Lịch sử giao dịch HCM - 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 Chứng Khoán Tp.Hồ Chí Minh
Ho Chi Minh City Securities Corporation
Mã CK: HCM 27.70 ▼ -0.35 (-1.26%) (cập nhật 19:30 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.hsc.com.vn

HCM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	27,700	-0.35 ▼	-1.26	28,050	28,200	27,650	471,530	13,061,381,000
21/11/2024	28,050	0.35 ▲	1.25	27,700	28,200	27,500	715,990	20,083,519,500
20/11/2024	27,700	0.70 ▲	2.53	27,000	28,150	26,700	1,199,400	33,223,380,000
19/11/2024	27,000	-0.35 ▼	-1.30	27,350	27,500	26,750	378,700	10,224,900,000
18/11/2024	27,350	0.95 ▲	3.47	26,400	27,800	26,350	859,970	23,520,179,500
15/11/2024	26,400	-0.70 ▼	-2.65	27,100	27,050	26,100	1,207,300	31,872,720,000
14/11/2024	27,100	-0.90 ▼	-3.32	28,000	28,250	26,800	989,650	26,819,515,000
13/11/2024	28,000	-0.50 ▼	-1.79	28,500	28,550	27,750	813,020	22,764,560,000
12/11/2024	28,500	-0.10 ▼	-0.35	28,600	29,100	28,500	416,180	11,861,130,000
11/11/2024	28,600	-0.50 ▼	-1.75	29,100	29,150	28,250	1,067,160	30,520,776,000
08/11/2024	29,100	-0.20 ▼	-0.69	29,300	29,450	29,000	594,160	17,290,056,000
07/11/2024	29,300	-0.15 ▼	-0.51	29,450	29,600	29,300	523,050	15,325,365,000
06/11/2024	29,450	0.50 ▲	1.70	28,950	29,500	29,000	844,630	24,874,353,500
05/11/2024	28,950	-0.05 ▼	-0.17	29,000	29,250	28,950	397,830	11,517,178,500
04/11/2024	29,000	0.60 ▲	2.07	28,400	29,250	28,200	967,670	28,062,430,000
01/11/2024	28,400	-0.40 ▼	-1.41	28,800	28,750	28,300	441,260	12,531,784,000
31/10/2024	28,800	0.45 ▲	1.56	28,350	28,900	28,400	514,460	14,816,448,000
30/10/2024	28,350	-0.30 ▼	-1.06	28,650	28,750	28,200	523,630	14,844,910,500
29/10/2024	28,650	-0.05 ▼	-0.17	28,700	29,000	28,500	534,820	15,322,593,000
28/10/2024	28,700	0.40 ▲	1.39	28,300	29,000	28,450	460,080	13,204,296,000
25/10/2024	28,300	0.10 ▲	0.35	28,200	28,450	28,200	645,010	18,253,783,000
24/10/2024	28,200	-0.70 ▼	-2.48	28,900	29,200	28,200	1,102,710	31,096,422,000
23/10/2024	28,900	0.00 ■■	0.00	28,900	29,350	28,700	744,020	21,502,178,000
22/10/2024	28,900	-0.65 ▼	-2.25	29,550	29,750	28,550	1,315,020	38,004,078,000
21/10/2024	29,550	-0.90 ▼	-3.05	30,450	30,450	29,500	1,290,400	38,131,320,000
18/10/2024	30,450	-0.15 ▼	-0.49	30,600	31,000	30,450	1,117,930	34,040,968,500
17/10/2024	30,600	0.30 ▲	0.98	30,300	30,650	29,600	1,065,220	32,595,732,000
16/10/2024	30,300	-0.05 ▼	-0.17	30,350	30,600	30,250	486,580	14,743,374,000
15/10/2024	30,350	-0.65 ▼	-2.14	31,000	31,300	30,300	970,690	29,460,441,500
14/10/2024	31,000	-0.20 ▼	-0.65	31,200	31,550	31,000	739,230	22,916,130,000
11/10/2024	31,200	0.80 ▲	2.56	30,400	31,200	30,150	1,169,250	36,480,600,000
10/10/2024	30,400	-0.25 ▼	-0.82	30,650	31,050	30,400	736,220	22,381,088,000
09/10/2024	30,650	0.05 ▲	0.16	30,600	30,850	30,200	822,610	25,212,996,500
08/10/2024	30,600	-0.50 ▼	-1.63	31,100	31,350	30,100	1,711,590	52,374,654,000
07/10/2024	31,100	0.65 ▲	2.09	30,450	31,100	30,500	842,380	26,198,018,000
04/10/2024	30,450	0.10 ▲	0.33	30,350	30,800	30,250	739,060	22,504,377,000
03/10/2024	30,350	-0.30 ▼	-0.99	30,650	31,000	30,150	1,202,450	36,494,357,500
02/10/2024	30,650	-0.35 ▼	-1.14	31,000	31,050	30,300	1,116,700	34,226,855,000
01/10/2024	31,000	0.05 ▲	0.16	30,950	31,800	30,950	1,135,550	35,202,050,000
30/09/2024	30,950	0.15 ▲	0.48	30,800	31,450	30,600	716,300	22,169,485,000
27/09/2024	30,800	-0.25 ▼	-0.81	31,050	31,300	30,800	1,004,950	30,952,460,000
26/09/2024	31,050	-0.15 ▼	-0.48	31,200	31,350	30,800	1,339,160	41,580,918,000
25/09/2024	31,200	0.50 ▲	1.60	30,700	31,800	30,900	1,607,970	50,168,664,000
24/09/2024	30,700	0.25 ▲	0.81	30,450	30,800	30,450	647,880	19,889,916,000
23/09/2024	30,450	-0.20 ▼	-0.66	30,650	30,900	30,450	942,050	28,685,422,500
20/09/2024	30,650	0.15 ▲	0.49	30,500	30,950	30,500	1,091,380	33,450,797,000
19/09/2024	30,500	0.35 ▲	1.15	30,150	30,700	30,050	1,179,920	35,987,560,000
18/09/2024	30,150	1.15 ▲	3.81	29,000	30,800	29,050	2,954,600	89,081,190,000
17/09/2024	29,000	0.80 ▲	2.76	28,200	29,000	28,050	924,650	26,814,850,000
16/09/2024	28,200	-1.00 ▼	-3.55	29,200	29,350	28,200	1,552,920	43,792,344,000
13/09/2024	29,200	0.35 ▲	1.20	28,850	29,700	28,900	1,378,220	40,244,024,000
12/09/2024	28,850	-0.15 ▼	-0.52	29,000	29,300	28,850	520,980	15,030,273,000
11/09/2024	29,000	0.15 ▲	0.52	28,850	29,300	28,350	990,430	28,722,470,000
10/09/2024	28,850	-0.30 ▼	-1.04	29,150	29,350	28,350	1,180,510	34,057,713,500
09/09/2024	29,150	-0.15 ▼	-0.51	29,300	29,450	28,750	705,030	20,551,624,500
06/09/2024	29,300	0.15 ▲	0.51	29,150	29,400	28,650	932,820	27,331,626,000
05/09/2024	29,150	0.00 ■■	0.00	29,150	29,800	28,800	1,435,550	41,846,282,500
04/09/2024	29,150	-0.15 ▼	-0.51	29,300	29,250	28,650	968,470	28,230,900,500
30/08/2024	29,250	0.05 ▲	0.17	29,200	29,550	28,950	764,210	22,353,142,500
29/08/2024	29,200	-0.25 ▼	-0.86	29,450	29,600	29,050	615,720	17,979,024,000
28/08/2024	29,450	0.25 ▲	0.85	29,200	29,800	28,950	1,492,610	43,957,364,500
27/08/2024	29,200	-0.50 ▼	-1.71	29,700	29,750	29,000	910,030	26,572,876,000
26/08/2024	29,700	0.95 ▲	3.20	28,750	29,950	28,750	2,283,320	67,814,604,000
23/08/2024	28,750	0.75 ▲	2.61	28,000	28,950	27,650	2,111,440	60,703,900,000
22/08/2024	28,000	0.50 ▲	1.79	27,500	28,000	27,300	927,110	25,959,080,000
21/08/2024	27,500	0.10 ▲	0.36	27,400	27,600	27,200	875,090	24,064,975,000
20/08/2024	27,400	0.25 ▲	0.91	27,150	27,750	26,950	1,176,330	32,231,442,000
19/08/2024	27,150	-0.05 ▼	-0.18	27,200	27,600	26,950	653,860	17,752,299,000
16/08/2024	27,200	1.70 ▲	6.25	25,500	27,200	25,650	1,881,280	51,170,816,000
15/08/2024	25,500	-0.40 ▼	-1.57	25,900	26,000	25,350	453,000	11,551,500,000
14/08/2024	25,900	-0.10 ▼	-0.39	26,000	26,300	25,550	542,190	14,042,721,000
13/08/2024	26,000	0.10 ▲	0.38	25,900	26,100	25,300	724,230	18,829,980,000
12/08/2024	25,900	0.45 ▲	1.74	25,450	25,900	25,300	496,850	12,868,415,000
09/08/2024	25,450	1.15 ▲	4.52	24,300	25,550	24,550	851,240	21,664,058,000
08/08/2024	24,300	-0.15 ▼	-0.62	24,450	24,850	24,150	506,220	12,301,146,000
07/08/2024	24,450	0.15 ▲	0.61	24,300	24,500	23,900	359,910	8,799,799,500
06/08/2024	24,300	1.30 ▲	5.35	23,000	24,350	23,100	684,730	16,638,939,000
05/08/2024	23,000	-1.55 ▼	-6.74	24,550	24,350	23,000	927,980	21,343,540,000
02/08/2024	24,550	0.30 ▲	1.22	24,250	24,950	23,500	798,110	19,593,600,500
01/08/2024	24,250	-1.10 ▼	-4.54	25,350	25,500	24,000	813,430	19,725,677,500
31/07/2024	25,350	-0.25 ▼	-0.99	25,600	25,850	25,250	289,150	7,329,952,500
30/07/2024	25,600	-0.05 ▼	-0.20	25,650	25,900	25,350	329,080	8,424,448,000
29/07/2024	25,650	0.25 ▲	0.97	25,400	25,900	25,500	338,190	8,674,573,500
26/07/2024	25,400	0.35 ▲	1.38	25,050	25,450	25,050	242,830	6,167,882,000
25/07/2024	25,050	-0.50 ▼	-2.00	25,550	25,400	24,800	355,410	8,903,020,500
24/07/2024	25,550	0.00 ■■	0.00	25,550	25,900	24,500	781,930	19,978,311,500
23/07/2024	25,550	-0.95 ▼	-3.72	26,500	26,750	25,500	655,920	16,758,756,000
22/07/2024	26,500	0.50 ▲	1.89	26,000	26,800	26,100	967,910	25,649,615,000
19/07/2024	26,000	-0.10 ▼	-0.38	26,100	26,500	25,800	454,330	11,812,580,000
18/07/2024	26,100	0.20 ▲	0.77	25,900	26,200	25,700	516,210	13,473,081,000
17/07/2024	25,900	-0.60 ▼	-2.32	26,500	26,750	25,300	692,540	17,936,786,000
16/07/2024	26,500	0.00 ■■	0.00	26,500	26,900	26,500	376,650	9,981,225,000
15/07/2024	26,500	-0.10 ▼	-0.38	26,600	26,900	26,300	335,090	8,879,885,000
12/07/2024	27,800	-0.40 ▼	-1.44	28,200	28,350	27,500	451,130	12,541,414,000
11/07/2024	28,200	0.40 ▲	1.42	27,800	28,300	27,850	706,630	19,926,966,000
10/07/2024	27,800	-0.20 ▼	-0.72	28,000	28,200	27,700	418,780	11,642,084,000
09/07/2024	28,000	0.65 ▲	2.32	27,350	28,100	27,300	755,330	21,149,240,000
08/07/2024	27,350	0.05 ▲	0.18	27,300	27,700	27,300	317,700	8,689,095,000
05/07/2024	27,300	-0.20 ▼	-0.73	27,500	27,650	27,200	290,920	7,942,116,000
04/07/2024	27,500	0.20 ▲	0.73	27,300	27,600	27,150	408,010	11,220,275,000
03/07/2024	27,300	0.20 ▲	0.73	27,100	27,400	27,150	412,160	11,251,968,000
02/07/2024	27,100	0.50 ▲	1.85	26,600	27,200	26,850	334,850	9,074,435,000
01/07/2024	26,600	0.40 ▲	1.50	26,200	26,750	26,100	432,540	11,505,564,000
28/06/2024	26,200	-0.45 ▼	-1.72	26,650	27,000	26,050	595,960	15,614,152,000
27/06/2024	26,650	0.00 ■■	0.00	26,650	26,850	26,400	305,320	8,136,778,000
26/06/2024	26,650	-0.20 ▼	-0.75	26,850	27,000	26,200	495,540	13,206,141,000
25/06/2024	26,850	0.30 ▲	1.12	26,550	27,000	26,500	628,750	16,881,937,500
24/06/2024	26,550	-1.60 ▼	-6.03	28,150	28,250	26,550	1,652,530	43,874,671,500
21/06/2024	28,150	0.05 ▲	0.18	28,100	28,400	28,000	574,660	16,176,679,000
20/06/2024	28,100	-0.25 ▼	-0.89	28,350	28,600	28,000	658,180	18,494,858,000
19/06/2024	28,350	0.05 ▲	0.18	28,300	28,800	28,050	735,420	20,849,157,000
18/06/2024	28,300	-0.15 ▼	-0.53	28,450	28,750	28,300	954,990	27,026,217,000
17/06/2024	28,450	-0.45 ▼	-1.58	28,900	28,900	28,200	1,812,960	51,578,712,000
14/06/2024	28,900	-0.65 ▼	-2.25	29,550	30,650	28,900	1,497,230	43,269,947,000
13/06/2024	29,550	-0.35 ▼	-1.18	29,900	30,200	29,550	497,570	14,703,193,500
12/06/2024	29,900	0.50 ▲	1.67	29,400	29,900	29,400	846,700	25,316,330,000
11/06/2024	29,400	0.40 ▲	1.36	29,000	29,450	28,800	870,560	25,594,464,000
10/06/2024	29,000	0.30 ▲	1.03	28,700	29,450	28,800	476,630	13,822,270,000
07/06/2024	28,700	-0.10 ▼	-0.35	28,800	29,150	28,700	506,780	14,544,586,000
06/06/2024	28,800	-0.45 ▼	-1.56	29,250	29,450	28,750	729,750	21,016,800,000
05/06/2024	29,250	-0.10 ▼	-0.34	29,350	29,650	29,200	800,440	23,412,870,000
04/06/2024	29,350	-0.15 ▼	-0.51	29,500	29,850	29,300	814,490	23,905,281,500
03/06/2024	29,500	0.65 ▲	2.20	28,850	29,850	29,200	711,160	20,979,220,000
31/05/2024	28,850	-0.10 ▼	-0.35	28,950	29,200	28,700	278,890	8,045,976,500
30/05/2024	28,950	-0.35 ▼	-1.21	29,300	29,100	28,400	960,680	27,811,686,000
29/05/2024	29,300	-0.45 ▼	-1.54	29,750	29,900	29,200	480,860	14,089,198,000
28/05/2024	29,750	0.70 ▲	2.35	29,050	29,800	29,050	739,160	21,990,010,000
27/05/2024	29,050	-0.05 ▼	-0.17	29,100	29,250	28,600	635,410	18,458,660,500
24/05/2024	29,100	-1.55 ▼	-5.33	30,650	30,650	28,600	1,638,310	47,674,821,000
23/05/2024	30,650	0.15 ▲	0.49	30,500	30,650	29,800	649,280	19,900,432,000
22/05/2024	30,500	0.80 ▲	2.62	29,700	31,250	30,000	1,706,180	52,038,490,000
21/05/2024	29,700	0.25 ▲	0.84	29,450	29,700	29,050	683,100	20,288,070,000
20/05/2024	29,450	-0.05 ▼	-0.17	29,500	29,900	29,400	858,320	25,277,524,000
17/05/2024	29,500	0.20 ▲	0.68	29,300	29,850	29,100	759,530	22,406,135,000
16/05/2024	29,300	0.30 ▲	1.02	29,000	29,850	29,150	715,810	20,973,233,000
15/05/2024	29,000	0.50 ▲	1.72	28,500	29,900	28,400	1,077,360	31,243,440,000
14/05/2024	28,500	0.20 ▲	0.70	28,300	28,900	28,300	457,890	13,049,865,000
13/05/2024	28,300	-0.20 ▼	-0.71	28,500	28,900	28,050	660,330	18,687,339,000
10/05/2024	28,500	0.20 ▲	0.70	28,300	28,700	27,850	586,310,000	16,709,835,000,000
09/05/2024	28,300	0.15 ▲	0.53	28,150	28,700	28,050	968,930	27,420,719,000
08/05/2024	28,150	0.30 ▲	1.07	27,850	28,400	27,450	740,500	20,845,075,000
02/05/2024	26,350	-0.70 ▼	-2.66	27,050	27,100	26,200	428,120	11,280,962,000
26/04/2024	27,050	-0.25 ▼	-0.92	27,300	27,100	26,600	644,760	17,440,758,000
25/04/2024	27,300	-0.35 ▼	-1.28	27,650	27,550	27,000	333,090	9,093,357,000
24/04/2024	27,650	1.30 ▲	4.70	26,350	27,650	26,600	696,210	19,250,206,500
23/04/2024	26,350	-0.15 ▼	-0.57	26,500	26,900	25,750	731,470	19,274,234,500
22/04/2024	26,500	1.65 ▲	6.23	24,850	26,550	25,400	675,790	17,908,435,000
19/04/2024	24,850	-1.25 ▼	-5.03	26,100	26,200	24,800	1,199,680	29,812,048,000
17/04/2024	26,100	-1.25 ▼	-4.79	27,350	27,600	26,100	598,100	15,610,410,000
16/04/2024	27,350	-0.10 ▼	-0.37	27,450	27,500	26,100	1,041,230	28,477,640,500
15/04/2024	27,450	-2.05 ▼	-7.47	29,500	29,550	27,450	1,179,840	32,386,608,000
12/04/2024	29,500	0.70 ▲	2.37	28,800	29,500	28,700	826,410	24,379,095,000
11/04/2024	28,800	0.30 ▲	1.04	28,500	28,850	28,200	520,970	15,003,936,000
10/04/2024	28,500	-0.35 ▼	-1.23	28,850	28,900	28,500	422,070	12,028,995,000
09/04/2024	28,850	0.80 ▲	2.77	28,050	29,000	28,050	811,020	23,397,927,000
08/04/2024	28,050	-0.15 ▼	-0.53	28,200	28,500	28,000	560,750	15,729,037,500
05/04/2024	29,050	-0.25 ▼	-0.86	29,300	29,350	28,200	590,130	17,143,276,500
04/04/2024	29,300	0.05 ▲	0.17	29,250	29,650	28,900	816,410	23,920,813,000
03/04/2024	29,250	-0.65 ▼	-2.22	29,900	30,200	29,200	832,500	24,350,625,000
02/04/2024	29,900	0.15 ▲	0.50	29,750	29,900	29,000	664,950	19,882,005,000
01/04/2024	29,750	0.25 ▲	0.84	29,500	30,000	29,000	956,560	28,457,660,000
29/03/2024	29,500	-0.55 ▼	-1.86	30,050	30,050	29,500	732,490	21,608,455,000
28/03/2024	30,050	1.05 ▲	3.49	29,000	30,050	29,400	1,733,240	52,083,862,000
27/03/2024	29,000	0.70 ▲	2.41	28,300	29,000	28,300	747,510	21,677,790,000
26/03/2024	28,300	0.20 ▲	0.71	28,100	28,600	27,700	666,630	18,865,629,000
25/03/2024	28,100	-0.50 ▼	-1.78	28,600	28,850	28,000	807,580	22,692,998,000
22/03/2024	28,600	0.35 ▲	1.22	28,250	28,950	28,300	1,175,180	33,610,148,000
21/03/2024	28,250	0.30 ▲	1.06	27,950	28,700	28,150	935,780	26,435,785,000
20/03/2024	27,950	0.55 ▲	1.97	27,400	27,950	27,150	613,300	17,141,735,000
19/03/2024	27,400	0.30 ▲	1.09	27,100	27,550	27,050	395,430	10,834,782,000
18/03/2024	27,100	-1.20 ▼	-4.43	28,300	28,450	26,500	1,618,280	43,855,388,000
15/03/2024	28,300	-0.35 ▼	-1.24	28,650	28,600	28,000	1,076,290	30,459,007,000
14/03/2024	28,650	-0.40 ▼	-1.40	29,050	29,350	28,400	1,269,540	36,372,321,000
13/03/2024	29,050	1.00 ▲	3.44	28,050	29,100	27,900	1,074,150	31,204,057,500
12/03/2024	28,050	0.25 ▲	0.89	27,800	28,150	27,500	701,460	19,675,953,000
11/03/2024	27,800	-0.50 ▼	-1.80	28,300	28,350	27,500	841,730	23,400,094,000
08/03/2024	28,300	-0.70 ▼	-2.47	29,000	29,350	28,300	1,126,790	31,888,157,000
07/03/2024	29,000	1.70 ▲	5.86	27,300	29,200	28,400	1,050,550	30,465,950,000
06/03/2024	28,400	-0.60 ▼	-2.11	29,000	29,100	28,250	517,540	14,698,136,000
05/03/2024	29,000	0.50 ▲	1.72	28,500	29,100	28,150	980,730	28,441,170,000
04/03/2024	28,500	0.20 ▲	0.70	28,300	28,950	28,300	887,480	25,293,180,000
01/03/2024	28,300	0.35 ▲	1.24	27,950	29,000	28,100	925,880	26,202,404,000
29/02/2024	27,950	-0.55 ▼	-1.97	28,500	28,850	27,850	1,632,800	45,636,760,000
28/02/2024	28,500	0.20 ▲	0.70	28,300	28,800	27,850	1,262,200	35,972,700,000
27/02/2024	28,300	0.00 ■■	0.00	28,300	28,850	28,200	840,630	23,789,829,000
26/02/2024	28,300	1.85 ▲	6.54	26,450	28,300	26,600	3,197,620	90,492,646,000
23/02/2024	26,450	-0.10 ▼	-0.38	26,550	27,150	26,300	1,339,800	35,437,710,000
22/02/2024	26,550	-0.30 ▼	-1.13	26,850	26,850	26,550	480,660	12,761,523,000
21/02/2024	26,850	0.05 ▲	0.19	26,800	26,900	26,500	672,580	18,058,773,000
20/02/2024	26,800	0.00 ■■	0.00	26,800	27,200	26,700	734,470	19,683,796,000
19/02/2024	26,800	-0.15 ▼	-0.56	26,950	27,000	26,500	1,074,100	28,785,880,000
16/02/2024	26,950	-0.05 ▼	-0.19	27,000	27,300	26,850	688,110	18,544,564,500
15/02/2024	27,000	-0.30 ▼	-1.11	27,300	27,500	26,850	629,070	16,984,890,000
07/02/2024	27,300	0.00 ■■	0.00	27,300	27,650	27,250	469,500	12,817,350,000
06/02/2024	27,300	0.35 ▲	1.28	26,950	27,800	27,000	553,840	15,119,832,000
05/02/2024	26,950	0.15 ▲	0.56	26,800	27,100	26,400	562,600	15,162,070,000
02/02/2024	26,800	0.10 ▲	0.37	26,700	27,150	26,650	501,260	13,433,768,000
01/02/2024	26,700	0.20 ▲	0.75	26,500	27,000	26,450	336,140	8,974,938,000
31/01/2024	26,500	-0.45 ▼	-1.70	26,950	27,600	26,500	1,040,560	27,574,840,000
30/01/2024	26,950	0.50 ▲	1.86	26,450	27,050	26,350	498,060	13,422,717,000
29/01/2024	26,450	-0.40 ▼	-1.51	26,850	27,150	26,300	631,090	16,692,330,500
19/01/2024	24,400	-0.20 ▼	-0.82	24,600	24,850	24,400	468,310	11,426,764,000
18/01/2024	24,600	-0.25 ▼	-1.02	24,850	25,000	24,600	396,210	9,746,766,000
17/01/2024	24,850	0.15 ▲	0.60	24,700	25,400	24,500	916,740	22,780,989,000
16/01/2024	24,700	0.45 ▲	1.82	24,250	24,700	24,000	426,190	10,526,893,000
15/01/2024	24,250	-0.30 ▼	-1.24	24,550	24,850	24,250	212,090	5,143,182,500
12/01/2024	24,550	0.20 ▲	0.81	24,350	24,700	23,750	853,230	20,946,796,500
11/01/2024	24,350	0.20 ▲	0.82	24,150	24,650	24,150	401,220	9,769,707,000
10/01/2024	24,150	-0.20 ▼	-0.83	24,350	24,450	24,050	423,860	10,236,219,000
09/01/2024	24,350	-0.25 ▼	-1.03	24,600	24,700	24,250	565,270	13,764,324,500
08/01/2024	24,600	0.00 ■■	0.00	24,600	24,850	24,550	377,260	9,280,596,000
05/01/2024	24,600	-0.10 ▼	-0.41	24,700	24,800	24,250	887,160	21,824,136,000
04/01/2024	24,700	-0.10 ▼	-0.40	24,800	25,100	24,700	1,010,930	24,969,971,000
03/01/2024	24,800	0.10 ▲	0.40	24,700	24,900	24,550	665,830	16,512,584,000
02/01/2024	24,700	0.90 ▲	3.64	23,800	25,400	24,650	1,725,650	42,623,555,000
29/12/2023	34,200	0.20 ▲	0.58	34,000	34,300	33,850	1,383,400	47,312,280,000
28/12/2023	34,000	0.60 ▲	1.76	33,400	34,000	33,500	941,750	32,019,500,000
27/12/2023	33,400	0.65 ▲	1.95	32,750	34,000	32,850	1,438,010	48,029,534,000
26/12/2023	32,750	-0.05 ▼	-0.15	32,800	33,050	32,700	897,860	29,404,915,000
25/12/2023	32,800	0.40 ▲	1.22	32,400	33,000	32,250	688,400	22,579,520,000
22/12/2023	32,400	-0.30 ▼	-0.93	32,700	33,100	32,300	622,170	20,158,308,000
21/12/2023	32,700	0.05 ▲	0.15	32,650	33,100	32,350	752,480	24,606,096,000
20/12/2023	32,650	1.15 ▲	3.52	31,500	33,100	31,550	1,341,910	43,813,361,500
19/12/2023	31,500	0.50 ▲	1.59	31,000	31,500	30,800	642,290	20,232,135,000
18/12/2023	31,000	-0.50 ▼	-1.61	31,500	31,700	31,000	524,090	16,246,790,000
15/12/2023	31,500	0.75 ▲	2.38	30,750	31,550	30,600	596,060	18,775,890,000
14/12/2023	30,750	-0.95 ▼	-3.09	31,700	31,500	30,500	660,950	20,324,212,500
13/12/2023	31,050	-0.65 ▼	-2.09	31,700	0	0	854,490	26,531,914,500
12/12/2023	31,700	-0.30 ▼	-0.95	32,000	32,350	31,650	431,320	13,672,844,000
11/12/2023	32,000	1.00 ▲	3.13	31,000	32,300	31,150	1,066,440	34,126,080,000
08/12/2023	31,000	0.15 ▲	0.48	30,850	31,300	30,750	549,770	17,042,870,000
07/12/2023	30,850	-0.65 ▼	-2.11	31,500	31,800	30,100	1,127,550	34,784,917,500
06/12/2023	31,500	0.75 ▲	2.38	30,750	31,600	30,800	704,690	22,197,735,000
05/12/2023	30,750	-0.25 ▼	-0.81	31,000	31,200	30,650	490,450	15,081,337,500
04/12/2023	31,000	1.50 ▲	4.84	29,500	31,500	29,950	861,870	26,717,970,000
02/12/2023	29,500	0.20 ▲	0.68	29,300	29,750	29,250	372,870	10,999,665,000
01/12/2023	29,500	0.20 ▲	0.68	29,300	29,750	29,250	372,870	10,999,665,000
30/11/2023	29,250	-0.05 ▼	-0.17	29,300	29,750	29,250	434,570	12,711,172,500
29/11/2023	29,300	0.10 ▲	0.34	29,200	29,600	29,150	395,680	11,593,424,000
28/11/2023	29,200	0.50 ▲	1.71	28,700	29,250	28,050	449,440	13,123,648,000
27/11/2023	28,700	-0.70 ▼	-2.44	29,400	29,500	28,600	284,700	8,170,890,000
24/11/2023	29,400	0.80 ▲	2.72	28,600	29,400	28,100	611,550	17,979,570,000
23/11/2023	28,600	-1.70 ▼	-5.94	30,300	30,800	28,600	705,540	20,178,444,000
22/11/2023	30,300	0.80 ▲	2.64	29,500	30,450	29,450	834,130	25,274,139,000
21/11/2023	29,500	0.15 ▲	0.51	29,350	29,750	29,300	370,540	10,930,930,000
20/11/2023	29,350	0.65 ▲	2.21	28,700	29,600	27,950	604,870	17,752,934,500
17/11/2023	28,700	-0.90 ▼	-3.14	29,600	29,900	28,600	690,040	19,804,148,000
16/11/2023	29,600	0.15 ▲	0.51	29,450	29,600	28,950	427,470	12,653,112,000
15/11/2023	29,450	0.05 ▲	0.17	29,400	30,300	29,350	578,420	17,034,469,000
14/11/2023	29,400	0.20 ▲	0.68	29,200	29,750	29,050	470,630	13,836,522,000
13/11/2023	29,200	0.30 ▲	1.03	28,900	29,300	28,400	469,680	13,714,656,000
10/11/2023	28,900	-0.10 ▼	-0.35	29,000	29,800	28,500	568,450	16,428,205,000
09/11/2023	29,000	0.20 ▲	0.69	28,800	29,800	28,800	814,510	23,620,790,000
08/11/2023	28,800	1.85 ▲	6.42	26,950	28,800	26,900	707,250	20,368,800,000
07/11/2023	26,950	-0.45 ▼	-1.67	27,400	27,700	26,950	449,470	12,113,216,500
06/11/2023	27,400	0.40 ▲	1.46	27,000	27,550	27,100	362,840	9,941,816,000
03/11/2023	27,000	-0.40 ▼	-1.48	27,400	27,600	26,750	556,340	15,021,180,000
02/11/2023	27,400	1.40 ▲	5.11	26,000	27,700	26,350	602,340	16,504,116,000
01/11/2023	26,000	1.60 ▲	6.15	24,400	26,050	24,250	561,160	14,590,160,000
31/10/2023	26,050	0.05 ▲	0.19	26,000	26,300	25,800	32,310	841,675,500
30/10/2023	26,000	-1.50 ▼	-5.77	27,500	27,600	26,000	292,130	7,595,380,000
27/10/2023	27,500	0.70 ▲	2.55	26,800	27,900	26,400	430,780	11,846,450,000
26/10/2023	26,800	-1.90 ▼	-7.09	28,700	28,050	26,700	1,201,350	32,196,180,000
25/10/2023	28,700	-0.80 ▼	-2.79	29,500	29,700	28,650	330,620	9,488,794,000
24/10/2023	29,500	0.55 ▲	1.86	28,950	29,650	28,950	370,970	10,943,615,000
23/10/2023	28,950	0.05 ▲	0.17	28,900	29,500	28,550	435,000	12,593,250,000
20/10/2023	28,900	1.85 ▲	6.40	27,050	28,900	27,000	681,750	19,702,575,000
19/10/2023	27,050	-0.95 ▼	-3.51	28,000	28,200	27,000	401,710	10,866,255,500
18/10/2023	28,000	-0.05 ▼	-0.18	28,050	29,000	26,200	807,190	22,601,320,000
17/10/2023	28,050	-2.10 ▼	-7.49	30,150	30,750	28,050	289,680	8,125,524,000
16/10/2023	30,150	-1.25 ▼	-4.15	31,400	31,350	30,150	465,830	14,044,774,500
13/10/2023	31,400	-0.10 ▼	-0.32	31,500	31,600	30,550	396,980	12,465,172,000
12/10/2023	31,500	0.35 ▲	1.11	31,150	32,100	31,200	544,980	17,166,870,000
11/10/2023	31,150	0.95 ▲	3.05	30,200	31,150	30,050	422,960	13,175,204,000
10/10/2023	30,200	-0.30 ▼	-0.99	30,500	31,000	30,000	350,220	10,576,644,000
09/10/2023	30,500	0.65 ▲	2.13	29,850	30,500	29,650	318,260	9,706,930,000
06/10/2023	29,850	0.85 ▲	2.85	29,000	29,850	28,450	404,960	12,088,056,000
05/10/2023	29,000	-0.70 ▼	-2.41	29,700	30,250	29,000	323,830	9,391,070,000
04/10/2023	29,700	0.70 ▲	2.36	29,000	30,600	28,600	567,150	16,844,355,000
03/10/2023	29,000	-2.10 ▼	-7.24	31,100	30,750	29,000	844,890	24,501,810,000
02/10/2023	31,100	0.55 ▲	1.77	30,550	31,250	30,400	357,930	11,131,623,000
29/09/2023	30,550	-0.30 ▼	-0.98	30,850	31,500	30,200	402,990	12,311,344,500
28/09/2023	30,850	-0.65 ▼	-2.11	31,500	31,500	30,600	460,990	14,221,541,500
27/09/2023	31,500	1.50 ▲	4.76	30,000	31,500	29,950	580,920	18,298,980,000
26/09/2023	30,000	0.35 ▲	1.17	29,650	31,350	29,600	685,770	20,573,100,000
22/09/2023	31,850	-2.35 ▼	-7.38	34,200	33,300	31,850	1,245,470	39,668,219,500
21/09/2023	34,200	-1.10 ▼	-3.22	35,300	35,300	34,200	1,023,930	35,018,406,000
20/09/2023	35,300	0.65 ▲	1.84	34,650	35,500	34,800	601,250	21,224,125,000
19/09/2023	34,650	0.05 ▲	0.14	34,600	34,950	34,200	654,980	22,695,057,000
18/09/2023	34,600	0.15 ▲	0.43	34,450	34,900	34,000	565,830	19,577,718,000
15/09/2023	34,450	0.20 ▲	0.58	34,250	34,800	34,350	183,930	6,336,388,500
14/09/2023	34,250	-1.15 ▼	-3.36	35,400	35,750	34,250	937,910	32,123,417,500
13/09/2023	35,400	-0.45 ▼	-1.27	35,850	36,150	35,000	766,630	27,138,702,000
12/09/2023	35,850	1.90 ▲	5.30	33,950	35,900	33,850	1,065,570	38,200,684,500
11/09/2023	33,950	-0.05 ▼	-0.15	34,000	34,800	33,850	1,050,250	35,655,987,500
08/09/2023	34,000	0.45 ▲	1.32	33,550	34,400	33,400	705,990	24,003,660,000
07/09/2023	33,550	-0.50 ▼	-1.49	34,050	34,250	33,400	940,960	31,569,208,000
06/09/2023	34,050	0.55 ▲	1.62	33,500	34,950	33,150	849,900	28,939,095,000
05/09/2023	33,500	0.80 ▲	2.39	32,700	33,950	32,700	1,478,430	49,527,405,000
31/08/2023	32,700	0.00 ■■	0.00	32,700	33,450	32,650	764,860	25,010,922,000
30/08/2023	32,700	2.10 ▲	6.42	30,600	32,700	30,600	1,379,350	45,104,745,000
29/08/2023	30,600	0.40 ▲	1.31	30,200	31,000	30,200	737,590	22,570,254,000
28/08/2023	30,200	0.30 ▲	0.99	29,900	30,300	29,850	637,160	19,242,232,000
25/08/2023	29,900	0.15 ▲	0.50	29,750	30,450	29,550	531,920	15,904,408,000
24/08/2023	29,750	0.90 ▲	3.03	28,850	29,750	28,650	573,770	17,069,657,500
23/08/2023	28,850	-0.35 ▼	-1.21	29,200	29,500	28,650	320,340	9,241,809,000
22/08/2023	29,200	0.70 ▲	2.40	28,500	29,200	27,100	754,550	22,032,860,000
21/08/2023	28,500	0.10 ▲	0.35	28,400	28,950	28,050	573,750	16,351,875,000
18/08/2023	28,400	-2.10 ▼	-7.39	30,500	30,500	28,400	904,060	25,675,304,000
17/08/2023	30,500	0.20 ▲	0.66	30,300	31,400	30,450	945,100	28,825,550,000
16/08/2023	30,300	0.15 ▲	0.50	30,150	30,400	29,900	312,140	9,457,842,000
15/08/2023	30,150	-0.50 ▼	-1.66	30,650	30,850	30,050	384,580	11,595,087,000
14/08/2023	30,650	1.15 ▲	3.75	29,500	30,850	29,500	876,640	26,869,016,000
11/08/2023	29,500	-0.35 ▼	-1.19	29,850	30,000	29,100	679,780	20,053,510,000
10/08/2023	29,850	-0.70 ▼	-2.35	30,550	30,700	29,850	526,790	15,724,681,500
09/08/2023	30,550	-0.65 ▼	-2.13	31,200	31,300	30,550	493,060	15,062,983,000
08/08/2023	31,200	-0.10 ▼	-0.32	31,300	31,950	31,150	576,300	17,980,560,000
07/08/2023	31,300	1.00 ▲	3.19	30,300	31,300	30,500	683,620	21,397,306,000
04/08/2023	30,300	0.60 ▲	1.98	29,700	30,300	29,650	391,710	11,868,813,000
03/08/2023	29,700	-0.50 ▼	-1.68	30,200	30,300	29,700	380,060	11,287,782,000
02/08/2023	30,200	0.20 ▲	0.66	30,000	30,500	29,950	346,590	10,467,018,000
01/08/2023	30,000	-0.80 ▼	-2.67	30,800	30,850	30,000	633,190	18,995,700,000
31/07/2023	30,800	-0.05 ▼	-0.16	30,850	31,200	30,700	424,300	13,068,440,000
28/07/2023	30,850	0.40 ▲	1.30	30,450	31,150	30,350	633,670	19,548,719,500
27/07/2023	30,450	0.20 ▲	0.66	30,250	30,750	30,100	503,790	15,340,405,500
26/07/2023	30,250	-0.05 ▼	-0.17	30,300	30,450	30,000	336,800	10,188,200,000
25/07/2023	30,300	-0.20 ▼	-0.66	30,500	30,950	30,250	483,700	14,656,110,000
24/07/2023	30,500	0.05 ▲	0.16	30,450	30,850	30,200	328,900	10,031,450,000
21/07/2023	30,450	0.55 ▲	1.81	29,900	30,450	29,700	453,890	13,820,950,500
20/07/2023	29,900	-0.40 ▼	-1.34	30,300	30,400	29,600	513,140	15,342,886,000
19/07/2023	30,300	-0.55 ▼	-1.82	30,850	31,000	30,300	467,290	14,158,887,000
18/07/2023	30,850	-0.10 ▼	-0.32	30,950	31,150	30,650	372,340	11,486,689,000
17/07/2023	30,950	0.60 ▲	1.94	30,350	31,300	30,300	667,820	20,669,029,000
14/07/2023	30,350	0.05 ▲	0.16	30,300	30,550	29,600	490,130	14,875,445,500
13/07/2023	30,300	0.50 ▲	1.65	29,800	30,400	29,950	359,730	10,899,819,000
12/07/2023	29,800	-0.40 ▼	-1.34	30,200	30,550	29,500	658,440	19,621,512,000
11/07/2023	30,200	0.15 ▲	0.50	30,050	30,550	30,000	636,580	19,224,716,000
10/07/2023	30,050	0.25 ▲	0.83	29,800	30,600	30,050	648,230	19,479,311,500
07/07/2023	29,800	0.20 ▲	0.67	29,600	29,800	28,950	471,660	14,055,468,000
06/07/2023	29,600	0.05 ▲	0.17	29,550	30,250	28,900	1,066,450	31,566,920,000
05/07/2023	29,550	-0.25 ▼	-0.85	29,800	29,900	29,200	510,010	15,070,795,500
04/07/2023	29,800	1.60 ▲	5.37	28,200	29,800	28,200	1,330,170	39,639,066,000
03/07/2023	28,200	0.05 ▲	0.18	28,150	28,550	28,100	316,580	8,927,556,000
30/06/2023	28,150	0.15 ▲	0.53	28,000	28,400	27,900	401,420	11,299,973,000
29/06/2023	28,000	-1.05 ▼	-3.75	29,050	29,200	28,000	576,630	16,145,640,000
28/06/2023	29,050	0.25 ▲	0.86	28,800	29,350	28,700	476,150	13,832,157,500
27/06/2023	28,800	0.30 ▲	1.04	28,500	28,800	28,400	423,910	12,208,608,000
26/06/2023	28,500	-0.20 ▼	-0.70	28,700	28,900	27,800	625,320	17,821,620,000
23/06/2023	28,700	-0.20 ▼	-0.70	28,900	29,150	28,350	712,670	20,453,629,000
22/06/2023	28,900	0.40 ▲	1.38	28,500	29,100	28,350	607,280	17,550,392,000
21/06/2023	28,500	1.20 ▲	4.21	27,300	28,550	27,350	1,182,330	33,696,405,000
20/06/2023	27,300	0.20 ▲	0.73	27,100	27,300	26,850	400,470	10,932,831,000
19/06/2023	27,100	0.25 ▲	0.92	26,850	27,300	26,600	526,790	14,276,009,000
16/06/2023	27,500	1.15 ▲	4.18	26,350	27,750	26,500	1,235,460	33,975,150,000
15/06/2023	26,350	0.25 ▲	0.95	26,100	26,600	26,000	532,700	14,036,645,000
14/06/2023	26,100	-0.05 ▼	-0.19	26,150	26,650	26,000	574,640	14,998,104,000
13/06/2023	26,150	-0.25 ▼	-0.96	26,400	26,600	26,150	528,370	13,816,875,500
12/06/2023	26,400	-0.20 ▼	-0.76	26,600	26,700	26,000	470,930	12,432,552,000
09/06/2023	26,600	0.50 ▲	1.88	26,100	26,600	25,900	520,940	13,857,004,000
08/06/2023	26,100	-1.00 ▼	-3.83	27,100	27,200	26,000	1,188,070	31,008,627,000
07/06/2023	27,550	-0.15 ▼	-0.54	27,700	27,800	27,300	634,880	17,490,944,000
06/06/2023	27,700	0.85 ▲	3.07	26,850	27,700	26,750	808,610	22,398,497,000
05/06/2023	26,850	-0.55 ▼	-2.05	27,400	27,750	26,850	847,190	22,747,051,500
02/06/2023	27,400	0.00 ■■	0.00	27,400	27,900	27,400	662,140	18,142,636,000
01/06/2023	27,400	0.30 ▲	1.09	27,100	27,400	26,800	511,720	14,021,128,000
31/05/2023	27,100	-0.15 ▼	-0.55	27,250	27,550	26,900	624,340	16,919,614,000
30/05/2023	27,250	0.05 ▲	0.18	27,200	27,450	26,900	602,900	16,429,025,000
29/05/2023	27,200	0.80 ▲	2.94	26,400	27,200	26,500	636,900	17,323,680,000
26/05/2023	26,400	0.40 ▲	1.52	26,000	26,650	26,000	376,250	9,933,000,000
25/05/2023	26,000	-0.30 ▼	-1.15	26,300	26,450	25,900	543,860	14,140,360,000
24/05/2023	26,300	-0.35 ▼	-1.33	26,650	27,000	26,300	616,800	16,221,840,000
23/05/2023	26,650	0.45 ▲	1.69	26,200	27,250	26,300	1,348,050	35,925,532,500
22/05/2023	26,200	0.45 ▲	1.72	25,750	26,400	25,950	479,160	12,553,992,000
19/05/2023	25,750	0.10 ▲	0.39	25,650	26,100	25,500	567,380	14,610,035,000
18/05/2023	25,650	0.45 ▲	1.75	25,200	26,100	25,150	576,210	14,779,786,500
17/05/2023	25,200	-0.45 ▼	-1.79	25,650	25,650	25,150	413,290	10,414,908,000
16/05/2023	25,650	0.00 ■■	0.00	25,650	25,850	25,450	334,260	8,573,769,000
15/05/2023	25,650	-0.40 ▼	-1.56	26,050	26,350	25,600	403,860	10,359,009,000
12/05/2023	26,050	0.50 ▲	1.92	25,550	26,150	25,400	527,360	13,737,728,000
11/05/2023	25,550	0.00 ■■	0.00	25,550	25,800	25,400	358,350	9,155,842,500
10/05/2023	25,550	0.05 ▲	0.20	25,500	25,750	25,450	396,470	10,129,808,500
09/05/2023	25,500	0.00 ■■	0.00	25,500	25,700	25,200	235,790	6,012,645,000
08/05/2023	25,500	0.55 ▲	2.16	24,950	25,600	25,100	456,360	11,637,180,000
05/05/2023	24,950	-0.45 ▼	-1.80	25,400	25,400	24,950	241,650	6,029,167,500
04/05/2023	25,400	0.45 ▲	1.77	24,950	25,450	24,750	430,130	10,925,302,000
28/04/2023	24,950	0.45 ▲	1.80	24,500	25,000	24,500	311,740	7,777,913,000
27/04/2023	24,500	-0.40 ▼	-1.63	24,900	25,100	24,500	234,310	5,740,595,000
26/04/2023	24,900	0.30 ▲	1.20	24,600	24,900	24,100	490,700	12,218,430,000
25/04/2023	24,600	-0.75 ▼	-3.05	25,350	25,550	24,250	694,360	17,081,256,000
24/04/2023	25,350	-0.25 ▼	-0.99	25,600	25,950	25,300	268,870	6,815,854,500
21/04/2023	25,600	0.25 ▲	0.98	25,350	26,250	25,300	543,800	13,921,280,000
20/04/2023	25,350	-0.25 ▼	-0.99	25,600	25,750	25,300	335,910	8,515,318,500
19/04/2023	25,600	-0.75 ▼	-2.93	26,350	26,450	25,600	598,010	15,309,056,000
18/04/2023	26,350	0.80 ▲	3.04	25,550	26,450	25,500	731,880	19,285,038,000
17/04/2023	25,550	0.30 ▲	1.17	25,250	25,600	25,150	282,080	7,207,144,000
14/04/2023	25,250	-0.45 ▼	-1.78	25,700	26,050	25,250	538,080	13,586,520,000
13/04/2023	25,700	0.40 ▲	1.56	25,300	26,000	25,200	700,040	17,991,028,000
12/04/2023	25,300	-0.60 ▼	-2.37	25,900	25,950	25,250	544,830	13,784,199,000
11/04/2023	25,900	0.30 ▲	1.16	25,600	26,000	25,150	659,590	17,083,381,000
10/04/2023	25,600	-0.60 ▼	-2.34	26,200	26,700	25,600	763,540	19,546,624,000
07/04/2023	26,200	0.45 ▲	1.72	25,750	26,350	25,600	763,920	20,014,704,000
06/04/2023	25,750	-1.00 ▼	-3.88	26,750	26,950	25,700	1,003,340	25,836,005,000
05/04/2023	26,750	0.05 ▲	0.19	26,700	26,750	26,100	686,500	18,363,875,000
04/04/2023	26,700	0.60 ▲	2.25	26,100	27,000	25,800	1,203,780	32,140,926,000
03/04/2023	26,100	0.60 ▲	2.30	25,500	26,250	25,950	907,380	23,682,618,000
31/03/2023	25,500	0.80 ▲	3.14	24,700	25,900	24,300	1,098,590	28,014,045,000
30/03/2023	24,700	-0.15 ▼	-0.61	24,850	25,400	24,650	524,430	12,953,421,000
29/03/2023	24,850	0.45 ▲	1.81	24,400	24,850	24,350	436,540	10,848,019,000
28/03/2023	24,400	-0.45 ▼	-1.84	24,850	25,150	24,400	450,770	10,998,788,000
27/03/2023	24,850	7.20 ▲	28.97	17,650	25,300	24,400	642,340	15,962,149,000
24/03/2023	24,500	7.20 ▲	29.39	17,300	24,900	24,450	553,830	13,568,835,000
22/03/2023	23,850	-0.05 ▼	-0.21	23,900	24,350	23,800	350,490	8,359,186,500
21/03/2023	23,900	0.70 ▲	2.93	23,200	23,950	23,200	306,010	7,313,639,000
20/03/2023	23,200	-0.55 ▼	-2.37	23,750	23,850	23,200	427,280	9,912,896,000
17/03/2023	23,750	-0.20 ▼	-0.84	23,950	24,400	23,600	373,540	8,871,575,000
16/03/2023	23,950	-0.55 ▼	-2.30	24,500	24,600	23,850	575,670	13,787,296,500
15/03/2023	24,500	1.60 ▲	6.53	22,900	24,500	23,600	639,060	15,656,970,000
14/03/2023	22,900	-1.10 ▼	-4.80	24,000	23,950	22,850	700,540	16,042,366,000
13/03/2023	24,000	-0.30 ▼	-1.25	24,300	24,450	23,650	470,820	11,299,680,000
10/03/2023	24,300	-0.30 ▼	-1.23	24,600	24,550	24,000	626,720	15,229,296,000
09/03/2023	24,600	-0.25 ▼	-1.02	24,850	25,100	24,500	740,300	18,211,380,000
08/03/2023	24,850	0.75 ▲	3.02	24,100	24,850	23,700	614,900	15,280,265,000
07/03/2023	24,100	0.90 ▲	3.73	23,200	24,300	23,450	490,540	11,822,014,000
06/03/2023	23,200	0.30 ▲	1.29	22,900	23,850	23,000	344,000	7,980,800,000
03/03/2023	22,900	-0.60 ▼	-2.62	23,500	23,850	22,900	380,530	8,714,137,000
02/03/2023	23,500	-0.50 ▼	-2.13	24,000	24,200	23,400	278,270	6,539,345,000
01/03/2023	24,000	1.30 ▲	5.42	22,700	24,000	22,500	475,200	11,404,800,000
28/02/2023	22,700	-0.05 ▼	-0.22	22,750	23,400	22,650	287,000	6,514,900,000
27/02/2023	22,750	-1.25 ▼	-5.49	24,000	23,600	22,550	790,120	17,975,230,000
24/02/2023	24,000	-1.05 ▼	-4.38	25,050	25,150	23,900	412,360	9,896,640,000
23/02/2023	25,050	0.85 ▲	3.39	24,200	25,050	23,550	868,680	21,760,434,000
22/02/2023	24,200	-1.80 ▼	-7.44	26,000	26,100	24,200	1,182,540	28,617,468,000
21/02/2023	26,000	0.15 ▲	0.58	25,850	26,400	25,800	940,470	24,452,220,000
20/02/2023	25,850	1.65 ▲	6.38	24,200	25,850	24,300	1,240,070	32,055,809,500
17/02/2023	24,200	-0.15 ▼	-0.62	24,350	24,400	23,900	277,570	6,717,194,000
16/02/2023	24,350	1.00 ▲	4.11	23,350	24,350	23,550	403,620	9,828,147,000
15/02/2023	23,350	0.55 ▲	2.36	22,800	23,550	22,550	310,850	7,258,347,500
14/02/2023	22,800	0.10 ▲	0.44	22,700	23,050	22,550	166,450	3,795,060,000
13/02/2023	22,700	-1.00 ▼	-4.41	23,700	23,700	22,100	468,700	10,639,490,000
10/02/2023	23,700	-0.35 ▼	-1.48	24,050	24,350	23,500	320,060	7,585,422,000
09/02/2023	24,050	-0.10 ▼	-0.42	24,150	24,500	24,000	320,480	7,707,544,000
08/02/2023	24,150	0.85 ▲	3.52	23,300	24,400	22,850	346,770	8,374,495,500
07/02/2023	23,300	-0.50 ▼	-2.15	23,800	24,400	23,300	461,500	10,752,950,000
06/02/2023	23,800	0.20 ▲	0.84	23,600	23,900	23,300	267,710	6,371,498,000
03/02/2023	23,600	0.10 ▲	0.42	23,500	24,000	23,200	241,970	5,710,492,000
02/02/2023	23,500	0.05 ▲	0.21	23,450	24,000	23,100	532,270	12,508,345,000
01/02/2023	23,450	-1.75 ▼	-7.46	25,200	25,300	23,450	746,830	17,513,163,500
31/01/2023	25,200	0.90 ▲	3.57	24,300	25,200	23,800	647,120	16,307,424,000
30/01/2023	24,300	0.00 ■■	0.00	24,300	24,900	24,000	585,070	14,217,201,000
27/01/2023	24,300	0.00 ■■	0.00	24,300	24,750	24,200	471,190	11,449,917,000
19/01/2023	24,300	0.45 ▲	1.85	23,850	24,300	23,550	478,700	11,632,410,000
18/01/2023	23,850	-0.05 ▼	-0.21	23,900	24,200	23,450	512,520	12,223,602,000
17/01/2023	23,900	0.90 ▲	3.77	23,000	23,900	23,200	500,110	11,952,629,000
16/01/2023	23,450	0.60 ▲	2.56	22,850	23,650	22,800	405,810	9,516,244,500
13/01/2023	22,850	0.00 ■■	0.00	22,850	23,600	22,750	583,970	13,343,714,500
12/01/2023	22,850	-0.10 ▼	-0.44	22,950	23,100	22,600	310,440	7,093,554,000
11/01/2023	22,950	0.50 ▲	2.18	22,450	23,450	22,550	499,910	11,472,934,500
10/01/2023	22,450	0.15 ▲	0.67	22,300	22,650	21,550	398,280	8,941,386,000
09/01/2023	22,300	0.10 ▲	0.45	22,200	22,850	22,200	315,120	7,027,176,000
06/01/2023	22,200	-0.10 ▼	-0.45	22,300	23,100	22,200	531,950	11,809,290,000
05/01/2023	22,300	0.55 ▲	2.47	21,750	22,450	21,650	415,720	9,270,556,000
04/01/2023	21,750	0.35 ▲	1.61	21,400	22,150	21,650	513,950	11,178,412,500
03/01/2023	21,400	1.40 ▲	6.54	20,000	21,400	20,250	323,540	6,923,756,000
30/12/2022	20,000	-0.40 ▼	-2.00	20,400	20,900	20,000	321,290	6,425,800,000
29/12/2022	20,400	-0.95 ▼	-4.66	21,350	21,350	20,400	363,320	7,411,728,000
28/12/2022	21,350	0.25 ▲	1.17	21,100	21,750	20,900	368,870	7,875,374,500
27/12/2022	21,100	1.35 ▲	6.40	19,750	21,100	19,700	525,130	11,080,243,000
26/12/2022	19,750	-1.45 ▼	-7.34	21,200	21,550	19,750	651,220	12,861,595,000
23/12/2022	21,200	-0.80 ▼	-3.77	22,000	22,150	21,200	428,660	9,087,592,000
22/12/2022	22,000	-0.15 ▼	-0.68	22,150	22,650	21,600	365,680	8,044,960,000
21/12/2022	22,150	0.30 ▲	1.35	21,850	22,300	20,600	641,700	14,213,655,000
20/12/2022	21,850	-0.60 ▼	-2.75	22,450	22,700	21,100	896,470	19,587,869,500
19/12/2022	22,450	-0.70 ▼	-3.12	23,150	24,400	22,450	913,000	20,496,850,000
15/12/2022	23,450	0.85 ▲	3.62	22,600	23,500	22,250	822,390	19,285,045,500
14/12/2022	22,600	0.30 ▲	1.33	22,300	23,200	22,400	723,120	16,342,512,000
13/12/2022	22,300	1.45 ▲	6.50	20,850	22,300	20,500	752,180	16,773,614,000
12/12/2022	20,850	-1.30 ▼	-6.24	22,150	23,200	20,850	782,050	16,305,742,500
11/12/2022	22,150	-0.45 ▼	-2.03	22,600	22,750	21,800	493,630	10,933,904,500
09/12/2022	22,150	-0.45 ▼	-2.03	22,600	22,750	21,800	493,630	10,933,904,500
08/12/2022	22,600	1.45 ▲	6.42	21,150	22,600	21,500	766,370	17,319,962,000
07/12/2022	21,150	-0.65 ▼	-3.07	21,800	22,000	20,900	828,590	17,524,678,500
06/12/2022	21,800	-1.60 ▼	-7.34	23,400	23,300	21,800	1,362,740	29,707,732,000
05/12/2022	23,400	1.00 ▲	4.27	22,400	23,750	22,600	962,340	22,518,756,000
04/12/2022	22,400	1.45 ▲	6.47	20,950	22,400	20,650	966,840	21,657,216,000
02/12/2022	22,400	1.45 ▲	6.47	20,950	22,400	20,650	966,840	21,657,216,000
01/12/2022	20,950	-1.00 ▼	-4.77	21,950	22,500	20,700	1,209,540	25,339,863,000
30/11/2022	21,950	0.50 ▲	2.28	21,450	22,450	20,800	769,780	16,896,671,000
29/11/2022	21,450	0.20 ▲	0.93	21,250	22,050	20,300	1,363,360	29,244,072,000
28/11/2022	21,250	1.20 ▲	5.65	20,050	21,400	20,350	1,040,720	22,115,300,000
27/11/2022	20,050	1.30 ▲	6.48	18,750	20,050	18,800	724,860	14,533,443,000
25/11/2022	20,050	1.30 ▲	6.48	18,750	20,050	18,800	724,860	14,533,443,000
24/11/2022	18,750	1.05 ▲	5.60	17,700	18,750	17,300	681,920	12,786,000,000
23/11/2022	17,700	-1.30 ▼	-7.34	19,000	19,100	17,700	498,780	8,828,406,000
22/11/2022	19,000	0.50 ▲	2.63	18,500	19,750	18,150	957,660	18,195,540,000
21/11/2022	18,500	0.00 ■■	0.00	18,500	19,050	18,300	510,330	9,441,105,000
20/11/2022	18,500	2.05 ▲	11.08	16,450	18,800	16,700	881,920	16,315,520,000
18/11/2022	18,500	2.05 ▲	11.08	16,450	18,800	16,700	881,920	16,315,520,000
17/11/2022	17,600	1.15 ▲	6.53	16,450	17,600	17,000	697,210	12,270,896,000
16/11/2022	16,450	1.05 ▲	6.38	15,400	16,450	14,350	999,460	16,441,117,000
15/11/2022	15,400	-1.15 ▼	-7.47	16,550	16,600	15,400	729,220	11,229,988,000
14/11/2022	16,550	-1.10 ▼	-6.65	17,650	17,500	16,450	892,520	14,771,206,000
13/11/2022	17,650	-1.30 ▼	-7.37	18,950	19,900	17,650	925,530	16,335,604,500
11/11/2022	17,650	-1.30 ▼	-7.37	18,950	19,900	17,650	925,530	16,335,604,500
10/11/2022	18,950	-1.40 ▼	-7.39	20,350	20,000	18,950	591,820	11,214,989,000
09/11/2022	20,350	1.05 ▲	5.16	19,300	20,900	19,800	623,370	12,685,579,500
08/11/2022	20,150	0.85 ▲	4.22	19,300	20,300	18,650	566,780	11,420,617,000
07/11/2022	19,300	-1.40 ▼	-7.25	20,700	21,100	19,300	854,130	16,484,709,000
06/11/2022	20,700	-0.40 ▼	-1.93	21,100	21,400	19,700	905,080	18,735,156,000
04/11/2022	20,700	-0.40 ▼	-1.93	21,100	21,400	19,700	905,080	18,735,156,000
03/11/2022	21,100	0.20 ▲	0.95	20,900	21,900	20,400	840,520	17,734,972,000
02/11/2022	20,900	0.10 ▲	0.48	20,800	21,200	20,550	435,970	9,111,773,000
01/11/2022	20,800	0.30 ▲	1.44	20,500	21,300	20,650	552,840	11,499,072,000
31/10/2022	20,500	1.30 ▲	6.34	19,200	20,500	19,050	981,040	20,111,320,000
28/10/2022	19,200	0.35 ▲	1.82	18,850	19,700	19,150	506,800	9,730,560,000
27/10/2022	18,850	0.90 ▲	4.77	17,950	18,850	17,700	428,990	8,086,461,500
26/10/2022	17,650	0.35 ▲	1.98	17,300	18,450	17,350	175,230	3,092,809,500
25/10/2022	17,950	0.65 ▲	3.62	17,300	18,500	16,200	578,500	10,384,075,000
24/10/2022	17,300	-1.30 ▼	-7.51	18,600	18,950	17,300	562,590	9,732,807,000
21/10/2022	18,600	-1.40 ▼	-7.53	20,000	20,200	18,600	588,260	10,941,636,000
20/10/2022	20,000	-0.55 ▼	-2.75	20,550	20,650	20,000	251,290	5,025,800,000
19/10/2022	20,550	-0.05 ▼	-0.24	20,600	21,000	20,500	195,620	4,019,991,000
18/10/2022	20,600	-0.30 ▼	-1.46	20,900	21,550	20,500	343,800	7,082,280,000
17/10/2022	20,900	0.65 ▲	3.11	20,250	20,900	19,750	361,150	7,548,035,000
16/10/2022	20,250	0.65 ▲	3.21	19,600	20,750	20,050	406,140	8,224,335,000
14/10/2022	20,250	0.65 ▲	3.21	19,600	20,750	20,050	406,140	8,224,335,000
13/10/2022	19,600	0.30 ▲	1.53	19,300	19,750	19,150	214,510	4,204,396,000
12/10/2022	19,300	0.65 ▲	3.37	18,650	19,950	18,650	365,940	7,062,642,000
11/10/2022	18,650	-1.40 ▼	-7.51	20,050	20,050	18,650	519,590	9,690,353,500
07/10/2022	19,300	-1.45 ▼	-7.51	20,750	20,200	19,300	699,030	13,491,279,000
06/10/2022	20,750	-1.55 ▼	-7.47	22,300	22,300	20,750	601,780	12,486,935,000
05/10/2022	22,300	1.00 ▲	4.48	21,300	22,650	21,300	383,800	8,558,740,000
04/10/2022	21,300	-1.50 ▼	-7.04	22,800	23,200	21,250	696,150	14,827,995,000
03/10/2022	22,800	-1.70 ▼	-7.46	24,500	24,300	22,800	504,180	11,495,304,000
02/10/2022	24,500	-0.05 ▼	-0.20	24,550	24,900	22,850	1,237,690	30,323,405,000
30/09/2022	24,500	-0.05 ▼	-0.20	24,550	24,900	22,850	1,237,690	30,323,405,000
29/09/2022	24,550	-1.65 ▼	-6.72	26,200	26,750	24,550	591,720	14,526,726,000
28/09/2022	26,200	0.30 ▲	1.15	25,900	26,900	25,700	1,120,400	29,354,480,000
27/09/2022	25,900	0.10 ▲	0.39	25,800	26,600	25,500	502,920	13,025,628,000
26/09/2022	25,800	-0.70 ▼	-2.71	26,500	26,350	24,650	846,840	21,848,472,000
23/09/2022	26,500	-0.70 ▼	-2.64	27,200	27,300	26,500	712,420	18,879,130,000
22/09/2022	27,200	1.35 ▲	4.96	25,850	27,200	25,500	989,530	26,915,216,000
21/09/2022	25,850	0.40 ▲	1.55	25,450	26,150	25,100	355,080	9,178,818,000
20/09/2022	25,450	0.60 ▲	2.36	24,850	25,750	24,500	614,830	15,647,423,500
19/09/2022	24,850	-1.45 ▼	-5.84	26,300	26,400	24,750	755,750	18,780,387,500
16/09/2022	26,300	-0.60 ▼	-2.28	26,900	27,200	26,200	754,810	19,851,503,000
15/09/2022	26,900	-0.30 ▼	-1.12	27,200	27,400	26,800	511,350	13,755,315,000
14/09/2022	27,200	1.50 ▲	5.51	25,700	27,200	25,050	1,157,220	31,476,384,000
13/09/2022	25,700	0.60 ▲	2.33	25,100	25,700	24,600	415,970	10,690,429,000
12/09/2022	25,100	0.35 ▲	1.39	24,750	25,750	25,100	279,900	7,025,490,000
09/09/2022	25,400	0.65 ▲	2.56	24,750	25,400	23,800	475,950	12,089,130,000
08/09/2022	24,750	0.15 ▲	0.61	24,600	25,300	24,500	515,940	12,769,515,000
07/09/2022	24,600	-1.70 ▼	-6.91	26,300	26,700	24,550	731,870	18,004,002,000
06/09/2022	26,300	-0.15 ▼	-0.57	26,450	26,900	26,300	442,350	11,633,805,000
05/09/2022	26,450	0.35 ▲	1.32	26,100	26,700	25,900	560,750	14,831,837,500
04/09/2022	26,100	0.00 ■■	0.00	26,100	26,600	25,700	571,340	14,911,974,000
02/09/2022	26,100	0.00 ■■	0.00	26,100	26,600	25,700	571,340	14,911,974,000
01/09/2022	26,100	0.00 ■■	0.00	26,100	26,600	25,700	571,340	14,911,974,000
31/08/2022	26,100	0.00 ■■	0.00	26,100	26,600	25,700	571,340	14,911,974,000
30/08/2022	26,100	-0.70 ▼	-2.68	26,800	27,100	26,000	690,290	18,016,569,000
29/08/2022	26,800	-0.70 ▼	-2.61	27,500	27,000	25,700	1,342,210	35,971,228,000
28/08/2022	27,500	-0.85 ▼	-3.09	28,350	28,350	27,300	845,080	23,239,700,000
26/08/2022	27,500	-0.85 ▼	-3.09	28,350	28,350	27,300	845,080	23,239,700,000
25/08/2022	28,350	0.10 ▲	0.35	28,250	28,800	28,250	609,810	17,288,113,500
24/08/2022	28,250	-0.25 ▼	-0.88	28,500	28,750	28,150	545,540	15,411,505,000
23/08/2022	28,500	0.80 ▲	2.81	27,700	28,500	27,000	1,144,530	32,619,105,000
22/08/2022	27,700	-0.45 ▼	-1.62	28,150	28,200	27,400	768,700	21,292,990,000
21/08/2022	28,150	-0.15 ▼	-0.53	28,300	28,400	27,850	742,340	20,896,871,000
19/08/2022	28,150	-0.15 ▼	-0.53	28,300	28,400	27,850	742,340	20,896,871,000
18/08/2022	28,300	1.30 ▲	4.59	27,000	28,500	27,000	1,655,130	46,840,179,000
17/08/2022	27,000	0.20 ▲	0.74	26,800	27,750	26,750	1,090,780	29,451,060,000
16/08/2022	26,800	-0.30 ▼	-1.12	27,100	27,200	26,800	598,160	16,030,688,000
15/08/2022	27,100	-0.20 ▼	-0.74	27,300	27,650	26,900	668,520	18,116,892,000
12/08/2022	27,300	0.45 ▲	1.65	26,850	27,450	26,600	519,020	14,169,246,000
11/08/2022	26,850	-0.45 ▼	-1.68	27,300	27,950	26,550	946,770	25,420,774,500
10/08/2022	27,300	0.30 ▲	1.10	27,000	27,700	26,700	856,600	23,385,180,000
09/08/2022	27,000	-0.30 ▼	-1.11	27,300	27,550	26,800	1,026,960	27,727,920,000
08/08/2022	27,300	-0.40 ▼	-1.47	27,700	27,750	27,200	782,040	21,349,692,000
07/08/2022	27,700	0.25 ▲	0.90	27,450	28,200	27,200	906,360	25,106,172,000
05/08/2022	27,700	0.25 ▲	0.90	27,450	28,200	27,200	906,360	25,106,172,000
04/08/2022	27,450	0.65 ▲	2.37	26,800	27,750	26,850	986,410	27,076,954,500
03/08/2022	26,800	0.15 ▲	0.56	26,650	27,000	26,250	689,880	18,488,784,000
02/08/2022	26,650	-0.40 ▼	-1.50	27,050	27,450	26,300	877,270	23,379,245,500
01/08/2022	27,050	0.95 ▲	3.51	26,100	27,450	26,050	1,005,760	27,205,808,000
31/07/2022	26,100	0.10 ▲	0.38	26,000	26,750	25,700	673,030	17,566,083,000
29/07/2022	26,100	0.10 ▲	0.38	26,000	26,750	25,700	673,030	17,566,083,000
28/07/2022	26,000	0.30 ▲	1.15	25,700	26,950	25,950	1,050,850	27,322,100,000
27/07/2022	25,700	0.40 ▲	1.56	25,300	26,050	25,050	595,460	15,303,322,000
26/07/2022	25,300	-0.45 ▼	-1.78	25,750	25,950	25,250	400,610	10,135,433,000
25/07/2022	25,750	1.10 ▲	4.27	24,650	26,200	24,000	994,420	25,606,315,000
24/07/2022	24,650	-0.65 ▼	-2.64	25,300	25,500	24,650	617,310	15,216,691,500
22/07/2022	24,650	-0.65 ▼	-2.64	25,300	25,500	24,650	617,310	15,216,691,500
21/07/2022	25,300	-0.70 ▼	-2.77	26,000	25,950	25,200	615,050	15,560,765,000
20/07/2022	26,000	1.00 ▲	3.85	25,000	26,700	25,400	1,001,610	26,041,860,000
19/07/2022	25,000	0.40 ▲	1.60	24,600	25,500	24,100	854,610	21,365,250,000
18/07/2022	24,600	-0.15 ▼	-0.61	24,750	25,150	24,100	905,100	22,265,460,000
17/07/2022	24,200	-0.55 ▼	-2.27	24,750	25,200	24,200	681,910	16,502,222,000
15/07/2022	24,200	-0.55 ▼	-2.27	24,750	25,200	24,200	681,910	16,502,222,000
14/07/2022	24,750	1.60 ▲	6.46	23,150	24,750	23,000	1,029,530	25,480,867,500
13/07/2022	23,150	-0.35 ▼	-1.51	23,500	24,200	23,150	558,190	12,922,098,500
12/07/2022	23,500	0.85 ▲	3.62	22,650	23,800	22,300	433,150	10,179,025,000
11/07/2022	22,650	-1.65 ▼	-7.28	24,300	24,200	22,600	891,560	20,193,834,000
10/07/2022	24,300	0.90 ▲	3.70	23,400	24,500	23,350	666,190	16,188,417,000
08/07/2022	24,300	0.90 ▲	3.70	23,400	24,500	23,350	666,190	16,188,417,000
07/07/2022	23,400	0.70 ▲	2.99	22,700	23,900	22,750	469,860	10,994,724,000
06/07/2022	22,700	-0.35 ▼	-1.54	23,050	24,100	22,300	784,070	17,798,389,000
05/07/2022	23,050	-0.05 ▼	-0.22	23,100	23,750	22,750	598,800	13,802,340,000
04/07/2022	23,100	1.50 ▲	6.49	21,600	23,100	22,250	622,550	14,380,905,000
01/07/2022	21,600	1.40 ▲	6.48	20,200	21,600	20,050	552,140	11,926,224,000
30/06/2022	20,200	-1.45 ▼	-7.18	21,650	21,900	20,200	532,230	10,751,046,000
29/06/2022	21,650	0.40 ▲	1.85	21,250	22,150	21,000	516,950	11,191,967,500
28/06/2022	21,250	0.00 ■■	0.00	21,250	21,850	21,000	474,660	10,086,525,000
27/06/2022	21,250	1.35 ▲	6.35	19,900	21,250	20,000	569,100	12,093,375,000
24/06/2022	19,900	-0.20 ▼	-1.01	20,100	20,450	19,500	410,870	8,176,313,000
23/06/2022	20,100	1.15 ▲	5.72	18,950	20,100	18,600	544,950	10,953,495,000
22/06/2022	18,950	1.20 ▲	6.33	17,750	18,950	18,600	214,830	4,071,028,500
21/06/2022	17,750	1.15 ▲	6.48	16,600	17,750	16,500	571,720	10,148,030,000
20/06/2022	16,600	-1.20 ▼	-7.23	17,800	18,350	16,600	396,800	6,586,880,000
17/06/2022	17,800	-0.70 ▼	-3.93	18,500	18,350	17,400	374,910	6,673,398,000
16/06/2022	18,500	0.05 ▲	0.27	18,450	19,200	18,100	307,730	5,693,005,000
15/06/2022	18,450	-1.35 ▼	-7.32	19,800	20,300	18,450	567,180	10,464,471,000
14/06/2022	19,800	-1.15 ▼	-5.81	20,950	20,950	19,700	292,320	5,787,936,000
13/06/2022	20,950	-1.55 ▼	-7.40	22,500	21,800	20,950	471,800	9,884,210,000
12/06/2022	22,500	-1.00 ▼	-4.44	23,500	23,500	22,500	294,570	6,627,825,000
10/06/2022	22,500	-1.00 ▼	-4.44	23,500	23,500	22,500	294,570	6,627,825,000
09/06/2022	23,500	-0.15 ▼	-0.64	23,650	23,900	23,500	181,380	4,262,430,000
08/06/2022	23,650	0.85 ▲	3.59	22,800	23,800	22,850	352,020	8,325,273,000
07/06/2022	22,800	-0.45 ▼	-1.97	23,250	23,250	21,800	373,450	8,514,660,000
06/06/2022	23,250	-0.30 ▼	-1.29	23,550	24,000	23,150	215,890	5,019,442,500
05/06/2022	24,000	0.70 ▲	2.92	23,300	23,750	22,850	65,630	1,575,120,000
03/06/2022	23,550	0.25 ▲	1.06	23,300	23,750	22,850	328,210	7,729,345,500
02/06/2022	23,300	-0.55 ▼	-2.36	23,850	24,450	23,300	473,820	11,040,006,000
01/06/2022	23,850	0.10 ▲	0.42	23,750	24,200	23,300	293,220	6,993,297,000
31/05/2022	23,750	-0.45 ▼	-1.89	24,200	24,300	23,600	423,820	10,065,725,000
30/05/2022	24,200	0.00 ■■	0.00	24,200	24,850	24,100	334,410	8,092,722,000
29/05/2022	24,200	-0.25 ▼	-1.03	24,450	24,900	23,950	423,060	10,238,052,000
27/05/2022	24,200	-0.25 ▼	-1.03	24,450	24,900	23,950	423,060	10,238,052,000
26/05/2022	24,450	0.45 ▲	1.84	24,000	25,150	23,900	614,040	15,013,278,000
25/05/2022	24,000	1.20 ▲	5.00	22,800	24,150	23,000	426,870	10,244,880,000
24/05/2022	22,800	1.30 ▲	5.70	21,500	22,800	21,000	492,550	11,230,140,000
23/05/2022	21,500	-1.60 ▼	-7.44	23,100	23,300	21,500	485,660	10,441,690,000
22/05/2022	23,100	-0.25 ▼	-1.08	23,350	24,250	23,000	442,840	10,229,604,000
20/05/2022	23,100	-0.25 ▼	-1.08	23,350	24,250	23,000	442,840	10,229,604,000
19/05/2022	23,350	0.45 ▲	1.93	22,900	23,600	22,000	628,150	14,667,302,500
18/05/2022	22,900	0.30 ▲	1.31	22,600	23,900	22,600	651,080	14,909,732,000
17/05/2022	22,600	1.45 ▲	6.42	21,150	22,600	20,800	426,110	9,630,086,000
16/05/2022	21,150	1.35 ▲	6.38	19,800	21,150	20,650	495,270	10,474,960,500
13/05/2022	19,800	-1.35 ▼	-6.82	21,150	21,500	19,800	678,390	13,432,122,000
12/05/2022	21,150	-1.55 ▼	-7.33	22,700	22,600	21,150	370,740	7,841,151,000
11/05/2022	22,700	-0.10 ▼	-0.44	22,800	23,000	22,200	154,820	3,514,414,000
10/05/2022	22,800	1.10 ▲	4.82	21,700	22,950	20,800	464,020	10,579,656,000
09/05/2022	21,700	-1.60 ▼	-7.37	23,300	23,100	21,700	528,760	11,474,092,000
29/04/2022	26,550	-0.05 ▼	-0.19	26,600	27,200	26,150	243,190	6,456,694,500
28/04/2022	26,600	-0.35 ▼	-1.32	26,950	27,450	26,600	230,050	6,119,330,000
27/04/2022	26,950	0.05 ▲	0.19	26,900	27,250	26,400	156,950	4,229,802,500
26/04/2022	26,900	1.30 ▲	4.83	25,600	26,900	24,050	345,770	9,301,213,000
25/04/2022	25,600	-1.90 ▼	-7.42	27,500	27,900	25,600	290,730	7,442,688,000
23/04/2022	27,500	-0.60 ▼	-2.18	28,100	28,750	26,550	240,170	6,604,675,000
22/04/2022	27,500	-0.60 ▼	-2.18	28,100	28,750	26,550	240,170	6,604,675,000
21/04/2022	28,100	0.90 ▲	3.20	27,200	28,800	26,200	516,360	14,509,716,000
20/04/2022	27,200	0.60 ▲	2.21	26,600	27,900	26,600	484,160	13,169,152,000
19/04/2022	26,600	-2.00 ▼	-7.52	28,600	29,550	26,600	466,580	12,411,028,000
18/04/2022	28,600	-1.90 ▼	-6.64	30,500	30,500	28,600	659,030	18,848,258,000
16/04/2022	30,500	-1.50 ▼	-4.92	32,000	32,300	30,500	314,320	9,586,760,000
15/04/2022	30,500	-1.50 ▼	-4.92	32,000	32,300	30,500	314,320	9,586,760,000
14/04/2022	32,000	-0.50 ▼	-1.56	32,500	32,900	32,000	221,200	7,078,400,000
13/04/2022	32,500	0.20 ▲	0.62	32,300	32,850	31,500	481,440	15,646,800,000
12/04/2022	32,300	-2.20 ▼	-6.81	34,500	34,950	32,300	524,460	16,940,058,000
08/04/2022	34,500	-0.30 ▼	-0.87	34,800	35,200	34,400	275,530	9,505,785,000
07/04/2022	34,800	-0.45 ▼	-1.29	35,250	35,450	34,750	371,880	12,941,424,000
06/04/2022	35,250	-0.05 ▼	-0.14	35,300	35,700	35,000	531,540	18,736,785,000
05/04/2022	35,300	-0.70 ▼	-1.98	36,000	36,550	35,300	376,090	13,275,977,000
04/04/2022	36,000	1.55 ▲	4.31	34,450	36,500	35,050	479,720	17,269,920,000
01/04/2022	34,450	0.35 ▲	1.02	34,100	34,500	33,950	237,510	8,182,219,500
31/03/2022	34,100	-0.20 ▼	-0.59	34,300	34,750	34,100	181,170	6,177,897,000
30/03/2022	34,300	-0.20 ▼	-0.58	34,500	35,100	34,100	289,040	9,914,072,000
29/03/2022	34,500	0.50 ▲	1.45	34,000	34,700	34,300	249,080	8,593,260,000
28/03/2022	34,000	-1.20 ▼	-3.53	35,200	35,150	33,900	517,990	17,611,660,000
25/03/2022	35,200	-0.40 ▼	-1.14	35,600	35,800	35,200	240,850	8,477,920,000
24/03/2022	35,600	-0.55 ▼	-1.54	36,150	36,150	35,600	321,980	11,462,488,000
23/03/2022	36,150	0.25 ▲	0.69	35,900	36,350	35,950	292,650	10,579,297,500
22/03/2022	35,900	0.40 ▲	1.11	35,500	36,150	35,650	233,530	8,383,727,000
21/03/2022	35,500	0.20 ▲	0.56	35,300	35,600	35,250	254,500	9,034,750,000
18/03/2022	35,300	-0.10 ▼	-0.28	35,400	35,600	35,300	245,410	8,662,973,000
17/03/2022	35,400	0.40 ▲	1.13	35,000	35,650	35,300	185,540	6,568,116,000
16/03/2022	35,000	0.20 ▲	0.57	34,800	35,350	34,950	197,360	6,907,600,000
15/03/2022	34,800	0.00 ■■	0.00	34,800	35,350	34,750	316,620	11,018,376,000
14/03/2022	34,800	-1.40 ▼	-4.02	36,200	36,200	34,800	630,490	21,941,052,000
11/03/2022	36,200	-1.10 ▼	-3.04	37,300	37,500	36,150	551,350	19,958,870,000
10/03/2022	37,300	0.20 ▲	0.54	37,100	37,950	37,250	277,660	10,356,718,000
09/03/2022	37,100	-0.60 ▼	-1.62	37,700	38,100	36,850	536,510	19,904,521,000
08/03/2022	37,700	-0.20 ▼	-0.53	37,900	38,700	37,400	585,520	22,074,104,000
07/03/2022	37,900	-0.15 ▼	-0.40	38,050	38,100	37,450	433,470	16,428,513,000
06/03/2022	38,050	0.50 ▲	1.31	37,550	38,850	37,900	698,960	26,595,428,000
04/03/2022	38,050	0.50 ▲	1.31	37,550	38,850	37,900	698,960	26,595,428,000
03/03/2022	37,550	0.45 ▲	1.20	37,100	37,800	37,050	383,630	14,405,306,500
02/03/2022	37,100	-0.80 ▼	-2.16	37,900	38,150	37,100	522,760	19,394,396,000
01/03/2022	37,900	0.25 ▲	0.66	37,650	38,150	37,650	345,650	13,100,135,000
28/02/2022	37,650	-0.15 ▼	-0.40	37,800	38,400	37,500	368,980	13,892,097,000
27/02/2022	37,800	0.65 ▲	1.72	37,150	38,400	37,300	554,770	20,970,306,000
25/02/2022	37,800	0.65 ▲	1.72	37,150	38,400	37,300	554,770	20,970,306,000
24/02/2022	37,150	-0.95 ▼	-2.56	38,100	38,700	36,500	691,200	25,678,080,000
23/02/2022	38,100	0.20 ▲	0.52	37,900	38,500	38,000	342,920	13,065,252,000
22/02/2022	37,900	-0.60 ▼	-1.58	38,500	38,400	37,050	421,940	15,991,526,000
21/02/2022	38,500	0.70 ▲	1.82	37,800	39,000	37,900	502,860	19,360,110,000
20/02/2022	37,800	0.70 ▲	1.85	37,100	37,800	36,700	461,030	17,426,934,000
18/02/2022	37,800	0.70 ▲	1.85	37,100	37,800	36,700	461,030	17,426,934,000
17/02/2022	37,100	-0.20 ▼	-0.54	37,300	37,500	37,050	202,330	7,506,443,000
16/02/2022	37,300	0.45 ▲	1.21	36,850	37,650	36,850	245,950	9,173,935,000
15/02/2022	36,850	-0.10 ▼	-0.27	36,950	37,400	36,350	284,860	10,497,091,000
14/02/2022	36,950	-1.55 ▼	-4.19	38,500	37,800	36,950	580,880	21,463,516,000
11/02/2022	38,500	0.20 ▲	0.52	38,300	38,900	38,000	145,210	5,590,585,000
10/02/2022	38,300	-0.25 ▼	-0.65	38,550	38,900	38,150	110,860	4,245,938,000
09/02/2022	38,550	-0.15 ▼	-0.39	38,700	39,200	38,500	175,430	6,762,826,500
08/02/2022	38,700	0.20 ▲	0.52	38,500	38,950	38,000	157,050	6,077,835,000
07/02/2022	38,500	1.35 ▲	3.51	37,150	39,200	37,600	228,800	8,808,800,000
01/02/2022	37,150	1.15 ▲	3.10	36,000	37,800	36,150	162,600	6,040,590,000
31/01/2022	37,150	1.15 ▲	3.10	36,000	37,800	36,150	162,600	6,040,590,000
28/01/2022	37,150	1.15 ▲	3.10	36,000	37,800	36,150	162,600	6,040,590,000
27/01/2022	36,000	1.00 ▲	2.78	35,000	36,550	35,100	197,250	7,101,000,000
26/01/2022	35,000	-1.10 ▼	-3.14	36,100	36,500	35,000	185,030	6,476,050,000
25/01/2022	36,100	0.65 ▲	1.80	35,450	36,400	35,300	173,840	6,275,624,000
24/01/2022	35,450	-2.65 ▼	-7.48	38,100	37,800	35,450	405,550	14,376,747,500
21/01/2022	38,100	-1.10 ▼	-2.89	39,200	39,200	37,900	245,660	9,359,646,000
20/01/2022	39,000	0.00 ■■	0.00	39,000	39,200	38,200	126,620	4,938,180,000
19/01/2022	38,900	2.00 ▲	5.14	36,900	38,900	37,500	211,120	8,212,568,000
18/01/2022	37,450	-1.35 ▼	-3.60	38,800	38,400	37,250	199,000	7,452,550,000
17/01/2022	39,000	-2.70 ▼	-6.92	41,700	41,950	38,800	580,770	22,650,030,000
16/01/2022	41,700	-0.10 ▼	-0.24	41,800	42,500	41,200	203,830	8,499,711,000
14/01/2022	41,700	-0.10 ▼	-0.24	41,800	42,500	41,200	203,830	8,499,711,000
13/01/2022	41,800	-0.85 ▼	-2.03	42,650	43,250	41,750	246,800	10,316,240,000
12/01/2022	42,650	0.95 ▲	2.23	41,700	43,200	41,100	385,440	16,439,016,000
11/01/2022	41,700	-1.75 ▼	-4.20	43,450	43,900	41,250	529,140	22,065,138,000
10/01/2022	43,450	-1.40 ▼	-3.22	44,850	45,000	43,400	495,890	21,546,420,500
09/01/2022	44,850	-0.15 ▼	-0.33	45,000	45,900	44,800	308,430	13,833,085,500
07/01/2022	44,850	-0.15 ▼	-0.33	45,000	45,900	44,800	308,430	13,833,085,500
06/01/2022	45,000	-0.80 ▼	-1.78	45,800	45,900	45,000	327,130	14,720,850,000
05/01/2022	45,800	-0.05 ▼	-0.11	45,850	46,800	45,750	435,830	19,961,014,000
04/01/2022	45,850	0.00 ■■	0.00	45,500	46,550	45,500	366,040	16,782,934,000
03/01/2022	44,500	-3.20 ▼	-7.19	47,700	47,900	44,500	1,004,050	44,680,225,000
31/12/2021	45,500	-0.45 ▼	-0.99	45,950	46,600	45,450	273,590	12,448,345,000
30/12/2021	45,950	1.95 ▲	4.24	44,000	46,000	44,300	339,570	15,603,241,500
29/12/2021	44,000	0.65 ▲	1.48	43,350	44,600	43,250	274,090	12,059,960,000
23/12/2021	45,000	-0.80 ▼	-1.78	45,800	46,500	45,000	498,840	22,447,800,000
22/12/2021	45,000	-0.80 ▼	-1.78	45,800	46,500	45,000	498,840	22,447,800,000
21/12/2021	45,800	-1.20 ▼	-2.62	47,000	47,400	45,800	363,570	16,651,506,000
20/12/2021	47,000	0.85 ▲	1.81	46,150	47,800	45,800	653,770	30,727,190,000
17/12/2021	46,150	2.65 ▲	5.74	43,500	46,300	43,750	596,250	27,516,937,500
16/12/2021	43,500	-0.70 ▼	-1.61	44,200	44,500	43,400	352,330	15,326,355,000
15/12/2021	44,200	-0.90 ▼	-2.04	45,100	45,400	44,200	272,640	12,050,688,000
14/12/2021	45,100	0.40 ▲	0.89	44,700	45,850	44,600	429,430	19,367,293,000
13/12/2021	44,700	0.90 ▲	2.01	43,800	44,700	43,650	346,080	15,469,776,000
10/12/2021	43,800	-0.70 ▼	-1.60	44,500	44,750	43,750	368,450	16,138,110,000
09/12/2021	44,500	0.50 ▲	1.12	44,000	44,500	43,400	315,110	14,022,395,000
08/12/2021	44,000	0.05 ▲	0.11	43,950	44,800	43,500	279,800	12,311,200,000
07/12/2021	43,950	1.75 ▲	3.98	42,200	44,150	42,150	426,230	18,732,808,500
06/12/2021	42,200	-1.80 ▼	-4.27	44,000	44,800	41,050	599,360	25,292,992,000
04/12/2021	44,500	-3.20 ▼	-7.19	47,700	47,900	44,500	1,004,050	44,680,225,000
03/12/2021	44,500	-3.20 ▼	-7.19	47,700	47,900	44,500	1,004,050	44,680,225,000
02/12/2021	47,700	-0.55 ▼	-1.15	48,250	48,600	47,700	452,440	21,581,388,000
01/12/2021	48,250	-0.75 ▼	-1.55	49,000	49,100	47,500	634,590	30,618,967,500
30/11/2021	49,000	-0.20 ▼	-0.41	49,200	50,700	48,800	685,590	33,593,910,000
29/11/2021	49,200	0.50 ▲	1.02	48,700	49,600	48,000	882,660	43,426,872,000
28/11/2021	48,700	1.00 ▲	2.05	47,700	50,300	47,600	1,069,210	52,070,527,000
26/11/2021	48,700	1.00 ▲	2.05	47,700	50,300	47,600	1,069,210	52,070,527,000
25/11/2021	47,700	0.40 ▲	0.84	47,300	48,750	46,850	696,410	33,218,757,000
24/11/2021	47,300	0.80 ▲	1.69	46,500	48,350	46,900	646,380	30,573,774,000
23/11/2021	46,500	1.50 ▲	3.23	45,000	46,500	44,200	641,460	29,827,890,000
22/11/2021	45,000	-1.60 ▼	-3.56	46,600	47,000	45,000	610,270	27,462,150,000
19/11/2021	46,600	-1.50 ▼	-3.22	48,100	48,500	44,800	652,540	30,408,364,000
18/11/2021	48,100	2.80 ▲	5.82	45,300	48,450	45,900	831,320	39,986,492,000
17/11/2021	45,300	0.30 ▲	0.66	45,000	46,500	45,000	528,750	23,952,375,000
16/11/2021	45,000	-0.60 ▼	-1.33	45,600	46,050	44,700	490,960	22,093,200,000
15/11/2021	45,600	1.35 ▲	2.96	44,250	46,250	45,150	557,230	25,409,688,000
14/11/2021	47,300	3.45 ▲	7.29	43,850	44,300	43,200	1,586,110	75,023,003,000
12/11/2021	44,250	0.40 ▲	0.90	43,850	44,300	43,200	400,620	17,727,435,000
11/11/2021	43,850	-0.15 ▼	-0.34	44,000	44,750	42,500	607,680	26,646,768,000
10/11/2021	44,000	0.55 ▲	1.25	43,450	44,700	43,450	464,180	20,423,920,000
09/11/2021	43,450	-0.55 ▼	-1.27	44,000	44,250	43,000	447,500	19,443,875,000
08/11/2021	44,000	1.90 ▲	4.32	42,100	44,400	42,300	739,450	32,535,800,000
07/11/2021	42,100	0.25 ▲	0.59	41,850	42,400	41,850	466,450	19,637,545,000
05/11/2021	42,100	0.25 ▲	0.59	41,850	42,400	41,850	466,450	19,637,545,000
04/11/2021	39,750	-0.55 ▼	-1.38	40,300	40,900	39,500	493,610	19,620,997,500
03/11/2021	39,750	-0.55 ▼	-1.38	40,300	40,900	39,500	493,610	19,620,997,500
02/11/2021	40,300	0.80 ▲	1.99	39,500	40,400	39,500	435,100	17,534,530,000
01/11/2021	39,500	1.30 ▲	3.29	38,200	39,700	38,300	586,420	23,163,590,000
31/10/2021	38,200	-0.50 ▼	-1.31	38,700	39,000	38,000	325,030	12,416,146,000
29/10/2021	38,200	-0.50 ▼	-1.31	38,700	39,000	38,000	325,030	12,416,146,000
28/10/2021	38,700	0.55 ▲	1.42	38,150	39,100	38,300	346,840	13,422,708,000
27/10/2021	38,150	1.25 ▲	3.28	36,900	38,200	36,950	284,510	10,854,056,500
26/10/2021	36,900	0.40 ▲	1.08	36,500	37,500	35,650	206,830	7,632,027,000
25/10/2021	36,500	-1.00 ▼	-2.74	37,500	37,550	36,500	349,330	12,750,545,000
23/10/2021	37,500	-0.55 ▼	-1.47	38,050	38,150	37,500	323,570	12,133,875,000
22/10/2021	37,500	-0.55 ▼	-1.47	38,050	38,150	37,500	323,570	12,133,875,000
21/10/2021	38,050	-0.60 ▼	-1.58	38,650	38,950	37,950	277,970	10,576,758,500
20/10/2021	38,650	-0.30 ▼	-0.78	38,950	39,050	38,200	248,540	9,606,071,000
19/10/2021	38,950	0.30 ▲	0.77	38,650	39,400	38,550	301,560	11,745,762,000
18/10/2021	38,650	0.60 ▲	1.55	38,050	39,050	38,050	385,050	14,882,182,500
16/10/2021	38,050	-0.10 ▼	-0.26	38,150	38,500	38,000	204,680	7,788,074,000
15/10/2021	38,050	-0.10 ▼	-0.26	38,150	38,500	38,000	204,680	7,788,074,000
14/10/2021	38,150	0.25 ▲	0.66	37,900	38,500	37,950	291,840	11,133,696,000
13/10/2021	37,900	-0.60 ▼	-1.58	38,500	38,800	37,900	326,140	12,360,706,000
12/10/2021	38,500	-0.50 ▼	-1.30	39,000	39,350	38,500	291,470	11,221,595,000
11/10/2021	39,000	1.90 ▲	4.87	37,100	39,150	38,000	469,870	18,324,930,000
08/10/2021	48,700	-0.30 ▼	-0.62	49,000	49,800	48,550	1,008,380	49,108,106,000
07/10/2021	49,000	-0.50 ▼	-1.02	49,500	50,000	49,000	536,380	26,282,620,000
06/10/2021	49,500	-0.70 ▼	-1.41	50,200	50,600	49,500	339,780	16,819,110,000
05/10/2021	50,200	1.90 ▲	3.78	48,300	50,800	48,800	397,500	19,954,500,000
04/10/2021	48,300	-2.20 ▼	-4.55	50,500	50,400	48,300	569,920	27,527,136,000
01/10/2021	50,500	-1.50 ▼	-2.97	52,000	52,600	50,500	529,140	26,721,570,000
30/09/2021	52,000	-0.60 ▼	-1.15	52,600	53,200	52,000	272,540	14,172,080,000
29/09/2021	52,600	-1.20 ▼	-2.28	53,800	54,000	52,500	292,130	15,366,038,000
28/09/2021	53,800	2.10 ▲	3.90	51,700	53,800	51,000	383,770	20,646,826,000
27/09/2021	51,700	-2.80 ▼	-5.42	54,500	54,900	51,500	402,040	20,785,468,000
26/09/2021	54,500	-0.60 ▼	-1.10	55,100	55,800	54,500	452,830	24,679,235,000
24/09/2021	54,500	-0.60 ▼	-1.10	55,100	55,800	54,500	452,830	24,679,235,000
23/09/2021	55,100	2.00 ▲	3.63	53,100	55,700	53,500	907,110	49,981,761,000
22/09/2021	53,100	0.20 ▲	0.38	52,900	53,600	52,700	266,600	14,156,460,000
21/09/2021	52,900	-1.20 ▼	-2.27	54,100	54,000	52,400	369,420	19,542,318,000
20/09/2021	54,100	0.40 ▲	0.74	53,700	54,900	53,300	526,510	28,484,191,000
17/09/2021	53,700	1.50 ▲	2.79	52,200	54,100	52,400	420,770	22,595,349,000
16/09/2021	52,200	-0.90 ▼	-1.72	53,100	53,300	52,200	248,670	12,980,574,000
15/09/2021	53,100	1.60 ▲	3.01	51,500	53,500	51,200	291,640	15,486,084,000
14/09/2021	51,500	-1.80 ▼	-3.50	53,300	53,700	51,500	543,630	27,996,945,000
13/09/2021	53,300	-1.90 ▼	-3.56	55,200	55,100	52,800	895,040	47,705,632,000
11/09/2021	55,200	-0.30 ▼	-0.54	55,500	56,300	55,000	273,000	15,069,600,000
10/09/2021	55,200	-0.30 ▼	-0.54	55,500	56,300	55,000	273,000	15,069,600,000
09/09/2021	55,500	0.30 ▲	0.54	55,200	55,800	54,900	356,560	19,789,080,000
08/09/2021	55,200	-1.10 ▼	-1.99	56,300	57,300	54,500	589,070	32,516,664,000
07/09/2021	56,300	0.70 ▲	1.24	55,600	57,400	55,900	623,170	35,084,471,000
06/09/2021	55,600	0.70 ▲	1.26	54,900	55,800	54,600	474,570	26,386,092,000
05/09/2021	50,500	2.40 ▲	4.75	48,100	49,500	47,500	600,480	30,324,240,000
03/09/2021	49,500	1.40 ▲	2.83	48,100	49,500	47,500	730,360	36,152,820,000
01/09/2021	54,900	0.30 ▲	0.55	54,600	55,500	53,900	546,490	30,002,301,000
31/08/2021	54,600	-0.90 ▼	-1.65	55,500	55,800	54,600	519,940	28,388,724,000
30/08/2021	55,500	2.00 ▲	3.60	53,500	55,500	53,000	517,850	28,740,675,000
27/08/2021	53,500	1.20 ▲	2.24	52,300	53,500	50,900	657,260	35,163,410,000
26/08/2021	52,300	-1.90 ▼	-3.63	54,200	54,500	51,800	611,500	31,981,450,000
25/08/2021	54,200	1.00 ▲	1.85	53,200	54,300	52,300	468,940	25,416,548,000
24/08/2021	53,200	-3.90 ▼	-7.33	57,100	57,500	53,200	1,058,790	56,327,628,000
23/08/2021	57,100	0.10 ▲	0.18	57,000	58,200	56,200	747,500	42,682,250,000
20/08/2021	57,000	0.60 ▲	1.05	56,400	58,000	55,100	1,339,380	76,344,660,000
19/08/2021	56,400	0.50 ▲	0.89	55,900	56,800	55,000	422,080	23,805,312,000
18/08/2021	55,900	0.90 ▲	1.61	55,000	56,900	54,300	680,060	38,015,354,000
17/08/2021	55,000	-0.70 ▼	-1.27	55,700	55,800	54,500	550,720	30,289,600,000
16/08/2021	55,700	2.80 ▲	5.03	52,900	56,100	54,000	750,160	41,783,912,000
13/08/2021	52,900	2.10 ▲	3.97	50,800	52,900	50,900	959,240	50,743,796,000
12/08/2021	50,800	-0.20 ▼	-0.39	51,000	52,000	50,400	567,930	28,850,844,000
11/08/2021	51,000	-0.70 ▼	-1.37	51,700	52,900	51,000	588,840	30,030,840,000
10/08/2021	51,700	-0.10 ▼	-0.19	51,800	52,500	51,200	550,040	28,437,068,000
09/08/2021	51,800	2.50 ▲	4.83	49,300	52,100	48,900	913,400	47,314,120,000
06/08/2021	49,300	-1.20 ▼	-2.43	50,500	50,600	49,300	665,130	32,790,909,000
05/08/2021	50,500	0.70 ▲	1.39	49,800	50,600	49,100	600,480	30,324,240,000
04/08/2021	49,800	0.30 ▲	0.60	49,500	50,600	49,350	699,810	34,850,538,000
03/08/2021	49,500	1.40 ▲	2.83	48,100	49,500	47,500	730,360	36,152,820,000
02/08/2021	48,100	0.25 ▲	0.52	47,850	48,700	47,250	635,050	30,545,905,000
30/07/2021	47,850	0.90 ▲	1.88	46,950	48,500	47,000	774,850	37,076,572,500
29/07/2021	46,950	1.05 ▲	2.24	45,900	46,950	46,200	325,270	15,271,426,500
28/07/2021	45,900	-0.05 ▼	-0.11	45,950	46,500	45,500	221,300	10,157,670,000
27/07/2021	45,950	1.25 ▲	2.72	44,700	46,800	44,650	666,830	30,640,838,500
26/07/2021	44,700	-0.55 ▼	-1.23	45,250	45,600	44,000	416,140	18,601,458,000
23/07/2021	45,250	-1.40 ▼	-3.09	46,650	46,700	45,250	412,880	18,682,820,000
21/07/2021	46,100	1.60 ▲	3.47	44,500	48,050	46,000	400,300	18,453,830,000
20/07/2021	47,500	3.00 ▲	6.32	44,500	47,600	43,900	579,090	27,506,775,000
19/07/2021	44,500	-3.30 ▼	-7.42	47,800	46,800	44,500	702,960	31,281,720,000
17/07/2021	47,800	-0.40 ▼	-0.84	48,200	48,700	47,700	438,040	20,938,312,000
16/07/2021	47,800	-0.40 ▼	-0.84	48,200	48,700	47,700	438,040	20,938,312,000
15/07/2021	48,200	2.10 ▲	4.36	46,100	48,200	45,500	440,820	21,247,524,000
14/07/2021	46,100	-1.40 ▼	-3.04	47,500	48,250	45,000	437,010	20,146,161,000
13/07/2021	47,500	2.75 ▲	5.79	44,750	47,500	44,900	540,150	25,657,125,000
12/07/2021	44,750	-3.35 ▼	-7.49	48,100	47,400	44,750	891,020	39,873,145,000
10/07/2021	48,100	-2.50 ▼	-5.20	50,600	51,100	47,800	730,160	35,120,696,000
09/07/2021	48,100	-2.50 ▼	-5.20	50,600	51,100	47,800	730,160	35,120,696,000
08/07/2021	50,600	-0.40 ▼	-0.79	51,000	52,500	50,100	500,290	25,314,674,000
07/07/2021	51,000	1.60 ▲	3.14	49,400	51,200	47,000	922,530	47,049,030,000
06/07/2021	49,400	-3.70 ▼	-7.49	53,100	54,800	49,400	777,350	38,401,090,000
05/07/2021	53,100	-1.40 ▼	-2.64	54,500	54,500	51,900	687,810	36,522,711,000
02/07/2021	54,500	0.50 ▲	0.92	54,000	56,500	53,500	629,050	34,283,225,000
01/07/2021	54,000	2.90 ▲	5.37	51,100	54,200	51,700	616,010	33,264,540,000
30/06/2021	51,100	0.70 ▲	1.37	50,400	51,500	50,100	564,190	28,830,109,000
29/06/2021	50,400	1.40 ▲	2.78	49,000	51,000	48,750	511,770	25,793,208,000
28/06/2021	49,000	0.65 ▲	1.33	48,350	49,900	48,500	502,160	24,605,840,000
25/06/2021	48,350	3.15 ▲	6.51	45,200	48,350	45,100	953,620	46,107,527,000
24/06/2021	45,200	-0.90 ▼	-1.99	46,100	46,500	44,700	464,310	20,986,812,000
23/06/2021	46,100	1.60 ▲	3.47	44,500	46,950	44,650	616,900	28,439,090,000
22/06/2021	44,500	0.70 ▲	1.57	43,800	44,900	43,600	528,790	23,531,155,000
21/06/2021	43,800	-0.65 ▼	-1.48	44,600	45,400	43,500	438,740	19,216,812,000
18/06/2021	44,600	0.15 ▲	0.34	44,450	45,300	44,100	431,520	19,245,792,000
17/06/2021	44,450	-0.05 ▼	-0.11	44,500	44,800	43,100	676,600	30,074,870,000
16/06/2021	44,500	-0.40 ▼	-0.90	44,900	45,500	43,100	731,550	32,553,975,000
15/06/2021	44,900	2.75 ▲	6.12	42,150	45,000	42,600	514,880	23,118,112,000
14/06/2021	42,150	2.75 ▲	6.52	39,400	42,150	39,100	1,218,510	51,360,196,500
11/06/2021	39,400	1.25 ▲	3.17	38,150	40,000	37,500	549,590	21,653,846,000
10/06/2021	38,150	-0.05 ▼	-0.13	38,200	38,950	37,300	537,240	20,495,706,000
09/06/2021	38,200	1.05 ▲	2.75	37,150	39,500	36,300	785,410	30,002,662,000
08/06/2021	37,150	-2.75 ▼	-7.40	39,900	40,100	37,150	671,200	24,935,080,000
07/06/2021	39,900	-1.90 ▼	-4.76	41,800	41,800	38,900	749,510	29,905,449,000
04/06/2021	41,800	-0.20 ▼	-0.48	42,000	42,600	41,300	570,900	23,863,620,000
03/06/2021	42,000	2.20 ▲	5.24	39,800	42,500	40,000	757,240	31,804,080,000
02/06/2021	39,800	1.40 ▲	3.52	38,400	39,800	37,800	673,770	26,816,046,000
01/06/2021	38,400	-0.85 ▼	-2.21	39,250	39,750	38,000	443,720	17,038,848,000
31/05/2021	39,250	8.15 ▲	20.76	37,450	39,450	37,700	819,670	32,172,047,500
28/05/2021	37,450	1.15 ▲	3.07	36,300	37,450	36,050	539,000	20,185,550,000
27/05/2021	36,300	-0.75 ▼	-2.07	37,050	37,450	35,900	454,720	16,506,336,000
26/05/2021	37,050	-0.40 ▼	-1.08	37,450	37,750	37,000	466,590	17,287,159,500
25/05/2021	37,450	0.25 ▲	0.67	37,200	37,700	36,800	517,290	19,372,510,500
24/05/2021	37,200	1.00 ▲	2.69	36,200	37,400	36,000	610,270	22,702,044,000
23/05/2021	36,200	-0.80 ▼	-2.21	37,000	37,450	36,200	573,540	20,762,148,000
21/05/2021	36,200	-0.80 ▼	-2.21	37,000	37,450	36,200	573,540	20,762,148,000
20/05/2021	37,000	1.55 ▲	4.19	35,450	37,500	35,400	955,630	35,358,310,000
19/05/2021	35,450	0.95 ▲	2.68	34,500	35,500	34,400	467,690	16,579,610,500
18/05/2021	34,500	-0.10 ▼	-0.29	34,600	35,100	34,150	619,470	21,371,715,000
17/05/2021	34,600	-0.80 ▼	-2.31	35,400	35,800	34,500	574,100	19,863,860,000
16/05/2021	35,400	0.35 ▲	0.99	35,050	35,700	34,950	530,500	18,779,700,000
14/05/2021	35,400	0.35 ▲	0.99	35,050	35,700	34,950	530,500	18,779,700,000
13/05/2021	35,050	1.25 ▲	3.57	33,800	35,800	33,500	1,267,020	44,409,051,000
12/05/2021	33,800	1.20 ▲	3.55	32,600	33,800	32,300	487,340	16,472,092,000
11/05/2021	32,600	-0.60 ▼	-1.84	33,200	34,150	32,600	472,530	15,404,478,000
10/05/2021	33,900	2.15 ▲	6.34	31,750	33,900	31,300	911,790	30,909,681,000
09/05/2021	31,750	-0.05 ▼	-0.16	31,800	32,300	31,000	490,550	15,574,962,500
07/05/2021	31,750	-0.05 ▼	-0.16	31,800	32,300	31,000	490,550	15,574,962,500
06/05/2021	31,800	-0.10 ▼	-0.31	31,900	32,350	31,700	374,620	11,912,916,000
05/05/2021	31,900	0.60 ▲	1.88	31,300	32,400	31,350	337,240	10,757,956,000
04/05/2021	31,300	0.60 ▲	1.92	30,700	31,300	30,000	296,630	9,284,519,000
03/05/2021	34,950	2.25 ▲	6.44	32,700	34,950	30,450	451,010	15,762,799,500
30/04/2021	30,700	0.30 ▲	0.98	30,400	31,400	30,600	193,130	5,929,091,000
29/04/2021	30,700	0.30 ▲	0.98	30,400	31,400	30,600	193,130	5,929,091,000
28/04/2021	30,400	0.40 ▲	1.32	30,000	30,700	30,000	200,760	6,103,104,000
27/04/2021	30,000	-0.10 ▼	-0.33	30,100	30,500	29,900	230,050	6,901,500,000
26/04/2021	30,100	-1.40 ▼	-4.65	31,500	31,700	30,100	304,110	9,153,711,000
23/04/2021	31,500	1.50 ▲	4.76	30,000	31,500	29,600	534,600	16,839,900,000
22/04/2021	30,000	-2.00 ▼	-6.67	32,000	32,000	30,000	508,240	15,247,200,000
21/04/2021	32,000	-0.85 ▼	-2.66	32,850	33,300	31,800	382,210	12,230,720,000
20/04/2021	32,000	-0.85 ▼	-2.66	32,850	33,300	31,800	382,210	12,230,720,000
19/04/2021	32,850	0.85 ▲	2.59	32,000	32,900	31,700	352,340	11,574,369,000
16/04/2021	32,000	-1.00 ▼	-3.13	33,000	33,100	31,500	558,370	17,867,840,000
15/04/2021	33,000	-0.90 ▼	-2.73	33,900	33,950	33,000	403,240	13,306,920,000
14/04/2021	33,900	0.70 ▲	2.06	33,200	33,950	32,800	488,350	16,555,065,000
13/04/2021	33,200	-1.40 ▼	-4.22	34,600	35,000	33,200	589,760	19,580,032,000
12/04/2021	34,600	0.90 ▲	2.60	33,700	34,700	33,550	527,390	18,247,694,000
09/04/2021	33,700	0.65 ▲	1.93	33,050	34,250	33,000	475,500	16,024,350,000
08/04/2021	33,050	-0.15 ▼	-0.45	33,200	33,500	32,900	337,730	11,161,976,500
07/04/2021	33,200	0.20 ▲	0.60	33,000	33,300	32,800	288,680	9,584,176,000
06/04/2021	33,000	-0.30 ▼	-0.91	33,300	33,600	32,800	402,020	13,266,660,000
05/04/2021	33,300	0.60 ▲	1.80	32,700	33,500	32,800	533,970	17,781,201,000
02/04/2021	32,700	-0.10 ▼	-0.31	32,700	33,500	32,600	432,510	14,143,077,000
01/04/2021	32,700	1.80 ▲	5.50	30,900	32,900	30,900	566,650	18,529,455,000
31/03/2021	30,900	-0.20 ▼	-0.65	31,100	31,450	30,800	217,650	6,725,385,000
30/03/2021	31,100	0.65 ▲	2.09	30,450	31,100	30,450	239,840	7,459,024,000
29/03/2021	30,450	0.85 ▲	2.79	29,600	30,550	29,950	214,580	6,533,961,000
26/03/2021	29,600	-0.40 ▼	-1.35	30,000	30,500	29,150	349,620	10,348,752,000
25/03/2021	30,000	0.15 ▲	0.50	30,000	30,600	29,800	350,340	10,510,200,000
24/03/2021	30,000	-1.45 ▼	-4.83	31,450	31,350	30,000	439,270	13,178,100,000
23/03/2021	31,450	-0.60 ▼	-1.91	32,050	32,150	31,350	366,670	11,531,771,500
22/03/2021	32,050	-0.65 ▼	-2.03	32,700	32,800	32,050	243,130	7,792,316,500
19/03/2021	32,700	0.45 ▲	1.38	32,250	32,900	32,100	425,920	13,927,584,000
18/03/2021	32,250	0.45 ▲	1.40	31,800	32,500	31,900	293,380	9,461,505,000
17/03/2021	31,800	0.35 ▲	1.10	31,450	31,900	31,350	264,860	8,422,548,000
16/03/2021	31,450	-0.60 ▼	-1.91	32,050	32,150	31,300	388,770	12,226,816,500
15/03/2021	32,050	-0.45 ▼	-1.40	32,500	32,600	32,000	296,980	9,518,209,000
12/03/2021	32,500	-0.10 ▼	-0.31	32,600	32,800	32,200	316,240	10,277,800,000
11/03/2021	32,600	0.55 ▲	1.69	32,050	33,200	32,400	679,520	22,152,352,000
10/03/2021	32,050	0.85 ▲	2.65	31,200	32,150	30,900	625,890	20,059,774,500
09/03/2021	31,200	-0.40 ▼	-1.28	31,600	31,600	30,750	320,200	9,990,240,000
08/03/2021	31,600	0.60 ▲	1.90	31,000	32,400	31,200	580,840	18,354,544,000
05/03/2021	31,000	0.50 ▲	1.61	30,300	31,000	29,550	449,820	13,944,420,000
04/03/2021	30,300	-0.85 ▼	-2.81	31,150	31,750	30,200	583,950	17,693,685,000
03/03/2021	31,150	0.15 ▲	0.48	31,000	31,250	30,850	451,040	14,049,896,000
02/03/2021	31,000	0.05 ▲	0.16	30,950	31,450	30,800	547,480	16,971,880,000
01/03/2021	30,950	1.80 ▲	5.82	29,150	30,950	29,400	641,370	19,850,401,500
26/02/2021	29,150	-0.15 ▼	-0.51	29,300	29,300	28,750	369,170	10,761,305,500
25/02/2021	29,300	0.10 ▲	0.34	29,200	29,750	29,000	300,280	8,798,204,000
24/02/2021	29,200	-0.40 ▼	-1.37	29,600	30,400	29,000	493,220	14,402,024,000
23/02/2021	29,600	0.30 ▲	1.01	29,300	29,950	29,000	424,770	12,573,192,000
22/02/2021	29,300	0.25 ▲	0.85	29,050	29,750	29,000	477,090	13,978,737,000
19/02/2021	29,050	-0.15 ▼	-0.52	29,200	29,600	28,600	418,470	12,156,553,500
18/02/2021	29,200	-0.20 ▼	-0.68	29,400	29,800	29,000	448,560	13,097,952,000
17/02/2021	29,400	1.20 ▲	4.08	28,200	29,500	28,400	413,160	12,146,904,000
10/02/2021	28,200	0.75 ▲	2.66	27,450	28,250	26,900	486,330	13,714,506,000
09/02/2021	28,200	0.75 ▲	2.66	27,450	28,250	26,900	486,330	13,714,506,000
08/02/2021	27,450	-0.55 ▼	-2.00	28,000	29,200	26,500	630,690	17,312,440,500
05/02/2021	28,000	0.70 ▲	2.50	27,300	28,300	27,300	377,260	10,563,280,000
05/01/2021	31,950	-0.05 ▼	-0.16	32,000	32,100	31,500	101,550	3,244,522,500
04/01/2021	32,000	0.60 ▲	1.88	31,400	32,900	31,800	421,930	13,501,760,000
01/01/2021	31,400	0.65 ▲	2.07	30,750	31,850	30,500	3,866,510	121,408,414,000
31/12/2020	31,400	0.65 ▲	2.07	30,750	31,850	30,500	3,866,510	121,408,414,000
30/12/2020	30,750	-0.60 ▼	-1.95	31,350	31,450	30,500	4,046,180	124,420,035,000
29/12/2020	31,350	-0.60 ▼	-1.91	31,950	32,000	30,500	430,241	13,488,055,350
28/12/2020	31,950	0.90 ▲	2.82	31,000	32,300	30,950	575,296	18,380,707,200
27/12/2020	31,000	2.00 ▲	6.45	29,000	31,000	28,850	622,922	19,310,582,000
25/12/2020	31,000	2.00 ▲	6.45	29,000	31,000	28,850	622,922	19,310,582,000
24/12/2020	29,000	-0.40 ▼	-1.38	29,400	29,700	27,400	568,002	16,472,058,000
23/12/2020	29,400	-1.30 ▼	-4.42	30,650	30,500	29,000	558,152	16,409,668,800
22/12/2020	30,650	-0.10 ▼	-0.33	30,750	31,150	30,050	536,759	16,451,663,350
21/12/2020	30,750	1.60 ▲	5.20	29,200	30,950	29,450	630,560	19,389,720,000
20/12/2020	29,200	1.70 ▲	5.82	27,550	29,300	27,600	462,030	13,491,276,000
18/12/2020	29,200	1.70 ▲	5.82	27,550	29,300	27,600	462,030	13,491,276,000
17/12/2020	27,550	-0.60 ▼	-2.18	28,150	28,200	27,300	613,482	16,901,429,100
16/12/2020	28,150	-0.40 ▼	-1.42	28,550	28,800	28,050	508,425	14,312,163,750
15/12/2020	28,550	-0.20 ▼	-0.70	28,750	29,150	28,200	487,791	13,926,433,050
14/12/2020	28,750	1.30 ▲	4.52	27,450	29,200	27,500	540,428	15,537,305,000
13/12/2020	27,450	0.60 ▲	2.19	26,850	27,450	26,300	595,458	16,345,322,100
11/12/2020	27,450	0.60 ▲	2.19	26,850	27,450	26,300	595,458	16,345,322,100
10/12/2020	26,850	-0.40 ▼	-1.49	27,300	27,600	26,800	365,517	9,814,131,450
09/12/2020	27,300	0.80 ▲	2.93	26,500	27,900	26,900	451,298	12,320,435,400
08/12/2020	26,500	1.70 ▲	6.42	24,800	26,500	24,950	2,215,548	58,712,022,000
07/12/2020	24,800	0.30 ▲	1.21	24,550	24,850	24,550	250,998	6,224,750,400
04/12/2020	24,600	-0.30 ▼	-1.22	24,900	25,000	24,500	1,518,260	37,349,196,000
03/12/2020	24,900	0.20 ▲	0.80	24,700	25,200	24,800	274,412	6,832,858,800
02/12/2020	24,700	0.10 ▲	0.40	24,550	25,250	24,550	456,092	11,265,472,400
01/12/2020	24,550	0.40 ▲	1.63	24,200	24,550	23,750	300,910	7,387,340,500
30/11/2020	24,600	0.40 ▲	1.63	24,200	24,700	24,250	2,045,670	50,323,482,000
27/11/2020	24,600	0.40 ▲	1.63	24,200	24,700	24,250	2,045,670	50,323,482,000
26/11/2020	24,200	-0.10 ▼	-0.41	24,300	24,250	23,850	2,555,050	61,832,210,000
25/11/2020	24,300	-0.20 ▼	-0.82	24,500	24,750	24,200	2,707,210	65,785,203,000
24/11/2020	24,500	0.25 ▲	1.02	24,250	24,750	23,900	4,809,780	117,839,610,000
23/11/2020	24,250	0.85 ▲	3.51	23,400	24,300	23,100	6,742,180	163,497,865,000
20/11/2020	23,400	0.10 ▲	0.43	23,300	23,400	23,150	260,866	6,104,264,400
19/11/2020	23,300	0.10 ▲	0.43	23,200	23,450	23,150	336,790	7,847,207,000
18/11/2020	23,200	0.20 ▲	0.86	23,000	23,450	23,000	3,042,970	70,596,904,000
17/11/2020	23,000	0.50 ▲	2.17	22,500	23,100	22,500	284,951	6,553,873,000
16/11/2020	22,500	-0.40 ▼	-1.78	22,900	23,250	22,500	307,414	6,916,815,000
13/11/2020	22,900	0.30 ▲	1.31	22,600	22,900	22,550	296,439	6,788,453,100
12/11/2020	22,600	0.00 ■■	0.00	22,600	22,750	22,400	190,089	4,296,011,400
11/11/2020	22,600	-0.10 ▼	-0.44	22,750	22,900	22,450	293,060	6,623,156,000
10/11/2020	22,750	0.50 ▲	2.20	22,250	23,200	22,300	633,188	14,405,027,000
09/11/2020	22,250	0.60 ▲	2.70	21,650	22,250	21,700	230,821	5,135,767,250
06/11/2020	21,650	-0.20 ▼	-0.92	21,800	22,000	21,550	131,240	2,841,346,000
05/11/2020	21,800	-0.10 ▼	-0.46	21,900	22,150	21,750	190,085	4,143,853,000
04/11/2020	21,900	0.10 ▲	0.46	21,750	22,150	21,650	191,668	4,197,529,200
03/11/2020	21,750	0.60 ▲	2.76	21,200	21,850	21,300	302,836	6,586,683,000
02/11/2020	21,200	0.50 ▲	2.36	20,700	21,200	20,750	85,570	1,814,084,000
30/10/2020	20,700	-0.10 ▼	-0.48	20,750	20,950	20,400	138,861	2,874,422,700
29/10/2020	20,750	0.10 ▲	0.48	20,600	20,950	20,200	227,571	4,722,098,250
28/10/2020	20,600	-0.90 ▼	-4.37	21,500	21,550	20,600	334,623	6,893,233,800
27/10/2020	21,500	-0.40 ▼	-1.86	21,900	22,000	21,500	254,108	5,463,322,000
26/10/2020	21,900	-0.20 ▼	-0.91	22,100	22,600	21,900	298,773	6,543,128,700
25/10/2020	22,100	-0.20 ▼	-0.90	22,300	22,400	22,000	213,683	4,722,394,300
23/10/2020	22,100	-0.20 ▼	-0.90	22,300	22,400	22,000	213,683	4,722,394,300
22/10/2020	22,300	0.30 ▲	1.35	22,000	22,300	21,500	345,405	7,702,531,500
21/10/2020	22,000	-1.00 ▼	-4.55	23,000	23,050	22,000	471,909	10,381,998,000
20/10/2020	23,000	0.10 ▲	0.43	22,900	23,100	22,500	171,012	3,933,276,000
19/10/2020	22,900	0.40 ▲	1.75	22,450	23,450	22,700	407,001	9,320,322,900
18/10/2020	22,450	0.10 ▲	0.45	22,350	22,550	21,950	264,612	5,940,539,400
16/10/2020	22,450	0.10 ▲	0.45	22,350	22,550	21,950	264,612	5,940,539,400
15/10/2020	22,350	0.05 ▲	0.22	22,350	22,750	22,150	2,692,260	60,172,011,000
14/10/2020	22,350	0.40 ▲	1.79	22,000	22,500	21,900	277,527	6,202,728,450
13/10/2020	22,000	-0.10 ▼	-0.45	22,150	22,150	21,700	132,732	2,920,104,000
12/10/2020	22,150	-0.40 ▼	-1.81	22,550	22,850	22,000	270,058	5,981,784,700
11/10/2020	22,550	0.50 ▲	2.22	22,050	22,650	22,150	322,543	7,273,344,650
09/10/2020	22,550	0.50 ▲	2.22	22,050	22,650	22,150	322,543	7,273,344,650
08/10/2020	22,050	0.30 ▲	1.36	21,800	22,050	21,650	246,784	5,441,587,200
07/10/2020	21,800	-0.20 ▼	-0.92	22,000	22,300	21,750	320,983	6,997,429,400
06/10/2020	22,000	-0.30 ▼	-1.36	22,300	22,450	21,800	375,874	8,269,228,000
05/10/2020	22,300	0.50 ▲	2.24	21,800	22,450	22,000	219,757	4,900,581,100
04/10/2020	21,800	-0.30 ▼	-1.38	22,150	22,400	21,000	448,856	9,785,060,800
02/10/2020	21,800	-0.30 ▼	-1.38	22,150	22,400	21,000	448,856	9,785,060,800
01/10/2020	22,150	1.20 ▲	5.42	21,000	22,450	21,150	556,355	12,323,263,250
30/09/2020	21,000	0.30 ▲	1.43	20,750	21,050	20,650	275,377	5,782,917,000
29/09/2020	20,750	0.10 ▲	0.48	20,700	21,300	20,700	372,702	7,733,566,500
28/09/2020	20,700	0.50 ▲	2.42	20,200	20,800	20,300	295,073	6,108,011,100
25/09/2020	20,200	-0.50 ▼	-2.48	20,700	20,700	20,150	227,087	4,587,157,400
24/09/2020	20,700	0.00 ■■	0.00	20,700	20,750	20,300	297,387	6,155,910,900
23/09/2020	20,700	0.10 ▲	0.48	20,550	20,800	20,550	202,936	4,200,775,200
22/09/2020	20,550	-0.10 ▼	-0.49	20,600	20,650	20,350	297,273	6,108,960,150
21/09/2020	20,600	-0.10 ▼	-0.49	20,700	20,950	20,600	294,490	6,066,494,000
18/09/2020	20,700	0.40 ▲	1.93	20,300	20,750	20,200	319,236	6,608,185,200
17/09/2020	20,300	0.10 ▲	0.49	20,250	20,400	20,050	253,173	5,139,411,900
16/09/2020	20,250	0.30 ▲	1.48	19,950	20,250	19,900	283,812	5,747,193,000
15/09/2020	19,950	0.30 ▲	1.50	19,700	20,400	19,700	550,604	10,984,549,800
14/09/2020	19,700	-0.10 ▼	-0.51	19,800	19,950	19,650	275,272	5,422,858,400
11/09/2020	19,800	-0.10 ▼	-0.51	19,850	20,000	19,650	258,779	5,123,824,200
10/09/2020	19,850	0.20 ▲	1.01	19,700	20,150	19,600	480,631	9,540,525,350
09/09/2020	19,700	0.10 ▲	0.51	19,600	19,850	19,200	3,809,110	75,039,467,000
08/09/2020	19,600	0.50 ▲	2.55	19,150	19,600	19,050	311,156	6,098,657,600
07/09/2020	19,150	-0.40 ▼	-2.09	19,500	19,950	19,150	431,272	8,258,858,800
04/09/2020	19,500	0.50 ▲	2.56	19,000	19,800	18,600	627,836	12,242,802,000
03/09/2020	19,000	0.20 ▲	1.05	18,800	19,100	18,800	356,300	6,769,700,000
02/09/2020	18,800	0.30 ▲	1.60	18,550	18,900	18,450	184,575	3,470,010,000
01/09/2020	18,800	0.30 ▲	1.60	18,550	18,900	18,450	184,575	3,470,010,000
31/08/2020	18,550	-0.30 ▼	-1.62	18,850	19,150	18,400	362,591	6,726,063,050
28/08/2020	18,850	0.10 ▲	0.53	18,750	19,250	18,850	582,652	10,982,990,200
27/08/2020	18,750	0.10 ▲	0.53	18,600	18,750	18,500	173,942	3,261,412,500
26/08/2020	18,600	0.30 ▲	1.61	18,350	18,850	18,400	335,928	6,248,260,800
25/08/2020	18,350	0.00 ■■	0.00	18,400	18,650	18,350	230,991	4,238,684,850
24/08/2020	18,400	0.30 ▲	1.63	18,050	18,700	18,200	367,990	6,771,016,000
21/08/2020	18,050	0.40 ▲	2.22	17,600	18,150	17,550	274,038	4,946,385,900
20/08/2020	17,600	-0.20 ▼	-1.14	17,800	17,800	17,550	152,875	2,690,600,000
19/08/2020	17,800	0.20 ▲	1.12	17,600	17,850	17,550	127,680	2,272,704,000
18/08/2020	17,600	-0.10 ▼	-0.57	17,700	17,850	17,500	115,558	2,033,820,800
17/08/2020	17,700	-0.20 ▼	-1.13	17,900	17,850	17,450	148,417	2,626,980,900
14/08/2020	17,900	-0.30 ▼	-1.68	18,200	18,250	17,650	241,250	4,318,375,000
13/08/2020	18,200	0.40 ▲	2.20	17,750	18,350	17,850	324,313	5,902,496,600
12/08/2020	17,750	-0.10 ▼	-0.56	17,850	18,000	17,600	114,599	2,034,132,250
11/08/2020	17,850	0.50 ▲	2.80	17,350	17,950	17,350	304,301	5,431,772,850
10/08/2020	17,350	0.20 ▲	1.15	17,150	17,600	17,250	276,140	4,791,029,000
07/08/2020	17,150	-0.10 ▼	-0.58	17,250	17,350	17,000	142,495	2,443,789,250
06/08/2020	17,250	-0.10 ▼	-0.58	17,400	17,500	17,100	144,514	2,492,866,500
05/08/2020	17,400	0.10 ▲	0.57	17,250	17,600	17,050	191,714	3,335,823,600
04/08/2020	17,250	0.10 ▲	0.58	17,150	17,400	16,950	253,347	4,370,235,750
03/08/2020	17,150	0.60 ▲	3.50	16,500	17,200	16,400	192,864	3,307,617,600
31/07/2020	16,500	-0.10 ▼	-0.61	16,600	16,700	16,100	86,424	1,425,996,000
30/07/2020	16,600	0.10 ▲	0.60	16,550	16,800	16,300	231,476	3,842,501,600
29/07/2020	16,550	-0.60 ▼	-3.63	17,150	17,000	16,000	291,456	4,823,596,800
28/07/2020	17,150	1.10 ▲	6.41	16,050	17,150	16,100	262,584	4,503,315,600
27/07/2020	16,050	-1.20 ▼	-7.48	17,250	17,000	16,050	353,339	5,671,090,950
26/07/2020	17,250	-1.10 ▼	-6.38	18,350	18,300	17,100	354,110	6,108,397,500
24/07/2020	17,250	-1.10 ▼	-6.38	18,350	18,300	17,100	354,110	6,108,397,500
23/07/2020	18,350	-0.10 ▼	-0.54	18,500	18,550	18,200	112,548	2,065,255,800
22/07/2020	18,500	-0.30 ▼	-1.62	18,750	18,900	18,350	122,312	2,262,772,000
21/07/2020	18,750	-0.10 ▼	-0.53	18,800	19,100	18,400	250,180	4,690,875,000
20/07/2020	18,800	-0.50 ▼	-2.66	19,300	19,400	18,800	184,731	3,472,942,800
19/07/2020	19,300	0.10 ▲	0.52	19,200	19,500	19,100	165,846	3,200,827,800
17/07/2020	19,300	0.10 ▲	0.52	19,200	19,500	19,100	165,846	3,200,827,800
16/07/2020	19,200	-0.10 ▼	-0.52	19,250	19,400	19,100	78,513	1,507,449,600
15/07/2020	19,250	-0.30 ▼	-1.56	19,500	19,750	19,150	165,916	3,193,883,000
14/07/2020	19,500	0.40 ▲	2.05	19,150	19,600	18,900	212,334	4,140,513,000
13/07/2020	19,150	-0.20 ▼	-1.04	19,350	19,550	18,900	180,757	3,461,496,550
12/07/2020	19,350	0.10 ▲	0.52	19,300	19,650	19,100	196,485	3,801,984,750
10/07/2020	19,350	0.10 ▲	0.52	19,300	19,650	19,100	196,485	3,801,984,750
09/07/2020	19,300	-0.30 ▼	-1.55	19,650	19,450	19,200	182,158	3,515,649,400
08/07/2020	19,650	0.30 ▲	1.53	19,300	19,650	19,200	170,088	3,342,229,200
07/07/2020	19,300	-0.20 ▼	-1.04	19,500	19,800	19,300	198,540	3,831,822,000
06/07/2020	19,500	0.50 ▲	2.56	19,000	19,600	19,150	120,908	2,357,706,000
05/07/2020	19,000	-0.10 ▼	-0.53	19,050	19,250	19,000	127,460	2,421,740,000
03/07/2020	19,000	-0.10 ▼	-0.53	19,050	19,250	19,000	127,460	2,421,740,000
02/07/2020	19,050	0.00 ■■	0.00	19,050	19,250	18,900	104,719	1,994,896,950
01/07/2020	19,050	0.70 ▲	3.67	18,350	19,150	18,400	116,556	2,220,391,800
30/06/2020	18,350	0.00 ■■	0.00	18,350	18,850	18,000	152,316	2,794,998,600
29/06/2020	18,350	-0.80 ▼	-4.36	19,150	19,100	18,000	258,094	4,736,024,900
28/06/2020	19,150	-0.40 ▼	-2.09	19,550	19,900	18,950	2,478,030	47,454,274,500
26/06/2020	19,150	-0.40 ▼	-2.09	19,550	19,900	18,950	2,478,030	47,454,274,500
25/06/2020	19,550	-0.10 ▼	-0.51	19,700	19,750	19,300	169,918	3,321,896,900
24/06/2020	19,700	-0.70 ▼	-3.55	20,400	20,500	19,500	260,910	5,139,927,000
23/06/2020	20,400	1.00 ▲	4.90	19,400	20,750	19,500	521,161	10,631,684,400
22/06/2020	19,400	0.00 ■■	0.00	19,400	19,550	19,150	184,419	3,577,728,600
19/06/2020	19,400	0.80 ▲	4.12	18,550	19,450	18,550	240,072	4,657,396,800
18/06/2020	18,550	-0.20 ▼	-1.08	18,750	18,750	18,300	121,730	2,258,091,500
17/06/2020	18,750	-0.05 ▼	-0.27	18,750	19,000	18,350	1,528,300	28,655,625,000
16/06/2020	18,750	0.80 ▲	4.27	17,950	18,850	18,250	226,708	4,250,775,000
15/06/2020	17,950	-1.30 ▼	-7.24	19,250	19,400	17,950	447,457	8,031,853,150
14/06/2020	19,250	0.00 ■■	0.00	19,250	19,250	18,100	327,112	6,296,906,000
12/06/2020	19,250	0.00 ■■	0.00	19,250	19,250	18,100	327,112	6,296,906,000
11/06/2020	19,250	-1.40 ▼	-7.27	20,650	20,800	19,250	499,560	9,616,530,000
10/06/2020	20,650	-0.10 ▼	-0.48	20,700	20,900	20,150	271,530	5,607,094,500
09/06/2020	20,600	-0.10 ▼	-0.49	20,750	20,950	20,500	248,694	5,123,096,400
08/06/2020	20,750	0.80 ▲	3.86	20,000	20,900	20,300	313,542	6,505,996,500
06/06/2020	20,000	0.30 ▲	1.50	19,700	20,200	19,550	285,945	5,718,900,000
05/06/2020	20,000	0.30 ▲	1.50	19,700	20,200	19,550	285,945	5,718,900,000
04/06/2020	19,700	0.40 ▲	2.03	19,250	20,250	19,600	517,252	10,189,864,400
03/06/2020	19,250	0.20 ▲	1.04	19,050	19,350	18,950	109,817	2,113,977,250
02/06/2020	19,050	-0.40 ▼	-2.10	19,500	19,800	18,950	201,789	3,844,080,450
01/06/2020	19,500	0.70 ▲	3.59	18,800	19,500	18,900	159,561	3,111,439,500
31/05/2020	18,800	-0.10 ▼	-0.53	18,900	18,950	18,650	170,865	3,212,262,000
29/05/2020	18,800	-0.10 ▼	-0.53	18,900	18,950	18,650	170,865	3,212,262,000
28/05/2020	18,900	0.10 ▲	0.53	18,800	19,150	18,700	221,991	4,195,629,900
27/05/2020	18,800	-1.10 ▼	-5.85	19,850	20,000	18,700	401,596	7,550,004,800
26/05/2020	19,850	0.90 ▲	4.53	19,000	19,950	19,050	406,593	8,070,871,050
25/05/2020	19,000	0.50 ▲	2.63	18,500	19,000	18,500	227,324	4,319,156,000
24/05/2020	18,500	0.00 ■■	0.00	18,500	19,150	18,350	292,016	5,402,296,000
22/05/2020	18,500	0.00 ■■	0.00	18,500	19,150	18,350	292,016	5,402,296,000
21/05/2020	18,500	0.00 ■■	0.00	18,500	18,700	18,400	177,140	3,277,090,000
20/05/2020	18,500	-0.20 ▼	-1.08	18,700	18,800	18,350	239,500	4,430,750,000
19/05/2020	18,700	0.00 ■■	0.00	18,700	19,350	18,650	286,718	5,361,626,600
18/05/2020	18,700	0.30 ▲	1.60	18,400	18,750	18,100	183,279	3,427,317,300
17/05/2020	18,400	-0.20 ▼	-1.09	18,550	18,950	18,250	243,385	4,478,284,000
15/05/2020	18,400	-0.20 ▼	-1.09	18,550	18,950	18,250	243,385	4,478,284,000
14/05/2020	18,550	0.60 ▲	3.23	18,000	19,200	17,600	367,457	6,816,327,350
13/05/2020	18,000	-0.10 ▼	-0.56	18,100	18,400	17,550	308,106	5,545,908,000
12/05/2020	18,100	-0.10 ▼	-0.55	18,200	18,350	17,700	231,749	4,194,656,900
11/05/2020	18,200	0.90 ▲	4.95	17,250	18,250	17,400	318,578	5,798,119,600
10/05/2020	17,250	0.40 ▲	2.32	16,900	17,900	16,950	427,056	7,366,716,000
08/05/2020	17,250	0.40 ▲	2.32	16,900	17,900	16,950	427,056	7,366,716,000
07/05/2020	16,900	0.50 ▲	2.96	16,400	16,950	16,200	196,678	3,323,858,200
06/05/2020	16,400	0.50 ▲	3.05	15,900	16,400	16,000	149,396	2,450,094,400
05/05/2020	15,900	0.40 ▲	2.52	15,500	16,400	15,500	110,613	1,758,746,700
04/05/2020	15,500	-1.00 ▼	-6.45	16,500	16,200	15,500	209,182	3,242,321,000
01/05/2020	16,500	-0.30 ▼	-1.82	16,800	16,850	16,350	180,830	2,983,695,000
30/04/2020	16,500	-0.30 ▼	-1.82	16,800	16,850	16,350	180,830	2,983,695,000
29/04/2020	16,500	-0.30 ▼	-1.82	16,800	16,850	16,350	180,830	2,983,695,000
28/04/2020	16,800	-0.20 ▼	-1.19	17,000	17,000	16,600	93,363	1,568,498,400
27/04/2020	17,000	-0.10 ▼	-0.59	17,150	17,400	16,900	110,327	1,875,559,000
26/04/2020	17,150	0.30 ▲	1.75	16,900	17,200	16,550	185,526	3,181,770,900
24/04/2020	17,150	0.30 ▲	1.75	16,900	17,200	16,550	185,526	3,181,770,900
23/04/2020	16,900	0.10 ▲	0.59	16,750	17,400	16,750	189,029	3,194,590,100
22/04/2020	16,750	1.10 ▲	6.57	15,700	16,750	15,050	227,652	3,813,171,000
21/04/2020	15,700	-0.80 ▼	-5.10	16,450	16,500	15,350	239,662	3,762,693,400
20/04/2020	16,450	-0.40 ▼	-2.43	16,800	17,100	16,100	266,866	4,389,945,700
19/04/2020	16,800	0.40 ▲	2.38	16,450	17,200	16,600	273,013	4,586,618,400
17/04/2020	16,800	0.40 ▲	2.38	16,450	17,200	16,600	273,013	4,586,618,400
16/04/2020	16,450	0.10 ▲	0.61	16,400	16,850	16,000	152,639	2,510,911,550
15/04/2020	16,400	0.50 ▲	3.05	15,900	16,600	16,000	173,613	2,847,253,200
14/04/2020	15,900	0.40 ▲	2.52	15,500	15,900	15,050	179,295	2,850,790,500
13/04/2020	15,500	0.10 ▲	0.65	15,450	15,600	15,100	206,338	3,198,239,000
12/04/2020	15,450	0.00 ■■	0.00	15,400	15,500	14,750	269,712	4,167,050,400
10/04/2020	15,450	0.00 ■■	0.00	15,400	15,500	14,750	269,712	4,167,050,400
09/04/2020	15,400	0.30 ▲	1.95	15,150	15,850	15,000	229,549	3,535,054,600
08/04/2020	15,150	0.80 ▲	5.28	14,400	15,150	13,800	260,907	3,952,741,050
07/04/2020	14,400	0.90 ▲	6.25	13,550	14,450	13,700	572,148	8,238,931,200
06/04/2020	13,550	0.90 ▲	6.64	12,700	13,550	13,250	186,108	2,521,763,400
03/04/2020	12,700	0.80 ▲	6.30	11,900	12,700	12,400	164,644	2,090,978,800
02/04/2020	11,900	0.80 ▲	6.72	11,150	11,900	11,200	146,653	1,745,170,700
01/04/2020	11,900	0.80 ▲	6.72	11,150	11,900	11,200	146,653	1,745,170,700
31/03/2020	11,150	-0.40 ▼	-3.59	11,500	12,000	10,800	132,611	1,478,612,650
30/03/2020	11,500	-0.90 ▼	-7.83	12,350	11,900	11,500	172,903	1,988,384,500
29/03/2020	12,350	-0.40 ▼	-3.24	12,700	12,800	12,300	147,779	1,825,070,650
27/03/2020	12,350	-0.40 ▼	-3.24	12,700	12,800	12,300	147,779	1,825,070,650
26/03/2020	12,800	-0.50 ▼	-3.91	13,350	13,350	12,700	164,290	2,102,912,000
25/03/2020	13,350	0.80 ▲	5.99	12,550	13,400	12,650	177,826	2,373,977,100
24/03/2020	12,550	-0.40 ▼	-3.19	13,000	13,400	12,500	187,252	2,350,012,600
23/03/2020	13,000	-0.90 ▼	-6.92	13,950	13,500	13,000	102,933	1,338,129,000
22/03/2020	13,950	0.00 ■■	0.00	13,950	14,350	13,900	179,148	2,499,114,600
20/03/2020	13,950	0.00 ■■	0.00	13,950	14,350	13,900	179,148	2,499,114,600
19/03/2020	13,950	0.10 ▲	0.72	13,800	14,500	13,300	158,678	2,213,558,100
18/03/2020	13,800	-0.30 ▼	-2.17	14,050	14,500	13,750	119,596	1,650,424,800
17/03/2020	14,050	0.90 ▲	6.41	13,150	14,050	12,550	138,103	1,940,347,150
16/03/2020	13,150	-0.85 ▼	-6.46	14,000	14,100	13,050	1,060,990	13,952,018,500
14/03/2020	14,000	-0.15 ▼	-1.07	14,150	14,150	13,200	1,921,230	26,897,220,000
13/03/2020	14,000	-0.15 ▼	-1.07	14,150	14,150	13,200	1,921,230	26,897,220,000
12/03/2020	14,150	-1.05 ▼	-7.42	15,200	14,300	14,150	1,792,810	25,368,261,500
11/03/2020	15,200	-1.10 ▼	-7.24	16,300	16,600	15,200	1,583,400	24,067,680,000
10/03/2020	16,300	-0.60 ▼	-3.68	16,900	16,850	15,750	157,642	2,569,564,600
09/03/2020	16,900	-1.30 ▼	-7.69	18,150	17,100	16,900	124,874	2,110,370,600
07/03/2020	18,150	0.00 ■■	0.00	18,150	18,350	17,700	76,460	1,387,749,000
06/03/2020	18,150	0.00 ■■	0.00	18,150	18,350	17,700	76,460	1,387,749,000
05/03/2020	18,150	0.40 ▲	2.20	17,750	18,600	17,800	164,811	2,991,319,650
04/03/2020	17,750	0.40 ▲	2.25	17,300	17,850	17,100	140,462	2,493,200,500
03/03/2020	17,300	0.10 ▲	0.58	17,200	17,600	17,300	103,592	1,792,141,600
02/03/2020	17,200	0.10 ▲	0.58	17,150	17,600	17,200	119,806	2,060,663,200
28/02/2020	17,150	-0.70 ▼	-4.08	17,800	17,500	17,000	99,093	1,699,444,950
27/02/2020	17,800	0.70 ▲	3.93	17,100	17,800	17,100	88,689	1,578,664,200
26/02/2020	17,100	-0.50 ▼	-2.92	17,600	17,550	16,900	89,191	1,525,166,100
25/02/2020	17,600	0.10 ▲	0.57	17,550	17,700	16,750	128,801	2,266,897,600
24/02/2020	17,550	-1.30 ▼	-7.41	18,850	18,400	17,550	261,950	4,597,222,500
21/02/2020	18,850	0.00 ■■	0.00	18,900	19,250	18,800	88,838	1,674,596,300
20/02/2020	18,900	0.00 ■■	0.00	18,850	19,300	18,800	152,159	2,875,805,100
19/02/2020	18,850	-0.10 ▼	-0.53	18,950	19,050	18,800	86,907	1,638,196,950
18/02/2020	18,950	-0.10 ▼	-0.53	19,000	19,400	18,850	122,028	2,312,430,600
17/02/2020	19,000	-0.20 ▼	-1.05	19,200	19,850	19,000	145,753	2,769,307,000
15/02/2020	19,200	0.40 ▲	2.08	18,750	19,200	18,650	166,918	3,204,825,600
14/02/2020	19,200	0.40 ▲	2.08	18,750	19,200	18,650	166,918	3,204,825,600
13/02/2020	18,750	-0.20 ▼	-1.07	18,950	18,950	18,600	84,793	1,589,868,750
12/02/2020	18,950	0.50 ▲	2.64	18,450	19,200	18,550	146,101	2,768,613,950
11/02/2020	18,450	0.10 ▲	0.54	18,350	18,550	18,300	124,484	2,296,729,800
10/02/2020	18,350	-0.40 ▼	-2.18	18,800	18,700	18,200	101,671	1,865,662,850
09/02/2020	18,800	-0.10 ▼	-0.53	18,900	19,350	18,650	158,373	2,977,412,400
07/02/2020	18,800	-0.10 ▼	-0.53	18,900	19,350	18,650	158,373	2,977,412,400
06/02/2020	18,900	0.60 ▲	3.17	18,300	19,150	18,450	182,786	3,454,655,400
05/02/2020	18,300	0.30 ▲	1.64	18,050	18,700	18,100	154,027	2,818,694,100
04/02/2020	18,050	-0.60 ▼	-3.32	18,650	19,000	18,000	104,776	1,891,206,800
03/02/2020	18,650	-0.60 ▼	-3.22	19,250	19,200	17,950	159,965	2,983,347,250
02/02/2020	19,250	-1.40 ▼	-7.27	20,650	20,800	19,250	206,625	3,977,531,250
31/01/2020	19,250	-1.40 ▼	-7.27	20,650	20,800	19,250	206,625	3,977,531,250
30/01/2020	20,650	-1.60 ▼	-7.75	22,200	21,700	20,650	321,257	6,633,957,050
29/01/2020	22,200	0.30 ▲	1.35	21,950	22,200	21,850	80,931	1,796,668,200
28/01/2020	22,200	0.30 ▲	1.35	21,950	22,200	21,850	80,931	1,796,668,200
27/01/2020	22,200	0.30 ▲	1.35	21,950	22,200	21,850	80,931	1,796,668,200
26/01/2020	22,200	0.30 ▲	1.35	21,950	22,200	21,850	80,931	1,796,668,200
24/01/2020	22,200	0.30 ▲	1.35	21,950	22,200	21,850	80,931	1,796,668,200
23/01/2020	22,200	0.30 ▲	1.35	21,950	22,200	21,850	80,931	1,796,668,200
22/01/2020	22,200	0.30 ▲	1.35	21,950	22,200	21,850	80,931	1,796,668,200
21/01/2020	21,950	0.35 ▲	1.59	21,600	22,200	21,500	899,530	19,744,683,500
20/01/2020	21,600	0.05 ▲	0.23	21,600	21,650	21,450	369,830	7,988,328,000
17/01/2020	21,600	-0.25 ▼	-1.16	21,850	22,100	21,600	693,850	14,987,160,000
16/01/2020	21,850	0.70 ▲	3.20	21,150	21,850	21,150	1,613,670	35,258,689,500
15/01/2020	21,150	-0.30 ▼	-1.42	21,450	21,500	21,150	566,550	11,982,532,500
14/01/2020	21,450	0.05 ▲	0.23	21,450	21,550	21,300	217,130	4,657,438,500
13/01/2020	21,450	0.40 ▲	1.86	21,000	21,500	21,000	140,922	3,022,776,900
10/01/2020	21,000	0.30 ▲	1.43	20,750	21,200	20,600	129,843	2,726,703,000
09/01/2020	20,750	0.20 ▲	0.96	20,550	20,850	20,500	56,921	1,181,110,750
08/01/2020	20,550	-0.40 ▼	-1.95	21,000	20,850	20,200	112,690	2,315,779,500
07/01/2020	21,000	0.10 ▲	0.48	20,850	21,100	20,750	47,027	987,567,000
06/01/2020	20,850	-0.30 ▼	-1.44	21,200	21,150	20,750	106,506	2,220,650,100
03/01/2020	21,200	-0.30 ▼	-1.42	21,500	21,750	21,200	63,082	1,337,338,400
02/01/2020	21,500	0.10 ▲	0.47	21,350	21,700	21,350	65,488	1,407,992,000
31/12/2019	21,350	0.40 ▲	1.87	20,950	21,450	20,900	44,801	956,501,350
30/12/2019	20,950	-0.40 ▼	-1.91	21,400	21,750	20,900	50,834	1,064,972,300
28/12/2019	21,400	0.60 ▲	2.80	20,800	21,400	20,700	69,017	1,476,963,800
27/12/2019	21,400	0.60 ▲	2.80	20,800	21,400	20,700	69,017	1,476,963,800
26/12/2019	20,800	-0.10 ▼	-0.48	20,900	20,950	20,700	35,976	748,300,800
25/12/2019	20,900	0.10 ▲	0.48	20,800	21,050	20,650	31,366	655,549,400
24/12/2019	20,800	0.40 ▲	1.92	20,400	20,850	20,400	34,718	722,134,400
23/12/2019	20,400	-0.10 ▼	-0.49	20,450	20,950	20,400	58,778	1,199,071,200
21/12/2019	20,450	-0.85 ▼	-4.16	21,300	21,300	20,200	1,150,230	23,522,203,500
20/12/2019	20,450	-0.85 ▼	-4.16	21,300	21,300	20,200	1,150,230	23,522,203,500
19/12/2019	21,300	-0.90 ▼	-4.23	22,200	22,200	21,300	97,516	2,077,090,800
18/12/2019	22,200	-0.60 ▼	-2.70	22,800	22,950	22,200	67,897	1,507,313,400
17/12/2019	22,800	-0.30 ▼	-1.32	23,150	23,250	22,700	46,573	1,061,864,400
16/12/2019	23,150	0.30 ▲	1.30	22,850	23,200	22,700	45,549	1,054,459,350
14/12/2019	22,850	0.00 ■■	0.00	22,900	23,350	22,800	65,565	1,498,160,250
13/12/2019	22,850	0.00 ■■	0.00	22,900	23,350	22,800	65,565	1,498,160,250
12/12/2019	22,900	0.20 ▲	0.87	22,700	23,200	22,850	83,337	1,908,417,300
11/12/2019	22,700	-0.10 ▼	-0.44	22,800	23,150	22,700	78,935	1,791,824,500
10/12/2019	22,800	-0.80 ▼	-3.51	23,650	23,700	22,800	120,141	2,739,214,800
09/12/2019	23,650	-0.30 ▼	-1.27	23,900	24,150	23,650	69,823	1,651,313,950
07/12/2019	23,900	0.10 ▲	0.42	23,800	24,150	23,800	39,639	947,372,100
06/12/2019	23,900	0.10 ▲	0.42	23,800	24,150	23,800	39,639	947,372,100
05/12/2019	23,800	-0.30 ▼	-1.26	24,150	24,250	23,800	92,930	2,211,734,000
04/12/2019	23,850	0.70 ▲	2.94	23,200	24,150	23,100	105,700	2,520,945,000
03/12/2019	23,200	0.00 ■■	0.00	23,200	23,600	22,950	69,637	1,615,578,400
02/12/2019	23,200	-0.20 ▼	-0.86	23,400	23,650	23,150	79,453	1,843,309,600
29/11/2019	23,400	0.10 ▲	0.43	23,250	23,500	23,100	60,565	1,417,221,000
28/11/2019	23,250	-0.60 ▼	-2.58	23,900	23,900	23,250	126,214	2,934,475,500
27/11/2019	23,900	-0.10 ▼	-0.42	24,000	24,250	23,850	68,524	1,637,723,600
26/11/2019	24,000	0.20 ▲	0.83	23,800	24,300	23,900	53,630	1,287,120,000
25/11/2019	23,800	-0.20 ▼	-0.84	24,000	24,300	23,450	65,872	1,567,753,600
23/11/2019	24,000	-0.80 ▼	-3.33	24,800	25,000	23,800	127,164	3,051,936,000
22/11/2019	24,000	-0.80 ▼	-3.33	24,800	25,000	23,800	127,164	3,051,936,000
21/11/2019	24,800	0.20 ▲	0.81	24,600	25,050	24,400	110,110	2,730,728,000
20/11/2019	24,600	0.00 ■■	0.00	24,650	24,950	24,500	49,055	1,206,753,000
19/11/2019	24,650	0.40 ▲	1.62	24,200	24,750	24,300	71,716	1,767,799,400
18/11/2019	24,200	-0.80 ▼	-3.31	25,000	25,300	24,000	208,413	5,043,594,600
15/11/2019	25,000	-0.40 ▼	-1.60	25,350	25,400	25,000	84,612	2,115,300,000
14/11/2019	25,350	-0.40 ▼	-1.58	25,800	25,900	25,150	90,794	2,301,627,900
13/11/2019	25,800	0.30 ▲	1.16	25,550	25,850	25,600	164,884	4,254,007,200
12/11/2019	25,550	0.60 ▲	2.35	25,000	25,650	25,000	134,225	3,429,448,750
11/11/2019	25,000	-0.60 ▼	-2.40	25,550	25,550	25,000	152,318	3,807,950,000
09/11/2019	25,550	0.30 ▲	1.17	25,300	25,900	25,350	154,465	3,946,580,750
08/11/2019	25,550	0.30 ▲	1.17	25,300	25,900	25,350	154,465	3,946,580,750
07/11/2019	25,300	0.60 ▲	2.37	24,750	25,550	24,650	178,899	4,526,144,700
06/11/2019	24,750	-0.10 ▼	-0.40	24,800	25,200	24,550	157,688	3,902,778,000
05/11/2019	24,800	0.10 ▲	0.40	24,750	25,200	24,550	164,686	4,084,212,800
04/11/2019	23,900	1.10 ▲	4.60	22,800	23,950	22,700	204,591	4,889,724,900
01/11/2019	23,900	1.10 ▲	4.60	22,800	23,950	22,700	204,591	4,889,724,900
31/10/2019	22,800	-0.30 ▼	-1.32	23,150	23,300	22,800	39,614	903,199,200
30/10/2019	23,150	0.30 ▲	1.30	22,850	23,350	22,800	60,973	1,411,524,950
29/10/2019	22,850	-0.30 ▼	-1.31	23,150	23,300	22,800	58,133	1,328,339,050
28/10/2019	23,150	0.20 ▲	0.86	22,950	23,350	22,800	101,155	2,341,738,250
26/10/2019	22,950	0.40 ▲	1.74	22,500	23,200	22,450	129,332	2,968,169,400
25/10/2019	22,950	0.40 ▲	1.74	22,500	23,200	22,450	129,332	2,968,169,400
24/10/2019	22,500	0.40 ▲	1.78	22,150	22,600	22,100	79,283	1,783,867,500
23/10/2019	22,150	0.00 ■■	0.00	22,100	22,300	22,100	48,465	1,073,499,750
22/10/2019	22,100	-0.10 ▼	-0.45	22,200	22,350	22,050	60,671	1,340,829,100
21/10/2019	22,200	-0.30 ▼	-1.35	22,500	22,400	22,050	103,987	2,308,511,400
18/10/2019	22,500	-0.40 ▼	-1.78	22,950	23,200	22,400	69,031	1,553,197,500
17/10/2019	22,950	-0.40 ▼	-1.74	23,350	23,200	22,900	48,549	1,114,199,550
16/10/2019	23,350	0.10 ▲	0.43	23,300	23,550	23,250	57,687	1,346,991,450
15/10/2019	23,300	-0.20 ▼	-0.86	23,500	23,550	23,250	46,728	1,088,762,400
14/10/2019	23,500	0.80 ▲	3.40	22,750	23,750	23,150	116,150	2,729,525,000
11/10/2019	22,750	0.10 ▲	0.44	22,650	22,850	22,600	44,974	1,023,158,500
10/10/2019	22,650	-0.20 ▼	-0.88	22,800	23,100	22,600	60,829	1,377,776,850
09/10/2019	22,800	0.00 ■■	0.00	22,800	23,000	22,600	56,038	1,277,666,400
08/10/2019	22,800	0.40 ▲	1.75	22,400	23,200	22,400	89,456	2,039,596,800
07/10/2019	22,400	-0.80 ▼	-3.57	23,200	23,600	22,350	137,257	3,074,556,800
04/10/2019	23,200	-1.30 ▼	-5.60	24,450	24,550	23,200	195,807	4,542,722,400
03/10/2019	24,450	0.00 ■■	0.00	24,450	24,500	23,850	126,636	3,096,250,200
02/10/2019	24,450	-0.30 ▼	-1.23	24,750	24,900	24,400	107,448	2,627,103,600
01/10/2019	24,750	0.40 ▲	1.62	24,300	24,750	24,200	93,271	2,308,457,250
30/09/2019	24,300	-0.10 ▼	-0.41	24,450	24,900	24,200	117,170	2,847,231,000
27/09/2019	24,450	-0.40 ▼	-1.64	24,800	25,000	24,400	146,929	3,592,414,050
26/09/2019	24,800	1.20 ▲	4.84	23,650	24,900	23,700	237,391	5,887,296,800
25/09/2019	23,650	0.00 ■■	0.00	23,600	23,650	23,350	59,795	1,414,151,750
24/09/2019	23,600	0.30 ▲	1.27	23,300	23,700	23,300	77,222	1,822,439,200
23/09/2019	23,300	-0.10 ▼	-0.43	23,400	24,100	23,200	193,849	4,516,681,700
20/09/2019	23,400	-0.20 ▼	-0.85	23,600	23,700	23,400	78,397	1,834,489,800
19/09/2019	23,600	0.30 ▲	1.27	23,300	23,750	23,150	132,104	3,117,654,400
18/09/2019	23,300	-0.30 ▼	-1.29	23,600	23,800	23,150	171,995	4,007,483,500
17/09/2019	23,600	1.00 ▲	4.24	22,650	23,750	22,400	231,153	5,455,210,800
16/09/2019	22,650	0.50 ▲	2.21	22,150	23,050	22,200	174,169	3,944,927,850
13/09/2019	22,150	0.60 ▲	2.71	21,500	22,250	21,250	164,105	3,634,925,750
12/09/2019	21,500	0.40 ▲	1.86	21,100	21,600	21,150	67,152	1,443,768,000
11/09/2019	21,100	-0.20 ▼	-0.95	21,300	21,500	21,000	42,139	889,132,900
10/09/2019	21,200	0.30 ▲	1.42	20,900	21,650	20,800	92,060	1,951,672,000
09/09/2019	20,900	-0.30 ▼	-1.44	21,200	21,350	20,900	46,165	964,848,500
06/09/2019	21,200	0.10 ▲	0.47	21,100	21,350	21,000	63,121	1,338,165,200
05/09/2019	21,100	0.00 ■■	0.00	21,100	21,500	21,100	84,063	1,773,729,300
04/09/2019	21,100	0.50 ▲	2.37	20,650	21,350	20,450	85,221	1,798,163,100
03/09/2019	20,650	-0.30 ▼	-1.45	20,950	20,950	20,650	45,754	944,820,100
30/08/2019	20,950	0.80 ▲	3.82	20,200	21,100	20,300	82,860	1,735,917,000
29/08/2019	20,200	0.10 ▲	0.50	20,100	20,400	20,100	51,426	1,038,805,200
28/08/2019	20,100	-0.30 ▼	-1.49	20,450	20,550	20,100	70,848	1,424,044,800
27/08/2019	20,450	-0.40 ▼	-1.96	20,800	21,300	20,400	93,334	1,908,680,300
26/08/2019	20,800	-0.50 ▼	-2.40	21,300	21,000	20,650	124,351	2,586,500,800
23/08/2019	21,300	-0.40 ▼	-1.88	21,750	21,850	21,200	68,161	1,451,829,300
22/08/2019	21,750	0.30 ▲	1.38	21,450	22,150	21,550	153,303	3,334,340,250
21/08/2019	21,450	0.40 ▲	1.86	21,050	21,700	20,900	168,198	3,607,847,100
20/08/2019	21,050	-0.20 ▼	-0.95	21,250	21,600	21,050	98,357	2,070,414,850
19/08/2019	21,250	0.40 ▲	1.88	20,900	21,700	21,150	145,537	3,092,661,250
16/08/2019	20,900	1.40 ▲	6.70	19,550	20,900	19,600	285,949	5,976,334,100
15/08/2019	19,550	-0.30 ▼	-1.53	19,800	19,650	19,150	62,164	1,215,306,200
14/08/2019	19,800	0.20 ▲	1.01	19,600	19,950	19,600	56,521	1,119,115,800
13/08/2019	19,600	-0.50 ▼	-2.55	20,100	19,900	19,500	91,407	1,791,577,200
12/08/2019	20,100	-0.10 ▼	-0.50	20,200	20,400	19,700	54,925	1,103,992,500
09/08/2019	20,200	-0.10 ▼	-0.50	20,250	20,750	20,200	93,865	1,896,073,000
08/08/2019	20,250	0.60 ▲	2.96	19,600	20,400	19,350	120,622	2,442,595,500
07/08/2019	19,600	-0.40 ▼	-2.04	20,000	20,500	19,400	95,157	1,865,077,200
06/08/2019	20,000	-0.40 ▼	-2.00	20,450	20,100	19,600	133,116	2,662,320,000
05/08/2019	20,450	-0.60 ▼	-2.93	21,050	21,050	20,350	81,893	1,674,711,850
02/08/2019	21,050	-0.30 ▼	-1.43	21,300	21,200	20,800	79,333	1,669,959,650
01/08/2019	21,300	-0.10 ▼	-0.47	21,350	21,600	21,200	39,314	837,388,200
31/07/2019	21,350	0.10 ▲	0.47	21,300	21,500	21,000	56,161	1,199,037,350
30/07/2019	21,300	-0.10 ▼	-0.47	21,350	21,950	21,300	44,101	939,351,300
29/07/2019	21,350	-0.40 ▼	-1.87	21,750	21,750	21,300	37,471	800,005,850
26/07/2019	21,750	-0.50 ▼	-2.30	22,250	22,400	21,600	97,068	2,111,229,000
25/07/2019	22,250	-0.10 ▼	-0.45	22,350	22,600	22,150	76,831	1,709,489,750
24/07/2019	22,350	-0.60 ▼	-2.68	23,000	23,050	22,300	97,556	2,180,376,600
23/07/2019	23,000	0.10 ▲	0.43	22,850	23,100	22,800	61,471	1,413,833,000
22/07/2019	22,850	-0.70 ▼	-3.06	23,550	23,350	22,700	132,069	3,017,776,650
19/07/2019	23,550	-0.10 ▼	-0.42	23,650	23,900	23,550	87,569	2,062,249,950
18/07/2019	23,650	-0.30 ▼	-1.27	23,900	23,950	23,550	42,871	1,013,899,150
17/07/2019	23,900	0.60 ▲	2.51	23,250	24,100	23,300	127,227	3,040,725,300
16/07/2019	23,250	-0.60 ▼	-2.58	23,850	23,700	23,200	154,335	3,588,288,750
15/07/2019	23,850	0.00 ■■	0.00	23,850	24,100	23,750	37,259	888,627,150
12/07/2019	23,850	0.00 ■■	0.00	23,850	24,400	23,850	71,370	1,702,174,500
11/07/2019	23,850	0.20 ▲	0.84	23,700	24,100	23,800	62,922	1,500,689,700
10/07/2019	23,700	-0.40 ▼	-1.69	24,050	24,300	23,600	66,543	1,577,069,100
09/07/2019	24,050	-0.20 ▼	-0.83	24,250	24,250	23,900	57,317	1,378,473,850
08/07/2019	24,250	-0.40 ▼	-1.65	24,600	24,700	23,900	38,372	930,521,000
05/07/2019	24,600	0.20 ▲	0.81	24,400	25,000	24,600	58,479	1,438,583,400
04/07/2019	24,400	0.70 ▲	2.87	23,700	24,450	23,700	93,716	2,286,670,400
03/07/2019	23,700	-0.10 ▼	-0.42	23,750	23,950	23,500	30,639	726,144,300
02/07/2019	23,750	-0.10 ▼	-0.42	23,800	24,000	23,700	26,243	623,271,250
01/07/2019	23,800	0.40 ▲	1.68	23,350	23,850	23,650	25,732	612,421,600
28/06/2019	23,350	0.30 ▲	1.28	23,100	23,400	22,950	26,087	609,131,450
27/06/2019	23,100	-0.40 ▼	-1.73	23,500	23,550	23,100	24,276	560,775,600
26/06/2019	23,500	-0.30 ▼	-1.28	23,800	23,900	23,500	18,353	431,295,500
25/06/2019	23,800	-0.30 ▼	-1.26	24,100	24,000	23,750	24,671	587,169,800
24/06/2019	24,100	0.10 ▲	0.41	24,000	24,500	23,800	48,472	1,168,175,200
21/06/2019	24,000	0.40 ▲	1.67	23,650	24,400	23,700	53,154	1,275,696,000
20/06/2019	23,650	0.80 ▲	3.38	22,850	23,650	22,750	48,123	1,138,108,950
19/06/2019	22,850	0.10 ▲	0.44	22,750	23,300	22,750	24,764	565,857,400
18/06/2019	22,750	-0.10 ▼	-0.44	22,850	23,000	22,500	27,031	614,955,250
17/06/2019	22,850	-0.30 ▼	-1.31	23,100	23,400	22,700	18,950	433,007,500
16/06/2019	23,100	-0.10 ▼	-0.43	23,250	23,500	23,050	15,889	367,035,900
14/06/2019	23,100	-0.10 ▼	-0.43	23,250	23,500	23,050	15,889	367,035,900
13/06/2019	23,150	-0.30 ▼	-1.30	23,450	23,400	22,900	21,529	498,396,350
11/06/2019	23,550	-0.10 ▼	-0.42	23,650	23,700	23,350	20,407	480,584,850
10/06/2019	23,650	0.40 ▲	1.69	23,250	23,800	23,550	26,067	616,484,550
09/06/2019	23,250	0.40 ▲	1.72	22,850	23,300	23,000	25,592	595,014,000
07/06/2019	23,250	0.40 ▲	1.72	22,850	23,300	23,000	25,592	595,014,000
06/06/2019	22,850	-0.40 ▼	-1.75	23,300	23,400	22,600	33,892	774,432,200
05/06/2019	23,300	0.30 ▲	1.29	23,050	23,700	23,050	18,046	420,471,800
04/06/2019	23,050	-0.10 ▼	-0.43	23,200	23,700	22,850	38,848	895,446,400
03/06/2019	23,200	-1.20 ▼	-5.17	24,400	24,000	23,200	46,822	1,086,270,400
02/06/2019	24,400	-0.50 ▼	-2.05	24,850	24,950	24,400	26,626	649,674,400
31/05/2019	24,400	-0.50 ▼	-2.05	24,850	24,950	24,400	26,626	649,674,400
30/05/2019	24,850	0.00 ■■	0.00	24,850	25,100	24,600	25,012	621,548,200
29/05/2019	24,850	0.30 ▲	1.21	24,550	25,000	24,450	20,756	515,786,600
28/05/2019	24,550	0.00 ■■	0.00	24,550	24,900	24,350	40,085	984,086,750
27/05/2019	24,550	-0.40 ▼	-1.63	25,000	25,200	24,250	51,363	1,260,961,650
26/05/2019	25,000	-0.40 ▼	-1.60	25,450	25,500	24,900	48,426	1,210,650,000
24/05/2019	25,000	-0.40 ▼	-1.60	25,450	25,500	24,900	48,426	1,210,650,000
23/05/2019	25,450	-0.10 ▼	-0.39	25,500	25,650	25,250	32,896	837,203,200
22/05/2019	25,500	-0.10 ▼	-0.39	25,550	26,000	25,500	71,217	1,816,033,500
21/05/2019	25,550	-1.70 ▼	-6.65	27,250	26,200	25,550	72,506	1,852,528,300
20/05/2019	27,250	0.60 ▲	2.20	26,700	27,250	26,650	50,206	1,368,113,500
19/05/2019	26,700	-0.40 ▼	-1.50	27,050	27,150	26,500	72,726	1,941,784,200
17/05/2019	26,700	-0.40 ▼	-1.50	27,050	27,150	26,500	72,726	1,941,784,200
16/05/2019	27,050	-0.30 ▼	-1.11	27,300	27,550	27,050	29,744	804,575,200
15/05/2019	27,300	0.30 ▲	1.10	27,000	27,500	27,100	93,642	2,556,426,600
14/05/2019	27,000	0.10 ▲	0.37	26,950	27,200	26,300	59,441	1,604,907,000
13/05/2019	26,950	0.60 ▲	2.23	26,300	26,950	26,300	63,538	1,712,349,100
12/05/2019	26,300	0.30 ▲	1.14	26,000	26,350	25,800	48,576	1,277,548,800
10/05/2019	26,300	0.30 ▲	1.14	26,000	26,350	25,800	48,576	1,277,548,800
09/05/2019	26,000	-0.40 ▼	-1.54	26,400	26,750	25,900	62,509	1,625,234,000
08/05/2019	26,400	0.80 ▲	3.03	25,600	26,400	25,000	62,811	1,658,210,400
07/05/2019	25,600	0.60 ▲	2.34	25,000	25,700	25,100	42,076	1,077,145,600
06/05/2019	25,000	-0.30 ▼	-1.20	25,300	25,100	24,700	63,099	1,577,475,000
05/05/2019	25,300	0.50 ▲	1.98	24,800	25,650	24,550	52,719	1,333,790,700
03/05/2019	25,300	0.50 ▲	1.98	24,800	25,650	24,550	52,719	1,333,790,700
02/05/2019	24,800	-0.60 ▼	-2.42	25,450	25,750	24,800	40,824	1,012,435,200
01/05/2019	25,450	0.10 ▲	0.39	25,400	25,700	25,250	36,341	924,878,450
30/04/2019	25,450	0.10 ▲	0.39	25,400	25,700	25,250	36,341	924,878,450
29/04/2019	25,450	0.10 ▲	0.39	25,400	25,700	25,250	36,341	924,878,450
28/04/2019	25,450	0.10 ▲	0.39	25,400	25,700	25,250	36,341	924,878,450
26/04/2019	25,450	0.10 ▲	0.39	25,400	25,700	25,250	36,341	924,878,450
25/04/2019	25,400	-0.50 ▼	-1.97	25,900	25,900	25,200	41,094	1,043,787,600
24/04/2019	25,900	1.60 ▲	6.18	24,300	26,000	24,400	54,230	1,404,557,000
23/04/2019	24,300	0.00 ■■	0.00	24,300	24,800	24,200	58,011	1,409,667,300
22/04/2019	24,300	-1.30 ▼	-5.35	25,600	25,200	24,300	84,297	2,048,417,100
21/04/2019	25,600	-0.30 ▼	-1.17	25,900	26,300	25,600	52,970	1,356,032,000
19/04/2019	25,600	-0.30 ▼	-1.17	25,900	26,300	25,600	52,970	1,356,032,000
18/04/2019	25,900	-0.80 ▼	-3.09	26,650	26,650	25,850	67,211	1,740,764,900
17/04/2019	26,650	-0.30 ▼	-1.13	26,950	27,200	26,650	26,035	693,832,750
16/04/2019	26,950	-0.30 ▼	-1.11	27,200	27,100	26,550	49,040	1,321,628,000
15/04/2019	27,200	-0.50 ▼	-1.84	27,700	27,950	27,200	67,575	1,838,040,000
12/04/2019	27,200	-0.50 ▼	-1.84	27,700	27,950	27,200	67,575	1,838,040,000
11/04/2019	27,700	-0.40 ▼	-1.44	28,050	28,200	27,600	58,625	1,623,912,500
10/04/2019	28,050	-0.30 ▼	-1.07	28,400	28,400	27,900	38,805	1,088,480,250
09/04/2019	28,400	0.20 ▲	0.70	28,200	29,100	28,200	125,121	3,553,436,400
08/04/2019	28,200	0.60 ▲	2.13	27,600	28,250	27,500	69,192	1,951,214,400
05/04/2019	27,600	0.00 ■■	0.00	27,600	28,000	27,500	62,073	1,713,214,800
04/04/2019	27,600	0.00 ■■	0.00	27,600	28,200	27,550	57,662	1,591,471,200
03/04/2019	27,600	-0.20 ▼	-0.72	27,800	28,150	27,500	46,806	1,291,845,600
02/04/2019	27,800	-0.20 ▼	-0.72	28,000	28,600	27,800	55,409	1,540,370,200
01/04/2019	28,000	-0.20 ▼	-0.71	28,200	28,500	27,900	61,860	1,732,080,000
31/03/2019	54,600	-0.30 ▼	-0.55	54,900	55,400	54,300	33,580	1,833,468,000
29/03/2019	28,200	-0.40 ▼	-1.42	28,600	28,800	28,200	42,094	1,187,050,800
28/03/2019	28,600	0.00 ■■	0.00	28,650	28,750	28,000	26,367	754,096,200
27/03/2019	28,650	0.00 ■■	0.00	28,600	28,950	28,450	20,386	584,058,900
26/03/2019	28,600	0.60 ▲	2.10	28,000	28,900	28,200	28,716	821,277,600
25/03/2019	28,000	-1.20 ▼	-4.29	29,150	28,600	27,600	59,727	1,672,356,000
22/03/2019	29,150	0.10 ▲	0.34	29,000	29,600	28,900	54,349	1,584,273,350
21/03/2019	29,000	-1.40 ▼	-4.83	30,400	30,700	29,000	59,423	1,723,267,000
20/03/2019	30,400	-0.10 ▼	-0.33	30,500	30,600	29,200	47,907	1,456,372,800
19/03/2019	30,500	-0.60 ▼	-1.97	31,100	31,500	30,500	52,475	1,600,487,500
18/03/2019	31,100	0.30 ▲	0.96	30,800	31,450	30,800	61,146	1,901,640,600
01/01/1970	28,050	0.00 ■■	0.00	28,050	0	0	0	0

(ĐVT: 1,000 VNĐ)