Lịch sử giao dịch MML - 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

Công ty cổ phần MASAN MEATLIFE
Mã CK: MML 26.10 ■■ 0 (0%) (cập nhật 11:15 26/04/2024)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Lương thực - Thực phẩm
Website: Đang cập nhật

MML » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	26,100	0.00 ■■	0.00	26,100	0	0	0	0
25/04/2024	26,500	-0.60 ▼	-2.26	27,100	27,000	23,500	170	4,505,000
24/04/2024	27,400	0.10 ▲	0.36	27,300	27,400	27,000	30	822,000
23/04/2024	27,300	0.00 ■■	0.00	27,300	0	0	0	0
22/04/2024	27,100	0.00 ■■	0.00	27,100	27,400	27,100	200	5,420,000
19/04/2024	28,000	0.10 ▲	0.36	27,900	28,000	27,000	120	3,360,000
17/04/2024	27,000	0.80 ▲	2.96	26,200	28,000	26,500	570	15,390,000
16/04/2024	25,400	-2.30 ▼	-9.06	27,700	26,500	25,400	620	15,748,000
15/04/2024	27,000	-0.90 ▼	-3.33	27,900	27,900	27,000	840	22,680,000
12/04/2024	28,000	1.00 ▲	3.57	27,000	28,800	27,000	180	5,040,000
11/04/2024	27,000	-0.50 ▼	-1.85	27,500	27,000	26,900	260	7,020,000
10/04/2024	27,500	0.00 ■■	0.00	27,500	0	0	0	0
09/04/2024	27,500	0.00 ■■	0.00	27,500	27,500	27,500	10	275,000
08/04/2024	27,400	-0.10 ▼	-0.36	27,500	27,500	25,800	420	11,508,000
05/04/2024	27,500	0.00 ■■	0.00	27,500	0	0	0	0
04/04/2024	27,500	-0.10 ▼	-0.36	27,600	27,500	27,400	1,080	29,700,000
03/04/2024	27,500	0.00 ■■	0.00	27,500	28,000	27,500	330	9,075,000
02/04/2024	27,500	-0.30 ▼	-1.09	27,800	27,500	27,500	40	1,100,000
01/04/2024	27,800	0.30 ▲	1.08	27,500	27,800	27,800	10	278,000
29/03/2024	27,500	0.00 ■■	0.00	27,500	27,500	27,500	440	12,100,000
28/03/2024	27,500	0.10 ▲	0.36	27,400	27,700	27,400	1,560	42,900,000
27/03/2024	27,400	0.00 ■■	0.00	27,400	27,500	27,400	420	11,508,000
26/03/2024	27,300	0.00 ■■	0.00	27,300	27,500	27,300	210	5,733,000
25/03/2024	27,200	-0.40 ▼	-1.47	27,600	27,600	27,200	710	19,312,000
22/03/2024	27,500	-0.10 ▼	-0.36	27,600	28,000	27,500	130	3,575,000
21/03/2024	27,500	-0.20 ▼	-0.73	27,700	27,700	27,500	720	19,800,000
20/03/2024	27,800	0.30 ▲	1.08	27,500	27,800	27,700	70	1,946,000
19/03/2024	27,400	-0.10 ▼	-0.36	27,500	0	0	0	0
18/03/2024	27,400	-0.60 ▼	-2.19	28,000	28,000	27,400	230	6,302,000
15/03/2024	28,000	0.00 ■■	0.00	28,000	28,000	28,000	620	17,360,000
14/03/2024	28,000	0.00 ■■	0.00	28,000	28,500	27,900	1,790	50,120,000
13/03/2024	28,000	-0.30 ▼	-1.07	28,300	28,200	27,900	60	1,680,000
12/03/2024	27,900	-0.60 ▼	-2.15	28,500	28,500	27,900	850	23,715,000
11/03/2024	28,500	0.90 ▲	3.16	27,600	28,800	28,500	970	27,645,000
08/03/2024	27,800	0.00 ■■	0.00	27,800	27,900	27,500	250	6,950,000
07/03/2024	28,100	-0.30 ▼	-1.07	28,400	28,100	27,500	720	20,232,000
06/03/2024	28,300	0.20 ▲	0.71	28,100	28,800	28,000	220	6,226,000
05/03/2024	28,600	0.10 ▲	0.35	28,500	28,600	28,000	320	9,152,000
04/03/2024	28,100	0.00 ■■	0.00	28,100	28,800	28,000	1,980	55,638,000
01/03/2024	28,900	1.20 ▲	4.15	27,700	29,000	27,800	650	18,785,000
29/02/2024	27,700	-0.10 ▼	-0.36	27,800	27,800	27,700	150	4,155,000
28/02/2024	27,500	-0.50 ▼	-1.82	28,000	28,000	27,500	290	7,975,000
27/02/2024	27,500	-0.70 ▼	-2.55	28,200	29,700	27,500	430	11,825,000
26/02/2024	28,200	0.40 ▲	1.42	27,800	28,200	28,200	10	282,000
23/02/2024	27,400	-0.60 ▼	-2.19	28,000	28,000	27,400	800	21,920,000
22/02/2024	28,200	0.40 ▲	1.42	27,800	28,200	27,900	110	3,102,000
21/02/2024	27,800	0.00 ■■	0.00	27,800	27,800	27,800	130	3,614,000
20/02/2024	27,700	-0.40 ▼	-1.44	28,100	28,000	27,700	2,200	60,940,000
19/02/2024	27,900	-0.20 ▼	-0.72	28,100	29,500	27,900	9,800	273,420,000
16/02/2024	28,000	0.00 ■■	0.00	28,000	28,900	28,000	900	25,200,000
15/02/2024	28,800	0.90 ▲	3.13	27,900	28,800	27,900	2,500	72,000,000
07/02/2024	27,900	0.00 ■■	0.00	27,900	27,900	27,900	200	5,580,000
06/02/2024	27,500	0.00 ■■	0.00	27,500	28,900	27,500	3,600	99,000,000
05/02/2024	28,400	1.10 ▲	3.87	27,300	29,000	27,200	2,600	73,840,000
02/02/2024	27,200	-0.90 ▼	-3.31	28,100	27,700	27,200	500	13,600,000
01/02/2024	28,500	0.40 ▲	1.40	28,100	28,500	27,900	1,500	42,750,000
31/01/2024	28,000	-0.40 ▼	-1.43	28,400	28,400	28,000	4,700	131,600,000
30/01/2024	28,400	0.00 ■■	0.00	28,400	28,400	28,400	500	14,200,000
29/01/2024	28,900	0.50 ▲	1.73	28,400	28,900	28,000	1,800	52,020,000
26/01/2024	29,000	0.00 ■■	0.00	29,000	29,000	28,000	900	26,100,000
25/01/2024	29,000	-0.20 ▼	-0.69	29,200	29,000	29,000	600	17,400,000
24/01/2024	29,000	0.00 ■■	0.00	29,000	29,900	29,000	1,000	29,000,000
23/01/2024	29,000	0.00 ■■	0.00	29,000	29,000	29,000	4,000	116,000,000
22/01/2024	29,000	0.10 ▲	0.34	28,900	29,000	29,000	1,800	52,200,000
19/01/2024	28,200	-1.80 ▼	-6.38	30,000	29,100	27,700	4,700	132,540,000
18/01/2024	30,000	0.00 ■■	0.00	30,000	0	0	0	0
17/01/2024	30,000	3.50 ▲	11.67	26,500	30,000	30,000	100	3,000,000
16/01/2024	30,000	0.70 ▲	2.33	29,300	30,000	25,600	2,000	60,000,000
15/01/2024	29,300	0.00 ■■	0.00	29,300	29,300	29,300	500	14,650,000
12/01/2024	30,000	0.80 ▲	2.67	29,200	30,300	29,200	3,600	108,000,000
11/01/2024	29,000	-0.80 ▼	-2.76	29,800	30,000	29,000	700	20,300,000
10/01/2024	29,900	-0.10 ▼	-0.33	30,000	29,900	29,100	1,000	29,900,000
09/01/2024	30,000	-1.30 ▼	-4.33	31,300	31,200	30,000	11,400	342,000,000
08/01/2024	31,800	0.10 ▲	0.31	31,700	32,000	31,000	3,100	98,580,000
05/01/2024	31,000	-0.70 ▼	-2.26	31,700	32,300	31,000	700	21,700,000
04/01/2024	32,000	1.20 ▲	3.75	30,800	32,000	30,800	400	12,800,000
03/01/2024	30,800	-1.60 ▼	-5.19	32,400	30,800	30,800	300	9,240,000
02/01/2024	32,300	0.00 ■■	0.00	32,300	32,500	32,300	9,200	297,160,000
29/12/2023	32,500	1.70 ▲	5.23	30,800	32,900	30,600	118,900	3,864,250,000
28/12/2023	30,500	-0.60 ▼	-1.97	31,100	31,000	30,500	300	9,150,000
27/12/2023	30,800	3.50 ▲	11.36	27,300	31,300	28,300	27,200	837,760,000
26/12/2023	28,300	-3.00 ▼	-10.60	31,300	31,000	27,000	22,300	631,090,000
25/12/2023	31,400	0.10 ▲	0.32	31,300	0	0	0	0
22/12/2023	31,400	0.00 ■■	0.00	31,400	31,400	31,200	20,000	628,000,000
21/12/2023	31,500	3.10 ▲	9.84	28,400	31,500	30,900	15,000	472,500,000
20/12/2023	28,000	-3.20 ▼	-11.43	31,200	31,000	28,000	2,200	61,600,000
19/12/2023	31,000	-0.10 ▼	-0.32	31,100	31,500	28,500	22,100	685,100,000
18/12/2023	32,000	1.70 ▲	5.31	30,300	32,000	28,200	23,600	755,200,000
15/12/2023	28,000	-0.40 ▼	-1.43	28,400	32,500	27,700	46,700	1,307,600,000
14/12/2023	30,000	3.60 ▲	12.00	26,400	30,000	25,500	16,700	501,000,000
13/12/2023	27,000	1.40 ▲	5.19	25,600	27,000	24,500	18,600	502,200,000
12/12/2023	26,000	1.70 ▲	6.54	24,300	26,000	25,000	17,200	447,200,000
11/12/2023	25,000	0.60 ▲	2.40	24,400	25,000	24,200	1,600	40,000,000
08/12/2023	24,400	-0.60 ▼	-2.46	25,000	24,700	24,200	12,000	292,800,000
07/12/2023	25,000	-1.00 ▼	-4.00	26,000	25,500	25,000	1,100	27,500,000
06/12/2023	26,000	0.00 ■■	0.00	26,000	26,000	26,000	100	2,600,000
05/12/2023	26,000	0.00 ■■	0.00	26,000	26,000	26,000	100	2,600,000
04/12/2023	26,000	0.30 ▲	1.15	25,700	26,200	25,700	2,000	52,000,000
01/12/2023	25,500	0.90 ▲	3.53	24,600	25,900	25,500	200	5,100,000
30/11/2023	25,000	0.40 ▲	1.60	24,600	25,000	24,600	1,100	27,500,000
29/11/2023	23,700	-2.70 ▼	-11.39	26,400	25,700	23,700	600	14,220,000
28/11/2023	26,400	0.00 ■■	0.00	26,400	0	0	0	0
27/11/2023	26,400	2.90 ▲	10.98	23,500	26,400	26,400	100	2,640,000
24/11/2023	23,500	-3.20 ▼	-13.62	26,700	23,500	23,400	200	4,700,000
23/11/2023	26,600	0.00 ■■	0.00	26,600	26,700	26,600	600	15,960,000
22/11/2023	26,800	-0.10 ▼	-0.37	26,900	26,800	25,900	1,000	26,800,000
21/11/2023	26,900	2.00 ▲	7.43	24,900	26,900	26,900	100	2,690,000
20/11/2023	24,900	0.30 ▲	1.20	24,600	25,000	24,900	500	12,450,000
17/11/2023	24,500	-0.10 ▼	-0.41	24,600	25,000	24,500	800	19,600,000
16/11/2023	24,600	0.00 ■■	0.00	24,600	24,600	24,600	300	7,380,000
15/11/2023	25,000	0.60 ▲	2.40	24,400	25,000	24,500	2,500	62,500,000
14/11/2023	24,400	-0.10 ▼	-0.41	24,500	24,400	24,400	400	9,760,000
13/11/2023	24,500	1.40 ▲	5.71	23,100	24,500	24,500	2,500	61,250,000
10/11/2023	24,500	0.80 ▲	3.27	23,700	24,500	22,000	2,200	53,900,000
09/11/2023	24,100	-1.10 ▼	-4.56	25,200	24,100	23,500	300	7,230,000
08/11/2023	23,500	-3.00 ▼	-12.77	26,500	26,500	23,500	1,000	23,500,000
07/11/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,500	200	5,300,000
06/11/2023	26,500	0.80 ▲	3.02	25,700	26,500	26,500	400	10,600,000
03/11/2023	25,600	0.10 ▲	0.39	25,500	25,800	25,600	900	23,040,000
02/11/2023	25,800	3.20 ▲	12.40	22,600	25,800	25,300	1,000	25,800,000
01/11/2023	22,500	-0.20 ▼	-0.89	22,700	22,700	22,500	3,700	83,250,000
31/10/2023	22,000	-2.90 ▼	-13.18	24,900	25,800	22,000	14,800	325,600,000
30/10/2023	24,600	-3.70 ▼	-15.04	28,300	25,000	24,500	15,200	373,920,000
27/10/2023	28,100	0.20 ▲	0.71	27,900	28,500	28,100	300	8,430,000
26/10/2023	27,900	-0.10 ▼	-0.36	28,000	27,900	27,900	300	8,370,000
25/10/2023	28,000	0.00 ■■	0.00	28,000	28,000	28,000	1,800	50,400,000
24/10/2023	28,300	0.40 ▲	1.41	27,900	28,300	27,500	1,500	42,450,000
23/10/2023	27,900	0.50 ▲	1.79	27,400	27,900	27,900	3,300	92,070,000
20/10/2023	27,900	-0.10 ▼	-0.36	28,000	27,900	24,500	3,600	100,440,000
19/10/2023	28,000	0.20 ▲	0.71	27,800	28,000	26,900	10,700	299,600,000
18/10/2023	27,600	0.20 ▲	0.72	27,400	27,800	27,600	5,000	138,000,000
17/10/2023	27,500	0.20 ▲	0.73	27,300	27,500	27,300	3,900	107,250,000
16/10/2023	27,500	0.30 ▲	1.09	27,200	27,500	27,200	600	16,500,000
13/10/2023	27,500	-0.70 ▼	-2.55	28,200	27,800	26,500	5,400	148,500,000
12/10/2023	28,500	2.10 ▲	7.37	26,400	28,600	26,400	2,400	68,400,000
11/10/2023	26,500	0.40 ▲	1.51	26,100	26,500	26,200	500	13,250,000
10/10/2023	25,300	-1.00 ▼	-3.95	26,300	26,300	25,300	10,400	263,120,000
09/10/2023	26,000	-1.20 ▼	-4.62	27,200	27,200	26,000	7,200	187,200,000
06/10/2023	27,700	-0.10 ▼	-0.36	27,800	27,800	27,000	1,600	44,320,000
05/10/2023	27,500	0.10 ▲	0.36	27,400	27,900	27,500	1,800	49,500,000
04/10/2023	27,800	0.80 ▲	2.88	27,000	27,800	26,000	1,600	44,480,000
03/10/2023	26,000	-2.80 ▼	-10.77	28,800	28,500	24,600	2,900	75,400,000
02/10/2023	28,600	2.00 ▲	6.99	26,600	29,600	26,700	1,400	40,040,000
29/09/2023	26,600	0.40 ▲	1.50	26,200	26,700	26,600	1,300	34,580,000
28/09/2023	26,600	0.00 ■■	0.00	26,600	26,600	25,900	13,400	356,440,000
27/09/2023	27,000	-0.80 ▼	-2.96	27,800	27,300	26,000	6,500	175,500,000
26/09/2023	27,300	-1.00 ▼	-3.66	28,300	28,300	27,300	1,100	30,030,000
21/09/2023	29,500	-0.10 ▼	-0.34	29,600	29,600	29,500	1,300	38,350,000
20/09/2023	29,600	-0.10 ▼	-0.34	29,700	29,700	29,600	2,200	65,120,000
19/09/2023	29,700	-0.20 ▼	-0.67	29,900	29,700	29,700	600	17,820,000
18/09/2023	29,800	0.00 ■■	0.00	29,800	30,500	29,800	1,900	56,620,000
15/09/2023	29,800	-0.20 ▼	-0.67	30,000	30,000	29,600	3,300	98,340,000
14/09/2023	30,000	-0.60 ▼	-2.00	30,600	30,100	29,800	7,900	237,000,000
13/09/2023	30,000	0.10 ▲	0.33	29,900	30,900	30,000	1,700	51,000,000
12/09/2023	30,000	-0.10 ▼	-0.33	30,100	30,000	29,800	4,700	141,000,000
11/09/2023	30,000	0.00 ■■	0.00	30,000	31,000	30,000	11,700	351,000,000
08/09/2023	30,000	-0.10 ▼	-0.33	30,100	30,800	29,900	37,300	1,119,000,000
07/09/2023	30,000	-0.80 ▼	-2.67	30,800	30,500	29,900	36,600	1,098,000,000
06/09/2023	30,500	-0.30 ▼	-0.98	30,800	31,000	30,300	6,400	195,200,000
31/08/2023	30,800	0.20 ▲	0.65	30,600	30,800	30,600	8,900	274,120,000
30/08/2023	30,400	-0.20 ▼	-0.66	30,600	30,900	30,300	6,200	188,480,000
29/08/2023	30,600	0.00 ■■	0.00	30,600	31,100	30,400	7,300	223,380,000
28/08/2023	30,400	0.00 ■■	0.00	30,400	30,700	30,400	2,400	72,960,000
25/08/2023	30,700	0.30 ▲	0.98	30,400	30,800	30,200	9,500	291,650,000
24/08/2023	30,500	0.10 ▲	0.33	30,400	30,500	30,200	1,900	57,950,000
23/08/2023	30,100	0.00 ■■	0.00	30,100	31,000	30,100	4,100	123,410,000
22/08/2023	30,500	0.00 ■■	0.00	30,500	30,500	29,900	5,300	161,650,000
21/08/2023	30,300	-0.80 ▼	-2.64	31,100	31,000	30,100	5,900	178,770,000
18/08/2023	31,100	-1.00 ▼	-3.22	32,100	31,400	31,000	7,500	233,250,000
17/08/2023	32,000	-1.50 ▼	-4.69	33,500	32,800	31,800	8,500	272,000,000
16/08/2023	35,800	35.80 ▲	100.00	0	35,800	35,800	100	3,580,000
15/08/2023	32,500	0.10 ▲	0.31	32,400	33,300	32,300	15,000	487,500,000
14/08/2023	32,900	0.70 ▲	2.13	32,200	33,600	32,000	36,200	1,190,980,000
11/08/2023	31,600	-1.20 ▼	-3.80	32,800	33,000	31,400	22,200	701,520,000
10/08/2023	32,300	-0.70 ▼	-2.17	33,000	33,800	32,200	9,900	319,770,000
09/08/2023	33,300	2.70 ▲	8.11	30,600	34,400	31,100	43,600	1,451,880,000
08/08/2023	31,000	0.50 ▲	1.61	30,500	31,000	30,100	21,000	651,000,000
07/08/2023	30,500	0.00 ■■	0.00	30,500	31,000	30,000	14,400	439,200,000
04/08/2023	30,000	-1.00 ▼	-3.33	31,000	31,100	30,000	17,600	528,000,000
03/08/2023	31,000	0.00 ■■	0.00	31,000	31,100	30,800	1,800	55,800,000
02/08/2023	30,800	-0.10 ▼	-0.32	30,900	31,100	30,800	8,000	246,400,000
01/08/2023	30,800	0.10 ▲	0.32	30,700	31,000	30,600	5,600	172,480,000
31/07/2023	30,700	0.00 ■■	0.00	30,700	30,700	30,600	3,300	101,310,000
28/07/2023	31,000	0.50 ▲	1.61	30,500	31,000	30,500	5,100	158,100,000
27/07/2023	30,900	0.90 ▲	2.91	30,000	31,000	30,300	11,900	367,710,000
26/07/2023	30,000	-0.50 ▼	-1.67	30,500	30,200	30,000	1,000	30,000,000
25/07/2023	30,800	0.00 ■■	0.00	30,800	30,800	30,000	9,100	280,280,000
24/07/2023	30,700	0.00 ■■	0.00	30,700	31,300	30,700	5,600	171,920,000
21/07/2023	30,600	-0.50 ▼	-1.63	31,100	30,800	30,500	3,900	119,340,000
20/07/2023	30,200	0.00 ■■	0.00	30,200	31,400	30,200	4,200	126,840,000
19/07/2023	30,200	-0.50 ▼	-1.66	30,700	30,400	30,100	2,200	66,440,000
18/07/2023	30,500	-0.30 ▼	-0.98	30,800	30,700	30,500	3,000	91,500,000
17/07/2023	30,700	-0.30 ▼	-0.98	31,000	31,000	30,700	1,600	49,120,000
14/07/2023	31,000	0.80 ▲	2.58	30,200	31,300	30,200	5,100	158,100,000
13/07/2023	30,100	0.20 ▲	0.66	29,900	31,300	30,000	1,400	42,140,000
12/07/2023	29,600	-0.70 ▼	-2.36	30,300	30,400	29,600	5,800	171,680,000
11/07/2023	30,300	0.00 ■■	0.00	30,300	31,000	30,100	7,800	236,340,000
10/07/2023	30,900	-0.10 ▼	-0.32	31,000	30,900	30,200	2,500	77,250,000
07/07/2023	30,200	-0.80 ▼	-2.65	31,000	31,100	30,200	10,400	314,080,000
06/07/2023	30,800	-0.20 ▼	-0.65	31,000	31,000	30,800	16,600	511,280,000
05/07/2023	30,900	0.00 ■■	0.00	30,900	32,400	30,600	14,300	441,870,000
04/07/2023	30,900	0.00 ■■	0.00	30,900	30,900	30,900	3,600	111,240,000
03/07/2023	30,900	0.00 ■■	0.00	30,900	30,900	30,700	2,100	64,890,000
30/06/2023	30,900	0.00 ■■	0.00	30,900	31,000	30,500	4,300	132,870,000
29/06/2023	30,600	-0.40 ▼	-1.31	31,000	31,000	30,600	2,200	67,320,000
28/06/2023	31,000	0.00 ■■	0.00	31,000	31,000	31,000	1,200	37,200,000
27/06/2023	30,800	-0.20 ▼	-0.65	31,000	31,000	30,800	10,400	320,320,000
26/06/2023	31,000	0.00 ■■	0.00	31,000	31,000	30,900	9,200	285,200,000
23/06/2023	31,000	-1.00 ▼	-3.23	32,000	31,100	31,000	20,300	629,300,000
22/06/2023	31,900	-0.10 ▼	-0.31	32,000	32,000	31,900	1,500	47,850,000
21/06/2023	32,000	32.00 ▲	100.00	0	32,000	32,000	2,600	83,200,000
20/06/2023	32,000	0.00 ■■	0.00	32,000	0	0	0	0
19/06/2023	32,000	0.00 ■■	0.00	32,000	32,000	31,900	500	16,000,000
16/06/2023	32,000	-0.50 ▼	-1.56	32,500	32,000	32,000	1,000	32,000,000
15/06/2023	32,500	-0.30 ▼	-0.92	32,800	32,500	32,500	200	6,500,000
14/06/2023	32,000	-1.20 ▼	-3.75	33,200	33,200	32,000	3,400	108,800,000
13/06/2023	33,000	-0.40 ▼	-1.21	33,400	33,400	33,000	3,200	105,600,000
12/06/2023	33,000	-0.10 ▼	-0.30	33,100	33,500	33,000	3,800	125,400,000
09/06/2023	33,100	0.00 ■■	0.00	33,100	33,100	33,100	400	13,240,000
08/06/2023	33,100	0.00 ■■	0.00	33,100	0	0	0	0
07/06/2023	32,700	-0.80 ▼	-2.45	33,500	33,500	32,700	600	19,620,000
06/06/2023	33,000	0.00 ■■	0.00	33,000	34,000	33,000	400	13,200,000
05/06/2023	33,000	1.00 ▲	3.03	32,000	33,000	33,000	100	3,300,000
02/06/2023	32,000	0.00 ■■	0.00	32,000	32,200	32,000	2,700	86,400,000
01/06/2023	32,000	0.70 ▲	2.19	31,300	34,100	31,400	10,200	326,400,000
31/05/2023	31,400	0.10 ▲	0.32	31,300	31,500	31,300	34,900	1,095,860,000
30/05/2023	31,300	0.00 ■■	0.00	31,300	31,700	31,300	12,300	384,990,000
29/05/2023	31,300	0.10 ▲	0.32	31,200	31,300	31,300	100	3,130,000
26/05/2023	30,400	-2.60 ▼	-8.55	33,000	33,000	30,400	1,200	36,480,000
25/05/2023	33,500	1.40 ▲	4.18	32,100	33,500	32,100	300	10,050,000
24/05/2023	32,000	32.00 ▲	100.00	0	33,300	32,000	2,900	92,800,000
23/05/2023	32,300	-1.20 ▼	-3.72	33,500	33,500	32,300	5,600	180,880,000
22/05/2023	33,500	0.00 ■■	0.00	33,500	33,500	33,500	600	20,100,000
19/05/2023	33,300	-2.20 ▼	-6.61	35,500	34,100	33,000	3,500	116,550,000
18/05/2023	35,500	0.00 ■■	0.00	35,500	0	0	0	0
17/05/2023	34,100	0.10 ▲	0.29	34,000	36,000	34,000	1,600	54,560,000
16/05/2023	34,000	-2.00 ▼	-5.88	36,000	34,000	34,000	100	3,400,000
15/05/2023	36,000	0.00 ■■	0.00	36,000	0	0	0	0
12/05/2023	36,000	0.00 ■■	0.00	36,000	0	0	0	0
11/05/2023	36,000	0.00 ■■	0.00	36,000	0	0	0	0
10/05/2023	36,000	0.00 ■■	0.00	36,000	0	0	0	0
09/05/2023	36,000	2.00 ▲	5.56	34,000	36,000	36,000	100	3,600,000
08/05/2023	34,000	0.00 ■■	0.00	34,000	0	0	0	0
05/05/2023	34,000	0.00 ■■	0.00	34,000	34,000	34,000	1,200	40,800,000
04/05/2023	34,000	0.00 ■■	0.00	34,000	34,000	34,000	500	17,000,000
28/04/2023	34,000	0.20 ▲	0.59	33,800	34,000	33,800	1,300	44,200,000
27/04/2023	33,800	-1.10 ▼	-3.25	34,900	33,800	33,800	200	6,760,000
26/04/2023	33,900	-0.60 ▼	-1.77	34,500	35,900	33,900	200	6,780,000
25/04/2023	33,600	-1.50 ▼	-4.46	35,100	35,000	33,600	4,200	141,120,000
24/04/2023	34,800	-1.20 ▼	-3.45	36,000	36,000	34,800	1,400	48,720,000
21/04/2023	36,000	0.00 ■■	0.00	36,000	36,000	36,000	400	14,400,000
20/04/2023	36,000	0.00 ■■	0.00	36,000	36,100	36,000	5,500	198,000,000
19/04/2023	35,600	-2.30 ▼	-6.46	37,900	37,600	35,200	7,200	256,320,000
18/04/2023	37,700	-1.40 ▼	-3.71	39,100	38,000	37,700	1,900	71,630,000
17/04/2023	39,300	1.30 ▲	3.31	38,000	39,400	38,000	7,000	275,100,000
14/04/2023	38,000	-0.20 ▼	-0.53	38,200	38,000	38,000	400	15,200,000
13/04/2023	38,000	-0.10 ▼	-0.26	38,100	38,900	38,000	1,800	68,400,000
12/04/2023	38,100	0.00 ■■	0.00	38,100	38,100	38,100	100	3,810,000
11/04/2023	37,500	-1.90 ▼	-5.07	39,400	39,400	37,500	5,200	195,000,000
10/04/2023	39,000	0.50 ▲	1.28	38,500	40,100	39,000	1,200	46,800,000
07/04/2023	38,500	0.50 ▲	1.30	38,000	39,000	37,700	67,500	2,598,750,000
06/04/2023	38,500	1.40 ▲	3.64	37,100	38,500	37,000	25,200	970,200,000
05/04/2023	37,000	0.90 ▲	2.43	36,100	38,000	36,100	27,300	1,010,100,000
04/04/2023	37,500	1.10 ▲	2.93	36,400	37,500	36,000	16,900	633,750,000
03/04/2023	36,000	-0.30 ▼	-0.83	36,300	36,500	36,000	600	21,600,000
31/03/2023	37,500	2.00 ▲	5.33	35,500	37,500	35,000	29,700	1,113,750,000
30/03/2023	36,000	0.00 ■■	0.00	36,000	36,100	35,000	12,100	435,600,000
29/03/2023	35,900	0.70 ▲	1.95	35,200	36,000	35,200	12,400	445,160,000
28/03/2023	35,000	0.50 ▲	1.43	34,500	36,000	35,000	1,900	66,500,000
27/03/2023	34,300	0.80 ▲	2.33	33,500	35,000	34,200	800	27,440,000
24/03/2023	34,900	4.50 ▲	12.89	30,400	34,900	30,500	11,100	387,390,000
23/03/2023	31,500	1.50 ▲	4.76	30,000	31,900	30,000	16,200	510,300,000
22/03/2023	30,500	1.60 ▲	5.25	28,900	30,500	29,200	1,100	33,550,000
21/03/2023	28,800	-0.10 ▼	-0.35	28,900	0	0	0	0
20/03/2023	28,800	-0.40 ▼	-1.39	29,200	29,000	28,800	1,200	34,560,000
17/03/2023	29,300	-0.80 ▼	-2.73	30,100	29,300	29,000	3,300	96,690,000
16/03/2023	29,000	-2.30 ▼	-7.93	31,300	31,000	29,000	3,000	87,000,000
15/03/2023	31,000	-0.50 ▼	-1.61	31,500	31,500	31,000	1,000	31,000,000
14/03/2023	31,200	-1.40 ▼	-4.49	32,600	32,400	31,200	3,000	93,600,000
13/03/2023	32,300	-0.50 ▼	-1.55	32,800	32,800	32,300	2,900	93,670,000
10/03/2023	32,800	-0.10 ▼	-0.30	32,900	33,000	32,800	700	22,960,000
09/03/2023	32,700	-0.30 ▼	-0.92	33,000	33,000	32,700	1,500	49,050,000
08/03/2023	32,700	-0.30 ▼	-0.92	33,000	33,000	32,700	3,600	117,720,000
07/03/2023	33,000	-1.00 ▼	-3.03	34,000	33,200	33,000	700	23,100,000
06/03/2023	34,000	0.00 ■■	0.00	34,000	34,000	34,000	4,600	156,400,000
03/03/2023	33,300	0.10 ▲	0.30	33,200	35,500	33,300	16,900	562,770,000
02/03/2023	35,000	1.90 ▲	5.43	33,100	35,000	33,000	7,400	259,000,000
01/03/2023	32,700	-0.50 ▼	-1.53	33,200	33,200	32,700	32,900	1,075,830,000
28/02/2023	33,200	-0.10 ▼	-0.30	33,300	33,400	33,100	47,400	1,573,680,000
27/02/2023	34,800	0.90 ▲	2.59	33,900	34,800	33,000	27,200	946,560,000
24/02/2023	35,000	1.50 ▲	4.29	33,500	35,000	33,100	21,400	749,000,000
23/02/2023	33,500	-0.40 ▼	-1.19	33,900	33,800	33,100	41,500	1,390,250,000
22/02/2023	34,000	-0.10 ▼	-0.29	34,100	34,100	33,700	43,300	1,472,200,000
21/02/2023	34,100	0.00 ■■	0.00	34,100	34,100	34,100	300	10,230,000
20/02/2023	34,100	-0.10 ▼	-0.29	34,200	34,300	34,000	4,600	156,860,000
17/02/2023	34,200	-0.60 ▼	-1.75	34,800	34,300	34,200	2,500	85,500,000
16/02/2023	34,800	-0.20 ▼	-0.57	35,000	35,000	34,200	4,000	139,200,000
15/02/2023	35,000	0.00 ■■	0.00	35,000	0	0	0	0
14/02/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	200	7,000,000
13/02/2023	35,000	0.00 ■■	0.00	35,000	0	0	0	0
10/02/2023	35,000	0.10 ▲	0.29	34,900	35,500	34,500	13,400	469,000,000
09/02/2023	35,000	0.00 ■■	0.00	35,000	35,000	34,800	21,800	763,000,000
08/02/2023	35,000	0.00 ■■	0.00	35,000	35,000	34,800	31,400	1,099,000,000
07/02/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	26,400	924,000,000
06/02/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	10,200	357,000,000
03/02/2023	35,000	0.00 ■■	0.00	35,000	35,000	35,000	11,000	385,000,000
02/02/2023	35,000	-0.20 ▼	-0.57	35,200	35,000	35,000	300	10,500,000
01/02/2023	35,200	0.20 ▲	0.57	35,000	35,200	35,200	600	21,120,000
31/01/2023	35,000	-0.20 ▼	-0.57	35,200	35,100	35,000	1,700	59,500,000
30/01/2023	36,000	0.00 ■■	0.00	36,000	36,000	34,500	14,100	507,600,000
27/01/2023	36,000	0.50 ▲	1.39	35,500	36,100	35,500	17,200	619,200,000
19/01/2023	35,500	0.00 ■■	0.00	35,500	35,500	35,500	2,200	78,100,000
18/01/2023	35,500	0.60 ▲	1.69	34,900	35,500	35,500	100	3,550,000
17/01/2023	34,900	0.00 ■■	0.00	34,900	0	0	0	0
16/01/2023	34,900	0.00 ■■	0.00	34,900	35,000	34,900	2,500	87,250,000
13/01/2023	34,500	-1.00 ▼	-2.90	35,500	35,500	34,500	3,600	124,200,000
12/01/2023	35,500	-0.50 ▼	-1.41	36,000	35,500	35,400	2,200	78,100,000
11/01/2023	36,000	0.00 ■■	0.00	36,000	36,000	36,000	1,100	39,600,000
10/01/2023	36,000	0.30 ▲	0.83	35,700	36,000	36,000	3,900	140,400,000
09/01/2023	35,700	0.00 ■■	0.00	35,700	0	0	0	0
06/01/2023	35,700	-0.80 ▼	-2.24	36,500	35,700	35,700	100	3,570,000
05/01/2023	36,500	0.00 ■■	0.00	36,500	0	0	0	0
04/01/2023	36,500	0.00 ■■	0.00	36,500	0	0	0	0
03/01/2023	36,500	0.00 ■■	0.00	36,500	36,600	36,500	700	25,550,000
30/12/2022	36,300	0.00 ■■	0.00	36,300	36,600	36,300	10,700	388,410,000
29/12/2022	38,000	2.00 ▲	5.26	36,000	38,000	36,000	11,000	418,000,000
28/12/2022	36,000	1.00 ▲	2.78	35,000	36,000	35,000	10,100	363,600,000
27/12/2022	35,000	-0.70 ▼	-2.00	35,700	35,000	35,000	300	10,500,000
26/12/2022	35,700	0.00 ■■	0.00	35,700	0	0	0	0
23/12/2022	35,100	0.20 ▲	0.57	34,900	36,000	35,100	700	24,570,000
22/12/2022	35,000	-0.70 ▼	-2.00	35,700	36,200	34,000	1,300	45,500,000
21/12/2022	35,900	-0.20 ▼	-0.56	36,100	36,000	35,000	3,100	111,290,000
20/12/2022	35,400	-0.80 ▼	-2.26	36,200	36,200	35,400	10,300	364,620,000
19/12/2022	36,500	-0.30 ▼	-0.82	36,800	36,600	36,000	2,700	98,550,000
15/12/2022	38,000	1.30 ▲	3.42	36,700	38,500	36,700	2,200	83,600,000
14/12/2022	36,500	-1.30 ▼	-3.56	37,800	39,800	35,600	3,200	116,800,000
13/12/2022	39,000	-0.60 ▼	-1.54	39,600	39,000	34,000	3,800	148,200,000
12/12/2022	39,600	-0.10 ▼	-0.25	39,700	39,800	39,000	700	27,720,000
09/12/2022	39,700	0.00 ■■	0.00	39,700	39,700	39,700	100	3,970,000
08/12/2022	39,900	0.00 ■■	0.00	39,900	39,900	39,000	5,900	235,410,000
07/12/2022	39,900	0.00 ■■	0.00	39,900	39,900	39,900	600	23,940,000
06/12/2022	39,000	-1.10 ▼	-2.82	40,100	40,500	39,000	7,400	288,600,000
05/12/2022	40,500	0.50 ▲	1.23	40,000	40,500	39,000	11,900	481,950,000
02/12/2022	40,000	0.10 ▲	0.25	39,900	40,200	39,100	18,100	724,000,000
01/12/2022	40,000	-0.20 ▼	-0.50	40,200	40,000	39,500	3,900	156,000,000
30/11/2022	40,500	0.30 ▲	0.74	40,200	41,000	40,000	14,700	595,350,000
29/11/2022	41,900	1.70 ▲	4.06	40,200	41,900	40,000	8,800	368,720,000
28/11/2022	42,000	2.00 ▲	4.76	40,000	42,000	40,000	15,500	651,000,000
25/11/2022	40,000	0.20 ▲	0.50	39,800	40,000	40,000	5,000	200,000,000
24/11/2022	40,200	0.10 ▲	0.25	40,100	40,200	39,000	5,000	201,000,000
23/11/2022	41,000	1.00 ▲	2.44	40,000	41,000	40,000	6,300	258,300,000
22/11/2022	40,000	0.00 ■■	0.00	40,000	40,000	39,900	5,300	212,000,000
21/11/2022	39,900	-0.10 ▼	-0.25	40,000	40,000	39,900	5,000	199,500,000
18/11/2022	40,000	1.90 ▲	4.75	38,100	40,000	39,500	5,000	200,000,000
17/11/2022	39,700	1.60 ▲	4.03	38,100	40,000	39,700	5,100	202,470,000
16/11/2022	38,100	-0.60 ▼	-1.57	38,700	39,900	38,000	7,100	270,510,000
15/11/2022	38,900	-0.50 ▼	-1.29	39,400	39,400	37,000	5,700	221,730,000
14/11/2022	40,200	-0.90 ▼	-2.24	41,100	40,200	39,000	6,600	265,320,000
11/11/2022	40,500	-3.10 ▼	-7.65	43,600	42,000	40,500	6,900	279,450,000
10/11/2022	44,000	0.00 ■■	0.00	44,000	44,000	42,800	5,100	224,400,000
09/11/2022	44,000	0.00 ■■	0.00	44,000	44,000	43,800	5,700	250,800,000
08/11/2022	44,000	0.00 ■■	0.00	44,000	44,000	44,000	5,000	220,000,000
07/11/2022	44,000	0.00 ■■	0.00	44,000	44,900	43,300	5,100	224,400,000
04/11/2022	44,000	-0.10 ▼	-0.23	44,100	44,000	43,700	5,500	242,000,000
03/11/2022	45,000	1.00 ▲	2.22	44,000	45,000	43,900	5,000	225,000,000
02/11/2022	44,500	0.40 ▲	0.90	44,100	44,500	44,000	6,900	307,050,000
01/11/2022	44,900	0.90 ▲	2.00	44,000	44,900	44,000	6,500	291,850,000
31/10/2022	44,000	0.00 ■■	0.00	44,000	45,000	43,500	5,900	259,600,000
28/10/2022	44,600	0.60 ▲	1.35	44,000	44,600	43,000	6,900	307,740,000
27/10/2022	44,000	-0.30 ▼	-0.68	44,300	44,300	43,000	7,000	308,000,000
26/10/2022	44,200	0.10 ▲	0.23	44,100	45,000	44,100	6,600	291,720,000
25/10/2022	45,000	0.50 ▲	1.11	44,500	45,400	42,900	4,000	180,000,000
24/10/2022	45,000	-0.10 ▼	-0.22	45,100	45,000	44,000	5,000	225,000,000
21/10/2022	45,000	-0.20 ▼	-0.44	45,200	46,000	44,400	3,000	135,000,000
20/10/2022	45,500	0.10 ▲	0.22	45,400	45,500	45,000	4,100	186,550,000
19/10/2022	46,000	0.60 ▲	1.30	45,400	46,000	45,100	3,000	138,000,000
18/10/2022	45,900	0.60 ▲	1.31	45,300	46,000	45,000	7,200	330,480,000
17/10/2022	45,000	-1.10 ▼	-2.44	46,100	46,000	45,000	6,900	310,500,000
14/10/2022	45,900	0.10 ▲	0.22	45,800	48,900	45,900	6,500	298,350,000
13/10/2022	46,500	0.20 ▲	0.43	46,300	46,500	45,000	6,900	320,850,000
12/10/2022	46,500	-1.50 ▼	-3.23	48,000	46,500	46,000	4,200	195,300,000
11/10/2022	48,000	-0.50 ▼	-1.04	48,500	48,000	48,000	100	4,800,000
07/10/2022	49,500	-0.60 ▼	-1.21	50,100	50,000	49,500	1,900	94,050,000
06/10/2022	50,000	-4.30 ▼	-8.60	54,300	52,000	50,000	2,600	130,000,000
05/10/2022	55,000	4.50 ▲	8.18	50,500	55,000	50,500	1,100	60,500,000
04/10/2022	54,500	-0.70 ▼	-1.28	55,200	54,500	50,000	3,200	174,400,000
03/10/2022	55,200	0.00 ■■	0.00	55,200	0	0	0	0
30/09/2022	55,200	-0.20 ▼	-0.36	55,400	55,400	55,100	1,100	60,720,000
29/09/2022	55,000	-2.70 ▼	-4.91	57,700	59,000	55,000	2,500	137,500,000
28/09/2022	66,000	8.50 ▲	12.88	57,500	66,100	49,000	2,900	191,400,000
27/09/2022	56,000	0.00 ■■	0.00	56,000	60,500	56,000	300	16,800,000
26/09/2022	56,000	-1.60 ▼	-2.86	57,600	56,000	56,000	4,000	224,000,000
23/09/2022	57,500	-1.50 ▼	-2.61	59,000	58,900	57,000	1,900	109,250,000
22/09/2022	59,000	-1.30 ▼	-2.20	60,300	59,100	59,000	3,300	194,700,000
21/09/2022	60,300	0.00 ■■	0.00	60,300	0	0	0	0
20/09/2022	60,000	-3.10 ▼	-5.17	63,100	62,300	60,000	5,400	324,000,000
19/09/2022	62,600	-1.50 ▼	-2.40	64,100	63,500	62,600	1,500	93,900,000
16/09/2022	64,000	0.00 ■■	0.00	64,000	64,400	64,000	5,100	326,400,000
15/09/2022	64,000	2.20 ▲	3.44	61,800	64,900	64,000	7,200	460,800,000
14/09/2022	63,000	0.20 ▲	0.32	62,800	63,000	60,000	5,400	340,200,000
13/09/2022	62,800	0.00 ■■	0.00	62,800	63,000	62,800	5,000	314,000,000
12/09/2022	62,500	-0.40 ▼	-0.64	62,900	63,000	62,500	800	50,000,000
09/09/2022	63,000	1.00 ▲	1.59	62,000	63,200	62,000	8,600	541,800,000
08/09/2022	63,000	1.70 ▲	2.70	61,300	64,000	61,300	5,200	327,600,000
07/09/2022	61,500	0.50 ▲	0.81	61,000	61,500	61,000	5,800	356,700,000
06/09/2022	61,400	1.30 ▲	2.12	60,100	61,400	61,000	5,300	325,420,000
05/09/2022	60,000	-0.40 ▼	-0.67	60,400	60,500	60,000	9,500	570,000,000
31/08/2022	61,000	0.70 ▲	1.15	60,300	61,000	60,200	5,900	359,900,000
30/08/2022	60,300	0.60 ▲	1.00	59,700	61,000	59,700	13,700	826,110,000
29/08/2022	59,800	0.00 ■■	0.00	59,800	59,800	58,900	8,200	490,360,000
26/08/2022	59,800	0.00 ■■	0.00	59,800	60,000	59,800	8,500	508,300,000
25/08/2022	60,300	0.80 ▲	1.33	59,500	60,300	59,500	14,200	856,260,000
24/08/2022	59,500	0.00 ■■	0.00	59,500	59,500	59,400	6,800	404,600,000
23/08/2022	59,300	0.10 ▲	0.17	59,200	60,000	59,200	7,100	421,030,000
22/08/2022	60,500	0.70 ▲	1.16	59,800	60,500	57,500	6,700	405,350,000
19/08/2022	58,000	-2.30 ▼	-3.97	60,300	60,000	58,000	5,200	301,600,000
18/08/2022	59,900	0.60 ▲	1.00	59,300	60,800	59,900	5,300	317,470,000
17/08/2022	59,300	0.00 ■■	0.00	59,300	0	0	0	0
16/08/2022	59,800	1.00 ▲	1.67	58,800	59,800	58,000	7,700	460,460,000
15/08/2022	58,100	-0.40 ▼	-0.69	58,500	60,000	58,000	2,700	156,870,000
12/08/2022	58,500	0.10 ▲	0.17	58,400	58,500	58,500	100	5,850,000
11/08/2022	58,400	0.00 ■■	0.00	58,400	0	0	0	0
10/08/2022	58,000	0.00 ■■	0.00	58,000	58,500	58,000	2,000	116,000,000
09/08/2022	58,500	-2.40 ▼	-4.10	60,900	58,700	52,600	3,600	210,600,000
08/08/2022	60,800	1.10 ▲	1.81	59,700	61,000	60,000	1,500	91,200,000
05/08/2022	59,000	-1.10 ▼	-1.86	60,100	60,000	59,000	2,500	147,500,000
04/08/2022	60,100	-0.20 ▼	-0.33	60,300	60,300	60,000	3,200	192,320,000
03/08/2022	60,300	0.10 ▲	0.17	60,200	60,300	60,100	800	48,240,000
02/08/2022	60,500	0.00 ■■	0.00	60,500	60,500	60,000	9,600	580,800,000
01/08/2022	60,000	-1.90 ▼	-3.17	61,900	61,000	59,700	8,400	504,000,000
29/07/2022	61,900	0.00 ■■	0.00	61,900	0	0	0	0
28/07/2022	61,800	-0.40 ▼	-0.65	62,200	62,100	61,600	4,700	290,460,000
27/07/2022	62,200	0.00 ■■	0.00	62,200	0	0	0	0
26/07/2022	62,200	0.00 ■■	0.00	62,200	62,200	62,200	2,800	174,160,000
25/07/2022	61,900	0.20 ▲	0.32	61,700	62,500	61,900	8,000	495,200,000
22/07/2022	61,600	-0.10 ▼	-0.16	61,700	61,900	61,600	1,800	110,880,000
21/07/2022	61,500	-0.50 ▼	-0.81	62,000	62,100	61,500	4,800	295,200,000
20/07/2022	62,100	0.00 ■■	0.00	62,100	62,100	62,000	5,400	335,340,000
19/07/2022	62,000	-2.30 ▼	-3.71	64,300	62,500	62,000	3,800	235,600,000
18/07/2022	64,000	1.60 ▲	2.50	62,400	65,000	64,000	2,900	185,600,000
15/07/2022	63,900	-0.10 ▼	-0.16	64,000	63,900	61,000	2,400	153,360,000
14/07/2022	64,000	0.30 ▲	0.47	63,700	64,000	64,000	100	6,400,000
13/07/2022	63,500	-2.70 ▼	-4.25	66,200	64,500	63,500	1,600	101,600,000
12/07/2022	66,200	0.20 ▲	0.30	66,000	66,200	66,200	100	6,620,000
11/07/2022	68,000	4.90 ▲	7.21	63,100	69,400	64,500	9,000	612,000,000
08/07/2022	63,000	0.20 ▲	0.32	62,800	64,000	63,000	1,800	113,400,000
07/07/2022	62,500	-0.60 ▼	-0.96	63,100	63,000	62,500	1,400	87,500,000
06/07/2022	63,100	0.00 ■■	0.00	63,100	0	0	0	0
05/07/2022	62,500	-1.20 ▼	-1.92	63,700	64,000	62,500	500	31,250,000
04/07/2022	63,000	-1.20 ▼	-1.90	64,200	64,200	63,000	2,600	163,800,000
01/07/2022	64,900	0.70 ▲	1.08	64,200	0	0	0	0
30/06/2022	64,900	0.20 ▲	0.31	64,700	64,900	63,500	200	12,980,000
29/06/2022	65,000	0.90 ▲	1.38	64,100	65,000	63,500	3,700	240,500,000
28/06/2022	64,500	0.40 ▲	0.62	64,100	0	0	0	0
27/06/2022	64,500	-1.30 ▼	-2.02	65,800	64,500	63,000	2,200	141,900,000
24/06/2022	65,500	0.40 ▲	0.61	65,100	66,000	65,500	200	13,100,000
23/06/2022	65,600	0.00 ■■	0.00	65,600	65,600	65,000	1,400	91,840,000
22/06/2022	66,000	1.00 ▲	1.52	65,000	66,500	65,000	1,600	105,600,000
21/06/2022	65,300	0.00 ■■	0.00	65,300	65,300	65,000	800	52,240,000
20/06/2022	65,800	0.80 ▲	1.22	65,000	65,800	65,000	300	19,740,000
17/06/2022	65,700	1.00 ▲	1.52	64,700	65,700	64,500	3,200	210,240,000
16/06/2022	65,000	-0.90 ▼	-1.38	65,900	65,500	64,200	400	26,000,000
15/06/2022	66,000	0.00 ■■	0.00	66,000	66,000	65,000	1,700	112,200,000
14/06/2022	66,000	-0.10 ▼	-0.15	66,100	66,100	65,000	7,200	475,200,000
13/06/2022	67,000	-1.30 ▼	-1.94	68,300	67,000	65,100	200	13,400,000
10/06/2022	69,000	0.70 ▲	1.01	68,300	0	0	0	0
09/06/2022	69,000	1.40 ▲	2.03	67,600	69,900	67,600	800	55,200,000
08/06/2022	68,000	0.10 ▲	0.15	67,900	68,000	67,200	400	27,200,000
07/06/2022	72,400	3.20 ▲	4.42	69,200	72,400	66,000	2,400	173,760,000
06/06/2022	69,200	0.00 ■■	0.00	69,200	0	0	0	0
03/06/2022	69,200	-0.10 ▼	-0.14	69,300	69,200	69,200	1,000	69,200,000
02/06/2022	69,400	0.10 ▲	0.14	69,300	0	0	0	0
01/06/2022	69,400	0.30 ▲	0.43	69,100	69,400	69,200	800	55,520,000
31/05/2022	75,000	6.80 ▲	9.07	68,200	75,000	68,000	1,800	135,000,000
30/05/2022	69,000	1.10 ▲	1.59	67,900	69,000	67,900	400	27,600,000
27/05/2022	69,800	3.50 ▲	5.01	66,300	70,000	67,100	700	48,860,000
26/05/2022	71,800	5.50 ▲	7.66	66,300	0	0	0	0
25/05/2022	71,800	5.50 ▲	7.66	66,300	0	0	0	0
24/05/2022	71,800	-0.10 ▼	-0.14	71,900	71,800	66,000	1,700	122,060,000
23/05/2022	71,900	0.00 ■■	0.00	71,900	0	0	0	0
20/05/2022	71,900	0.00 ■■	0.00	71,900	0	0	0	0
19/05/2022	71,900	0.00 ■■	0.00	71,900	0	0	0	0
18/05/2022	71,900	4.80 ▲	6.68	67,100	71,900	71,900	100	7,190,000
17/05/2022	72,000	5.00 ▲	6.94	67,000	72,000	66,000	700	50,400,000
16/05/2022	70,000	-1.00 ▼	-1.43	71,000	70,000	66,000	1,000	70,000,000
13/05/2022	71,000	0.00 ■■	0.00	71,000	0	0	0	0
12/05/2022	71,000	1.70 ▲	2.39	69,300	71,000	71,000	100	7,100,000
11/05/2022	69,300	0.00 ■■	0.00	69,300	0	0	0	0
10/05/2022	69,300	0.00 ■■	0.00	69,300	69,300	69,300	100	6,930,000
09/05/2022	69,000	-3.00 ▼	-4.35	72,000	70,000	67,000	7,100	489,900,000
29/04/2022	74,000	0.30 ▲	0.41	73,700	74,000	74,000	100	7,400,000
28/04/2022	73,700	0.00 ■■	0.00	73,700	0	0	0	0
27/04/2022	73,700	7.40 ▲	10.04	66,300	73,700	73,700	100	7,370,000
26/04/2022	73,000	1.10 ▲	1.51	71,900	73,800	62,200	1,400	102,200,000
25/04/2022	70,900	0.00 ■■	0.00	70,900	0	0	0	0
23/04/2022	75,200	5.10 ▲	6.78	70,100	75,200	70,100	70	5,264,000
22/04/2022	75,200	5.10 ▲	6.78	70,100	75,200	70,100	70	5,264,000
21/04/2022	73,500	-0.20 ▼	-0.27	73,700	73,500	70,000	420	30,870,000
20/04/2022	73,700	0.00 ■■	0.00	73,700	0	0	0	0
19/04/2022	74,000	1.40 ▲	1.89	72,600	74,000	72,600	290	21,460,000
18/04/2022	74,000	0.00 ■■	0.00	74,000	74,000	72,000	690	51,060,000
16/04/2022	74,000	-1.30 ▼	-1.76	75,300	74,000	74,000	60	4,440,000
15/04/2022	74,000	-1.30 ▼	-1.76	75,300	74,000	74,000	600	44,400,000
14/04/2022	75,000	-1.70 ▼	-2.27	76,700	76,000	75,000	1,500	112,500,000
13/04/2022	77,000	1.50 ▲	1.95	75,500	77,000	74,300	25,500	1,963,500,000
12/04/2022	75,500	0.00 ■■	0.00	75,500	0	0	0	0
08/04/2022	75,500	0.00 ■■	0.00	75,500	0	0	0	0
07/04/2022	75,500	0.50 ▲	0.66	75,000	75,500	75,500	1,200	90,600,000
06/04/2022	75,000	-0.10 ▼	-0.13	75,100	75,000	75,000	600	45,000,000
05/04/2022	75,500	0.50 ▲	0.66	75,000	75,500	75,000	1,700	128,350,000
04/04/2022	75,000	-0.10 ▼	-0.13	75,100	75,000	75,000	1,200	90,000,000
01/04/2022	75,400	0.10 ▲	0.13	75,300	75,400	74,200	2,100	158,340,000
31/03/2022	75,300	0.00 ■■	0.00	75,300	75,300	75,300	300	22,590,000
30/03/2022	75,500	0.20 ▲	0.26	75,300	0	0	0	0
29/03/2022	75,500	0.10 ▲	0.13	75,400	75,500	74,100	900	67,950,000
28/03/2022	75,400	0.00 ■■	0.00	75,400	0	0	0	0
25/03/2022	75,400	0.00 ■■	0.00	75,400	75,400	75,400	500	37,700,000
24/03/2022	76,000	0.80 ▲	1.05	75,200	76,000	74,800	1,600	121,600,000
23/03/2022	78,000	2.80 ▲	3.59	75,200	78,000	75,000	2,500	195,000,000
22/03/2022	75,200	-1.80 ▼	-2.39	77,000	75,800	75,100	2,000	150,400,000
21/03/2022	78,000	1.80 ▲	2.31	76,200	80,000	76,200	700	54,600,000
18/03/2022	77,500	-0.30 ▼	-0.39	77,800	77,500	74,800	200	15,500,000
17/03/2022	77,100	1.50 ▲	1.95	75,600	80,400	77,100	2,200	169,620,000
16/03/2022	76,000	1.10 ▲	1.45	74,900	76,000	75,000	12,500	950,000,000
15/03/2022	77,800	1.90 ▲	2.44	75,900	77,800	74,500	900	70,020,000
14/03/2022	78,000	1.90 ▲	2.44	76,100	78,000	74,500	700	54,600,000
11/03/2022	76,100	0.00 ■■	0.00	76,100	0	0	0	0
10/03/2022	76,100	0.00 ■■	0.00	76,100	77,000	76,000	5,100	388,110,000
09/03/2022	76,000	-1.10 ▼	-1.45	77,100	77,100	76,000	1,900	144,400,000
08/03/2022	77,000	2.20 ▲	2.86	74,800	77,200	77,000	200	15,400,000
07/03/2022	77,300	0.00 ■■	0.00	77,300	77,300	74,100	1,800	139,140,000
04/03/2022	77,300	0.00 ■■	0.00	77,300	77,300	77,300	1,100	85,030,000
03/03/2022	78,400	-0.10 ▼	-0.13	78,500	78,400	74,100	2,200	172,480,000
02/03/2022	78,500	-0.20 ▼	-0.25	78,700	78,500	78,500	100	7,850,000
01/03/2022	79,300	-0.40 ▼	-0.50	79,700	79,500	77,500	1,100	87,230,000
28/02/2022	79,700	0.00 ■■	0.00	79,700	80,100	77,000	20,500	1,633,850,000
25/02/2022	79,400	-1.10 ▼	-1.39	80,500	80,000	79,400	400	31,760,000
24/02/2022	76,800	0.20 ▲	0.26	76,600	82,000	76,600	21,400	1,643,520,000
23/02/2022	78,000	-0.40 ▼	-0.51	78,400	78,000	73,100	1,200	93,600,000
22/02/2022	78,400	-0.60 ▼	-0.77	79,000	78,500	78,400	700	54,880,000
21/02/2022	79,500	6.50 ▲	8.18	73,000	81,000	73,000	25,100	1,995,450,000
18/02/2022	75,000	1.30 ▲	1.73	73,700	75,500	71,100	1,500	112,500,000
17/02/2022	75,400	0.00 ■■	0.00	75,400	75,400	72,000	1,000	75,400,000
16/02/2022	75,400	0.00 ■■	0.00	75,400	0	0	0	0
15/02/2022	75,400	0.00 ■■	0.00	75,400	0	0	0	0
14/02/2022	75,400	-0.30 ▼	-0.40	75,700	75,400	75,400	100	7,540,000
11/02/2022	75,800	-1.00 ▼	-1.32	76,800	75,800	75,500	400	30,320,000
10/02/2022	76,700	-0.70 ▼	-0.91	77,400	77,400	75,300	2,200	168,740,000
09/02/2022	77,400	0.00 ■■	0.00	77,400	77,400	77,400	2,400	185,760,000
08/02/2022	77,500	0.90 ▲	1.16	76,600	77,500	76,900	9,600	744,000,000
07/02/2022	76,900	-0.10 ▼	-0.13	77,000	76,900	76,000	1,400	107,660,000
28/01/2022	77,000	0.00 ■■	0.00	77,000	77,000	77,000	9,700	746,900,000
27/01/2022	77,000	2.80 ▲	3.64	74,200	77,600	74,200	17,300	1,332,100,000
26/01/2022	74,000	1.50 ▲	2.03	72,500	75,500	73,800	2,900	214,600,000
25/01/2022	75,500	-1.50 ▼	-1.99	77,000	75,900	71,100	3,500	264,250,000
24/01/2022	76,900	-0.10 ▼	-0.13	77,000	0	0	0	0
21/01/2022	76,900	0.40 ▲	0.52	76,500	77,000	76,500	15,600	1,199,640,000
20/01/2022	77,000	2.00 ▲	2.60	75,000	77,000	76,000	11,700	900,900,000
19/01/2022	75,900	0.20 ▲	0.26	75,700	75,900	72,000	700	53,130,000
18/01/2022	75,200	5.30 ▲	7.05	69,900	76,500	70,000	18,700	1,406,240,000
17/01/2022	69,600	-0.40 ▼	-0.57	70,000	70,200	69,600	4,800	334,080,000
14/01/2022	70,000	0.00 ■■	0.00	70,000	70,400	69,900	27,600	1,932,000,000
13/01/2022	70,000	-0.10 ▼	-0.14	70,100	70,100	70,000	10,000	700,000,000
12/01/2022	70,000	-0.70 ▼	-1.00	70,700	70,700	70,000	9,300	651,000,000
11/01/2022	70,000	-2.10 ▼	-3.00	72,100	72,000	70,000	17,700	1,239,000,000
10/01/2022	72,100	-2.20 ▼	-3.05	74,300	74,000	71,500	17,100	1,232,910,000
07/01/2022	74,000	-0.60 ▼	-0.81	74,600	75,000	73,500	6,100	451,400,000
06/01/2022	74,500	-0.40 ▼	-0.54	74,900	74,800	74,400	11,900	886,550,000
05/01/2022	74,900	-0.40 ▼	-0.53	75,300	75,500	74,400	7,900	591,710,000
04/01/2022	75,500	-1.10 ▼	-1.46	76,600	78,500	73,000	16,200	1,223,100,000
31/12/2021	77,000	0.00 ■■	0.00	77,000	78,000	76,000	6,000	462,000,000
30/12/2021	77,000	0.30 ▲	0.39	76,700	77,100	76,800	7,300	562,100,000
29/12/2021	77,000	-0.60 ▼	-0.78	77,600	77,000	76,500	7,800	600,600,000
22/12/2021	80,000	2.80 ▲	3.50	77,200	81,500	79,000	10,900	872,000,000
21/12/2021	80,800	-0.50 ▼	-0.62	81,300	80,800	71,800	6,500	525,200,000
20/12/2021	81,300	0.30 ▲	0.37	81,000	81,500	81,000	3,800	308,940,000
17/12/2021	80,800	-0.60 ▼	-0.74	81,400	81,300	80,300	8,100	654,480,000
16/12/2021	80,500	-2.60 ▼	-3.23	83,100	82,500	80,000	10,100	813,050,000
15/12/2021	83,000	-0.60 ▼	-0.72	83,600	84,200	82,000	3,900	323,700,000
14/12/2021	88,500	0.00 ■■	0.00	88,500	88,800	88,500	8,900	787,650,000
13/12/2021	87,700	0.40 ▲	0.46	87,300	89,800	87,700	22,900	2,008,330,000
10/12/2021	87,200	-0.10 ▼	-0.11	87,300	87,600	87,100	13,900	1,212,080,000
09/12/2021	87,500	1.40 ▲	1.60	86,100	88,000	86,900	20,500	1,793,750,000
08/12/2021	86,700	0.40 ▲	0.46	86,300	86,800	85,200	15,700	1,361,190,000
07/12/2021	86,800	2.00 ▲	2.30	84,800	87,100	85,500	29,200	2,534,560,000
06/12/2021	85,500	3.90 ▲	4.56	81,600	86,000	81,600	52,400	4,480,200,000
03/12/2021	81,000	-1.20 ▼	-1.48	82,200	84,000	80,800	11,800	955,800,000
02/12/2021	83,000	-2.70 ▼	-3.25	85,700	83,000	81,000	16,700	1,386,100,000
01/12/2021	84,000	-3.80 ▼	-4.52	87,800	87,500	83,800	8,200	688,800,000
30/11/2021	87,400	5.20 ▲	5.95	82,200	90,000	84,000	31,400	2,744,360,000
29/11/2021	81,400	0.50 ▲	0.61	80,900	84,000	80,700	61,700	5,022,380,000
26/11/2021	80,700	-1.80 ▼	-2.23	82,500	81,900	80,700	7,900	637,530,000
25/11/2021	81,800	0.80 ▲	0.98	81,000	83,000	81,800	5,400	441,720,000
24/11/2021	81,500	1.80 ▲	2.21	79,700	82,000	79,700	12,200	994,300,000
23/11/2021	79,600	0.40 ▲	0.50	79,200	80,500	77,800	22,500	1,791,000,000
22/11/2021	78,000	-4.30 ▼	-5.51	82,300	80,500	78,000	24,000	1,872,000,000
19/11/2021	80,500	-4.20 ▼	-5.22	84,700	83,600	80,000	20,200	1,626,100,000
18/11/2021	85,000	-2.40 ▼	-2.82	87,400	87,300	74,300	27,100	2,303,500,000
17/11/2021	87,400	0.10 ▲	0.11	87,300	87,400	87,400	3,500	305,900,000
16/11/2021	87,500	-0.60 ▼	-0.69	88,100	89,000	86,000	12,900	1,128,750,000
15/11/2021	89,200	1.50 ▲	1.68	87,700	90,000	87,000	22,600	2,015,920,000
12/11/2021	88,500	-0.10 ▼	-0.11	88,600	88,500	87,500	24,200	2,141,700,000
11/11/2021	88,500	-1.30 ▼	-1.47	89,800	89,800	88,500	14,200	1,256,700,000
10/11/2021	89,800	-1.10 ▼	-1.22	90,900	90,000	88,800	34,600	3,107,080,000
09/11/2021	90,100	-2.00 ▼	-2.22	92,100	92,000	89,400	28,500	2,567,850,000
08/11/2021	91,500	-0.10 ▼	-0.11	91,600	92,900	90,900	16,900	1,546,350,000
05/11/2021	90,800	2.90 ▲	3.19	87,900	94,400	87,900	61,900	5,620,520,000
04/11/2021	88,000	-0.20 ▼	-0.23	88,200	88,400	87,400	2,010	176,880,000
03/11/2021	88,000	-0.50 ▼	-0.57	88,500	88,500	87,500	11,100	976,800,000
02/11/2021	88,600	0.10 ▲	0.11	88,500	88,600	88,000	5,900	522,740,000
01/11/2021	87,500	-2.30 ▼	-2.63	89,800	89,600	87,200	4,800	420,000,000
29/10/2021	89,600	0.70 ▲	0.78	88,900	90,000	88,900	12,400	1,111,040,000
28/10/2021	89,800	1.60 ▲	1.78	88,200	89,800	88,200	7,300	655,540,000
27/10/2021	88,500	1.10 ▲	1.24	87,400	88,800	87,200	690	61,065,000
26/10/2021	87,000	-1.40 ▼	-1.61	88,400	89,800	87,000	8,200	713,400,000
25/10/2021	87,800	-0.90 ▼	-1.03	88,700	91,000	87,800	19,800	1,738,440,000
22/10/2021	89,000	-0.30 ▼	-0.34	89,300	89,500	87,000	5,500	489,500,000
21/10/2021	88,900	-0.50 ▼	-0.56	89,400	89,700	88,900	4,800	426,720,000
20/10/2021	89,500	0.70 ▲	0.78	88,800	93,500	89,000	8,900	796,550,000
19/10/2021	88,800	-1.10 ▼	-1.24	89,900	90,000	88,500	10,900	967,920,000
18/10/2021	89,700	-0.90 ▼	-1.00	90,600	90,500	89,600	11,300	1,013,610,000
15/10/2021	91,600	1.50 ▲	1.64	90,100	93,800	90,000	6,500	595,400,000
14/10/2021	90,000	-0.30 ▼	-0.33	90,300	90,800	88,600	16,300	1,467,000,000
13/10/2021	90,000	-2.20 ▼	-2.44	92,200	91,000	90,000	16,300	1,467,000,000
12/10/2021	92,200	-0.60 ▼	-0.65	92,800	93,000	91,100	35,300	3,254,660,000
11/10/2021	93,000	-3.00 ▼	-3.23	96,000	94,000	91,000	35,500	3,301,500,000
08/10/2021	96,000	1.50 ▲	1.56	94,500	96,500	95,000	57,000	5,472,000,000
07/10/2021	94,400	1.80 ▲	1.91	92,600	95,000	91,500	64,400	6,079,360,000
06/10/2021	93,400	3.30 ▲	3.53	90,100	93,700	90,000	45,000	4,203,000,000
05/10/2021	90,500	2.70 ▲	2.98	87,800	91,000	88,100	62,300	5,638,150,000
04/10/2021	89,000	3.70 ▲	4.16	85,900	89,000	85,000	28,000	2,492,000,000
01/10/2021	86,000	0.10 ▲	0.12	85,900	86,000	84,500	2,900	249,400,000
30/09/2021	87,200	3.30 ▲	3.78	83,900	87,200	84,100	26,600	2,319,520,000
29/09/2021	84,000	0.30 ▲	0.36	83,700	84,900	83,300	14,500	1,218,000,000
28/09/2021	84,400	-1.20 ▼	-1.42	87,400	85,000	83,000	24,700	2,084,680,000
27/09/2021	85,000	-2.40 ▼	-2.82	87,400	87,400	85,000	9,600	816,000,000
24/09/2021	86,600	-0.90 ▼	-1.04	87,500	88,000	85,000	6,800	588,880,000
23/09/2021	86,400	0.10 ▲	0.12	86,300	88,300	86,400	23,500	2,030,400,000
22/09/2021	87,000	1.10 ▲	1.26	85,900	87,000	85,300	13,100	1,139,700,000
21/09/2021	85,500	-2.90 ▼	-3.39	88,400	87,500	84,200	23,200	1,983,600,000
20/09/2021	88,000	-1.10 ▼	-1.25	89,100	89,200	88,000	10,900	959,200,000
17/09/2021	90,000	1.50 ▲	1.67	88,500	90,000	87,700	56,100	5,049,000,000
16/09/2021	89,000	0.00 ■■	0.00	89,000	89,200	86,600	80,800	7,191,200,000
15/09/2021	89,300	1.00 ▲	1.12	88,300	89,700	88,400	122,900	10,974,970,000
14/09/2021	88,600	8.30 ▲	9.37	80,300	90,400	85,000	145,500	12,891,300,000
13/09/2021	84,900	6.80 ▲	8.01	78,100	84,900	78,200	126,000	10,697,400,000
10/09/2021	79,000	2.00 ▲	2.53	77,000	79,800	76,700	38,200	3,017,800,000
09/09/2021	76,600	0.00 ■■	0.00	76,600	77,400	76,600	6,600	505,560,000
08/09/2021	77,800	0.30 ▲	0.39	77,500	77,900	75,700	28,000	2,178,400,000
07/09/2021	77,800	-0.60 ▼	-0.77	78,400	78,400	77,000	4,400	342,320,000
06/09/2021	78,800	1.40 ▲	1.78	77,400	78,800	77,100	48,800	3,845,440,000
01/09/2021	77,200	-0.70 ▼	-0.91	77,900	77,900	77,200	50,800	3,921,760,000
31/08/2021	77,700	0.40 ▲	0.51	77,300	78,100	77,700	51,800	4,024,860,000
30/08/2021	77,600	1.40 ▲	1.80	76,200	78,000	76,900	45,900	3,561,840,000
27/08/2021	76,900	1.90 ▲	2.47	75,000	78,000	74,100	42,100	3,237,490,000
26/08/2021	75,000	0.70 ▲	0.93	74,300	75,000	74,600	4,200	315,000,000
25/08/2021	75,800	2.40 ▲	3.17	73,400	75,800	74,000	6,100	462,380,000
24/08/2021	75,000	1.30 ▲	1.73	73,700	75,000	72,000	44,000	3,300,000,000
23/08/2021	73,000	-2.30 ▼	-3.15	75,300	74,500	72,500	14,200	1,036,600,000
20/08/2021	75,500	0.00 ■■	0.00	75,500	76,000	74,000	46,600	3,518,300,000
19/08/2021	75,800	0.30 ▲	0.40	75,500	76,000	75,500	50,500	3,827,900,000
18/08/2021	75,500	-0.90 ▼	-1.19	76,400	76,500	75,000	11,300	853,150,000
17/08/2021	76,500	1.80 ▲	2.35	74,700	76,800	76,200	71,000	5,431,500,000
16/08/2021	75,500	2.30 ▲	3.05	73,200	75,500	74,000	34,100	2,574,550,000
13/08/2021	73,000	-1.40 ▼	-1.92	74,400	74,400	72,100	35,200	2,569,600,000
12/08/2021	74,400	-1.10 ▼	-1.48	75,500	75,200	74,000	52,200	3,883,680,000
11/08/2021	75,300	0.10 ▲	0.13	75,200	76,000	75,000	43,500	3,275,550,000
10/08/2021	75,500	-0.20 ▼	-0.26	75,700	75,900	74,500	45,900	3,465,450,000
09/08/2021	75,900	0.70 ▲	0.92	75,200	76,200	74,800	92,100	6,990,390,000
06/08/2021	75,200	-0.70 ▼	-0.93	75,900	75,500	75,000	34,000	2,556,800,000
05/08/2021	75,500	-1.30 ▼	-1.72	76,800	77,000	75,200	36,200	2,733,100,000
04/08/2021	76,400	-0.10 ▼	-0.13	76,500	77,800	75,300	40,000	3,056,000,000
03/08/2021	77,000	-1.60 ▼	-2.08	78,600	78,500	75,500	37,700	2,902,900,000
02/08/2021	78,500	-0.10 ▼	-0.13	78,600	79,600	77,100	76,000	5,966,000,000
30/07/2021	78,300	2.30 ▲	2.94	76,000	79,000	77,100	82,400	6,451,920,000
29/07/2021	77,000	4.00 ▲	5.19	73,000	78,000	74,000	56,900	4,381,300,000
28/07/2021	73,200	2.70 ▲	3.69	70,500	74,000	71,000	31,300	2,291,160,000
27/07/2021	71,600	1.20 ▲	1.68	70,400	71,800	69,600	21,700	1,553,720,000
26/07/2021	70,100	-3.60 ▼	-5.14	71,000	72,000	70,000	26,300	1,843,630,000
23/07/2021	72,500	1.50 ▲	2.07	71,000	75,500	70,000	27,600	2,001,000,000
22/07/2021	72,200	-3.00 ▼	-4.16	75,200	75,000	69,000	45,600	3,292,320,000
21/07/2021	72,800	-6.50 ▼	-8.93	79,300	79,600	72,800	32,600	2,373,280,000
20/07/2021	79,500	3.00 ▲	3.77	76,500	80,500	77,000	119,300	9,484,350,000
19/07/2021	77,800	8.50 ▲	10.93	69,300	78,300	69,000	93,100	7,243,180,000
16/07/2021	68,200	2.10 ▲	3.08	66,100	71,000	67,000	29,800	2,032,360,000
15/07/2021	67,000	2.00 ▲	2.99	65,000	67,500	64,800	18,500	1,239,500,000
14/07/2021	65,500	1.20 ▲	1.83	64,300	65,500	65,000	17,800	1,165,900,000
13/07/2021	64,600	2.00 ▲	3.10	62,600	65,000	63,100	28,400	1,834,640,000
12/07/2021	63,100	0.30 ▲	0.48	62,800	63,500	61,600	102,700	6,480,370,000
09/07/2021	63,000	0.80 ▲	1.27	62,200	63,500	62,100	28,400	1,789,200,000
08/07/2021	63,500	3.30 ▲	5.20	60,200	63,500	60,200	47,900	3,041,650,000
07/07/2021	61,100	1.00 ▲	1.64	60,100	61,100	59,700	6,000	366,600,000
06/07/2021	60,000	-0.60 ▼	-1.00	60,600	60,500	59,900	11,700	702,000,000
05/07/2021	61,800	1.00 ▲	1.62	60,800	62,000	60,000	3,600	222,480,000
02/07/2021	62,000	2.10 ▲	3.39	59,900	62,500	59,700	39,500	2,449,000,000
01/07/2021	60,000	-0.10 ▼	-0.17	60,100	60,100	59,400	50,300	3,018,000,000
30/06/2021	60,000	0.00 ■■	0.00	60,000	60,500	60,000	11,900	714,000,000
29/06/2021	60,500	0.50 ▲	0.83	60,000	60,500	60,000	3,600	217,800,000
28/06/2021	60,000	0.00 ■■	0.00	60,000	60,100	59,800	13,000	780,000,000
25/06/2021	60,000	0.00 ■■	0.00	60,000	60,400	60,000	19,000	1,140,000,000
24/06/2021	60,000	-0.30 ▼	-0.50	60,300	60,000	60,000	8,100	486,000,000
23/06/2021	60,500	-0.30 ▼	-0.50	60,800	60,500	60,200	8,600	520,300,000
22/06/2021	60,800	0.70 ▲	1.15	60,100	61,000	60,400	34,600	2,103,680,000
21/06/2021	60,500	0.50 ▲	0.83	60,000	60,500	60,000	34,900	2,111,450,000
18/06/2021	60,000	0.10 ▲	0.17	59,900	60,000	59,900	29,300	1,758,000,000
17/06/2021	59,800	0.20 ▲	0.33	59,600	60,000	59,600	23,400	1,399,320,000
16/06/2021	60,000	1.40 ▲	2.33	58,600	60,000	58,400	89,000	5,340,000,000
15/06/2021	58,600	0.00 ■■	0.00	58,600	58,600	58,600	400	23,440,000
14/06/2021	59,300	0.00 ■■	0.00	59,300	59,300	58,000	17,500	1,037,750,000
11/06/2021	59,000	0.90 ▲	1.53	58,100	60,000	58,500	32,600	1,923,400,000
10/06/2021	59,500	1.90 ▲	3.19	57,600	60,000	57,100	78,600	4,676,700,000
09/06/2021	58,500	-0.60 ▼	-1.03	59,100	58,600	57,000	4,700	274,950,000
08/06/2021	59,000	0.50 ▲	0.85	58,500	60,000	58,500	36,700	2,165,300,000
07/06/2021	58,000	-1.90 ▼	-3.28	59,900	59,900	57,500	8,100	469,800,000
04/06/2021	59,500	-0.20 ▼	-0.34	59,700	60,200	59,500	24,900	1,481,550,000
03/06/2021	60,000	0.60 ▲	1.00	59,400	60,000	58,700	18,700	1,122,000,000
02/06/2021	60,000	-0.70 ▼	-1.17	60,700	60,000	59,000	6,100	366,000,000
01/06/2021	59,400	0.00 ■■	0.00	59,400	63,000	59,400	21,200	1,259,280,000
31/05/2021	59,700	2.70 ▲	4.52	57,000	60,100	57,300	35,500	2,119,350,000
28/05/2021	57,300	0.30 ▲	0.52	57,000	57,300	56,500	16,800	962,640,000
27/05/2021	57,700	0.50 ▲	0.87	57,200	57,700	56,800	27,400	1,580,980,000
26/05/2021	57,000	-1.30 ▼	-2.28	58,300	58,000	57,000	33,600	1,915,200,000
25/05/2021	58,500	-0.30 ▼	-0.51	58,800	58,800	58,100	11,500	672,750,000
24/05/2021	59,000	0.20 ▲	0.34	58,800	59,500	58,500	24,500	1,445,500,000
21/05/2021	58,700	1.10 ▲	1.87	57,600	59,000	57,800	23,600	1,385,320,000
20/05/2021	57,800	-0.90 ▼	-1.56	58,700	58,900	57,000	19,900	1,150,220,000
19/05/2021	58,400	-1.00 ▼	-1.71	59,400	59,900	58,000	24,700	1,442,480,000
18/05/2021	59,000	-3.70 ▼	-6.27	62,700	61,000	58,600	36,900	2,177,100,000
17/05/2021	61,500	-2.10 ▼	-3.41	63,600	67,000	61,000	24,800	1,525,200,000
14/05/2021	62,000	3.70 ▲	5.97	58,300	65,000	61,000	83,700	5,189,400,000
13/05/2021	61,000	3.70 ▲	6.07	57,300	62,000	56,300	144,900	8,838,900,000
12/05/2021	57,300	-0.10 ▼	-0.17	57,400	57,500	57,100	41,400	2,372,220,000
11/05/2021	57,400	0.80 ▲	1.39	56,600	57,500	56,600	106,300	6,101,620,000
10/05/2021	56,600	1.40 ▲	2.47	55,200	57,100	55,000	56,700	3,209,220,000
07/05/2021	55,500	0.00 ■■	0.00	55,500	55,700	55,000	49,700	2,758,350,000
06/05/2021	55,500	-0.10 ▼	-0.18	55,600	55,600	55,500	23,300	1,293,150,000
05/05/2021	55,500	0.60 ▲	1.08	54,900	56,000	55,100	80,400	4,462,200,000
04/05/2021	54,000	-0.40 ▼	-0.74	54,400	54,500	53,500	12,700	685,800,000
29/04/2021	54,500	0.20 ▲	0.37	54,300	54,500	54,300	7,300	397,850,000
28/04/2021	54,300	0.00 ■■	0.00	54,300	54,300	54,300	1,000	54,300,000
27/04/2021	54,000	-1.00 ▼	-1.85	55,000	55,000	53,100	33,400	1,803,600,000
26/04/2021	53,500	-2.30 ▼	-4.30	55,800	56,000	53,500	4,800	256,800,000
23/04/2021	55,900	-0.10 ▼	-0.18	56,000	55,900	55,600	700	39,130,000
22/04/2021	55,600	-2.00 ▼	-3.60	57,600	57,000	55,600	2,200	122,320,000
20/04/2021	57,500	0.40 ▲	0.70	57,100	57,800	57,000	119,800	6,888,500,000
19/04/2021	57,500	1.50 ▲	2.61	56,000	57,500	55,800	145,000	8,337,500,000
16/04/2021	55,500	-1.50 ▼	-2.70	57,000	56,100	55,500	5,200	288,600,000
15/04/2021	57,100	0.10 ▲	0.18	57,000	57,300	57,000	26,800	1,530,280,000
14/04/2021	57,200	0.40 ▲	0.70	56,800	57,900	56,100	35,700	2,042,040,000
13/04/2021	56,800	0.00 ■■	0.00	56,800	57,000	56,700	58,800	3,339,840,000
12/04/2021	56,900	0.30 ▲	0.53	56,600	56,900	56,800	20,700	1,177,830,000
09/04/2021	56,800	0.00 ■■	0.00	56,800	56,800	56,500	3,500	198,800,000
08/04/2021	56,900	0.00 ■■	0.00	56,900	56,900	56,800	31,800	1,809,420,000
07/04/2021	56,800	-0.10 ▼	-0.18	56,900	57,000	56,800	43,700	2,482,160,000
06/04/2021	56,800	-0.50 ▼	-0.88	57,300	57,000	56,700	110,300	6,265,040,000
05/04/2021	57,900	-0.30 ▼	-0.52	57,800	58,700	57,000	47,900	2,773,410,000
02/04/2021	58,500	0.70 ▲	1.20	57,800	58,500	57,900	11,900	696,150,000
01/04/2021	57,900	0.40 ▲	0.69	57,500	58,500	57,400	43,100	2,495,490,000
31/03/2021	58,000	0.60 ▲	1.03	57,400	58,500	57,300	15,300	887,400,000
30/03/2021	58,200	1.50 ▲	2.58	56,700	58,200	56,100	11,900	692,580,000
29/03/2021	57,500	3.10 ▲	5.39	54,400	59,000	54,800	34,400	1,978,000,000
26/03/2021	54,800	0.50 ▲	0.91	54,300	54,800	54,300	35,500	1,945,400,000
25/03/2021	54,900	1.20 ▲	2.19	53,700	54,900	53,600	34,800	1,910,520,000
24/03/2021	53,800	-0.10 ▼	-0.19	53,900	54,000	53,600	33,400	1,796,920,000
23/03/2021	53,900	-0.10 ▼	-0.19	54,000	54,000	53,800	28,400	1,530,760,000
22/03/2021	54,000	-0.10 ▼	-0.19	54,100	54,300	53,000	50,900	2,748,600,000
19/03/2021	54,000	-0.70 ▼	-1.30	54,700	54,700	53,000	37,100	2,003,400,000
18/03/2021	54,600	-0.30 ▼	-0.55	54,900	55,500	54,100	37,500	2,047,500,000
17/03/2021	54,500	-0.50 ▼	-0.92	55,000	55,500	54,000	51,300	2,795,850,000
16/03/2021	55,300	1.60 ▲	2.89	53,700	55,500	54,400	64,000	3,539,200,000
15/03/2021	54,000	1.30 ▲	2.41	52,700	54,200	53,300	50,400	2,721,600,000
12/03/2021	52,700	0.40 ▲	0.76	52,300	53,700	52,300	34,800	1,833,960,000
11/03/2021	52,300	0.10 ▲	0.19	52,200	52,500	52,100	19,700	1,030,310,000
10/03/2021	52,500	1.00 ▲	1.90	51,500	54,900	51,500	22,300	1,170,750,000
09/03/2021	51,600	0.10 ▲	0.19	51,500	51,600	51,300	27,500	1,419,000,000
08/03/2021	51,700	0.80 ▲	1.55	50,900	51,700	51,000	17,600	909,920,000
05/03/2021	51,200	0.00 ■■	0.00	51,200	51,400	50,300	16,500	844,800,000
04/03/2021	51,400	0.00 ■■	0.00	51,400	51,900	50,700	23,400	1,202,760,000
03/03/2021	51,500	0.50 ▲	0.97	51,000	51,500	51,000	16,500	849,750,000
02/03/2021	51,100	0.60 ▲	1.17	50,500	54,900	50,500	24,700	1,262,170,000
01/03/2021	50,900	0.00 ■■	0.00	50,900	51,000	50,500	54,600	2,779,140,000
26/02/2021	51,100	-0.10 ▼	-0.20	51,200	51,100	50,000	2,700	137,970,000
25/02/2021	51,000	0.00 ■■	0.00	51,000	51,500	51,000	23,200	1,183,200,000
24/02/2021	51,500	0.50 ▲	0.97	51,000	51,900	51,000	69,400	3,574,100,000
23/02/2021	51,000	-0.10 ▼	-0.20	51,100	51,200	50,800	8,900	453,900,000
22/02/2021	51,100	-0.20 ▼	-0.39	51,300	51,400	50,900	7,000	357,700,000
19/02/2021	51,100	0.20 ▲	0.39	50,900	51,100	50,900	300	15,330,000
18/02/2021	51,200	0.70 ▲	1.37	50,500	51,900	50,500	18,600	952,320,000
17/02/2021	50,500	0.00 ■■	0.00	50,500	50,600	50,500	5,000	252,500,000
09/02/2021	50,700	0.70 ▲	1.38	50,000	50,700	50,300	8,900	451,230,000
08/02/2021	50,100	-0.10 ▼	-0.20	50,000	50,300	50,000	30,900	1,548,090,000
05/02/2021	50,500	0.50 ▲	0.99	50,000	50,500	50,000	7,900	398,950,000
05/01/2021	51,000	0.30 ▲	0.59	50,700	51,000	50,000	9,300	474,300,000
04/01/2021	50,600	0.20 ▲	0.40	50,400	51,000	50,500	63,200	3,197,920,000
31/12/2020	50,700	-0.10 ▼	-0.20	50,800	50,900	50,000	28,600	1,450,020,000
30/12/2020	50,400	-1.10 ▼	-2.18	51,500	51,700	50,400	60,500	3,049,200,000
29/12/2020	51,300	0.50 ▲	0.97	50,800	52,000	50,800	5,010	257,013,000
28/12/2020	52,700	2.90 ▲	5.50	49,800	53,000	49,600	5,750	303,025,000
27/12/2020	51,000	1.80 ▲	3.53	49,200	51,000	48,100	3,100	158,100,000
25/12/2020	51,000	1.80 ▲	3.53	49,200	51,000	48,100	3,100	158,100,000
24/12/2020	49,200	-1.10 ▼	-2.24	50,300	50,500	48,200	5,380	264,696,000
23/12/2020	49,600	1.30 ▲	2.62	48,300	51,900	48,600	9,610	476,656,000
22/12/2020	48,700	1.00 ▲	2.05	47,700	48,800	47,700	6,360	309,732,000
21/12/2020	47,900	0.30 ▲	0.63	47,600	48,000	47,500	3,860	184,894,000
20/12/2020	47,700	-0.20 ▼	-0.42	47,900	47,900	47,500	1,800	85,860,000
18/12/2020	47,700	-0.20 ▼	-0.42	47,900	47,900	47,500	1,800	85,860,000
17/12/2020	47,900	-0.50 ▼	-1.04	48,400	48,700	47,400	4,220	202,138,000
16/12/2020	48,600	0.70 ▲	1.44	47,900	48,700	48,000	5,220	253,692,000
15/12/2020	47,900	0.50 ▲	1.04	47,400	48,300	47,300	3,650	174,835,000
14/12/2020	47,300	0.10 ▲	0.21	47,200	47,600	47,200	4,110	194,403,000
13/12/2020	47,400	0.00 ■■	0.00	47,400	47,600	46,900	4,030	191,022,000
11/12/2020	47,400	0.00 ■■	0.00	47,400	47,600	46,900	4,030	191,022,000
10/12/2020	47,200	-0.20 ▼	-0.42	47,400	47,900	47,000	2,080	98,176,000
09/12/2020	47,300	-0.30 ▼	-0.63	47,600	48,000	47,200	3,170	149,941,000
08/12/2020	47,600	0.10 ▲	0.21	47,500	47,900	47,400	1,960	93,296,000
07/12/2020	47,700	0.00 ■■	0.00	47,700	48,000	47,200	3,660	174,582,000
04/12/2020	47,600	-0.60 ▼	-1.26	48,200	48,300	47,500	11,100	528,360,000
03/12/2020	48,000	-0.30 ▼	-0.63	48,300	49,000	47,400	3,020	144,960,000
02/12/2020	48,500	0.50 ▲	1.03	48,000	49,200	47,600	3,300	160,050,000
01/12/2020	48,200	0.10 ▲	0.21	48,100	48,400	46,900	7,530	362,946,000
30/11/2020	48,000	2.00 ▲	4.17	46,000	49,700	46,900	97,700	4,689,600,000
27/11/2020	46,600	1.30 ▲	2.79	45,300	46,900	45,500	35,400	1,649,640,000
26/11/2020	45,500	0.00 ■■	0.00	45,500	45,500	45,100	11,600	527,800,000
25/11/2020	45,500	0.40 ▲	0.88	45,100	45,900	45,100	13,900	632,450,000
24/11/2020	45,400	0.30 ▲	0.66	45,100	45,400	45,000	29,700	1,348,380,000
23/11/2020	45,300	0.00 ■■	0.00	45,300	45,400	44,900	22,600	1,023,780,000
20/11/2020	45,300	0.00 ■■	0.00	45,300	45,500	45,000	25,300	1,146,090,000
19/11/2020	45,500	0.40 ▲	0.88	45,100	45,800	45,000	48,600	2,211,300,000
18/11/2020	44,800	-0.40 ▼	-0.89	45,200	45,300	44,800	5,110	228,928,000
17/11/2020	45,400	0.30 ▲	0.66	45,100	46,000	45,000	35,000	1,589,000,000
16/11/2020	44,900	-0.80 ▼	-1.78	45,700	45,700	44,800	4,360	195,764,000
13/11/2020	45,600	-0.90 ▼	-1.97	46,500	46,200	45,400	1,910	87,096,000
12/11/2020	46,200	1.10 ▲	2.38	45,100	47,500	45,100	5,360	247,632,000
11/11/2020	45,500	1.70 ▲	3.74	43,800	46,000	43,600	7,610	346,255,000
10/11/2020	43,900	0.50 ▲	1.14	43,400	44,000	43,300	1,050	46,095,000
09/11/2020	43,500	-0.10 ▼	-0.23	43,600	43,600	43,200	1,250	54,375,000
06/11/2020	43,700	0.10 ▲	0.23	43,600	43,700	43,400	430	18,791,000
05/11/2020	43,500	-0.20 ▼	-0.46	43,700	43,900	43,400	14,300	622,050,000
04/11/2020	43,500	-0.20 ▼	-0.46	43,700	43,800	43,500	360	15,660,000
03/11/2020	43,400	0.00 ■■	0.00	43,400	44,300	43,400	220	9,548,000
02/11/2020	43,400	0.60 ▲	1.38	42,800	44,000	43,000	1,300	56,420,000
30/10/2020	42,600	0.00 ■■	0.00	42,600	43,100	42,000	12,500	532,500,000
29/10/2020	42,500	-0.50 ▼	-1.18	43,000	42,900	42,500	8,200	348,500,000
28/10/2020	42,200	-1.90 ▼	-4.50	44,100	44,000	42,000	21,800	919,960,000
27/10/2020	44,000	-0.70 ▼	-1.59	44,700	44,500	43,700	2,240	98,560,000
26/10/2020	44,500	-0.40 ▼	-0.90	44,900	45,000	44,500	10,700	476,150,000
23/10/2020	44,800	-0.20 ▼	-0.45	45,000	45,000	44,800	1,860	83,328,000
22/10/2020	45,200	0.30 ▲	0.66	44,900	45,400	44,600	6,050	273,460,000
21/10/2020	44,600	-0.20 ▼	-0.45	44,800	45,200	44,600	48,600	2,167,560,000
20/10/2020	44,700	-0.30 ▼	-0.67	45,000	45,400	44,000	4,720	210,984,000
19/10/2020	45,300	0.40 ▲	0.88	44,900	46,400	44,600	690	31,257,000
16/10/2020	45,000	-1.40 ▼	-3.11	46,400	47,000	44,000	6,800	306,000,000
15/10/2020	46,500	3.50 ▲	7.53	43,000	47,900	43,700	159,500	7,416,750,000
14/10/2020	43,600	0.30 ▲	0.69	43,300	43,600	42,800	2,030	88,508,000
13/10/2020	43,000	-1.10 ▼	-2.56	44,100	44,000	43,000	33,000	1,419,000,000
12/10/2020	44,100	-0.70 ▼	-1.59	44,800	44,800	43,000	4,190	184,779,000
09/10/2020	44,600	-0.90 ▼	-2.02	45,500	45,800	44,000	28,400	1,266,640,000
08/10/2020	45,400	-0.70 ▼	-1.54	46,100	46,800	45,000	2,720	123,488,000
07/10/2020	46,800	2.90 ▲	6.20	43,900	47,500	44,000	7,590	355,212,000
06/10/2020	44,700	3.10 ▲	6.94	41,600	44,900	42,700	48,600	2,172,420,000
05/10/2020	42,300	0.40 ▲	0.95	41,900	42,800	41,000	36,200	1,531,260,000
02/10/2020	42,400	0.20 ▲	0.47	42,200	42,800	41,300	2,750	116,600,000
01/10/2020	42,600	1.50 ▲	3.52	41,100	43,000	41,100	24,000	1,022,400,000
30/09/2020	41,000	0.00 ■■	0.00	41,000	41,100	41,000	310	12,710,000
29/09/2020	41,000	0.00 ■■	0.00	41,000	41,800	41,000	5,300	217,300,000
28/09/2020	41,100	0.00 ■■	0.00	41,100	41,500	41,000	45,500	1,870,050,000
25/09/2020	41,000	-0.10 ▼	-0.24	41,100	41,400	41,000	32,900	1,348,900,000
24/09/2020	41,100	0.10 ▲	0.24	41,000	41,500	41,000	3,820	157,002,000
23/09/2020	41,000	0.00 ■■	0.00	41,000	41,300	41,000	590	24,190,000
22/09/2020	41,300	0.40 ▲	0.97	40,900	41,500	40,600	1,060	43,778,000
21/09/2020	41,400	0.40 ▲	0.97	41,000	41,500	40,500	39,700	1,643,580,000
18/09/2020	41,300	0.10 ▲	0.24	41,200	41,500	41,000	1,410	58,233,000
17/09/2020	41,300	-0.10 ▼	-0.24	41,400	41,300	41,000	7,200	297,360,000
16/09/2020	41,400	-0.20 ▼	-0.48	41,600	41,600	41,300	5,300	219,420,000
15/09/2020	41,500	-0.10 ▼	-0.24	41,600	41,700	41,500	670	27,805,000
14/09/2020	41,600	0.20 ▲	0.48	41,400	42,500	41,500	570	23,712,000
11/09/2020	42,000	0.20 ▲	0.48	41,800	42,000	41,000	7,900	331,800,000
10/09/2020	41,000	-1.00 ▼	-2.44	42,000	42,500	41,000	1,840	75,440,000
09/09/2020	42,000	-0.10 ▼	-0.24	42,100	42,200	42,000	7,000	294,000,000
08/09/2020	42,000	-0.10 ▼	-0.24	42,100	43,000	42,000	150	6,300,000
07/09/2020	42,400	0.20 ▲	0.47	42,200	42,400	42,000	620	26,288,000
04/09/2020	42,200	0.10 ▲	0.24	42,100	42,200	42,000	710	29,962,000
03/09/2020	42,100	-0.10 ▼	-0.24	42,200	42,500	42,000	2,130	89,673,000
01/09/2020	42,700	0.10 ▲	0.23	42,600	43,000	41,700	1,110	47,397,000
31/08/2020	42,700	-0.20 ▼	-0.47	42,900	42,700	42,500	660	28,182,000
28/08/2020	42,700	0.20 ▲	0.47	42,500	43,000	42,600	12,900	550,830,000
27/08/2020	42,900	0.00 ■■	0.00	42,900	43,000	40,000	27,200	1,166,880,000
26/08/2020	42,800	-0.40 ▼	-0.93	43,200	43,200	42,700	700	29,960,000
25/08/2020	43,200	0.00 ■■	0.00	43,200	43,300	43,100	730	31,536,000
24/08/2020	43,300	1.00 ▲	2.31	42,300	43,500	43,000	4,000	173,200,000
21/08/2020	42,400	-0.20 ▼	-0.47	42,600	42,400	42,000	3,000	127,200,000
20/08/2020	42,900	0.50 ▲	1.17	42,400	43,000	42,200	4,000	171,600,000
19/08/2020	42,900	0.60 ▲	1.40	42,300	42,900	42,300	100	4,290,000
18/08/2020	42,400	-0.40 ▼	-0.94	42,800	42,400	42,100	740	31,376,000
17/08/2020	42,500	-0.60 ▼	-1.41	43,100	43,200	42,500	9,600	408,000,000
14/08/2020	43,200	-0.10 ▼	-0.23	43,300	43,400	42,900	390	16,848,000
13/08/2020	43,500	0.10 ▲	0.23	43,400	43,500	43,100	710	30,885,000
12/08/2020	43,200	0.00 ■■	0.00	43,200	44,000	43,100	800	34,560,000
11/08/2020	43,400	0.20 ▲	0.46	43,200	43,500	43,200	1,930	83,762,000
10/08/2020	43,500	0.30 ▲	0.69	43,200	43,500	43,000	5,600	243,600,000
07/08/2020	43,200	0.00 ■■	0.00	43,200	43,400	43,000	9,000	388,800,000
06/08/2020	43,300	0.10 ▲	0.23	43,200	44,000	43,000	1,060	45,898,000
05/08/2020	43,500	0.00 ■■	0.00	43,500	43,600	39,000	1,460	63,510,000
04/08/2020	43,600	0.30 ▲	0.69	43,300	43,600	43,300	1,660	72,376,000
03/08/2020	43,100	1.00 ▲	2.32	42,100	48,000	42,100	10,500	452,550,000
31/07/2020	42,000	-0.90 ▼	-2.14	42,900	43,000	41,500	1,270	53,340,000
30/07/2020	42,900	1.20 ▲	2.80	41,700	43,500	42,000	16,400	703,560,000
29/07/2020	41,000	-2.00 ▼	-4.88	43,000	43,000	41,000	1,380	56,580,000
28/07/2020	43,400	2.20 ▲	5.07	41,200	43,800	41,200	1,230	53,382,000
27/07/2020	40,000	-4.70 ▼	-11.75	44,700	43,000	39,000	19,800	792,000,000
24/07/2020	43,000	-3.10 ▼	-7.21	46,100	46,100	43,000	2,680	115,240,000
23/07/2020	46,000	-1.00 ▼	-2.17	47,000	46,500	46,000	3,000	138,000,000
22/07/2020	47,100	0.00 ■■	0.00	47,100	47,100	47,000	1,240	58,404,000
21/07/2020	47,900	0.60 ▲	1.25	47,300	47,900	47,000	1,030	49,337,000
20/07/2020	47,300	-0.50 ▼	-1.06	47,800	48,500	45,500	680	32,164,000
17/07/2020	47,800	0.60 ▲	1.26	47,200	48,000	47,300	1,630	77,914,000
16/07/2020	47,800	0.10 ▲	0.21	47,700	47,800	47,000	1,390	66,442,000
15/07/2020	47,500	-0.30 ▼	-0.63	47,800	47,800	47,500	1,010	47,975,000
14/07/2020	48,000	-0.20 ▼	-0.42	48,200	48,000	47,600	15,100	724,800,000
13/07/2020	48,400	-0.60 ▼	-1.24	49,000	49,000	47,700	1,130	54,692,000
10/07/2020	48,300	-0.20 ▼	-0.41	48,500	49,100	48,300	120	5,796,000
09/07/2020	48,900	0.30 ▲	0.61	48,600	48,900	48,200	1,380	67,482,000
08/07/2020	48,600	-0.20 ▼	-0.41	48,800	48,800	48,300	990	48,114,000
07/07/2020	48,600	0.00 ■■	0.00	48,600	49,500	48,600	5,700	277,020,000
06/07/2020	48,600	0.30 ▲	0.62	48,300	49,400	48,400	2,170	105,462,000
03/07/2020	48,000	0.00 ■■	0.00	48,000	48,400	48,000	4,600	220,800,000
02/07/2020	48,000	0.70 ▲	1.46	47,300	48,500	47,600	2,810	134,880,000
01/07/2020	48,200	1.00 ▲	2.07	47,200	48,200	47,000	430	20,726,000
30/06/2020	46,600	-0.50 ▼	-1.07	47,100	48,500	46,500	950	44,270,000
29/06/2020	47,500	-2.00 ▼	-4.21	49,500	49,000	46,800	2,570	122,075,000
26/06/2020	49,000	-1.00 ▼	-2.04	50,000	50,500	49,000	2,010	98,490,000
25/06/2020	49,500	-0.80 ▼	-1.62	50,300	50,800	48,500	7,400	366,300,000
24/06/2020	49,900	-0.70 ▼	-1.40	50,600	51,800	49,800	18,200	908,180,000
23/06/2020	50,800	1.90 ▲	3.74	48,900	52,500	48,800	52,200	2,651,760,000
22/06/2020	49,000	0.40 ▲	0.82	48,600	49,500	48,600	10,100	494,900,000
19/06/2020	48,500	0.30 ▲	0.62	48,200	50,000	48,400	37,300	1,809,050,000
18/06/2020	48,500	-0.20 ▼	-0.41	48,700	48,600	47,000	2,740	132,890,000
17/06/2020	48,500	0.00 ■■	0.00	48,500	50,000	47,600	210	10,185,000
16/06/2020	48,600	0.70 ▲	1.44	47,900	50,400	47,700	910	44,226,000
15/06/2020	47,000	-0.90 ▼	-1.91	47,900	49,000	47,000	2,400	112,800,000
12/06/2020	48,300	-2.00 ▼	-4.14	50,300	49,000	43,100	5,970	288,351,000
11/06/2020	48,000	-3.80 ▼	-7.92	51,800	52,700	47,000	6,900	331,200,000
10/06/2020	51,700	-0.20 ▼	-0.39	51,900	53,000	51,000	1,940	100,298,000
09/06/2020	52,000	0.10 ▲	0.19	51,900	52,500	51,600	3,810	198,120,000
08/06/2020	52,400	0.70 ▲	1.34	51,700	52,400	51,700	66,500	3,484,600,000
06/06/2020	51,800	-0.70 ▼	-1.35	52,500	52,000	51,000	2,360	122,248,000
05/06/2020	51,800	-0.70 ▼	-1.35	52,500	52,000	51,000	2,360	122,248,000
04/06/2020	52,000	-2.00 ▼	-3.85	54,000	54,000	51,500	7,780	404,560,000
03/06/2020	54,000	-0.60 ▼	-1.11	54,600	54,800	53,500	1,160	62,640,000
02/06/2020	53,600	0.40 ▲	0.75	53,200	55,500	53,600	11,830	634,088,000
01/06/2020	54,000	3.80 ▲	7.04	50,200	54,700	50,400	19,720	1,064,880,000
31/05/2020	50,100	-0.40 ▼	-0.80	50,500	50,500	50,100	1,700	85,170,000
29/05/2020	50,100	-0.40 ▼	-0.80	50,500	50,500	50,100	1,700	85,170,000
28/05/2020	50,200	-0.60 ▼	-1.20	50,800	51,000	50,100	4,290	215,358,000
27/05/2020	50,400	-0.30 ▼	-0.60	50,700	51,000	50,400	1,450	73,080,000
26/05/2020	51,000	0.50 ▲	0.98	50,500	51,500	50,100	1,750	89,250,000
25/05/2020	50,600	-0.10 ▼	-0.20	50,700	50,900	49,700	2,090	105,754,000
24/05/2020	50,600	-1.00 ▼	-1.98	51,600	51,500	50,300	2,050	103,730,000
22/05/2020	50,600	-1.00 ▼	-1.98	51,600	51,500	50,300	2,050	103,730,000
21/05/2020	51,300	0.30 ▲	0.58	51,000	52,000	51,000	2,810	144,153,000
20/05/2020	51,800	0.00 ■■	0.00	51,800	51,800	50,900	3,000	155,400,000
19/05/2020	51,700	-0.20 ▼	-0.39	51,900	52,900	51,400	3,760	194,392,000
18/05/2020	51,900	-1.30 ▼	-2.50	53,200	53,000	51,000	2,460	127,674,000
17/05/2020	52,000	-0.90 ▼	-1.73	52,900	54,900	52,000	3,610	187,720,000
15/05/2020	52,000	-0.90 ▼	-1.73	52,900	54,900	52,000	3,610	187,720,000
14/05/2020	53,000	2.00 ▲	3.77	51,000	55,000	50,200	7,190	381,070,000
13/05/2020	50,700	-0.80 ▼	-1.58	51,500	51,700	50,000	2,430	123,201,000
12/05/2020	51,100	-0.10 ▼	-0.20	51,200	52,500	51,000	2,580	131,838,000
11/05/2020	51,500	0.60 ▲	1.17	50,900	52,800	50,500	2,270	116,905,000
10/05/2020	50,700	0.90 ▲	1.78	49,800	52,000	50,300	3,190	161,733,000
08/05/2020	50,700	0.90 ▲	1.78	49,800	52,000	50,300	3,190	161,733,000
07/05/2020	50,000	0.30 ▲	0.60	49,700	51,000	49,200	1,980	99,000,000
06/05/2020	50,000	1.20 ▲	2.40	48,800	50,000	48,500	1,640	82,000,000
05/05/2020	48,900	-1.70 ▼	-3.48	50,600	50,000	48,500	4,560	222,984,000
04/05/2020	49,900	-3.00 ▼	-6.01	52,900	52,800	49,100	2,480	123,752,000
01/05/2020	52,700	0.80 ▲	1.52	51,900	54,800	52,500	2,030	106,981,000
30/04/2020	52,700	0.80 ▲	1.52	51,900	54,800	52,500	2,030	106,981,000
29/04/2020	52,700	0.80 ▲	1.52	51,900	54,800	52,500	2,030	106,981,000
28/04/2020	54,500	3.20 ▲	5.87	51,300	54,500	49,700	7,460	406,570,000
27/04/2020	51,300	-1.10 ▼	-2.14	52,400	52,500	50,500	2,240	114,912,000
26/04/2020	53,500	1.20 ▲	2.24	52,300	53,500	52,000	1,070	57,245,000
24/04/2020	53,500	1.20 ▲	2.24	52,300	53,500	52,000	1,070	57,245,000
23/04/2020	52,700	2.10 ▲	3.98	50,600	54,000	50,200	1,130	59,551,000
22/04/2020	50,800	-1.50 ▼	-2.95	52,300	52,500	48,000	3,410	173,228,000
21/04/2020	53,000	-3.60 ▼	-6.79	56,600	56,000	51,100	5,290	280,370,000
20/04/2020	55,000	-4.40 ▼	-8.00	59,400	59,900	54,500	7,200	396,000,000
19/04/2020	59,800	7.80 ▲	13.04	52,000	59,800	56,000	12,920	772,616,000
17/04/2020	59,800	7.80 ▲	13.04	52,000	59,800	56,000	12,920	772,616,000
16/04/2020	52,000	6.70 ▲	12.88	45,300	52,000	52,000	2,480	128,960,000
15/04/2020	47,700	6.20 ▲	13.00	41,500	47,700	42,000	8,760	417,852,000
14/04/2020	42,000	1.00 ▲	2.38	41,000	42,000	40,900	1,520	63,840,000
13/04/2020	40,800	-1.30 ▼	-3.19	42,100	42,000	40,600	810	33,048,000
12/04/2020	41,600	-0.30 ▼	-0.72	41,900	43,500	41,000	1,680	69,888,000
10/04/2020	41,600	-0.30 ▼	-0.72	41,900	43,500	41,000	1,680	69,888,000
09/04/2020	41,700	0.70 ▲	1.68	41,000	42,400	41,000	3,230	134,691,000
08/04/2020	42,000	-0.10 ▼	-0.24	42,100	42,500	40,000	1,380	57,960,000
07/04/2020	42,000	1.30 ▲	3.10	40,700	45,000	41,000	700	29,400,000
06/04/2020	40,000	1.60 ▲	4.00	38,400	42,900	40,000	3,570	142,800,000
05/04/2020	39,900	4.10 ▲	10.28	35,800	40,000	37,000	1,990	79,401,000
03/04/2020	39,900	4.10 ▲	10.28	35,800	40,000	37,000	1,990	79,401,000
02/04/2020	35,800	0.50 ▲	1.40	35,300	36,900	35,500	480	17,184,000
01/04/2020	35,800	0.50 ▲	1.40	35,300	36,900	35,500	480	17,184,000
31/03/2020	35,500	-0.90 ▼	-2.54	36,400	35,500	35,000	490	17,395,000
30/03/2020	35,600	-2.10 ▼	-5.90	37,700	37,500	35,100	1,540	54,824,000
29/03/2020	37,500	-0.60 ▼	-1.60	38,100	38,800	37,100	1,680	63,000,000
27/03/2020	37,500	-0.60 ▼	-1.60	38,100	38,800	37,100	1,680	63,000,000
26/03/2020	38,000	-1.10 ▼	-2.89	39,100	38,900	38,000	560	21,280,000
25/03/2020	38,500	-1.20 ▼	-3.12	39,700	39,500	38,500	830	31,955,000
24/03/2020	39,000	-2.50 ▼	-6.41	41,500	40,000	39,000	250	9,750,000
23/03/2020	41,000	-1.80 ▼	-4.39	42,800	42,000	40,900	940	38,540,000
22/03/2020	43,000	0.60 ▲	1.40	42,400	45,000	42,000	290	12,470,000
20/03/2020	43,000	0.60 ▲	1.40	42,400	45,000	42,000	290	12,470,000
19/03/2020	42,900	0.40 ▲	0.93	42,500	43,000	41,000	290	12,441,000
18/03/2020	42,900	3.10 ▲	7.23	39,800	43,800	42,000	1,890	81,081,000
17/03/2020	40,700	1.00 ▲	2.46	39,700	40,700	36,000	280	11,396,000
16/03/2020	39,000	-0.40 ▼	-1.03	39,400	41,000	39,000	5,200	202,800,000
13/03/2020	37,600	-5.50 ▼	-14.63	43,100	41,000	37,000	2,400	90,240,000
12/03/2020	41,300	-5.80 ▼	-14.04	47,100	44,200	41,000	8,700	359,310,000
11/03/2020	47,000	-0.20 ▼	-0.43	47,200	47,400	46,800	8,800	413,600,000
10/03/2020	50,900	0.30 ▲	0.59	50,600	50,900	45,100	610	31,049,000
09/03/2020	50,800	-1.40 ▼	-2.76	52,200	54,700	44,900	340	17,272,000
06/03/2020	52,700	0.00 ■■	0.00	52,700	52,700	52,000	390	20,553,000
05/03/2020	52,100	-0.30 ▼	-0.58	52,400	52,800	52,000	280	14,588,000
04/03/2020	52,000	-0.30 ▼	-0.58	52,300	55,000	52,000	640	33,280,000
03/03/2020	52,200	-0.30 ▼	-0.57	52,500	52,700	52,000	500	26,100,000
02/03/2020	52,300	-2.70 ▼	-5.16	55,000	53,000	52,000	340	17,782,000
28/02/2020	55,000	-1.10 ▼	-2.00	56,100	55,000	55,000	80	4,400,000
27/02/2020	55,300	-0.70 ▼	-1.27	56,000	57,900	55,300	230	12,719,000
26/02/2020	56,000	0.60 ▲	1.07	55,400	56,000	56,000	40	2,240,000
25/02/2020	55,200	-1.00 ▼	-1.81	56,200	57,900	55,100	5,700	314,640,000
24/02/2020	55,900	-1.70 ▼	-3.04	57,600	57,000	55,900	160	8,944,000
21/02/2020	57,900	0.30 ▲	0.52	57,600	58,100	57,100	4,200	243,180,000
20/02/2020	57,100	-0.60 ▼	-1.05	57,700	59,000	57,100	540	30,834,000
19/02/2020	58,600	0.00 ■■	0.00	58,600	58,600	57,000	500	29,300,000
17/02/2020	59,000	0.20 ▲	0.34	58,800	59,000	58,100	6,800	401,200,000
15/02/2020	58,700	0.60 ▲	1.02	58,100	59,000	58,400	1,000	58,700,000
14/02/2020	58,700	0.60 ▲	1.02	58,100	59,000	58,400	1,000	58,700,000
13/02/2020	59,000	-0.40 ▼	-0.68	59,400	59,700	57,000	860	50,740,000
12/02/2020	59,600	0.10 ▲	0.17	59,500	59,700	56,200	1,120	66,752,000
11/02/2020	59,200	1.50 ▲	2.53	57,700	59,800	59,000	340	20,128,000
10/02/2020	59,000	1.10 ▲	1.86	57,900	59,000	55,000	2,420	142,780,000
09/02/2020	57,800	-0.20 ▼	-0.35	58,000	58,000	57,800	700	40,460,000
07/02/2020	57,800	-0.20 ▼	-0.35	58,000	58,000	57,800	700	40,460,000
06/02/2020	58,000	0.80 ▲	1.38	57,200	59,800	57,500	1,290	74,820,000
05/02/2020	58,000	-0.30 ▼	-0.52	58,300	58,000	50,000	5,550	321,900,000
04/02/2020	57,500	-2.70 ▼	-4.70	60,200	60,000	57,500	360	20,700,000
03/02/2020	60,000	-4.30 ▼	-7.17	64,300	63,000	60,000	650	39,000,000
02/02/2020	65,800	0.50 ▲	0.76	65,300	66,000	58,000	1,400	92,120,000
31/01/2020	65,800	0.50 ▲	0.76	65,300	66,000	58,000	1,400	92,120,000
30/01/2020	65,000	-0.70 ▼	-1.08	65,700	66,000	64,900	2,200	143,000,000
29/01/2020	65,200	-0.70 ▼	-1.07	65,900	66,000	65,200	200	13,040,000
28/01/2020	65,200	-0.70 ▼	-1.07	65,900	66,000	65,200	200	13,040,000
27/01/2020	65,200	-0.70 ▼	-1.07	65,900	66,000	65,200	200	13,040,000
26/01/2020	65,200	-0.70 ▼	-1.07	65,900	66,000	65,200	200	13,040,000
24/01/2020	65,200	-0.70 ▼	-1.07	65,900	66,000	65,200	200	13,040,000
23/01/2020	65,200	-0.70 ▼	-1.07	65,900	66,000	65,200	200	13,040,000
22/01/2020	65,200	-0.70 ▼	-1.07	65,900	66,000	65,200	200	13,040,000
21/01/2020	65,900	-0.10 ▼	-0.15	66,000	66,000	65,800	10,700	705,130,000
20/01/2020	66,000	0.10 ▲	0.15	65,900	66,000	66,000	2,200	145,200,000
17/01/2020	66,000	0.00 ■■	0.00	66,000	66,000	65,200	8,100	534,600,000
16/01/2020	66,000	0.00 ■■	0.00	66,000	66,000	65,900	11,200	739,200,000
15/01/2020	66,000	0.10 ▲	0.15	65,900	66,000	65,100	25,200	1,663,200,000
14/01/2020	65,900	0.10 ▲	0.15	65,800	65,900	65,800	3,200	210,880,000
13/01/2020	65,900	0.00 ■■	0.00	65,900	65,900	65,100	1,760	115,984,000
10/01/2020	65,900	0.00 ■■	0.00	65,900	66,000	65,200	870	57,333,000
09/01/2020	65,900	0.00 ■■	0.00	65,900	66,000	65,000	3,260	214,834,000
08/01/2020	65,900	0.00 ■■	0.00	65,900	66,000	65,500	12,700	836,930,000
07/01/2020	66,000	0.00 ■■	0.00	66,000	66,000	65,100	3,460	228,360,000
06/01/2020	66,000	0.10 ▲	0.15	65,900	66,000	65,300	690	45,540,000
03/01/2020	66,000	0.00 ■■	0.00	66,000	66,100	65,000	3,030	199,980,000
02/01/2020	66,000	0.00 ■■	0.00	66,000	66,000	65,800	3,020	199,320,000
01/01/2020	78,500	2.50 ▲	3.29	76,000	81,000	76,000	50,000	3,950,000,000
12/11/2019	76,000	-1.18 ▼	-1.53	77,183	76,000	76,000	50,000	3,800,000,000
11/11/2019	77,183	0.00 ■■	0.00	77,183	80,000	76,000	1,552,002	120,753,553,600
10/11/2019	77,183	0.00 ■■	0.00	77,183	80,000	76,000	1,552,002	120,753,553,600
09/11/2019	77,183	0.00 ■■	0.00	77,183	80,000	76,000	1,552,002	120,753,553,600
08/11/2019	77,183	0.00 ■■	0.00	77,183	80,000	76,000	1,552,002	120,753,553,600
07/11/2019	77,183	0.00 ■■	0.00	77,183	80,000	76,000	1,552,002	120,753,553,600
06/11/2019	77,183	-0.17 ▼	-0.22	77,350	80,000	76,000	1,552,002	120,753,553,600
05/11/2019	77,350	0.00 ■■	0.00	77,350	80,000	76,700	1,532,002	119,263,553,600
04/11/2019	77,350	0.35 ▲	0.45	77,000	80,000	76,700	1,532,002	119,263,553,600
03/11/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	30,000	2,310,000,000
02/11/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	30,000	2,310,000,000
01/11/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	40,000	3,080,000,000
31/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	140,000	10,780,000,000
30/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	140,000	10,780,000,000
29/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	140,000	10,780,000,000
28/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	210,000	16,170,000,000
27/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	210,000	16,170,000,000
26/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	210,000	16,170,000,000
25/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	210,000	16,170,000,000
24/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	200,000	15,400,000,000
23/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	100,000	7,700,000,000
22/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	100,000	7,700,000,000
21/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	120,000	9,240,000,000
20/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	20,000	1,540,000,000
19/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	20,000	1,540,000,000
18/10/2019	77,000	0.00 ■■	0.00	77,000	77,000	77,000	20,000	1,540,000,000
17/10/2019	77,000	0.67 ▲	0.87	76,333	77,000	77,000	20,000	1,540,000,000
16/10/2019	76,333	0.00 ■■	0.00	76,333	77,000	76,000	50,000	3,820,000,000
15/10/2019	76,333	-0.08 ▼	-0.11	76,417	77,000	76,000	50,000	3,820,000,000
14/10/2019	76,417	0.12 ▲	0.15	76,300	77,000	76,000	100,000	7,650,000,000
13/10/2019	76,300	0.00 ■■	0.00	76,300	77,000	76,000	80,000	6,110,000,000
12/10/2019	76,300	-0.62 ▼	-0.80	76,917	77,000	76,000	80,000	6,110,000,000
11/10/2019	76,917	0.00 ■■	0.00	76,917	80,000	76,000	580,000	46,110,000,000
10/10/2019	76,917	0.00 ■■	0.00	76,917	80,000	76,000	580,000	46,110,000,000
09/10/2019	76,917	-1.08 ▼	-1.39	78,000	80,000	76,000	580,000	46,110,000,000
08/10/2019	78,000	-0.57 ▼	-0.73	78,571	80,500	76,000	570,000	45,440,000,000
07/10/2019	78,571	-1.55 ▼	-1.94	80,125	80,500	76,000	610,000	48,640,000,000
06/10/2019	80,125	0.00 ■■	0.00	80,125	80,500	80,000	560,000	44,810,000,000
05/10/2019	80,125	0.00 ■■	0.00	80,125	80,500	80,000	560,000	44,810,000,000
04/10/2019	80,125	-0.04 ▼	-0.05	80,167	80,500	80,000	560,000	44,810,000,000
03/10/2019	80,167	0.00 ■■	0.00	80,167	80,500	80,000	60,000	4,810,000,000
02/10/2019	80,167	0.00 ■■	0.00	80,167	80,500	80,000	60,000	4,810,000,000
01/10/2019	80,167	0.17 ▲	0.21	80,000	80,500	80,000	60,000	4,810,000,000
30/09/2019	80,000	0.00 ■■	0.00	0	80,000	80,000	40,000	3,200,000,000

(ĐVT: 1,000 VNĐ)