/05/2022	20,700	-1.20 ▼	-5.80	21,900	21,900	20,000	166,100	3,438,270,000
23/05/2022	21,900	-0.70 ▼	-3.20	22,600	23,300	21,500	240,400	5,264,760,000
20/05/2022	22,600	0.70 ▲	3.10	21,900	22,600	21,700	133,500	3,017,100,000
19/05/2022	21,900	-0.40 ▼	-1.83	22,300	22,600	21,100	163,700	3,585,030,000
18/05/2022	22,300	1.20 ▲	5.38	21,100	22,900	20,900	329,200	7,341,160,000
17/05/2022	21,100	1.90 ▲	9.00	19,200	21,100	19,000	184,400	3,890,840,000
16/05/2022	19,200	0.10 ▲	0.52	19,100	20,900	18,600	138,800	2,664,960,000
13/05/2022	19,100	-2.10 ▼	-10.99	21,200	21,200	19,100	375,900	7,179,690,000
12/05/2022	21,200	-1.60 ▼	-7.55	22,800	23,000	21,000	189,300	4,013,160,000
11/05/2022	22,800	1.70 ▲	7.46	21,100	23,000	21,500	189,800	4,327,440,000
10/05/2022	21,100	-1.20 ▼	-5.69	22,300	22,400	20,100	352,300	7,433,530,000
09/05/2022	22,300	-2.40 ▼	-10.76	24,700	24,700	22,300	163,200	3,639,360,000
29/04/2022	25,600	2.30 ▲	8.98	23,300	25,600	23,200	340,900	8,727,040,000
28/04/2022	23,300	1.30 ▲	5.58	22,000	23,700	22,000	278,800	6,496,040,000
27/04/2022	22,000	2.00 ▲	9.09	20,000	22,000	19,900	208,300	4,582,600,000
26/04/2022	20,000	1.10 ▲	5.50	18,900	20,000	17,200	229,700	4,594,000,000
25/04/2022	22,000	1.10 ▲	5.00	20,900	22,000	20,900	8,300	182,600,000
23/04/2022	20,900	-2.30 ▼	-11.00	23,200	24,200	20,900	32,650	682,385,000
22/04/2022	20,900	-2.30 ▼	-11.00	23,200	24,200	20,900	32,650	682,385,000
21/04/2022	23,200	-2.10 ▼	-9.05	25,300	25,300	22,800	39,360	913,152,000
20/04/2022	25,300	-2.70 ▼	-10.67	28,000	28,500	25,300	16,520	417,956,000
19/04/2022	28,000	-2.40 ▼	-8.57	30,400	31,000	28,000	13,480	377,440,000
18/04/2022	30,400	-1.40 ▼	-4.61	31,800	32,000	29,300	18,840	572,736,000
16/04/2022	31,800	-1.20 ▼	-3.77	33,000	32,800	31,800	5,770	183,486,000
15/04/2022	31,800	-1.20 ▼	-3.77	33,000	32,800	31,800	57,700	1,834,860,000
14/04/2022	33,000	0.70 ▲	2.12	32,300	33,200	32,300	107,600	3,550,800,000
13/04/2022	32,300	0.80 ▲	2.48	31,500	32,400	31,100	111,300	3,594,990,000
12/04/2022	31,500	-3.00 ▼	-9.52	34,500	34,500	31,500	159,900	5,036,850,000
08/04/2022	34,500	-1.60 ▼	-4.64	36,100	36,100	32,500	138,200	4,767,900,000
07/04/2022	36,100	-0.10 ▼	-0.28	36,200	37,400	35,700	112,300	4,054,030,000
06/04/2022	36,200	0.30 ▲	0.83	35,900	37,000	35,900	238,900	8,648,180,000
05/04/2022	35,900	-0.10 ▼	-0.28	36,000	36,400	35,900	151,000	5,420,900,000
04/04/2022	36,000	0.20 ▲	0.56	35,800	36,300	35,300	233,200	8,395,200,000
01/04/2022	35,800	0.70 ▲	1.96	35,100	35,800	35,000	170,900	6,118,220,000
31/03/2022	35,100	-0.20 ▼	-0.57	35,300	36,100	35,000	152,000	5,335,200,000
30/03/2022	35,300	-1.00 ▼	-2.83	36,300	36,400	35,000	330,300	11,659,590,000
29/03/2022	36,300	0.60 ▲	1.65	35,700	37,100	35,800	248,500	9,020,550,000
28/03/2022	35,700	-1.10 ▼	-3.08	36,800	37,500	35,400	373,300	13,326,810,000
25/03/2022	36,800	-0.10 ▼	-0.27	36,900	37,300	36,500	292,800	10,775,040,000
24/03/2022	36,900	-0.50 ▼	-1.36	37,400	37,300	36,900	237,400	8,760,060,000
23/03/2022	37,400	-0.20 ▼	-0.53	37,600	38,400	37,300	183,900	6,877,860,000
22/03/2022	37,600	0.60 ▲	1.60	37,000	37,600	36,600	274,800	10,332,480,000
21/03/2022	37,000	0.70 ▲	1.89	36,300	37,800	36,300	255,600	9,457,200,000
18/03/2022	36,300	0.50 ▲	1.38	35,800	36,600	35,500	192,700	6,995,010,000
17/03/2022	35,800	-0.40 ▼	-1.12	36,200	37,000	35,400	226,800	8,119,440,000
16/03/2022	36,200	0.20 ▲	0.55	36,000	36,800	35,900	118,000	4,271,600,000
15/03/2022	36,000	0.80 ▲	2.22	35,200	36,200	34,600	458,300	16,498,800,000
14/03/2022	35,200	-2.70 ▼	-7.67	37,900	38,200	35,200	604,600	21,281,920,000
11/03/2022	37,900	-1.80 ▼	-4.75	39,700	40,200	37,900	432,800	16,403,120,000
10/03/2022	39,700	0.40 ▲	1.01	39,300	40,000	38,900	232,700	9,238,190,000
09/03/2022	39,300	0.80 ▲	2.04	38,500	40,100	37,600	517,100	20,322,030,000
08/03/2022	38,500	-2.30 ▼	-5.97	40,800	44,000	38,500	608,800	23,438,800,000
07/03/2022	40,800	0.90 ▲	2.21	39,900	42,200	40,000	461,200	18,816,960,000
04/03/2022	39,900	-1.40 ▼	-3.51	41,300	42,000	39,900	542,300	21,637,770,000
03/03/2022	41,300	3.10 ▲	7.51	38,200	41,800	38,000	1,229,600	50,782,480,000
02/03/2022	38,200	0.00 ■■	0.00	38,200	39,300	37,500	205,800	7,861,560,000
01/03/2022	38,200	0.00 ■■	0.00	38,200	40,200	38,000	556,700	21,265,940,000
28/02/2022	38,200	2.70 ▲	7.07	35,500	38,300	35,500	809,600	30,926,720,000
25/02/2022	35,500	0.50 ▲	1.41	35,000	35,800	35,000	171,600	6,091,800,000
24/02/2022	35,000	-1.10 ▼	-3.14	36,100	37,400	33,200	399,600	13,986,000,000
23/02/2022	36,100	0.60 ▲	1.66	35,500	36,600	35,200	212,000	7,653,200,000
22/02/2022	35,500	-1.20 ▼	-3.38	36,700	36,300	34,400	267,900	9,510,450,000
21/02/2022	36,700	0.10 ▲	0.27	36,600	37,800	36,500	254,800	9,351,160,000
18/02/2022	36,600	2.40 ▲	6.56	34,200	37,300	33,500	462,400	16,923,840,000
17/02/2022	34,200	0.50 ▲	1.46	33,700	34,500	33,700	181,800	6,217,560,000
16/02/2022	33,700	0.90 ▲	2.67	32,800	34,100	32,700	204,300	6,884,910,000
15/02/2022	32,800	-0.10 ▼	-0.30	32,900	33,200	32,500	109,700	3,598,160,000
14/02/2022	32,900	-0.80 ▼	-2.43	33,700	34,000	32,600	215,100	7,076,790,000
11/02/2022	33,700	0.00 ■■	0.00	33,700	34,200	32,500	256,200	8,633,940,000
10/02/2022	33,700	0.00 ■■	0.00	33,700	34,200	33,300	204,700	6,898,390,000
09/02/2022	33,700	1.00 ▲	2.97	32,700	34,300	32,000	360,500	12,148,850,000
08/02/2022	32,700	1.40 ▲	4.28	31,300	34,000	30,300	325,200	10,634,040,000
07/02/2022	31,300	2.30 ▲	7.35	29,000	31,300	29,300	223,400	6,992,420,000
28/01/2022	29,000	0.20 ▲	0.69	28,800	29,000	26,100	377,700	10,953,300,000
27/01/2022	28,800	-3.20 ▼	-11.11	32,000	32,000	28,800	757,100	21,804,480,000
26/01/2022	32,000	-3.10 ▼	-9.69	35,100	36,400	32,000	338,600	10,835,200,000
25/01/2022	35,100	-0.70 ▼	-1.99	35,800	35,800	32,300	267,700	9,396,270,000
24/01/2022	35,800	-2.20 ▼	-6.15	38,000	37,000	34,500	194,900	6,977,420,000
21/01/2022	38,000	0.70 ▲	1.84	37,300	38,500	35,800	288,400	10,959,200,000
20/01/2022	37,300	3.00 ▲	8.04	34,300	37,300	32,500	223,500	8,336,550,000
19/01/2022	34,300	1.00 ▲	2.92	33,300	34,500	30,700	478,600	16,415,980,000
18/01/2022	33,300	-3.60 ▼	-10.81	36,900	36,900	33,300	524,000	17,449,200,000
17/01/2022	36,900	-1.10 ▼	-2.98	38,000	39,200	34,300	640,000	23,616,000,000
14/01/2022	38,000	-2.50 ▼	-6.58	40,500	40,000	38,000	351,300	13,349,400,000
13/01/2022	40,500	-1.00 ▼	-2.47	41,500	42,000	38,500	511,300	20,707,650,000
12/01/2022	41,500	-1.30 ▼	-3.13	42,800	42,800	38,600	672,400	27,904,600,000
11/01/2022	42,800	-1.80 ▼	-4.21	44,600	44,600	42,800	500,800	21,434,240,000
10/01/2022	44,600	-1.50 ▼	-3.36	46,100	46,000	44,500	488,600	21,791,560,000
07/01/2022	46,100	0.80 ▲	1.74	45,300	46,500	44,600	668,200	30,804,020,000
06/01/2022	45,300	-0.60 ▼	-1.32	45,900	45,700	44,000	754,800	34,192,440,000
05/01/2022	45,900	-0.60 ▼	-1.31	46,500	46,500	45,000	433,900	19,916,010,000
04/01/2022	46,500	2.80 ▲	6.02	43,700	46,500	43,500	757,700	35,233,050,000
31/12/2021	43,700	-3.20 ▼	-7.32	46,900	46,600	43,500	1,180,500	51,587,850,000
30/12/2021	46,900	-0.60 ▼	-1.28	47,500	47,500	45,900	482,200	22,615,180,000
29/12/2021	47,500	0.10 ▲	0.21	47,400	47,700	45,600	641,800	30,485,500,000
22/12/2021	50,000	0.50 ▲	1.00	49,500	51,400	49,000	1,045,000	52,250,000,000
21/12/2021	49,500	1.70 ▲	3.43	47,800	50,200	47,000	1,213,700	60,078,150,000
20/12/2021	47,800	0.80 ▲	1.67	47,000	49,000	47,000	877,100	41,925,380,000
17/12/2021	47,000	1.00 ▲	2.13	46,000	48,000	44,900	869,200	40,852,400,000
16/12/2021	46,000	-1.00 ▼	-2.17	47,000	47,000	45,700	299,700	13,786,200,000
15/12/2021	47,000	0.00 ■■	0.00	47,000	48,000	45,500	381,200	17,916,400,000
14/12/2021	47,500	0.70 ▲	1.47	46,800	49,900	45,500	538,200	25,564,500,000
13/12/2021	46,800	0.50 ▲	1.07	46,300	47,500	46,000	452,100	21,158,280,000
10/12/2021	46,300	0.80 ▲	1.73	45,500	46,500	45,000	615,300	28,488,390,000
09/12/2021	45,500	1.60 ▲	3.52	43,900	46,800	43,900	753,800	34,297,900,000
08/12/2021	43,900	0.00 ■■	0.00	43,900	44,100	42,500	412,100	18,091,190,000
07/12/2021	43,900	0.20 ▲	0.46	43,700	44,900	41,000	440,600	19,342,340,000
06/12/2021	43,700	0.10 ▲	0.23	43,600	45,000	39,300	1,466,100	64,068,570,000
03/12/2021	43,600	-4.80 ▼	-11.01	48,400	49,100	43,600	805,400	35,115,440,000
02/12/2021	48,400	0.00 ■■	0.00	48,400	48,400	47,800	479,800	23,222,320,000
01/12/2021	48,400	-0.70 ▼	-1.45	49,100	49,200	47,100	672,300	32,539,320,000
30/11/2021	49,100	0.30 ▲	0.61	48,800	50,000	47,000	839,600	41,224,360,000
29/11/2021	48,800	0.30 ▲	0.61	48,500	49,500	46,000	620,500	30,280,400,000
26/11/2021	48,500	0.90 ▲	1.86	47,600	50,000	47,400	861,200	41,768,200,000
25/11/2021	47,600	-0.80 ▼	-1.68	48,400	50,500	47,000	861,900	41,026,440,000
24/11/2021	48,400	4.40 ▲	9.09	44,000	48,400	44,500	2,253,500	109,069,400,000
23/11/2021	44,000	0.00 ■■	0.00	44,000	44,300	42,200	465,900	20,499,600,000
22/11/2021	44,000	-0.60 ▼	-1.36	44,600	44,600	42,100	781,200	34,372,800,000
19/11/2021	44,600	0.00 ■■	0.00	44,600	44,900	41,400	979,800	43,699,080,000
18/11/2021	44,600	1.00 ▲	2.24	43,600	45,300	39,700	1,022,500	45,603,500,000
17/11/2021	43,600	-0.70 ▼	-1.61	44,300	44,300	42,800	761,200	33,188,320,000
16/11/2021	44,300	-1.30 ▼	-2.93	45,600	46,000	43,000	1,469,100	65,081,130,000
15/11/2021	45,600	2.70 ▲	5.92	42,900	47,100	43,500	1,436,600	65,508,960,000
12/11/2021	42,900	3.90 ▲	9.09	39,000	42,900	39,000	1,994,300	85,555,470,000
11/11/2021	39,000	-2.00 ▼	-5.13	41,000	40,700	39,000	817,500	31,882,500,000
10/11/2021	41,000	-0.80 ▼	-1.95	41,800	41,800	39,600	733,200	30,061,200,000
09/11/2021	41,800	-0.20 ▼	-0.48	42,000	42,200	41,000	554,000	23,157,200,000
08/11/2021	42,000	0.40 ▲	0.95	41,600	42,000	41,100	529,700	22,247,400,000
05/11/2021	41,600	0.20 ▲	0.48	41,400	41,900	40,200	545,700	22,701,120,000
04/11/2021	41,400	1.40 ▲	3.38	40,000	42,000	39,000	61,580	2,549,412,000
03/11/2021	40,000	-1.70 ▼	-4.25	41,700	41,700	40,000	1,211,900	48,476,000,000
02/11/2021	41,700	-0.60 ▼	-1.44	42,300	42,600	41,300	1,099,700	45,857,490,000
01/11/2021	42,300	-2.00 ▼	-4.73	44,300	44,900	42,000	956,200	40,447,260,000
29/10/2021	44,300	-0.70 ▼	-1.58	45,000	45,700	44,000	557,100	24,679,530,000
28/10/2021	45,000	2.80 ▲	6.22	42,200	45,400	42,000	879,100	39,559,500,000
27/10/2021	42,200	-0.20 ▼	-0.47	42,400	43,500	41,500	544,300	22,969,460,000
26/10/2021	42,400	1.50 ▲	3.54	40,900	42,400	39,500	715,100	30,320,240,000
25/10/2021	40,900	-0.90 ▼	-2.20	41,800	42,000	40,900	711,000	29,079,900,000
22/10/2021	41,800	-0.70 ▼	-1.67	42,500	43,200	41,500	806,000	33,690,800,000
21/10/2021	42,500	1.50 ▲	3.53	41,000	43,500	40,500	583,000	24,777,500,000
20/10/2021	41,000	-0.70 ▼	-1.71	41,700	43,900	40,000	1,089,200	44,657,200,000
19/10/2021	41,700	-0.50 ▼	-1.20	42,200	42,500	40,600	849,700	35,432,490,000
18/10/2021	42,200	2.10 ▲	4.98	40,100	43,600	40,000	1,097,100	46,297,620,000
15/10/2021	40,100	3.60 ▲	8.98	36,500	40,100	36,500	2,085,800	83,640,580,000
14/10/2021	36,500	2.90 ▲	7.95	33,600	36,500	33,900	1,342,600	49,004,900,000
13/10/2021	33,600	0.10 ▲	0.30	33,500	33,900	32,000	362,200	12,169,920,000
12/10/2021	33,500	-1.10 ▼	-3.28	34,600	34,900	33,400	662,000	22,177,000,000
11/10/2021	34,600	-0.50 ▼	-1.45	35,100	35,500	34,500	501,900	17,365,740,000
08/10/2021	35,100	-0.10 ▼	-0.28	35,200	35,500	34,700	423,600	14,868,360,000
07/10/2021	35,300	0.10 ▲	0.28	35,200	35,500	35,000	203,200	7,172,960,000
06/10/2021	35,200	0.20 ▲	0.57	35,000	35,500	34,800	382,800	13,474,560,000
05/10/2021	35,000	0.20 ▲	0.57	34,800	35,600	34,600	603,500	21,122,500,000
04/10/2021	34,800	2.30 ▲	6.61	32,100	35,200	32,100	648,000	22,550,400,000
01/10/2021	32,500	0.40 ▲	1.23	32,100	33,000	31,500	480,500	15,616,250,000
30/09/2021	32,100	0.00 ■■	0.00	32,100	32,400	31,700	240,300	7,713,630,000
29/09/2021	32,100	0.30 ▲	0.93	31,800	32,500	31,200	219,800	7,055,580,000
28/09/2021	31,800	1.40 ▲	4.40	33,700	32,000	29,500	475,900	15,133,620,000
27/09/2021	30,400	-3.30 ▼	-10.86	33,700	33,700	30,400	1,259,600	38,291,840,000
24/09/2021	33,700	-0.70 ▼	-2.08	34,400	34,500	33,500	383,900	12,937,430,000
23/09/2021	34,400	-1.30 ▼	-3.78	35,700	35,700	34,400	390,300	13,426,320,000
22/09/2021	35,700	-0.30 ▼	-0.84	36,000	36,500	34,500	650,500	23,222,850,000
21/09/2021	36,000	0.30 ▲	0.83	35,700	36,000	32,200	505,900	18,212,400,000
20/09/2021	35,700	-0.30 ▼	-0.84	36,000	37,500	35,100	1,070,200	38,206,140,000
17/09/2021	36,000	1.30 ▲	3.61	34,700	37,600	33,400	1,250,200	45,007,200,000
16/09/2021	34,700	-0.40 ▼	-1.15	35,100	35,800	33,800	251,000	8,709,700,000
15/09/2021	35,100	2.10 ▲	5.98	33,000	35,400	32,800	530,300	18,613,530,000
14/09/2021	33,000	-1.40 ▼	-4.24	34,400	34,500	33,000	514,100	16,965,300,000
13/09/2021	34,400	-1.40 ▼	-4.07	35,800	36,200	33,700	646,700	22,246,480,000
10/09/2021	35,800	0.20 ▲	0.56	35,600	36,600	35,200	525,700	18,820,060,000
09/09/2021	35,600	0.30 ▲	0.84	35,300	36,800	34,600	331,200	11,790,720,000
08/09/2021	35,300	0.40 ▲	1.13	34,900	36,100	34,400	487,400	17,205,220,000
07/09/2021	34,900	-2.60 ▼	-7.45	37,500	37,900	34,700	1,119,600	39,074,040,000
06/09/2021	37,500	3.20 ▲	8.53	34,300	37,700	34,300	1,092,200	40,957,500,000
01/09/2021	34,300	0.80 ▲	2.33	33,500	35,000	33,400	407,900	13,990,970,000
31/08/2021	33,500	1.30 ▲	3.88	32,200	35,000	31,100	884,300	29,624,050,000
30/08/2021	32,200	1.70 ▲	5.28	30,500	32,400	30,400	1,023,500	32,956,700,000
27/08/2021	30,500	1.50 ▲	4.92	29,000	31,000	27,500	522,600	15,939,300,000
26/08/2021	29,000	-1.70 ▼	-5.86	30,700	32,200	28,500	915,200	26,540,800,000
25/08/2021	30,700	-0.30 ▼	-0.98	31,000	32,000	27,900	1,901,400	58,372,980,000
24/08/2021	31,000	-3.40 ▼	-10.97	34,400	37,000	31,000	385,700	11,956,700,000
23/08/2021	34,400	3.10 ▲	9.01	31,300	34,400	31,500	875,400	30,113,760,000
20/08/2021	31,300	2.70 ▲	8.63	28,600	31,400	29,000	1,475,700	46,189,410,000
19/08/2021	28,600	2.60 ▲	9.09	26,000	28,600	26,000	1,058,200	30,264,520,000
18/08/2021	26,000	1.60 ▲	6.15	24,400	26,800	24,400	973,200	25,303,200,000
17/08/2021	24,400	2.10 ▲	8.61	22,300	24,500	22,300	2,087,700	50,939,880,000
16/08/2021	22,300	1.30 ▲	5.83	21,000	22,500	21,000	1,293,200	28,838,360,000
13/08/2021	21,000	0.80 ▲	3.81	20,200	22,100	20,000	1,324,000	27,804,000,000
12/08/2021	20,200	1.80 ▲	8.91	18,400	20,200	18,500	1,240,200	25,052,040,000
11/08/2021	18,400	1.60 ▲	8.70	16,800	18,400	16,800	1,014,600	18,668,640,000
10/08/2021	16,800	0.90 ▲	5.36	15,900	16,800	16,000	553,600	9,300,480,000
09/08/2021	15,900	0.30 ▲	1.89	15,600	16,000	15,300	257,000	4,086,300,000
06/08/2021	15,600	-0.30 ▼	-1.92	15,900	16,000	15,600	163,600	2,552,160,000
05/08/2021	15,900	0.20 ▲	1.26	15,700	16,000	15,600	174,400	2,772,960,000
04/08/2021	15,700	0.40 ▲	2.55	15,300	16,000	15,200	312,500	4,906,250,000
03/08/2021	15,300	0.10 ▲	0.65	15,200	15,500	15,000	288,700	4,417,110,000
02/08/2021	15,200	0.00 ■■	0.00	15,200	15,500	14,700	248,300	3,774,160,000
30/07/2021	15,200	0.70 ▲	4.61	14,500	15,300	14,600	238,400	3,623,680,000
29/07/2021	14,500	0.10 ▲	0.69	14,400	14,600	14,400	133,600	1,937,200,000
28/07/2021	14,400	0.20 ▲	1.39	14,200	14,400	14,200	71,500	1,029,600,000
27/07/2021	14,200	0.20 ▲	1.41	14,000	14,500	13,900	155,600	2,209,520,000
26/07/2021	14,000	-0.30 ▼	-2.14	14,600	14,300	13,800	130,200	1,822,800,000
23/07/2021	14,300	-0.30 ▼	-2.10	14,600	14,700	14,200	124,600	1,781,780,000
22/07/2021	14,600	0.20 ▲	1.37	14,400	14,600	14,200	118,200	1,725,720,000
21/07/2021	14,400	-0.50 ▼	-3.47	14,900	15,000	14,400	121,100	1,743,840,000
20/07/2021	14,900	0.90 ▲	6.04	14,000	14,900	13,500	221,800	3,304,820,000
19/07/2021	14,000	-1.00 ▼	-7.14	15,000	15,000	13,600	220,900	3,092,600,000
16/07/2021	15,000	0.00 ■■	0.00	15,000	15,500	14,900	147,500	2,212,500,000
15/07/2021	15,000	0.50 ▲	3.33	14,500	15,300	14,000	154,400	2,316,000,000
14/07/2021	14,500	0.50 ▲	3.45	14,000	15,000	14,100	189,000	2,740,500,000
13/07/2021	14,000	0.30 ▲	2.14	13,700	14,300	13,700	112,600	1,576,400,000
12/07/2021	13,700	-1.30 ▼	-9.49	15,000	15,100	13,500	451,700	6,188,290,000
09/07/2021	15,000	-1.30 ▼	-8.67	16,300	16,300	14,700	373,800	5,607,000,000
08/07/2021	16,300	-0.40 ▼	-2.45	16,700	16,700	16,200	179,000	2,917,700,000
07/07/2021	16,700	-0.10 ▼	-0.60	16,800	17,700	16,100	380,800	6,359,360,000
06/07/2021	16,800	-1.80 ▼	-10.71	18,600	18,800	16,800	319,000	5,359,200,000
05/07/2021	18,600	-0.30 ▼	-1.61	18,900	19,100	18,600	273,000	5,077,800,000
02/07/2021	18,900	0.00 ■■	0.00	18,900	19,200	18,800	177,200	3,349,080,000
01/07/2021	18,900	-0.10 ▼	-0.53	19,000	19,400	18,800	198,900	3,759,210,000
30/06/2021	19,000	0.00 ■■	0.00	19,000	19,300	19,000	96,800	1,839,200,000
29/06/2021	19,000	-0.60 ▼	-3.16	19,600	19,600	19,000	167,600	3,184,400,000
28/06/2021	19,600	0.70 ▲	3.57	18,900	20,000	19,000	402,600	7,890,960,000
25/06/2021	18,900	-0.20 ▼	-1.06	19,100	19,100	18,800	218,100	4,122,090,000
24/06/2021	19,100	-0.30 ▼	-1.57	19,400	19,300	18,800	247,900	4,734,890,000
23/06/2021	19,400	-0.10 ▼	-0.52	19,500	19,500	19,100	193,800	3,759,720,000
22/06/2021	19,500	-0.10 ▼	-0.51	19,600	20,000	19,400	209,100	4,077,450,000
21/06/2021	19,600	-0.60 ▼	-3.06	20,200	20,200	19,500	323,000	6,330,800,000
18/06/2021	20,200	1.30 ▲	6.44	18,900	20,300	19,000	849,100	17,151,820,000
17/06/2021	18,900	0.20 ▲	1.06	18,700	18,900	18,300	228,800	4,324,320,000
16/06/2021	18,700	-0.50 ▼	-2.67	19,200	19,200	18,500	392,600	7,341,620,000
15/06/2021	19,300	-0.10 ▼	-0.52	19,400	19,500	19,000	251,200	4,848,160,000
14/06/2021	19,400	-0.50 ▼	-2.58	19,900	19,900	19,200	415,100	8,052,940,000
11/06/2021	19,900	0.30 ▲	1.51	19,600	20,000	19,600	299,100	5,952,090,000
10/06/2021	19,600	-0.40 ▼	-2.04	20,000	21,000	19,600	461,200	9,039,520,000
09/06/2021	20,000	0.40 ▲	2.00	19,600	20,500	19,000	317,600	6,352,000,000
08/06/2021	19,600	-1.40 ▼	-7.14	21,000	21,300	19,500	529,900	10,386,040,000
07/06/2021	21,000	0.80 ▲	3.81	20,200	21,300	20,200	1,046,300	21,972,300,000
04/06/2021	20,200	0.70 ▲	3.47	19,500	20,300	19,400	578,600	11,687,720,000
03/06/2021	19,500	0.40 ▲	2.05	19,100	20,200	19,300	404,500	7,887,750,000
02/06/2021	20,100	-0.20 ▼	-1.00	20,300	20,400	20,000	343,600	6,906,360,000
01/06/2021	20,300	-0.20 ▼	-0.99	20,500	20,900	20,100	282,500	5,734,750,000
31/05/2021	20,500	0.60 ▲	2.93	20,000	21,000	20,000	384,600	7,884,300,000
28/05/2021	19,900	-0.10 ▼	-0.50	20,000	20,000	19,600	347,000	6,905,300,000
27/05/2021	20,000	-0.30 ▼	-1.50	20,300	20,200	19,600	344,300	6,886,000,000
26/05/2021	20,300	-0.50 ▼	-2.46	20,800	21,000	20,100	320,600	6,508,180,000
25/05/2021	20,800	1.20 ▲	5.77	19,600	20,900	19,700	435,300	9,054,240,000
24/05/2021	19,600	-0.20 ▼	-1.02	19,800	20,300	19,500	389,400	7,632,240,000
21/05/2021	19,800	-0.80 ▼	-4.04	20,600	20,500	19,600	495,900	9,818,820,000
20/05/2021	20,600	-0.90 ▼	-4.37	21,500	21,500	20,400	681,000	14,028,600,000
19/05/2021	21,500	-0.80 ▼	-3.72	22,300	22,200	21,000	299,300	6,434,950,000
18/05/2021	22,300	0.90 ▲	4.04	21,400	22,400	21,400	379,600	8,465,080,000
17/05/2021	21,400	0.00 ■■	0.00	21,400	21,400	20,500	597,900	12,795,060,000
14/05/2021	21,400	-1.00 ▼	-4.67	22,400	22,400	20,500	916,500	19,613,100,000
13/05/2021	22,400	-0.80 ▼	-3.57	23,200	23,400	22,300	796,800	17,848,320,000
12/05/2021	23,200	-0.10 ▼	-0.43	23,300	23,400	22,500	618,400	14,346,880,000
11/05/2021	23,300	-1.10 ▼	-4.72	24,400	25,500	23,200	1,300,300	30,296,990,000
10/05/2021	24,400	1.90 ▲	7.79	22,500	24,500	22,100	1,158,100	28,257,640,000
07/05/2021	22,500	0.50 ▲	2.22	22,000	23,100	21,500	1,149,500	25,863,750,000
06/05/2021	22,000	0.60 ▲	2.73	21,400	22,500	21,100	811,500	17,853,000,000
05/05/2021	21,400	-0.30 ▼	-1.40	21,700	22,000	21,200	474,500	10,154,300,000
04/05/2021	20,500	-0.70 ▼	-3.41	21,200	21,200	19,500	89,100	1,826,550,000
29/04/2021	21,200	0.50 ▲	2.36	20,700	21,500	20,600	420,700	8,918,840,000
28/04/2021	20,700	0.50 ▲	2.42	20,200	21,300	20,200	304,600	6,305,220,000
27/04/2021	20,200	0.00 ■■	0.00	20,200	20,900	19,400	410,100	8,284,020,000
26/04/2021	20,200	-1.70 ▼	-8.42	21,900	22,500	20,200	574,000	11,594,800,000
23/04/2021	21,900	0.40 ▲	1.83	21,500	21,900	20,000	993,900	21,766,410,000
22/04/2021	21,500	-1.60 ▼	-7.44	23,100	23,000	21,500	625,100	13,439,650,000
20/04/2021	23,100	-1.30 ▼	-5.63	24,400	25,000	22,800	795,800	18,382,980,000
19/04/2021	24,400	1.70 ▲	6.97	22,700	24,500	21,900	1,724,700	42,082,680,000
16/04/2021	22,700	-0.30 ▼	-1.32	23,000	23,200	21,000	971,600	22,055,320,000
15/04/2021	23,000	0.10 ▲	0.43	22,900	23,900	22,300	644,600	14,825,800,000
14/04/2021	22,900	1.40 ▲	6.11	21,500	23,000	21,000	709,100	16,238,390,000
13/04/2021	21,500	-1.60 ▼	-7.44	23,100	23,400	21,000	820,800	17,647,200,000
12/04/2021	23,100	-0.20 ▼	-0.87	23,300	23,600	22,700	516,200	11,924,220,000
09/04/2021	23,300	1.70 ▲	7.30	21,600	23,700	21,000	737,700	17,188,410,000
08/04/2021	21,600	-0.10 ▼	-0.46	21,700	22,000	20,800	660,100	14,258,160,000
07/04/2021	21,700	1.90 ▲	8.76	19,800	21,700	19,800	890,100	19,315,170,000
06/04/2021	19,800	0.40 ▲	2.02	19,400	20,500	19,400	779,200	15,428,160,000
05/04/2021	19,400	0.00 ■■	0.00	19,600	19,500	18,500	632,800	12,276,320,000
02/04/2021	19,400	-0.20 ▼	-1.03	19,600	20,100	19,100	455,200	8,830,880,000
01/04/2021	19,600	0.10 ▲	0.51	19,500	20,900	19,400	393,100	7,704,760,000
31/03/2021	19,500	1.70 ▲	8.72	17,800	19,500	17,400	1,937,200	37,775,400,000
30/03/2021	17,800	0.00 ■■	0.00	17,800	18,100	17,500	263,200	4,684,960,000
29/03/2021	17,800	0.20 ▲	1.12	17,600	17,900	17,300	212,900	3,789,620,000
26/03/2021	17,600	-0.40 ▼	-2.27	18,000	18,200	16,200	659,500	11,607,200,000
25/03/2021	18,000	-0.20 ▼	-1.11	18,200	18,600	18,000	356,000	6,408,000,000
24/03/2021	18,200	-0.60 ▼	-3.30	18,800	18,800	17,900	300,600	5,470,920,000
23/03/2021	18,800	0.50 ▲	2.66	18,300	19,200	18,100	764,900	14,380,120,000
22/03/2021	18,300	-0.20 ▼	-1.09	18,500	18,500	18,000	326,200	5,969,460,000
19/03/2021	18,500	-0.20 ▼	-1.08	18,700	18,800	17,500	259,800	4,806,300,000
18/03/2021	18,700	-0.10 ▼	-0.53	18,800	19,100	18,400	234,700	4,388,890,000
17/03/2021	18,800	0.80 ▲	4.26	18,000	19,000	18,000	358,100	6,732,280,000
16/03/2021	18,000	-0.40 ▼	-2.22	18,400	18,500	17,900	665,000	11,970,000,000
15/03/2021	18,400	-0.50 ▼	-2.72	18,900	19,000	18,300	649,800	11,956,320,000
12/03/2021	18,900	-0.20 ▼	-1.06	19,100	19,300	18,700	312,900	5,913,810,000
11/03/2021	19,100	0.00 ■■	0.00	19,100	19,600	18,700	472,500	9,024,750,000
10/03/2021	19,100	-0.40 ▼	-2.09	19,500	19,500	18,900	304,100	5,808,310,000
09/03/2021	19,500	-0.70 ▼	-3.59	20,200	20,500	19,000	352,100	6,865,950,000
08/03/2021	20,200	1.20 ▲	5.94	19,000	20,900	18,600	722,300	14,590,460,000
05/03/2021	19,000	-0.20 ▼	-1.05	19,200	19,400	18,300	703,600	13,368,400,000
04/03/2021	19,200	-0.50 ▼	-2.60	19,700	20,700	18,100	849,600	16,312,320,000
03/03/2021	19,700	1.70 ▲	8.63	18,000	19,800	17,500	701,600	13,821,520,000
02/03/2021	18,000	-0.40 ▼	-2.22	18,400	18,400	17,400	763,500	13,743,000,000
01/03/2021	18,400	0.10 ▲	0.54	18,300	19,200	18,000	664,300	12,223,120,000
26/02/2021	18,300	1.60 ▲	8.74	16,700	18,300	16,800	1,180,600	21,604,980,000
25/02/2021	16,700	1.50 ▲	8.98	15,200	16,700	15,200	1,264,500	21,117,150,000
24/02/2021	15,200	-0.20 ▼	-1.32	15,400	16,000	14,800	638,100	9,699,120,000
23/02/2021	15,400	-0.30 ▼	-1.95	15,700	16,000	15,200	534,400	8,229,760,000
22/02/2021	15,700	0.50 ▲	3.18	15,200	16,700	15,100	554,700	8,708,790,000
19/02/2021	15,100	1.20 ▲	7.95	13,900	15,200	13,500	649,800	9,811,980,000
18/02/2021	13,900	1.20 ▲	8.63	12,700	13,900	12,800	1,123,500	15,616,650,000
17/02/2021	12,700	0.30 ▲	2.36	12,400	12,800	12,400	195,800	2,486,660,000
09/02/2021	12,400	0.10 ▲	0.81	12,300	12,500	11,800	83,600	1,036,640,000
08/02/2021	12,300	-0.30 ▼	-2.44	12,700	12,700	12,000	100,600	1,237,380,000
05/02/2021	12,600	-0.10 ▼	-0.79	12,700	13,000	12,600	152,400	1,920,240,000
05/01/2021	13,000	0.00 ■■	0.00	13,000	13,200	13,000	3,600	46,800,000
04/01/2021	13,000	0.20 ▲	1.54	12,800	13,600	12,500	377,200	4,903,600,000
31/12/2020	12,800	0.30 ▲	2.34	12,500	12,800	12,500	40,400	517,120,000
30/12/2020	12,500	-0.50 ▼	-4.00	13,000	13,000	12,300	264,700	3,308,750,000
29/12/2020	13,000	0.00 ■■	0.00	13,000	13,500	12,800	13,420	174,460,000
28/12/2020	13,000	-0.60 ▼	-4.62	13,600	13,700	12,500	24,560	319,280,000
27/12/2020	13,600	0.00 ■■	0.00	13,600	13,800	13,400	8,800	119,680,000
25/12/2020	13,600	0.00 ■■	0.00	13,600	13,800	13,400	8,800	119,680,000
24/12/2020	13,600	-0.30 ▼	-2.21	13,900	14,000	13,100	7,410	100,776,000
23/12/2020	13,900	0.80 ▲	5.76	13,100	14,000	13,000	37,160	516,524,000
22/12/2020	13,100	0.20 ▲	1.53	12,900	13,200	12,800	16,350	214,185,000
21/12/2020	12,900	-0.20 ▼	-1.55	13,100	13,500	12,900	20,030	258,387,000
20/12/2020	13,100	-0.40 ▼	-3.05	13,500	13,700	13,100	8,220	107,682,000
18/12/2020	13,100	-0.40 ▼	-3.05	13,500	13,700	13,100	8,220	107,682,000
17/12/2020	13,500	0.20 ▲	1.48	13,300	14,400	13,300	15,080	203,580,000
16/12/2020	13,300	0.90 ▲	6.77	12,400	13,500	12,400	19,090	253,897,000
15/12/2020	12,400	-0.10 ▼	-0.81	12,500	12,700	12,200	19,890	246,636,000
14/12/2020	12,500	0.90 ▲	7.20	11,600	12,500	11,800	25,440	318,000,000
13/12/2020	11,600	0.20 ▲	1.72	11,400	11,600	11,200	34,550	400,780,000
11/12/2020	11,600	0.20 ▲	1.72	11,400	11,600	11,200	34,550	400,780,000
10/12/2020	11,400	-0.10 ▼	-0.88	11,500	11,700	11,300	14,790	168,606,000
09/12/2020	11,500	0.00 ■■	0.00	11,500	11,700	11,200	14,850	170,775,000
08/12/2020	11,500	-0.30 ▼	-2.61	11,800	11,800	11,500	15,160	174,340,000
07/12/2020	11,800	0.60 ▲	5.08	11,200	12,000	11,500	21,870	258,066,000
04/12/2020	11,000	0.30 ▲	2.73	10,700	11,100	10,600	85,700	942,700,000
03/12/2020	10,700	0.10 ▲	0.93	10,600	10,800	10,500	22,620	242,034,000
02/12/2020	10,600	0.00 ■■	0.00	10,600	10,700	10,300	15,470	163,982,000
01/12/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,100	19,390	205,534,000
30/11/2020	10,500	-0.10 ▼	-0.95	9,900	10,800	10,300	191,700	2,012,850,000
27/11/2020	10,600	0.70 ▲	6.60	9,900	10,700	9,900	296,900	3,147,140,000
26/11/2020	9,900	-0.10 ▼	-1.01	10,000	10,000	9,100	363,100	3,594,690,000
25/11/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,800	135,900	1,359,000,000
24/11/2020	10,000	-0.20 ▼	-2.00	10,200	10,300	9,900	254,500	2,545,000,000
23/11/2020	10,200	-0.30 ▼	-2.94	10,500	10,500	10,100	176,000	1,795,200,000
20/11/2020	10,500	0.10 ▲	0.95	10,400	10,800	10,000	240,000	2,520,000,000
19/11/2020	10,400	0.00 ■■	0.00	10,400	11,400	10,200	233,400	2,427,360,000
18/11/2020	10,400	0.90 ▲	8.65	9,500	10,400	10,000	404,600	4,207,840,000
17/11/2020	9,500	0.80 ▲	8.42	8,700	9,500	8,800	361,900	3,438,050,000
16/11/2020	8,700	0.10 ▲	1.15	8,600	8,700	8,500	6,700	58,290,000
13/11/2020	8,600	0.00 ■■	0.00	8,600	8,800	8,500	34,200	294,120,000
12/11/2020	8,600	0.20 ▲	2.33	8,400	8,800	8,400	123,800	1,064,680,000
11/11/2020	8,400	0.40 ▲	4.76	8,000	8,600	7,900	100,500	844,200,000
10/11/2020	8,000	0.00 ■■	0.00	8,000	8,100	7,800	50,700	405,600,000
09/11/2020	8,000	0.20 ▲	2.50	7,800	8,000	7,800	21,100	168,800,000
06/11/2020	7,800	-0.30 ▼	-3.85	8,100	8,100	7,800	55,800	435,240,000
05/11/2020	8,100	-0.10 ▼	-1.23	8,200	8,200	7,900	13,300	107,730,000
04/11/2020	8,200	0.20 ▲	2.44	8,000	8,300	7,900	25,600	209,920,000
03/11/2020	8,000	0.00 ■■	0.00	8,000	8,100	8,000	13,000	104,000,000
02/11/2020	8,000	-0.10 ▼	-1.25	8,100	8,100	8,000	2,500	20,000,000
30/10/2020	8,100	0.00 ■■	0.00	8,100	8,200	8,000	31,700	256,770,000
29/10/2020	8,100	0.10 ▲	1.23	8,000	8,200	7,900	78,700	637,470,000
28/10/2020	8,000	-0.20 ▼	-2.50	8,200	8,100	7,900	4,600	36,800,000
27/10/2020	8,200	0.00 ■■	0.00	8,200	8,200	7,900	72,900	597,780,000
26/10/2020	8,200	0.20 ▲	2.44	8,000	8,200	7,900	72,000	590,400,000
23/10/2020	8,000	-0.20 ▼	-2.50	8,200	8,300	7,900	3,640	29,120,000
22/10/2020	8,200	0.30 ▲	3.66	7,900	8,200	7,800	3,320	27,224,000
21/10/2020	7,900	-0.20 ▼	-2.53	8,100	8,200	7,900	49,800	393,420,000
20/10/2020	8,100	-0.30 ▼	-3.70	8,400	8,300	8,000	6,370	51,597,000
19/10/2020	8,400	0.10 ▲	1.19	8,300	8,600	8,200	51,400	431,760,000
16/10/2020	8,300	0.10 ▲	1.20	8,200	8,700	8,200	138,600	1,150,380,000
15/10/2020	8,200	0.70 ▲	8.54	7,500	8,200	7,400	308,900	2,532,980,000
14/10/2020	7,500	-0.10 ▼	-1.33	7,600	7,600	7,500	92,200	691,500,000
13/10/2020	7,600	-0.10 ▼	-1.32	7,700	7,600	7,500	8,800	66,880,000
12/10/2020	7,700	0.00 ■■	0.00	7,700	7,800	7,600	1,110	8,547,000
09/10/2020	7,700	0.00 ■■	0.00	7,700	7,900	7,700	54,100	416,570,000
08/10/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,600	89,000	685,300,000
07/10/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,600	85,500	658,350,000
06/10/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,600	5,600	43,120,000
05/10/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,600	1,800	13,860,000
02/10/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,500	2,970	22,869,000
01/10/2020	7,700	0.00 ■■	0.00	7,700	7,900	7,700	1,420	10,934,000
30/09/2020	7,700	0.00 ■■	0.00	7,700	7,800	7,700	2,470	19,019,000
29/09/2020	7,700	-0.30 ▼	-3.90	8,000	8,100	7,600	59,300	456,610,000
28/09/2020	8,000	0.70 ▲	8.75	7,300	8,000	7,300	45,600	364,800,000
25/09/2020	7,300	0.20 ▲	2.74	7,100	7,300	7,200	9,100	66,430,000
24/09/2020	7,100	-0.10 ▼	-1.41	7,200	7,300	7,100	8,700	61,770,000
23/09/2020	7,200	-0.10 ▼	-1.39	7,300	7,300	7,100	7,300	52,560,000
22/09/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,200	2,650	19,345,000
21/09/2020	7,300	0.10 ▲	1.37	7,200	7,300	7,200	30,400	221,920,000
18/09/2020	7,200	0.10 ▲	1.39	7,100	7,300	7,100	1,420	10,224,000
17/09/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	35,300	250,630,000
16/09/2020	7,200	0.00 ■■	0.00	7,200	7,300	7,100	30,300	218,160,000
15/09/2020	7,200	-0.10 ▼	-1.39	7,300	7,300	7,000	34,100	245,520,000
14/09/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,200	5,000	36,500,000
11/09/2020	7,300	0.10 ▲	1.37	7,200	7,500	7,100	12,900	94,170,000
10/09/2020	7,200	0.00 ■■	0.00	7,200	7,300	7,200	10,500	75,600,000
09/09/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,100	8,100	58,320,000
08/09/2020	7,200	0.20 ▲	2.78	7,000	7,200	7,000	890	6,408,000
07/09/2020	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	3,800	26,600,000
04/09/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	2,000	14,400,000
03/09/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	35,100	252,720,000
01/09/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	500	3,600,000
31/08/2020	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	2,200	15,840,000
28/08/2020	7,300	0.10 ▲	1.37	7,200	7,300	7,100	45,100	329,230,000
27/08/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,100	3,700	26,640,000
26/08/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,100	2,100	15,120,000
25/08/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,000	4,900	35,280,000
24/08/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	13,000	92,300,000
21/08/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,000	3,900	27,690,000
20/08/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,000	35,000,000
19/08/2020	7,000	0.10 ▲	1.43	6,900	7,100	7,000	4,400	30,800,000
18/08/2020	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	4,000	27,600,000
17/08/2020	7,000	0.10 ▲	1.43	6,900	7,000	6,800	200	1,400,000
14/08/2020	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	20,000	138,000,000
13/08/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,800	6,600	46,200,000
12/08/2020	7,000	0.10 ▲	1.43	6,900	7,000	6,900	5,900	41,300,000
11/08/2020	6,900	-0.10 ▼	-1.45	7,000	7,000	6,800	9,200	63,480,000
10/08/2020	7,000	0.00 ■■	0.00	7,000	7,100	7,000	5,000	35,000,000
07/08/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,800	1,100	7,700,000
06/08/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
05/08/2020	7,000	0.20 ▲	2.86	6,800	7,100	6,800	2,200	15,400,000
04/08/2020	6,800	-0.20 ▼	-2.94	7,000	7,000	6,700	8,100	55,080,000
03/08/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
31/07/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,900	13,300,000
30/07/2020	7,000	0.10 ▲	1.43	6,900	7,000	7,000	100	700,000
29/07/2020	6,900	-0.10 ▼	-1.45	7,000	7,100	6,500	800	5,520,000
28/07/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,800	19,600,000
27/07/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,500	12,600	88,200,000
24/07/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	6,900	7,800	54,600,000
23/07/2020	7,100	0.10 ▲	1.41	7,000	7,100	6,900	2,600	18,460,000
22/07/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	7,900	55,300,000
21/07/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,900	130	910,000
20/07/2020	7,000	0.00 ■■	0.00	7,000	7,100	7,000	2,400	16,800,000
17/07/2020	7,000	0.00 ■■	0.00	7,000	7,100	7,000	5,500	38,500,000
16/07/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	10	70,000
15/07/2020	7,100	0.10 ▲	1.41	7,000	7,200	7,000	11,200	79,520,000
14/07/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	7,100	49,700,000
13/07/2020	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	13,000	91,000,000
10/07/2020	7,100	-0.10 ▼	-1.41	7,200	7,100	7,000	5,500	39,050,000
09/07/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,000	2,180	15,696,000
08/07/2020	7,100	0.20 ▲	2.82	6,900	7,100	7,000	790	5,609,000
07/07/2020	6,900	-0.20 ▼	-2.90	7,100	7,100	6,900	17,000	117,300,000
06/07/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,000	24,800	176,080,000
03/07/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	7,200	50,400,000
02/07/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,900	3,500	24,500,000
01/07/2020	7,000	0.10 ▲	1.43	6,900	7,000	6,900	130	910,000
30/06/2020	6,900	-0.10 ▼	-1.45	7,000	7,100	6,700	36,000	248,400,000
29/06/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	6,900	780	5,460,000
26/06/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,000	3,600	25,560,000
25/06/2020	7,100	-0.10 ▼	-1.41	7,200	7,100	6,500	14,300	101,530,000
24/06/2020	7,200	0.00 ■■	0.00	7,200	7,300	7,100	11,200	80,640,000
23/06/2020	7,200	-0.30 ▼	-4.17	7,500	7,400	7,100	30,400	218,880,000
22/06/2020	7,500	0.00 ■■	0.00	7,500	7,600	7,400	34,100	255,750,000
19/06/2020	7,500	-0.10 ▼	-1.33	7,600	7,500	7,400	16,800	126,000,000
18/06/2020	7,600	-0.20 ▼	-2.63	7,800	7,800	7,400	19,100	145,160,000
17/06/2020	7,800	0.40 ▲	5.13	7,400	7,800	7,400	97,700	762,060,000
16/06/2020	8,100	0.00 ■■	0.00	8,100	8,200	8,000	16,400	132,840,000
15/06/2020	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	19,100	154,710,000
12/06/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,000	21,400	175,480,000
11/06/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,000	22,800	186,960,000
10/06/2020	8,200	0.00 ■■	0.00	8,200	8,300	8,100	35,300	289,460,000
09/06/2020	8,200	0.00 ■■	0.00	8,200	8,300	8,100	21,900	179,580,000
08/06/2020	8,200	0.00 ■■	0.00	8,200	8,400	8,200	41,000	336,200,000
06/06/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,100	2,900	23,780,000
05/06/2020	8,200	0.00 ■■	0.00	8,200	8,200	8,100	2,900	23,780,000
04/06/2020	8,200	0.10 ▲	1.22	8,100	8,200	8,100	1,490	12,218,000
03/06/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,000	1,230	9,963,000
02/06/2020	8,100	0.00 ■■	0.00	8,100	8,100	7,900	1,660	13,446,000
01/06/2020	8,100	-0.10 ▼	-1.23	8,200	8,200	8,100	1,800	14,580,000
31/05/2020	8,200	0.20 ▲	2.44	8,000	8,200	8,000	2,470	20,254,000
29/05/2020	8,200	0.20 ▲	2.44	8,000	8,200	8,000	2,470	20,254,000
28/05/2020	8,000	-0.10 ▼	-1.25	8,100	8,200	7,900	5,790	46,320,000
27/05/2020	8,100	0.10 ▲	1.23	8,000	8,100	7,900	2,210	17,901,000
26/05/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,900	1,190	9,520,000
25/05/2020	7,900	-0.10 ▼	-1.27	8,000	8,100	7,900	1,580	12,482,000
24/05/2020	8,000	0.00 ■■	0.00	8,000	8,100	7,900	6,620	52,960,000
22/05/2020	8,000	0.00 ■■	0.00	8,000	8,100	7,900	6,620	52,960,000
21/05/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,600	1,080	8,640,000
20/05/2020	7,900	0.30 ▲	3.80	7,600	7,900	7,500	1,170	9,243,000
19/05/2020	7,600	0.00 ■■	0.00	7,600	7,800	7,600	1,170	8,892,000
18/05/2020	7,600	-0.30 ▼	-3.95	7,900	7,900	7,600	650	4,940,000
17/05/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,700	1,110	8,769,000
15/05/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,700	1,110	8,769,000
14/05/2020	7,900	-0.10 ▼	-1.27	8,000	8,000	7,700	260	2,054,000
13/05/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
12/05/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,600	340	2,720,000
11/05/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,800	120	960,000
10/05/2020	8,000	-0.10 ▼	-1.25	8,100	8,000	7,900	500	4,000,000
08/05/2020	8,000	-0.10 ▼	-1.25	8,100	8,000	7,900	500	4,000,000
07/05/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,000	930	7,533,000
06/05/2020	8,100	0.10 ▲	1.23	8,000	8,100	7,900	6,840	55,404,000
05/05/2020	8,000	0.00 ■■	0.00	8,000	8,300	8,000	3,300	26,400,000
04/05/2020	8,000	0.00 ■■	0.00	8,000	8,100	7,900	940	7,520,000
01/05/2020	8,000	0.50 ▲	6.25	7,500	8,000	7,500	3,040	24,320,000
30/04/2020	8,000	0.50 ▲	6.25	7,500	8,000	7,500	3,040	24,320,000
29/04/2020	8,000	0.50 ▲	6.25	7,500	8,000	7,500	3,040	24,320,000
28/04/2020	7,500	0.30 ▲	4.00	7,200	7,500	6,900	3,060	22,950,000
27/04/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	100	720,000
26/04/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,200	10	72,000
24/04/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,200	10	72,000
23/04/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,100	110	781,000
22/04/2020	7,000	-0.20 ▼	-2.86	7,200	7,000	6,500	2,240	15,680,000
21/04/2020	7,200	-0.10 ▼	-1.39	7,300	7,300	7,100	1,600	11,520,000
20/04/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	680	4,964,000
19/04/2020	7,300	0.20 ▲	2.74	7,100	7,300	7,100	90	657,000
17/04/2020	7,300	0.20 ▲	2.74	7,100	7,300	7,100	90	657,000
16/04/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	960	6,816,000
15/04/2020	7,100	-0.20 ▼	-2.82	7,300	7,100	7,100	440	3,124,000
14/04/2020	7,300	0.10 ▲	1.37	7,200	7,300	7,200	400	2,920,000
13/04/2020	7,200	-0.10 ▼	-1.39	7,300	7,200	6,900	30	216,000
12/04/2020	7,300	0.30 ▲	4.11	7,000	7,400	7,000	850	6,205,000
10/04/2020	7,300	0.30 ▲	4.11	7,000	7,400	7,000	850	6,205,000
09/04/2020	7,000	-0.20 ▼	-2.86	7,200	7,100	7,000	1,660	11,620,000
08/04/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,100	990	7,128,000
07/04/2020	7,100	0.00 ■■	0.00	7,100	7,200	7,100	830	5,893,000
06/04/2020	7,100	0.00 ■■	0.00	7,100	7,200	6,400	2,770	19,667,000
05/04/2020	7,100	0.30 ▲	4.23	6,800	7,400	6,800	1,300	9,230,000
03/04/2020	7,100	0.30 ▲	4.23	6,800	7,400	6,800	1,300	9,230,000
02/04/2020	6,800	0.50 ▲	7.35	6,300	6,800	6,700	250	1,700,000
01/04/2020	6,800	0.50 ▲	7.35	6,300	6,800	6,700	250	1,700,000
31/03/2020	6,300	-0.60 ▼	-9.52	6,900	6,800	6,300	1,710	10,773,000
30/03/2020	6,900	-0.20 ▼	-2.90	7,100	6,900	6,400	1,130	7,797,000
29/03/2020	7,100	0.30 ▲	4.23	6,800	7,400	6,600	880	6,248,000
27/03/2020	7,100	0.30 ▲	4.23	6,800	7,400	6,600	880	6,248,000
26/03/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,700	1,240	8,432,000
25/03/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,600	140	952,000
24/03/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	300	2,040,000
23/03/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,600	760	5,168,000
22/03/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	200	1,360,000
20/03/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	200	1,360,000
19/03/2020	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	500	3,450,000
18/03/2020	7,000	0.10 ▲	1.43	6,900	7,000	6,800	410	2,870,000
17/03/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
16/03/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,900	3,000	20,700,000
13/03/2020	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	3,600	24,840,000
12/03/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	6,800	11,800	82,600,000
11/03/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	11,500	81,650,000
10/03/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,100	490	3,528,000
09/03/2020	7,200	0.00 ■■	0.00	7,200	7,300	6,800	6,450	46,440,000
06/03/2020	7,200	-0.20 ▼	-2.78	7,400	7,300	7,200	4,200	30,240,000
05/03/2020	7,400	0.00 ■■	0.00	7,400	7,500	7,400	1,100	8,140,000
04/03/2020	7,400	0.20 ▲	2.70	7,200	7,400	7,200	2,310	17,094,000
03/03/2020	7,200	0.20 ▲	2.78	7,000	7,300	7,000	6,120	44,064,000
02/03/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,480	10,360,000
28/02/2020	7,000	-0.20 ▼	-2.86	7,200	7,100	7,000	2,110	14,770,000
27/02/2020	7,200	0.20 ▲	2.78	7,000	7,200	6,900	33,500	241,200,000
26/02/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,800	2,030	14,210,000
25/02/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,900	7,200	50,400,000
24/02/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	21,200	148,400,000
21/02/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	12,700	88,900,000
20/02/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,000	880	6,248,000
19/02/2020	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	3,800	26,600,000
18/02/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,000	1,110	7,881,000
17/02/2020	7,100	-0.20 ▼	-2.82	7,300	7,200	7,100	20,500	145,550,000
15/02/2020	7,300	0.30 ▲	4.11	7,000	7,300	7,000	5,100	37,230,000
14/02/2020	7,300	0.30 ▲	4.11	7,000	7,300	7,000	5,100	37,230,000
13/02/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	13,870	97,090,000
12/02/2020	7,000	-0.20 ▼	-2.86	7,200	7,000	6,900	12,110	84,770,000
11/02/2020	7,200	0.20 ▲	2.78	7,000	7,200	7,000	1,250	9,000,000
10/02/2020	7,000	0.10 ▲	1.43	6,900	7,100	6,800	6,500	45,500,000
09/02/2020	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	200	1,380,000
07/02/2020	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	200	1,380,000
06/02/2020	7,000	0.10 ▲	1.43	6,900	7,100	7,000	3,060	21,420,000
05/02/2020	6,900	-0.10 ▼	-1.45	7,000	6,900	6,800	410	2,829,000
04/02/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,800	620	4,340,000
03/02/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	6,500	1,160	8,120,000
02/02/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	170	1,207,000
31/01/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	170	1,207,000
30/01/2020	7,200	0.00 ■■	0.00	7,200	7,300	7,200	3,180	22,896,000
29/01/2020	7,200	0.20 ▲	2.78	7,000	7,400	6,700	16,000	115,200,000
28/01/2020	7,200	0.20 ▲	2.78	7,000	7,400	6,700	16,000	115,200,000
27/01/2020	7,200	0.20 ▲	2.78	7,000	7,400	6,700	16,000	115,200,000
26/01/2020	7,200	0.20 ▲	2.78	7,000	7,400	6,700	16,000	115,200,000
24/01/2020	7,200	0.20 ▲	2.78	7,000	7,400	6,700	16,000	115,200,000
23/01/2020	7,200	0.20 ▲	2.78	7,000	7,400	6,700	16,000	115,200,000
22/01/2020	7,200	0.20 ▲	2.78	7,000	7,400	6,700	16,000	115,200,000
21/01/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	200	1,400,000
20/01/2020	7,000	0.10 ▲	1.43	6,900	7,000	7,000	2,600	18,200,000
17/01/2020	6,900	-0.10 ▼	-1.45	6,900	6,900	6,900	100	690,000
16/01/2020	7,000	0.10 ▲	1.43	6,900	7,000	6,700	400	2,800,000
15/01/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,500	10,350,000
14/01/2020	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	400	2,760,000
13/01/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,800	10,100	70,700,000
10/01/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,610	10,948,000
09/01/2020	6,800	0.10 ▲	1.47	6,700	7,000	6,800	25,200	171,360,000
08/01/2020	6,700	-0.30 ▼	-4.48	7,000	7,000	6,700	3,100	20,770,000
07/01/2020	7,000	0.00 ■■	0.00	7,000	7,300	6,800	240	1,680,000
06/01/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
03/01/2020	7,000	0.10 ▲	1.43	6,900	7,000	7,000	570	3,990,000
02/01/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,900	70	483,000
31/12/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	1,200	8,280,000
30/12/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	410	2,870,000
27/12/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,900	3,200	22,400,000
26/12/2019	7,000	-0.20 ▼	-2.86	7,200	7,500	7,000	50,700	354,900,000
25/12/2019	7,200	-0.10 ▼	-1.39	7,300	7,500	7,200	30	216,000
24/12/2019	7,300	0.20 ▲	2.74	7,100	7,300	7,100	2,600	18,980,000
23/12/2019	7,100	-0.30 ▼	-4.23	7,400	7,100	7,100	10	71,000
20/12/2019	7,400	0.10 ▲	1.35	7,300	7,500	7,400	400	2,960,000
19/12/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,100	1,800	13,140,000
18/12/2019	7,300	-0.20 ▼	-2.74	7,500	7,600	7,300	190	1,387,000
17/12/2019	7,500	0.50 ▲	6.67	7,000	7,500	7,200	420	3,150,000
16/12/2019	7,000	0.00 ■■	0.00	7,000	7,100	7,000	6,000	42,000,000
13/12/2019	7,000	-0.30 ▼	-4.29	7,300	7,400	7,000	500	3,500,000
12/12/2019	7,300	0.40 ▲	5.48	6,900	7,400	6,600	5,600	40,880,000
11/12/2019	6,900	-0.40 ▼	-5.80	7,300	7,700	6,900	2,600	17,940,000
10/12/2019	7,300	0.50 ▲	6.85	6,800	7,400	6,900	30	219,000
09/12/2019	6,800	0.10 ▲	1.47	6,700	7,300	6,800	12,900	87,720,000
06/12/2019	6,700	-0.50 ▼	-7.46	7,200	7,600	6,700	2,400	16,080,000
05/12/2019	7,200	0.30 ▲	4.17	6,900	7,400	7,100	130	936,000
04/12/2019	6,900	-0.40 ▼	-5.80	7,300	7,300	6,900	2,200	15,180,000
03/12/2019	7,300	-0.30 ▼	-4.11	7,600	7,600	7,000	300	2,190,000
02/12/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,200	1,600	12,160,000
29/11/2019	7,600	-0.10 ▼	-1.32	7,700	7,600	7,100	3,100	23,560,000
28/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
27/11/2019	7,700	-0.20 ▼	-2.60	7,900	7,800	7,400	11,900	91,630,000
26/11/2019	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
25/11/2019	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
22/11/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,700	1,400	11,060,000
21/11/2019	7,900	0.40 ▲	5.06	7,500	8,000	7,500	5,300	41,870,000
20/11/2019	7,500	-0.40 ▼	-5.33	7,900	7,500	7,500	30	225,000
19/11/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,600	200	1,580,000
18/11/2019	7,900	0.30 ▲	3.80	7,600	7,900	7,500	8,000	63,200,000
15/11/2019	7,600	-0.10 ▼	-1.32	7,700	7,700	7,500	230	1,748,000
14/11/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,500	3,400	26,180,000
13/11/2019	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
12/11/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,300	2,700	20,790,000
11/11/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	7,200	55,440,000
08/11/2019	7,700	-0.10 ▼	-1.30	7,800	7,800	7,600	16,900	130,130,000
07/11/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,000	15,600,000
06/11/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	2,300	17,940,000
05/11/2019	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
04/11/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1,000	7,900,000
01/11/2019	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
31/10/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,800	1,700	13,430,000
30/10/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	1,900	15,200,000
29/10/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,800	14,400,000
28/10/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,700	800	6,400,000
25/10/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1,200	9,480,000
24/10/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,900	4,800	37,920,000
23/10/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	200	1,580,000
22/10/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	300	2,370,000
21/10/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,500	2,300	18,170,000
18/10/2019	8,000	-0.10 ▼	-1.25	8,100	8,200	7,700	300	2,400,000
17/10/2019	8,100	0.10 ▲	1.23	8,000	8,100	8,000	1,300	10,530,000
16/10/2019	8,000	0.20 ▲	2.50	7,800	8,000	7,800	70	560,000
15/10/2019	7,800	-0.40 ▼	-5.13	8,200	8,200	7,800	1,600	12,480,000
14/10/2019	8,200	0.40 ▲	4.88	7,800	8,200	7,800	6,900	56,580,000
11/10/2019	7,800	-0.20 ▼	-2.56	8,000	7,800	7,800	2,800	21,840,000
10/10/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
09/10/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
08/10/2019	8,000	0.00 ■■	0.00	8,000	8,100	7,800	8,900	71,200,000
07/10/2019	8,000	0.00 ■■	0.00	8,000	8,100	7,800	2,500	20,000,000
04/10/2019	8,000	0.00 ■■	0.00	8,000	8,100	8,000	3,400	27,200,000
03/10/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,700	16,100	128,800,000
02/10/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,800	1,700	13,600,000
01/10/2019	8,100	0.70 ▲	8.64	7,400	8,100	7,800	1,940	15,714,000
30/09/2019	7,400	-0.50 ▼	-6.76	7,900	7,900	7,400	970	7,178,000
27/09/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
26/09/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,800	4,200	33,180,000
25/09/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	250	2,000,000
24/09/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	170	1,343,000
23/09/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	8,600	68,800,000
20/09/2019	7,900	0.00 ■■	0.00	7,900	8,100	7,900	1,410	11,139,000
19/09/2019	7,900	0.00 ■■	0.00	7,900	8,200	7,900	17,100	135,090,000
18/09/2019	7,900	-0.20 ▼	-2.53	8,100	8,000	7,900	6,100	48,190,000
17/09/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10	81,000
16/09/2019	8,100	0.20 ▲	2.47	7,900	8,100	7,900	170	1,377,000
13/09/2019	7,900	-0.30 ▼	-3.80	8,200	8,200	7,900	7,700	60,830,000
12/09/2019	8,200	0.10 ▲	1.22	8,100	8,200	8,000	4,300	35,260,000
11/09/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	700	5,670,000
10/09/2019	8,100	0.10 ▲	1.23	8,000	8,100	7,900	720	5,832,000
09/09/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,900	8,100	64,800,000
06/09/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,900	17,200	135,880,000
05/09/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	1,170	9,243,000
04/09/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,900	1,420	11,360,000
03/09/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	870	6,873,000
30/08/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1,350	10,665,000
29/08/2019	7,900	-0.10 ▼	-1.27	8,000	7,900	7,900	2,540	20,066,000
28/08/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	360	2,880,000
27/08/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	1,360	10,880,000
26/08/2019	8,100	0.00 ■■	0.00	8,100	8,100	7,700	1,510	12,231,000
23/08/2019	8,100	0.00 ■■	0.00	8,100	8,100	7,900	3,650	29,565,000
22/08/2019	8,100	0.00 ■■	0.00	8,100	8,200	7,900	3,160	25,596,000
21/08/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,000	4,630	37,503,000
20/08/2019	8,100	0.10 ▲	1.23	8,000	8,100	8,000	1,660	13,446,000
19/08/2019	8,000	-0.30 ▼	-3.75	8,300	8,300	8,000	3,990	31,920,000
16/08/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,000	3,020	25,066,000
15/08/2019	8,300	-0.10 ▼	-1.20	8,400	8,300	8,300	310	2,573,000
14/08/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	50	420,000
13/08/2019	8,400	0.10 ▲	1.19	8,300	8,400	8,300	130	1,092,000
12/08/2019	8,300	0.00 ■■	0.00	8,300	8,500	8,000	1,430	11,869,000
09/08/2019	8,300	0.10 ▲	1.20	8,200	8,300	8,000	1,840	15,272,000
08/08/2019	8,200	0.20 ▲	2.44	8,000	8,200	8,000	680	5,576,000
07/08/2019	8,000	-0.10 ▼	-1.25	8,100	8,200	8,000	4,020	32,160,000
06/08/2019	8,100	0.10 ▲	1.23	8,000	8,100	8,000	1,290	10,449,000
05/08/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	7,900	2,930	23,440,000
02/08/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,000	2,990	24,219,000
01/08/2019	8,100	-0.20 ▼	-2.47	8,300	8,300	8,000	1,160	9,396,000
31/07/2019	8,300	0.10 ▲	1.20	8,200	8,300	8,000	1,620	13,446,000
30/07/2019	8,200	0.20 ▲	2.44	8,000	8,300	8,000	12,190	99,958,000
29/07/2019	8,000	0.00 ■■	0.00	8,000	8,100	8,000	26,530	212,240,000
26/07/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	17,300	138,400,000
25/07/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,700	20,760	166,080,000
24/07/2019	8,000	0.10 ▲	1.25	7,900	8,000	7,800	6,590	52,720,000
23/07/2019	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	5,700	45,030,000
22/07/2019	8,000	-0.20 ▼	-2.50	8,200	8,200	8,000	4,910	39,280,000
19/07/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,000	2,700	22,140,000
18/07/2019	8,200	0.20 ▲	2.44	8,000	8,200	8,000	420	3,444,000
17/07/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	4,760	38,080,000
16/07/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,900	7,390	59,120,000
15/07/2019	8,000	-0.20 ▼	-2.50	8,200	8,200	7,900	17,980	143,840,000
12/07/2019	8,200	-0.10 ▼	-1.22	8,300	8,300	8,000	800	6,560,000
11/07/2019	8,300	-0.20 ▼	-2.41	8,500	8,500	8,200	7,830	64,989,000
10/07/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,400	2,820	23,970,000
09/07/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,200	240	2,040,000
08/07/2019	8,500	0.00 ■■	0.00	8,500	9,000	8,200	700	5,950,000
05/07/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,200	60	510,000
04/07/2019	8,400	0.00 ■■	0.00	8,400	8,500	8,300	600	5,040,000
03/07/2019	8,400	-0.10 ▼	-1.19	8,500	9,200	8,300	1,010	8,484,000
02/07/2019	8,500	0.10 ▲	1.18	8,400	8,500	8,200	310	2,635,000
01/07/2019	8,400	-0.10 ▼	-1.19	8,500	8,500	8,400	260	2,184,000
28/06/2019	8,500	-0.20 ▼	-2.35	8,700	8,600	8,500	170	1,445,000
27/06/2019	8,700	0.20 ▲	2.30	8,500	8,700	8,200	1,320	11,484,000
26/06/2019	8,500	-0.10 ▼	-1.18	8,600	8,600	8,500	3,580	30,430,000
25/06/2019	8,600	0.00 ■■	0.00	8,600	9,000	8,500	3,560	30,616,000
24/06/2019	8,600	-0.10 ▼	-1.16	8,700	8,700	8,600	440	3,784,000
21/06/2019	8,700	0.00 ■■	0.00	8,700	9,500	8,700	1,870	16,269,000
20/06/2019	8,700	-0.60 ▼	-6.90	9,300	8,700	8,700	110	957,000
19/06/2019	9,300	0.60 ▲	6.45	8,700	9,500	9,200	210	1,953,000
18/06/2019	9,300	0.60 ▲	6.45	8,700	9,500	9,200	210	1,953,000
17/06/2019	8,700	0.00 ■■	0.00	8,700	9,000	8,700	580	5,046,000
16/06/2019	8,700	0.00 ■■	0.00	8,700	9,000	8,700	580	5,046,000
14/06/2019	8,700	0.00 ■■	0.00	8,700	9,000	8,700	580	5,046,000
13/06/2019	8,700	0.00 ■■	0.00	8,700	9,200	8,700	810	7,047,000
11/06/2019	8,800	-0.10 ▼	-1.14	8,900	8,900	8,700	670	5,896,000
10/06/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,700	4,480	39,872,000
09/06/2019	9,000	-0.10 ▼	-1.11	9,100	9,200	9,000	1,640	14,760,000
07/06/2019	9,000	-0.10 ▼	-1.11	9,100	9,200	9,000	1,640	14,760,000
06/06/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,000	450	4,095,000
05/06/2019	9,100	-0.20 ▼	-2.20	9,300	9,800	9,100	650	5,915,000
04/06/2019	9,300	-0.20 ▼	-2.15	9,500	9,900	9,200	550	5,115,000
03/06/2019	9,500	0.30 ▲	3.16	9,200	9,900	8,900	1,090	10,355,000
02/06/2019	9,200	-0.20 ▼	-2.17	9,400	10,000	9,100	1,100	10,120,000
31/05/2019	9,200	-0.20 ▼	-2.17	9,400	10,000	9,100	1,100	10,120,000
30/05/2019	9,400	-0.10 ▼	-1.06	9,500	9,900	9,100	430	4,042,000
29/05/2019	9,500	0.30 ▲	3.16	9,200	10,000	9,200	930	8,835,000
28/05/2019	9,200	-0.30 ▼	-3.26	9,500	9,600	9,100	1,280	11,776,000
27/05/2019	9,500	0.00 ■■	0.00	9,500	10,100	9,500	2,140	20,330,000
26/05/2019	9,500	-0.20 ▼	-2.11	9,700	10,000	9,500	1,430	13,585,000
24/05/2019	9,500	-0.20 ▼	-2.11	9,700	10,000	9,500	1,430	13,585,000
23/05/2019	9,700	0.20 ▲	2.06	9,500	10,200	9,300	7,170	69,549,000
22/05/2019	9,500	0.00 ■■	0.00	9,500	9,900	8,800	2,190	20,805,000
21/05/2019	9,500	0.30 ▲	3.16	9,200	10,000	9,300	780	7,410,000
20/05/2019	9,200	0.30 ▲	3.26	8,900	9,400	9,000	530	4,876,000
19/05/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	20	178,000
17/05/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	20	178,000
16/05/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	8,600	1,990	17,910,000
15/05/2019	9,300	0.30 ▲	3.23	9,000	9,900	9,000	3,520	32,736,000
14/05/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,800	1,330	11,970,000
13/05/2019	9,000	-0.20 ▼	-2.22	9,200	9,100	8,800	1,410	12,690,000
12/05/2019	9,200	0.10 ▲	1.09	9,100	9,200	9,200	100	920,000
10/05/2019	9,200	0.10 ▲	1.09	9,100	9,200	9,200	100	920,000
09/05/2019	9,100	0.20 ▲	2.20	8,900	9,200	8,900	3,350	30,485,000
08/05/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	230	2,047,000
07/05/2019	9,000	0.20 ▲	2.22	8,800	9,200	8,800	4,070	36,630,000
06/05/2019	8,800	-0.10 ▼	-1.14	8,900	8,800	8,500	2,050	18,040,000
05/05/2019	8,900	-0.30 ▼	-3.37	9,200	9,200	8,900	520	4,628,000
03/05/2019	8,900	-0.30 ▼	-3.37	9,200	9,200	8,900	520	4,628,000
02/05/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,100	2,040	18,768,000
01/05/2019	9,200	0.00 ■■	0.00	9,200	9,400	9,200	1,100	10,120,000
30/04/2019	9,200	0.00 ■■	0.00	9,200	9,400	9,200	1,100	10,120,000
29/04/2019	9,200	0.00 ■■	0.00	9,200	9,400	9,200	1,100	10,120,000
28/04/2019	9,200	0.00 ■■	0.00	9,200	9,400	9,200	1,100	10,120,000
26/04/2019	9,200	0.00 ■■	0.00	9,200	9,400	9,200	1,100	10,120,000
25/04/2019	9,200	-0.10 ▼	-1.09	9,300	9,400	9,200	3,480	32,016,000
24/04/2019	9,300	-0.20 ▼	-2.15	9,500	9,600	9,300	1,670	15,531,000
23/04/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,160	11,020,000
22/04/2019	9,500	-0.40 ▼	-4.21	9,900	9,800	9,500	1,540	14,630,000
21/04/2019	9,900	0.00 ■■	0.00	9,900	10,000	9,900	950	9,405,000
19/04/2019	9,900	0.00 ■■	0.00	9,900	10,000	9,900	950	9,405,000
18/04/2019	9,900	-0.30 ▼	-3.03	10,200	10,100	9,400	1,650	16,335,000
17/04/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,700	1,290	13,158,000
16/04/2019	10,000	-0.20 ▼	-2.00	10,200	10,100	10,000	1,180	11,800,000
15/04/2019	10,200	-0.10 ▼	-0.98	10,300	10,200	9,800	2,050	20,910,000
14/04/2019	10,200	-0.10 ▼	-0.98	10,300	10,200	9,800	2,050	20,910,000
12/04/2019	10,200	-0.10 ▼	-0.98	10,300	10,200	9,800	2,050	20,910,000
11/04/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,000	4,870	50,161,000
10/04/2019	10,300	0.10 ▲	0.97	10,200	10,300	10,100	1,410	14,523,000
09/04/2019	10,200	-0.10 ▼	-0.98	10,300	10,400	10,000	3,460	35,292,000
08/04/2019	10,300	-0.10 ▼	-0.97	10,400	10,300	10,000	1,350	13,905,000
07/04/2019	10,400	-0.30 ▼	-2.88	10,700	10,400	10,000	2,810	29,224,000
05/04/2019	10,400	-0.30 ▼	-2.88	10,700	10,400	10,000	2,810	29,224,000
04/04/2019	10,700	0.20 ▲	1.87	10,500	10,700	10,000	1,150	12,305,000
03/04/2019	10,500	-1.10 ▼	-10.48	11,600	11,500	10,500	3,490	36,645,000
02/04/2019	11,600	1.00 ▲	8.62	10,600	11,600	10,100	6,120	70,992,000
01/04/2019	10,600	0.60 ▲	5.66	10,000	10,600	9,500	1,690	17,914,000
29/03/2019	10,000	-0.60 ▼	-6.00	10,600	10,600	10,000	4,200	42,000,000
28/03/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,600	170	1,802,000
27/03/2019	10,600	0.00 ■■	0.00	10,600	10,800	10,300	1,420	15,052,000
26/03/2019	10,600	-0.30 ▼	-2.83	10,900	10,900	10,600	1,510	16,006,000
25/03/2019	10,900	-0.20 ▼	-1.83	11,100	11,100	10,800	2,260	24,634,000
22/03/2019	11,100	0.40 ▲	3.60	10,700	11,100	10,700	3,330	36,963,000
21/03/2019	10,700	-0.30 ▼	-2.80	11,000	10,900	10,600	600	6,420,000
20/03/2019	10,900	0.30 ▲	2.75	10,600	10,800	10,400	1,580	17,222,000
19/03/2019	10,600	-0.50 ▼	-4.72	11,100	11,100	10,500	4,740	50,244,000
18/03/2019	11,100	-0.40 ▼	-3.60	11,500	11,400	11,000	4,730	52,503,000
15/03/2019	11,500	-0.50 ▼	-4.35	12,000	12,000	11,300	3,260	37,490,000
14/03/2019	12,000	0.10 ▲	0.83	11,900	12,200	11,900	5,640	67,680,000
13/03/2019	11,900	-0.80 ▼	-6.72	12,700	12,800	11,900	10,460	124,474,000
12/03/2019	12,700	0.20 ▲	1.57	12,500	12,900	11,600	26,610	337,947,000
11/03/2019	12,500	0.50 ▲	4.00	12,000	12,600	11,600	6,620	82,750,000
08/03/2019	10,900	-0.10 ▼	-0.92	11,000	11,900	10,500	15,240	166,116,000
07/03/2019	11,900	0.20 ▲	1.68	11,700	12,100	11,700	5,370	63,903,000
06/03/2019	11,900	-1.10 ▼	-9.24	13,000	13,000	11,800	21,530	256,207,000
05/03/2019	13,000	-0.20 ▼	-1.54	13,200	13,200	12,500	4,980	64,740,000
04/03/2019	13,200	1.20 ▲	9.09	12,000	13,200	11,500	77,090	1,017,588,000
01/03/2019	12,000	-0.40 ▼	-3.33	12,400	12,400	11,900	4,870	58,440,000
28/02/2019	12,400	-0.40 ▼	-3.23	12,800	12,800	12,000	8,630	107,012,000
27/02/2019	12,800	0.20 ▲	1.56	12,600	13,000	12,600	9,220	118,016,000
26/02/2019	12,600	1.10 ▲	8.73	11,500	12,600	11,300	35,930	452,718,000
25/02/2019	11,500	-0.30 ▼	-2.61	11,800	11,800	10,900	3,610	41,515,000
22/02/2019	11,800	-0.10 ▼	-0.85	11,900	11,900	10,800	3,100	36,580,000
21/02/2019	12,000	-0.10 ▼	-0.83	12,100	12,000	11,900	8,300	99,600,000
19/02/2019	11,900	-0.20 ▼	-1.68	12,100	12,100	11,900	19,930	237,167,000
18/02/2019	12,100	0.10 ▲	0.83	12,000	12,200	11,900	6,030	72,963,000
15/02/2019	12,000	0.10 ▲	0.83	11,900	12,100	11,700	17,850	214,200,000
14/02/2019	11,900	0.90 ▲	7.56	11,000	11,900	10,800	37,600	447,440,000
13/02/2019	10,500	0.30 ▲	2.86	10,200	10,700	10,200	14,360	150,780,000
12/02/2019	10,200	0.10 ▲	0.98	10,100	10,500	9,900	16,010	163,302,000
11/02/2019	10,100	0.90 ▲	8.91	9,200	10,100	9,500	23,460	236,946,000
01/02/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	3,880	35,696,000
31/01/2019	9,200	0.10 ▲	1.09	9,100	9,200	9,100	640	5,888,000
30/01/2019	9,100	0.20 ▲	2.20	8,900	9,200	8,900	4,170	37,947,000
29/01/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,900	640	5,696,000
28/01/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	2,230	19,847,000
25/01/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,900	1,750	15,750,000
24/01/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	1,300,000	11,570,000,000
23/01/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,900	2,770,000	24,930,000,000
22/01/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,800	40,000	360,000,000
21/01/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	2,800,000	24,360,000,000
19/01/2019	8,700	-0.10 ▼	-1.15	8,800	8,800	8,700	130,000	1,131,000,000
02/01/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,000	22,400	203,840,000
28/12/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	40,800	371,280,000
27/12/2018	9,100	0.20 ▲	2.20	8,900	9,100	8,800	21,000	191,100,000
26/12/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,900	20,200	179,780,000
25/12/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,400	8,200	72,980,000
24/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	8,800	2,200	19,800,000
21/12/2018	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
20/12/2018	9,000	0.20 ▲	2.22	8,800	9,100	8,900	5,700	51,300,000
19/12/2018	8,800	-0.40 ▼	-4.55	9,200	8,800	8,800	2,000	17,600,000
18/12/2018	9,200	0.10 ▲	1.09	9,100	9,200	8,700	400	3,680,000
17/12/2018	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	100	910,000
14/12/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
13/12/2018	9,200	0.00 ■■	0.00	9,200	9,200	8,700	4,000	36,800,000
12/12/2018	9,200	0.00 ■■	0.00	9,200	9,200	8,700	4,400	40,480,000
11/12/2018	9,200	0.00 ■■	0.00	9,200	9,300	9,000	7,500	69,000,000
10/12/2018	9,200	-0.10 ▼	-1.09	9,300	9,200	9,100	13,200	121,440,000
07/12/2018	9,300	-0.10 ▼	-1.08	9,400	9,400	9,100	5,100	47,430,000
06/12/2018	9,400	0.00 ■■	0.00	9,400	9,500	9,400	900	8,460,000
05/12/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	9,100	2,700	25,380,000
04/12/2018	9,500	-0.20 ▼	-2.11	9,700	9,500	9,000	600	5,700,000
03/12/2018	9,700	0.50 ▲	5.15	9,200	9,700	9,700	100	970,000
30/11/2018	9,300	0.10 ▲	1.08	9,200	9,300	9,000	600	5,580,000
29/11/2018	9,200	-0.20 ▼	-2.17	9,400	9,400	9,200	6,200	57,040,000
28/11/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,000	1,000	9,400,000
27/11/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,400	4,000	37,600,000
26/11/2018	9,400	0.00 ■■	0.00	9,400	9,900	9,000	1,100	10,340,000
23/11/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	9,200	10,400	97,760,000
22/11/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
21/11/2018	9,500	0.10 ▲	1.05	9,400	9,500	9,300	26,100	247,950,000
20/11/2018	9,400	-0.10 ▼	-1.06	9,500	9,500	9,400	17,500	164,500,000
19/11/2018	9,500	0.20 ▲	2.11	9,300	9,500	9,300	9,600	91,200,000
16/11/2018	9,300	0.10 ▲	1.08	9,200	9,500	9,200	34,600	321,780,000
15/11/2018	9,200	0.00 ■■	0.00	9,200	10,100	9,200	10,300	94,760,000
14/11/2018	9,200	-0.20 ▼	-2.17	9,400	9,400	9,200	77,000	708,400,000
13/11/2018	9,400	-0.10 ▼	-1.06	9,500	9,500	9,300	33,500	314,900,000
12/11/2018	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	44,200	419,900,000
09/11/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,400	57,300	550,080,000
08/11/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,300	15,100	144,960,000
07/11/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,300	5,800	54,520,000
06/11/2018	9,400	0.30 ▲	3.19	9,100	10,000	9,300	252,700	2,375,380,000
05/11/2018	9,100	0.80 ▲	8.79	8,300	9,100	8,400	195,500	1,779,050,000
02/11/2018	8,300	0.70 ▲	8.43	7,600	8,300	8,000	86,700	719,610,000
01/11/2018	7,600	-0.70 ▼	-9.21	8,300	8,200	7,600	128,800	978,880,000
31/10/2018	8,300	-0.10 ▼	-1.20	8,400	8,400	8,000	82,700	686,410,000
30/10/2018	8,400	-0.10 ▼	-1.19	8,500	8,400	8,200	39,600	332,640,000
29/10/2018	8,500	-0.20 ▼	-2.35	8,700	8,500	8,300	12,200	103,700,000
26/10/2018	8,700	0.00 ■■	0.00	8,700	8,700	8,500	3,600	31,320,000
25/10/2018	8,700	-0.10 ▼	-1.15	8,800	8,700	8,100	58,200	506,340,000
24/10/2018	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	5,200	45,760,000
23/10/2018	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	6,200	55,180,000
22/10/2018	9,000	-0.10 ▼	-1.11	9,100	9,200	8,700	13,500	121,500,000
19/10/2018	9,100	0.00 ■■	0.00	9,100	9,100	9,100	300	2,730,000
18/10/2018	9,100	-0.10 ▼	-1.10	9,200	9,200	8,900	15,100	137,410,000
17/10/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,100	4,000	36,800,000
16/10/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,100	21,800	200,560,000
15/10/2018	9,200	-0.10 ▼	-1.09	9,300	9,300	9,100	10,800	99,360,000
12/10/2018	9,300	0.30 ▲	3.23	9,000	9,300	8,900	9,100	84,630,000
11/10/2018	9,000	-0.60 ▼	-6.67	9,600	9,400	9,000	77,900	701,100,000
10/10/2018	9,600	-0.20 ▼	-2.08	9,800	9,700	9,500	28,200	270,720,000
09/10/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,800	100	980,000
08/10/2018	9,800	0.10 ▲	1.02	9,700	9,800	9,500	27,900	273,420,000
05/10/2018	9,700	0.00 ■■	0.00	9,700