Lịch sử giao dịch HVN - 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

TCT Hàng Không Việt Nam - CTCP
Vietnam Airlines JSC
Mã CK: HVN 16.80 ■■ 0 (0%) (cập nhật 12:15 01/01/1970)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.vietnamairlines.com

HVN » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
23/04/2024	16,800	0.25 ▲	1.49	16,550	17,500	16,200	296,180	4,975,824,000
22/04/2024	16,550	0.85 ▲	5.14	15,700	16,600	15,550	205,920	3,407,976,000
19/04/2024	15,700	-0.25 ▼	-1.59	15,950	15,900	15,000	389,010	6,107,457,000
17/04/2024	15,950	-0.55 ▼	-3.45	16,500	16,750	15,800	244,500	3,899,775,000
16/04/2024	16,500	-0.20 ▼	-1.21	16,700	16,700	15,800	276,520	4,562,580,000
15/04/2024	16,700	-1.00 ▼	-5.99	17,700	17,700	16,650	372,740	6,224,758,000
12/04/2024	17,700	1.10 ▲	6.21	16,600	17,700	16,600	547,460	9,690,042,000
11/04/2024	16,600	0.00 ■■	0.00	16,600	16,600	16,050	227,020	3,768,532,000
10/04/2024	16,600	0.55 ▲	3.31	16,050	16,700	15,950	281,580	4,674,228,000
09/04/2024	16,050	-0.15 ▼	-0.93	16,200	16,250	15,850	205,990	3,306,139,500
08/04/2024	16,200	0.20 ▲	1.23	16,000	16,500	15,450	383,440	6,211,728,000
05/04/2024	15,600	0.60 ▲	3.85	15,000	16,000	15,000	196,990	3,073,044,000
04/04/2024	15,000	0.80 ▲	5.33	14,200	15,000	14,000	244,610	3,669,150,000
03/04/2024	14,200	-0.45 ▼	-3.17	14,650	14,750	14,200	162,080	2,301,536,000
02/04/2024	14,650	0.25 ▲	1.71	14,400	14,750	14,400	166,180	2,434,537,000
01/04/2024	14,400	0.90 ▲	6.25	13,500	14,400	13,500	418,690	6,029,136,000
29/03/2024	13,500	0.05 ▲	0.37	13,450	13,550	12,550	69,680	940,680,000
28/03/2024	13,450	0.10 ▲	0.74	13,350	13,450	13,350	54,720	735,984,000
27/03/2024	13,350	-0.05 ▼	-0.37	13,400	13,400	13,300	44,410	592,873,500
26/03/2024	13,400	0.00 ■■	0.00	13,400	13,500	13,300	48,240	646,416,000
25/03/2024	13,400	0.00 ■■	0.00	13,400	13,600	13,350	64,580	865,372,000
22/03/2024	13,400	0.00 ■■	0.00	13,400	13,450	13,300	64,470	863,898,000
21/03/2024	13,400	-0.05 ▼	-0.37	13,450	13,500	13,400	69,590	932,506,000
20/03/2024	13,450	0.10 ▲	0.74	13,350	13,600	13,350	52,520	706,394,000
19/03/2024	13,350	0.15 ▲	1.12	13,200	13,650	13,200	60,080	802,068,000
18/03/2024	13,200	-0.15 ▼	-1.14	13,350	13,300	12,900	88,880	1,173,216,000
15/03/2024	13,350	-0.15 ▼	-1.12	13,500	13,550	13,250	68,250	911,137,500
14/03/2024	13,500	-0.20 ▼	-1.48	13,700	13,800	13,200	98,310	1,327,185,000
13/03/2024	13,700	0.10 ▲	0.73	13,600	13,950	13,600	101,200	1,386,440,000
12/03/2024	13,600	0.15 ▲	1.10	13,450	13,850	13,200	101,850	1,385,160,000
11/03/2024	13,450	0.05 ▲	0.37	13,400	13,750	13,200	215,070	2,892,691,500
08/03/2024	13,400	0.30 ▲	2.24	13,100	13,650	12,900	101,960	1,366,264,000
07/03/2024	13,100	0.50 ▲	3.82	12,600	13,250	13,050	125,310	1,641,561,000
06/03/2024	13,300	-0.30 ▼	-2.26	13,600	13,600	13,000	4,440	59,052,000
05/03/2024	13,600	0.00 ■■	0.00	13,600	13,800	13,400	136,360	1,854,496,000
04/03/2024	13,600	0.85 ▲	6.25	12,750	13,600	12,750	378,550	5,148,280,000
01/03/2024	12,750	0.10 ▲	0.78	12,650	12,900	12,700	45,870	584,842,500
29/02/2024	12,650	0.00 ■■	0.00	12,650	12,750	12,600	73,350	927,877,500
28/02/2024	12,650	-0.05 ▼	-0.40	12,700	12,900	12,650	49,470	625,795,500
27/02/2024	12,700	-0.10 ▼	-0.79	12,800	12,850	11,950	29,390	373,253,000
26/02/2024	12,800	0.25 ▲	1.95	12,550	12,850	12,500	62,730	802,944,000
23/02/2024	12,550	-0.10 ▼	-0.80	12,650	12,750	12,500	46,960	589,348,000
22/02/2024	12,650	-0.05 ▼	-0.40	12,700	12,700	12,600	40,010	506,126,500
21/02/2024	12,700	-0.05 ▼	-0.39	12,750	12,850	12,650	78,260	993,902,000
20/02/2024	12,750	-0.10 ▼	-0.78	12,850	12,950	12,750	64,010	816,127,500
19/02/2024	12,850	0.00 ■■	0.00	12,850	13,000	12,500	96,280	1,237,198,000
16/02/2024	12,850	0.30 ▲	2.33	12,550	13,000	12,650	81,900	1,052,415,000
15/02/2024	12,550	0.05 ▲	0.40	12,500	13,000	12,500	48,820	612,691,000
07/02/2024	12,500	-0.10 ▼	-0.80	12,600	12,650	12,500	29,540	369,250,000
06/02/2024	12,600	0.30 ▲	2.38	12,300	12,600	12,300	48,790	614,754,000
05/02/2024	12,300	0.00 ■■	0.00	12,300	12,400	12,100	45,940	565,062,000
02/02/2024	12,300	-0.15 ▼	-1.22	12,450	12,550	12,250	71,430	878,589,000
01/02/2024	12,450	-0.05 ▼	-0.40	12,500	12,550	12,350	38,700	481,815,000
31/01/2024	12,500	-0.05 ▼	-0.40	12,550	12,600	12,450	36,840	460,500,000
30/01/2024	12,550	0.10 ▲	0.80	12,450	12,600	12,350	53,430	670,546,500
29/01/2024	12,450	-0.10 ▼	-0.80	12,550	12,550	12,400	40,540	504,723,000
19/01/2024	12,550	0.15 ▲	1.20	12,400	12,700	12,500	42,920	538,646,000
18/01/2024	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	28,510	353,524,000
17/01/2024	12,500	0.00 ■■	0.00	12,500	12,600	12,400	24,880	311,000,000
16/01/2024	12,500	0.10 ▲	0.80	12,400	12,500	12,300	21,580	269,750,000
15/01/2024	12,400	-0.10 ▼	-0.81	12,500	12,500	12,300	31,290	387,996,000
12/01/2024	12,500	-0.15 ▼	-1.20	12,650	12,650	11,800	57,970	724,625,000
11/01/2024	12,650	0.15 ▲	1.19	12,500	12,750	12,500	38,970	492,970,500
10/01/2024	12,500	-0.05 ▼	-0.40	12,550	12,650	12,400	46,840	585,500,000
09/01/2024	12,550	0.00 ■■	0.00	12,550	12,650	12,400	42,830	537,516,500
08/01/2024	12,550	-0.20 ▼	-1.59	12,750	12,800	12,500	70,800	888,540,000
05/01/2024	12,750	-0.30 ▼	-2.35	13,050	13,350	12,700	87,480	1,115,370,000
04/01/2024	13,050	-0.05 ▼	-0.38	13,100	13,500	12,950	156,720	2,045,196,000
03/01/2024	13,100	0.85 ▲	6.49	12,250	13,100	12,250	292,760	3,835,156,000
02/01/2024	12,250	0.00 ■■	0.00	12,250	12,450	11,400	54,360	665,910,000
29/12/2023	12,250	-0.10 ▼	-0.82	12,350	12,400	12,150	81,820	1,002,295,000
28/12/2023	12,350	-0.25 ▼	-2.02	12,600	12,650	12,200	103,620	1,279,707,000
27/12/2023	12,600	0.05 ▲	0.40	12,550	13,350	12,550	248,830	3,135,258,000
26/12/2023	12,550	0.80 ▲	6.37	11,750	12,550	11,750	196,460	2,465,573,000
25/12/2023	11,750	0.75 ▲	6.38	11,000	11,750	10,950	53,290	626,157,500
22/12/2023	11,000	0.10 ▲	0.91	10,900	11,000	10,850	21,410	235,510,000
21/12/2023	10,900	0.10 ▲	0.92	10,800	10,900	10,700	16,980	185,082,000
20/12/2023	10,800	0.10 ▲	0.93	10,700	11,050	10,650	24,440	263,952,000
19/12/2023	10,700	-0.05 ▼	-0.47	10,750	10,800	10,650	16,080	172,056,000
18/12/2023	10,750	-0.15 ▼	-1.40	10,900	10,900	10,600	44,230	475,472,500
15/12/2023	10,900	-0.05 ▼	-0.46	10,950	10,950	10,850	31,750	346,075,000
14/12/2023	10,950	0.00 ■■	0.00	10,950	11,050	10,850	30,890	338,245,500
13/12/2023	11,000	0.05 ▲	0.45	10,950	0	0	32,130	353,430,000
12/12/2023	10,950	0.00 ■■	0.00	10,950	11,000	10,800	37,340	408,873,000
11/12/2023	10,950	-0.35 ▼	-3.20	11,300	11,250	10,600	89,660	981,777,000
08/12/2023	11,300	0.00 ■■	0.00	11,300	11,450	11,200	44,300	500,590,000
07/12/2023	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	26,040	294,252,000
06/12/2023	11,400	0.00 ■■	0.00	11,400	11,500	11,300	19,900	226,860,000
05/12/2023	11,400	0.05 ▲	0.44	11,350	11,550	11,350	41,960	478,344,000
04/12/2023	11,350	0.10 ▲	0.88	11,250	11,550	11,000	43,280	491,228,000
02/12/2023	11,250	-0.10 ▼	-0.89	11,350	11,400	11,250	16,510	185,737,500
01/12/2023	11,250	-0.10 ▼	-0.89	11,350	11,400	11,250	16,510	185,737,500
30/11/2023	11,250	-0.10 ▼	-0.89	11,350	11,400	11,250	27,670	311,287,500
29/11/2023	11,350	0.00 ■■	0.00	11,350	11,500	11,250	18,120	205,662,000
28/11/2023	11,350	0.05 ▲	0.44	11,300	11,500	11,150	19,630	222,800,500
27/11/2023	11,300	0.10 ▲	0.88	11,200	11,550	10,800	40,290	455,277,000
24/11/2023	11,200	-0.10 ▼	-0.89	11,300	11,350	11,100	25,400	284,480,000
23/11/2023	11,300	0.20 ▲	1.77	11,100	11,550	11,000	57,130	645,569,000
22/11/2023	11,100	0.00 ■■	0.00	11,100	11,200	11,000	27,570	306,027,000
21/11/2023	11,100	0.15 ▲	1.35	10,950	11,100	10,850	35,640	395,604,000
20/11/2023	10,950	0.10 ▲	0.91	10,850	11,050	10,700	23,870	261,376,500
17/11/2023	10,850	-0.20 ▼	-1.84	11,050	11,100	10,850	54,900	595,665,000
16/11/2023	11,050	0.15 ▲	1.36	10,900	11,050	10,900	20,660	228,293,000
15/11/2023	10,900	-0.05 ▼	-0.46	10,950	11,200	10,900	58,980	642,882,000
14/11/2023	10,950	0.00 ■■	0.00	10,950	11,150	10,950	20,600	225,570,000
13/11/2023	10,950	-0.10 ▼	-0.91	11,050	11,050	10,800	19,960	218,562,000
10/11/2023	11,050	-0.10 ▼	-0.90	11,150	11,200	10,900	26,550	293,377,500
09/11/2023	11,150	0.25 ▲	2.24	10,900	11,250	10,850	51,110	569,876,500
08/11/2023	10,900	0.35 ▲	3.21	10,550	10,900	10,500	35,220	383,898,000
07/11/2023	10,550	-0.05 ▼	-0.47	10,600	10,650	10,500	21,710	229,040,500
06/11/2023	10,600	0.05 ▲	0.47	10,550	10,800	10,550	25,390	269,134,000
03/11/2023	10,550	-0.15 ▼	-1.42	10,700	10,750	10,300	57,640	608,102,000
02/11/2023	10,700	0.45 ▲	4.21	10,250	10,850	10,400	67,080	717,756,000
01/11/2023	10,250	0.05 ▲	0.49	10,200	10,500	10,000	29,300	300,325,000
31/10/2023	10,200	-0.35 ▼	-3.43	10,550	10,700	10,200	40,980	417,996,000
30/10/2023	10,550	-0.05 ▼	-0.47	10,600	10,600	10,400	18,820	198,551,000
27/10/2023	10,600	0.05 ▲	0.47	10,550	10,700	10,300	41,740	442,444,000
26/10/2023	10,550	-0.55 ▼	-5.21	11,100	11,100	10,450	62,180	655,999,000
25/10/2023	11,100	-0.10 ▼	-0.90	11,200	11,350	11,050	15,490	171,939,000
24/10/2023	11,200	0.15 ▲	1.34	11,050	11,200	11,000	19,470	218,064,000
23/10/2023	11,050	-0.15 ▼	-1.36	11,200	11,200	11,000	21,010	232,160,500
20/10/2023	11,200	0.20 ▲	1.79	11,000	11,200	10,900	28,870	323,344,000
19/10/2023	11,000	-0.20 ▼	-1.82	11,200	11,500	11,000	33,390	367,290,000
18/10/2023	11,200	-0.35 ▼	-3.13	11,550	11,600	11,000	61,480	688,576,000
17/10/2023	11,550	-0.05 ▼	-0.43	11,600	11,650	11,550	22,680	261,954,000
16/10/2023	11,600	-0.15 ▼	-1.29	11,750	12,000	11,500	30,020	348,232,000
13/10/2023	11,750	0.05 ▲	0.43	11,700	11,750	11,500	19,860	233,355,000
12/10/2023	11,700	0.00 ■■	0.00	11,700	11,850	11,600	24,540	287,118,000
11/10/2023	11,700	-0.10 ▼	-0.85	11,800	11,950	11,500	20,920	244,764,000
10/10/2023	11,800	0.00 ■■	0.00	11,800	12,000	11,600	23,760	280,368,000
09/10/2023	11,800	0.15 ▲	1.27	11,650	11,800	11,500	28,120	331,816,000
06/10/2023	11,650	0.25 ▲	2.15	11,400	11,700	11,400	30,190	351,713,500
05/10/2023	11,400	0.00 ■■	0.00	11,400	11,600	11,400	25,770	293,778,000
04/10/2023	11,400	0.00 ■■	0.00	11,400	11,650	11,350	62,720	715,008,000
03/10/2023	11,400	-0.45 ▼	-3.95	11,850	11,850	11,100	67,950	774,630,000
02/10/2023	11,850	0.00 ■■	0.00	11,850	12,050	11,800	25,900	306,915,000
29/09/2023	11,850	0.15 ▲	1.27	11,700	12,000	11,400	49,660	588,471,000
28/09/2023	11,700	-0.20 ▼	-1.71	11,900	11,900	11,650	43,310	506,727,000
27/09/2023	11,900	0.00 ■■	0.00	11,900	12,000	11,700	58,050	690,795,000
26/09/2023	11,900	-0.20 ▼	-1.68	12,100	12,150	11,850	63,700	758,030,000
22/09/2023	12,400	-0.20 ▼	-1.61	12,600	12,600	12,100	87,500	1,085,000,000
21/09/2023	12,600	-0.15 ▼	-1.19	12,750	12,900	12,500	59,500	749,700,000
20/09/2023	12,750	0.10 ▲	0.78	12,650	12,850	12,600	37,940	483,735,000
19/09/2023	12,650	-0.10 ▼	-0.79	12,750	12,750	12,150	32,780	414,667,000
18/09/2023	12,750	-0.10 ▼	-0.78	12,850	12,850	12,650	33,790	430,822,500
15/09/2023	12,850	0.15 ▲	1.17	12,700	12,850	12,550	49,420	635,047,000
14/09/2023	12,700	-0.20 ▼	-1.57	12,900	12,950	12,450	92,850	1,179,195,000
13/09/2023	12,900	-0.15 ▼	-1.16	13,050	13,250	12,800	120,420	1,553,418,000
12/09/2023	13,050	-0.30 ▼	-2.30	13,350	13,500	12,450	233,180	3,042,999,000
11/09/2023	13,350	0.05 ▲	0.37	13,300	13,900	13,350	199,130	2,658,385,500
08/09/2023	13,300	0.05 ▲	0.38	13,250	13,500	13,250	87,200	1,159,760,000
07/09/2023	13,250	-0.10 ▼	-0.75	13,350	13,400	13,200	118,400	1,568,800,000
06/09/2023	13,350	-0.15 ▼	-1.12	13,500	13,600	13,200	62,500	834,375,000
05/09/2023	13,500	0.50 ▲	3.70	13,000	13,700	12,800	168,470	2,274,345,000
31/08/2023	13,000	0.15 ▲	1.15	12,850	13,100	12,800	70,670	918,710,000
30/08/2023	12,850	0.05 ▲	0.39	12,800	12,950	12,700	48,490	623,096,500
29/08/2023	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	46,470	594,816,000
28/08/2023	12,900	0.35 ▲	2.71	12,550	13,000	12,550	72,870	940,023,000
25/08/2023	12,550	-0.10 ▼	-0.80	12,650	12,650	12,150	41,450	520,197,500
24/08/2023	12,650	0.15 ▲	1.19	12,500	12,700	12,450	54,680	691,702,000
23/08/2023	12,500	-0.35 ▼	-2.80	12,850	12,850	12,250	52,120	651,500,000
22/08/2023	12,850	0.35 ▲	2.72	12,500	12,850	12,200	105,650	1,357,602,500
21/08/2023	12,500	0.20 ▲	1.60	12,300	12,600	12,200	88,360	1,104,500,000
18/08/2023	12,300	-0.90 ▼	-7.32	13,200	13,150	12,300	242,430	2,981,889,000
17/08/2023	13,200	-0.25 ▼	-1.89	13,450	13,450	13,150	108,760	1,435,632,000
16/08/2023	13,450	0.00 ■■	0.00	13,450	13,750	13,400	106,110	1,427,179,500
15/08/2023	13,450	-0.05 ▼	-0.37	13,500	13,650	13,400	65,020	874,519,000
14/08/2023	13,500	0.20 ▲	1.48	13,300	13,800	13,300	104,110	1,405,485,000
11/08/2023	13,300	-0.25 ▼	-1.88	13,550	13,550	13,200	130,160	1,731,128,000
10/08/2023	13,550	-0.35 ▼	-2.58	13,900	14,000	13,500	122,140	1,654,997,000
09/08/2023	13,900	0.60 ▲	4.32	13,300	14,100	13,200	358,420	4,982,038,000
08/08/2023	13,300	0.40 ▲	3.01	12,900	13,350	12,900	269,330	3,582,089,000
07/08/2023	12,900	0.00 ■■	0.00	12,900	13,100	12,800	96,710	1,247,559,000
04/08/2023	12,900	0.05 ▲	0.39	12,850	12,950	12,600	87,930	1,134,297,000
03/08/2023	12,850	-0.05 ▼	-0.39	12,900	13,000	12,800	83,060	1,067,321,000
02/08/2023	12,900	-0.25 ▼	-1.94	13,150	13,150	12,250	92,840	1,197,636,000
01/08/2023	13,150	0.25 ▲	1.90	12,900	13,200	12,850	276,330	3,633,739,500
31/07/2023	12,900	0.05 ▲	0.39	12,850	13,050	12,500	136,350	1,758,915,000
28/07/2023	12,850	-0.10 ▼	-0.78	12,950	12,850	12,300	163,310	2,098,533,500
27/07/2023	12,950	-0.05 ▼	-0.39	13,000	13,000	12,800	93,350	1,208,882,500
26/07/2023	13,000	-0.05 ▼	-0.38	13,050	13,150	12,900	60,740	789,620,000
25/07/2023	13,050	0.05 ▲	0.38	13,000	13,500	12,900	84,650	1,104,682,500
24/07/2023	13,000	0.05 ▲	0.38	12,950	13,050	12,900	93,890	1,220,570,000
21/07/2023	12,950	0.05 ▲	0.39	12,900	13,000	12,850	81,460	1,054,907,000
20/07/2023	12,900	-0.10 ▼	-0.78	13,000	13,000	12,800	43,130	556,377,000
19/07/2023	13,000	0.15 ▲	1.15	12,850	13,100	12,750	101,310	1,317,030,000
18/07/2023	12,850	-0.15 ▼	-1.17	13,000	13,000	12,800	59,790	768,301,500
17/07/2023	13,000	-0.20 ▼	-1.54	13,200	13,250	12,950	78,040	1,014,520,000
14/07/2023	13,200	0.65 ▲	4.92	12,550	13,200	12,450	230,230	3,039,036,000
13/07/2023	12,550	-0.15 ▼	-1.20	12,700	12,750	12,400	167,820	2,106,141,000
12/07/2023	12,700	-0.45 ▼	-3.54	13,150	13,200	12,650	206,700	2,625,090,000
11/07/2023	13,150	-0.10 ▼	-0.76	13,250	13,350	13,100	202,050	2,656,957,500
10/07/2023	13,250	0.05 ▲	0.38	13,200	13,500	13,200	150,910	1,999,557,500
07/07/2023	13,200	-0.10 ▼	-0.76	13,300	13,250	12,850	262,140	3,460,248,000
06/07/2023	13,300	-0.95 ▼	-7.14	14,250	13,800	13,300	863,030	11,478,299,000
05/07/2023	14,250	-0.20 ▼	-1.40	14,450	14,600	14,250	158,500	2,258,625,000
04/07/2023	14,450	0.30 ▲	2.08	14,150	14,600	14,150	192,490	2,781,480,500
03/07/2023	14,150	0.25 ▲	1.77	13,900	14,150	13,950	110,360	1,561,594,000
30/06/2023	13,900	-0.25 ▼	-1.80	14,150	14,200	13,900	150,690	2,094,591,000
29/06/2023	14,150	-0.25 ▼	-1.77	14,400	14,600	14,150	175,750	2,486,862,500
28/06/2023	14,400	0.00 ■■	0.00	14,400	14,750	14,300	186,030	2,678,832,000
27/06/2023	14,400	-0.15 ▼	-1.04	14,550	14,700	14,300	203,770	2,934,288,000
26/06/2023	14,550	0.25 ▲	1.72	14,300	15,000	14,400	437,010	6,358,495,500
23/06/2023	14,300	0.40 ▲	2.80	13,900	14,300	13,850	368,170	5,264,831,000
22/06/2023	13,900	0.55 ▲	3.96	13,350	14,250	13,450	491,830	6,836,437,000
21/06/2023	13,350	0.00 ■■	0.00	13,350	13,400	13,250	105,440	1,407,624,000
20/06/2023	13,350	0.10 ▲	0.75	13,250	13,350	13,200	75,850	1,012,597,500
19/06/2023	13,250	0.05 ▲	0.38	13,200	13,500	13,250	89,950	1,191,837,500
16/06/2023	13,400	0.20 ▲	1.49	13,200	13,450	13,200	140,560	1,883,504,000
15/06/2023	13,200	-0.10 ▼	-0.76	13,300	13,350	13,200	117,520	1,551,264,000
14/06/2023	13,300	-0.20 ▼	-1.50	13,500	13,700	13,300	133,580	1,776,614,000
13/06/2023	13,500	0.05 ▲	0.37	13,450	13,750	13,500	133,710	1,805,085,000
12/06/2023	13,450	-0.05 ▼	-0.37	13,500	13,600	13,300	115,300	1,550,785,000
09/06/2023	13,500	-0.15 ▼	-1.11	13,650	13,650	13,400	126,760	1,711,260,000
08/06/2023	13,650	0.25 ▲	1.83	13,400	14,000	13,350	347,140	4,738,461,000
07/06/2023	13,400	0.00 ■■	0.00	13,400	13,500	13,300	193,190	2,588,746,000
06/06/2023	13,400	0.05 ▲	0.37	13,350	13,400	13,150	130,210	1,744,814,000
05/06/2023	13,350	0.15 ▲	1.12	13,200	13,550	13,250	220,100	2,938,335,000
02/06/2023	13,200	0.05 ▲	0.38	13,150	13,300	13,100	121,910	1,609,212,000
01/06/2023	13,150	0.00 ■■	0.00	13,150	13,400	13,150	163,790	2,153,838,500
31/05/2023	13,150	0.05 ▲	0.38	13,100	13,200	13,000	173,520	2,281,788,000
30/05/2023	13,100	0.00 ■■	0.00	13,100	13,250	12,950	177,680	2,327,608,000
29/05/2023	13,100	0.40 ▲	3.05	12,700	13,250	12,700	287,500	3,766,250,000
26/05/2023	12,700	0.20 ▲	1.57	12,500	12,850	12,500	126,270	1,603,629,000
25/05/2023	12,500	0.00 ■■	0.00	12,500	12,550	12,400	57,160	714,500,000
24/05/2023	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	49,390	617,375,000
23/05/2023	12,600	-0.10 ▼	-0.79	12,700	12,850	12,550	67,160	846,216,000
22/05/2023	12,700	0.25 ▲	1.97	12,450	12,700	12,350	97,560	1,239,012,000
19/05/2023	12,450	-0.05 ▼	-0.40	12,500	12,600	12,400	86,620	1,078,419,000
18/05/2023	12,500	0.00 ■■	0.00	12,500	12,600	12,450	64,070	800,875,000
17/05/2023	12,500	-0.20 ▼	-1.60	12,700	12,850	12,500	102,510	1,281,375,000
16/05/2023	12,700	0.25 ▲	1.97	12,450	12,900	12,500	210,760	2,676,652,000
15/05/2023	12,450	0.05 ▲	0.40	12,400	12,650	12,400	107,380	1,336,881,000
12/05/2023	12,400	0.00 ■■	0.00	12,400	12,400	12,250	69,770	865,148,000
11/05/2023	12,400	0.00 ■■	0.00	12,400	12,650	12,350	89,200	1,106,080,000
10/05/2023	12,400	0.15 ▲	1.21	12,250	12,500	12,200	113,650	1,409,260,000
09/05/2023	12,250	0.00 ■■	0.00	12,250	12,450	12,200	72,290	885,552,500
08/05/2023	12,250	-0.45 ▼	-3.67	12,700	12,550	12,200	232,620	2,849,595,000
05/05/2023	12,700	-0.20 ▼	-1.57	12,900	13,350	12,700	180,890	2,297,303,000
04/05/2023	12,900	0.80 ▲	6.20	12,100	12,900	12,750	159,350	2,055,615,000
28/04/2023	12,100	-0.10 ▼	-0.83	12,200	12,300	12,100	55,000	665,500,000
27/04/2023	12,200	0.15 ▲	1.23	12,050	12,350	12,050	62,020	756,644,000
26/04/2023	12,050	0.00 ■■	0.00	12,050	12,100	11,950	54,030	651,061,500
25/04/2023	12,050	0.00 ■■	0.00	12,050	12,300	12,000	63,110	760,475,500
24/04/2023	12,050	-0.20 ▼	-1.66	12,250	12,300	12,000	70,560	850,248,000
21/04/2023	12,250	-0.15 ▼	-1.22	12,400	12,350	12,250	48,240	590,940,000
20/04/2023	12,400	0.00 ■■	0.00	12,400	12,450	12,250	48,730	604,252,000
19/04/2023	12,400	0.05 ▲	0.40	12,350	12,550	12,300	67,230	833,652,000
18/04/2023	12,350	0.00 ■■	0.00	12,350	12,450	12,200	56,450	697,157,500
17/04/2023	12,350	0.10 ▲	0.81	12,250	12,350	12,100	105,840	1,307,124,000
14/04/2023	12,250	-0.25 ▼	-2.04	12,500	12,650	12,200	152,540	1,868,615,000
13/04/2023	12,500	-0.65 ▼	-5.20	13,150	12,950	12,450	450,120	5,626,500,000
12/04/2023	13,150	-0.10 ▼	-0.76	13,250	13,350	13,100	113,100	1,487,265,000
11/04/2023	13,250	0.15 ▲	1.13	13,100	13,250	13,000	129,520	1,716,140,000
10/04/2023	13,100	0.05 ▲	0.38	13,050	13,300	13,000	143,020	1,873,562,000
07/04/2023	13,050	-0.15 ▼	-1.15	13,200	13,200	13,050	107,930	1,408,486,500
06/04/2023	13,200	0.10 ▲	0.76	13,100	13,400	13,150	253,310	3,343,692,000
05/04/2023	13,100	0.00 ■■	0.00	13,100	13,200	13,000	112,200	1,469,820,000
04/04/2023	13,100	0.25 ▲	1.91	12,850	13,500	12,850	134,980	1,768,238,000
03/04/2023	12,850	0.00 ■■	0.00	12,850	13,000	12,800	142,970	1,837,164,500
31/03/2023	12,850	-0.05 ▼	-0.39	12,900	12,950	12,750	89,660	1,152,131,000
30/03/2023	12,900	-0.20 ▼	-1.55	13,100	13,250	12,850	200,290	2,583,741,000
29/03/2023	13,100	0.15 ▲	1.15	12,950	13,200	12,800	103,500	1,355,850,000
28/03/2023	12,950	-0.25 ▼	-1.93	13,200	13,300	12,950	119,120	1,542,604,000
27/03/2023	13,200	2.65 ▲	20.08	10,550	13,250	13,000	96,240	1,270,368,000
24/03/2023	12,950	2.40 ▲	18.53	10,550	13,100	12,900	72,300	936,285,000
22/03/2023	13,100	0.20 ▲	1.53	12,900	13,350	12,950	107,130	1,403,403,000
21/03/2023	12,900	0.20 ▲	1.55	12,700	12,900	12,600	91,370	1,178,673,000
20/03/2023	12,700	-0.40 ▼	-3.15	13,100	13,100	12,650	131,810	1,673,987,000
17/03/2023	13,100	0.00 ■■	0.00	13,100	13,350	13,000	78,970	1,034,507,000
16/03/2023	13,100	-0.40 ▼	-3.05	13,500	13,450	13,050	101,700	1,332,270,000
15/03/2023	13,500	0.35 ▲	2.59	13,150	13,650	13,150	177,750	2,399,625,000
14/03/2023	13,150	0.15 ▲	1.14	13,000	13,400	12,700	161,080	2,118,202,000
13/03/2023	13,000	-0.95 ▼	-7.31	13,950	13,800	13,000	243,220	3,161,860,000
10/03/2023	13,950	0.65 ▲	4.66	13,300	14,200	13,700	523,510	7,302,964,500
09/03/2023	13,300	0.85 ▲	6.39	12,450	13,300	13,300	113,230	1,505,959,000
08/03/2023	12,450	0.05 ▲	0.40	12,400	12,450	12,150	57,540	716,373,000
07/03/2023	12,400	-0.10 ▼	-0.81	12,500	12,500	12,300	51,180	634,632,000
06/03/2023	12,500	0.50 ▲	4.00	12,000	12,500	12,150	93,580	1,169,750,000
03/03/2023	12,000	-0.15 ▼	-1.25	12,150	12,400	12,000	85,180	1,022,160,000
02/03/2023	12,150	-0.20 ▼	-1.65	12,350	12,450	12,100	56,920	691,578,000
01/03/2023	12,350	0.25 ▲	2.02	12,100	12,350	12,000	64,900	801,515,000
28/02/2023	12,100	-0.45 ▼	-3.72	12,550	12,800	12,000	130,090	1,574,089,000
27/02/2023	12,550	-0.45 ▼	-3.59	13,000	12,950	12,500	89,720	1,125,986,000
24/02/2023	13,000	0.65 ▲	5.00	12,350	13,050	12,400	223,510	2,905,630,000
23/02/2023	12,350	0.25 ▲	2.02	12,100	12,350	12,000	126,650	1,564,127,500
22/02/2023	12,100	-0.50 ▼	-4.13	12,600	12,600	12,100	100,980	1,221,858,000
21/02/2023	12,600	-0.10 ▼	-0.79	12,700	12,850	12,550	97,660	1,230,516,000
20/02/2023	12,700	0.60 ▲	4.72	12,100	12,700	12,100	109,700	1,393,190,000
17/02/2023	12,100	0.00 ■■	0.00	12,100	12,250	12,000	65,990	798,479,000
16/02/2023	12,100	0.10 ▲	0.83	12,000	12,200	12,000	57,710	698,291,000
15/02/2023	12,000	0.20 ▲	1.67	11,800	12,150	11,850	84,080	1,008,960,000
14/02/2023	11,800	0.15 ▲	1.27	11,650	11,850	11,600	49,430	583,274,000
13/02/2023	11,650	-0.45 ▼	-3.86	12,100	12,150	11,550	118,370	1,379,010,500
10/02/2023	12,100	-0.40 ▼	-3.31	12,500	12,500	12,000	96,110	1,162,931,000
09/02/2023	12,500	-0.10 ▼	-0.80	12,600	12,800	12,500	42,740	534,250,000
08/02/2023	12,600	-0.05 ▼	-0.40	12,650	12,800	12,300	77,280	973,728,000
07/02/2023	12,650	0.50 ▲	3.95	12,150	12,850	12,200	170,590	2,157,963,500
06/02/2023	12,150	-0.25 ▼	-2.06	12,400	12,350	11,950	143,530	1,743,889,500
03/02/2023	12,400	-0.70 ▼	-5.65	13,100	12,900	12,400	360,310	4,467,844,000
02/02/2023	13,100	-0.35 ▼	-2.67	13,450	13,750	13,000	255,430	3,346,133,000
01/02/2023	13,450	-0.65 ▼	-4.83	14,100	14,250	13,350	194,000	2,609,300,000
31/01/2023	14,100	0.25 ▲	1.77	13,850	14,300	13,650	181,940	2,565,354,000
30/01/2023	13,850	-0.40 ▼	-2.89	14,250	14,250	13,600	294,000	4,071,900,000
27/01/2023	14,250	-0.50 ▼	-3.51	14,750	14,700	14,200	362,630	5,167,477,500
19/01/2023	14,750	0.20 ▲	1.36	14,550	15,000	14,550	154,600	2,280,350,000
18/01/2023	14,550	0.05 ▲	0.34	14,500	14,650	14,300	169,340	2,463,897,000
17/01/2023	14,500	0.25 ▲	1.72	14,250	14,500	14,200	187,760	2,722,520,000
16/01/2023	14,250	-0.35 ▼	-2.46	14,600	14,700	14,150	203,990	2,906,857,500
13/01/2023	14,600	-0.30 ▼	-2.05	14,900	15,150	14,550	175,410	2,560,986,000
12/01/2023	14,900	-0.05 ▼	-0.34	14,950	15,050	14,600	145,650	2,170,185,000
11/01/2023	14,950	0.40 ▲	2.68	14,550	15,200	14,550	372,060	5,562,297,000
10/01/2023	14,550	-0.35 ▼	-2.41	14,900	14,900	14,450	127,130	1,849,741,500
09/01/2023	14,900	0.75 ▲	5.03	14,150	15,100	14,450	363,670	5,418,683,000
06/01/2023	14,150	-0.20 ▼	-1.41	14,350	14,600	14,100	181,440	2,567,376,000
05/01/2023	14,350	0.15 ▲	1.05	14,200	14,500	13,950	159,350	2,286,672,500
04/01/2023	14,200	-0.30 ▼	-2.11	14,500	14,700	14,100	163,810	2,326,102,000
03/01/2023	14,500	0.60 ▲	4.14	13,900	14,500	13,900	196,280	2,846,060,000
30/12/2022	13,900	0.05 ▲	0.36	13,850	14,250	13,850	96,580	1,342,462,000
29/12/2022	13,850	-0.30 ▼	-2.17	14,150	14,350	13,800	142,600	1,975,010,000
28/12/2022	14,150	0.65 ▲	4.59	13,500	14,400	14,000	262,980	3,721,167,000
27/12/2022	13,500	0.85 ▲	6.30	12,650	13,500	12,600	184,720	2,493,720,000
26/12/2022	12,650	-0.90 ▼	-7.11	13,550	13,600	12,650	194,440	2,459,666,000
23/12/2022	13,550	0.10 ▲	0.74	13,450	13,900	13,050	104,100	1,410,555,000
22/12/2022	13,450	-0.80 ▼	-5.95	14,250	14,550	13,300	362,460	4,875,087,000
21/12/2022	14,250	-0.65 ▼	-4.56	14,900	15,400	14,100	148,000	2,109,000,000
20/12/2022	14,900	0.70 ▲	4.70	14,200	15,000	13,750	395,830	5,897,867,000
19/12/2022	14,200	-0.90 ▼	-6.34	15,100	15,850	14,200	464,260	6,592,492,000
15/12/2022	14,250	0.90 ▲	6.32	13,350	14,250	13,350	402,540	5,736,195,000
14/12/2022	13,350	0.45 ▲	3.37	12,900	13,600	13,100	196,570	2,624,209,500
13/12/2022	12,900	0.35 ▲	2.71	12,550	13,400	12,500	542,790	7,001,991,000
12/12/2022	12,550	0.80 ▲	6.37	11,750	12,550	12,550	86,540	1,086,077,000
11/12/2022	11,750	0.75 ▲	6.38	11,000	11,750	11,000	153,890	1,808,207,500
09/12/2022	11,750	0.75 ▲	6.38	11,000	11,750	11,000	153,890	1,808,207,500
08/12/2022	11,000	0.45 ▲	4.09	10,550	11,100	10,550	115,480	1,270,280,000
07/12/2022	10,550	-0.05 ▼	-0.47	10,600	10,750	10,300	89,680	946,124,000
06/12/2022	10,600	-0.45 ▼	-4.25	11,050	11,100	10,500	148,950	1,578,870,000
05/12/2022	11,050	0.40 ▲	3.62	10,650	11,100	10,850	137,870	1,523,463,500
04/12/2022	10,650	0.20 ▲	1.88	10,450	10,700	10,200	100,460	1,069,899,000
02/12/2022	10,650	0.20 ▲	1.88	10,450	10,700	10,200	100,460	1,069,899,000
01/12/2022	10,450	0.15 ▲	1.44	10,300	10,750	10,400	159,220	1,663,849,000
30/11/2022	10,300	-0.05 ▼	-0.49	10,350	10,500	10,150	100,440	1,034,532,000
29/11/2022	10,350	0.35 ▲	3.38	10,000	10,400	10,050	96,510	998,878,500
28/11/2022	10,000	0.60 ▲	6.00	9,400	10,000	9,470	118,990	1,189,900,000
27/11/2022	9,400	0.18 ▲	1.91	9,220	9,400	9,220	55,970	526,118,000
25/11/2022	9,400	0.18 ▲	1.91	9,220	9,400	9,220	55,970	526,118,000
24/11/2022	9,220	-0.01 ▼	-0.11	9,230	9,230	8,970	51,850	478,057,000
23/11/2022	9,230	-0.15 ▼	-1.63	9,380	9,480	9,230	40,150	370,584,500
22/11/2022	9,380	0.03 ▲	0.32	9,350	9,700	9,250	63,490	595,536,200
21/11/2022	9,350	0.05 ▲	0.53	9,300	9,500	9,310	65,830	615,510,500
20/11/2022	9,300	-0.12 ▼	-1.29	9,420	9,350	9,000	62,460	580,878,000
18/11/2022	9,300	-0.12 ▼	-1.29	9,420	9,350	9,000	62,460	580,878,000
17/11/2022	9,420	0.21 ▲	2.23	9,210	9,700	9,310	55,180	519,795,600
16/11/2022	9,210	0.60 ▲	6.51	8,610	9,210	8,010	152,010	1,400,012,100
15/11/2022	8,610	-0.64 ▼	-7.43	9,250	9,250	8,610	148,350	1,277,293,500
14/11/2022	9,250	-0.65 ▼	-7.03	9,900	9,800	9,250	81,870	757,297,500
13/11/2022	9,900	0.14 ▲	1.41	9,760	10,150	9,900	38,260	378,774,000
11/11/2022	9,900	0.14 ▲	1.41	9,760	10,150	9,900	38,260	378,774,000
10/11/2022	9,760	-0.64 ▼	-6.56	10,400	10,500	9,760	79,190	772,894,400
09/11/2022	10,400	0.15 ▲	1.44	10,250	10,500	10,300	62,340	648,336,000
08/11/2022	10,250	0.15 ▲	1.46	10,100	10,300	10,100	54,440	558,010,000
07/11/2022	10,100	-0.60 ▼	-5.94	10,700	10,700	10,100	67,030	677,003,000
06/11/2022	10,700	-0.15 ▼	-1.40	10,850	10,900	10,500	54,180	579,726,000
04/11/2022	10,700	-0.15 ▼	-1.40	10,850	10,900	10,500	54,180	579,726,000
03/11/2022	10,850	-0.05 ▼	-0.46	10,900	11,000	10,800	34,410	373,348,500
02/11/2022	10,900	0.00 ■■	0.00	10,900	11,150	10,900	40,010	436,109,000
01/11/2022	10,900	0.10 ▲	0.92	10,800	11,150	10,900	51,900	565,710,000
31/10/2022	10,800	0.05 ▲	0.46	10,750	11,000	10,600	47,880	517,104,000
28/10/2022	10,750	-0.10 ▼	-0.93	10,850	11,150	10,750	49,700	534,275,000
27/10/2022	10,850	0.30 ▲	2.76	10,550	10,850	10,550	70,660	766,661,000
26/10/2022	10,550	0.00 ■■	0.00	10,550	10,900	10,500	43,790	461,984,500
25/10/2022	10,550	0.00 ■■	0.00	10,550	11,000	10,000	77,190	814,354,500
24/10/2022	10,550	-0.60 ▼	-5.69	11,150	11,250	10,450	84,010	886,305,500
21/10/2022	11,150	-0.55 ▼	-4.93	11,700	11,700	11,100	73,070	814,730,500
20/10/2022	11,700	-0.10 ▼	-0.85	11,800	11,800	11,600	45,350	530,595,000
19/10/2022	11,800	0.15 ▲	1.27	11,650	11,900	11,600	70,850	836,030,000
18/10/2022	11,650	0.20 ▲	1.72	11,450	11,750	11,450	57,270	667,195,500
17/10/2022	11,450	-0.20 ▼	-1.75	11,650	11,700	11,300	41,070	470,251,500
16/10/2022	11,650	0.05 ▲	0.43	11,600	11,800	11,500	63,030	734,299,500
14/10/2022	11,650	0.05 ▲	0.43	11,600	11,800	11,500	63,030	734,299,500
13/10/2022	11,600	0.20 ▲	1.72	11,400	11,800	11,400	42,290	490,564,000
12/10/2022	11,400	0.40 ▲	3.51	11,000	11,550	11,100	69,270	789,678,000
11/10/2022	11,000	-0.25 ▼	-2.27	11,250	11,450	11,000	62,500	687,500,000
07/10/2022	11,350	-0.85 ▼	-7.49	12,200	12,200	11,350	181,660	2,061,841,000
06/10/2022	12,200	-0.40 ▼	-3.28	12,600	12,800	12,200	63,380	773,236,000
05/10/2022	12,600	0.20 ▲	1.59	12,400	12,750	12,500	60,810	766,206,000
04/10/2022	12,400	-0.10 ▼	-0.81	12,500	13,000	12,350	77,540	961,496,000
03/10/2022	12,500	-0.85 ▼	-6.80	13,350	13,350	12,500	89,070	1,113,375,000
02/10/2022	13,350	-0.25 ▼	-1.87	13,600	13,600	12,800	111,120	1,483,452,000
30/09/2022	13,350	-0.25 ▼	-1.87	13,600	13,600	12,800	111,120	1,483,452,000
29/09/2022	13,600	-0.05 ▼	-0.37	13,650	13,900	13,600	55,440	753,984,000
28/09/2022	13,650	-0.40 ▼	-2.93	14,050	14,150	13,650	89,850	1,226,452,500
27/09/2022	14,050	-0.20 ▼	-1.42	14,250	14,400	14,050	64,570	907,208,500
26/09/2022	14,250	-0.35 ▼	-2.46	14,600	14,650	14,100	136,500	1,945,125,000
23/09/2022	14,600	-0.20 ▼	-1.37	14,800	14,850	14,600	52,100	760,660,000
22/09/2022	14,800	0.15 ▲	1.01	14,650	14,850	14,500	61,770	914,196,000
21/09/2022	14,650	-0.30 ▼	-2.05	14,950	14,900	14,500	99,520	1,457,968,000
20/09/2022	14,950	0.40 ▲	2.68	14,550	14,950	14,600	91,680	1,370,616,000
19/09/2022	14,550	-0.30 ▼	-2.06	14,850	14,850	14,500	84,570	1,230,493,500
16/09/2022	14,850	-0.30 ▼	-2.02	15,150	15,300	14,800	86,750	1,288,237,500
15/09/2022	15,150	0.40 ▲	2.64	14,750	15,350	15,100	144,050	2,182,357,500
14/09/2022	14,750	-0.05 ▼	-0.34	14,800	14,800	14,550	96,090	1,417,327,500
13/09/2022	14,800	0.15 ▲	1.01	14,650	14,950	14,500	103,330	1,529,284,000
12/09/2022	14,650	-0.50 ▼	-3.41	15,150	15,400	14,650	220,370	3,228,420,500
09/09/2022	14,850	-0.30 ▼	-2.02	15,150	15,000	14,450	395,620	5,874,957,000
08/09/2022	15,150	-1.10 ▼	-7.26	16,250	16,250	15,150	480,800	7,284,120,000
07/09/2022	16,250	-0.60 ▼	-3.69	16,850	16,950	16,250	115,930	1,883,862,500
06/09/2022	16,850	-0.15 ▼	-0.89	17,000	17,100	16,850	87,610	1,476,228,500
05/09/2022	17,000	-0.25 ▼	-1.47	17,250	17,200	17,000	95,850	1,629,450,000
04/09/2022	17,250	0.15 ▲	0.87	17,100	17,300	17,000	41,210	710,872,500
02/09/2022	17,250	0.15 ▲	0.87	17,100	17,300	17,000	41,210	710,872,500
01/09/2022	17,250	0.15 ▲	0.87	17,100	17,300	17,000	41,210	710,872,500
31/08/2022	17,250	0.15 ▲	0.87	17,100	17,300	17,000	41,210	710,872,500
30/08/2022	17,100	0.05 ▲	0.29	17,050	17,350	17,000	101,400	1,733,940,000
29/08/2022	17,050	-0.60 ▼	-3.52	17,650	17,500	16,850	177,200	3,021,260,000
28/08/2022	17,650	-0.25 ▼	-1.42	17,900	18,000	17,600	113,060	1,995,509,000
26/08/2022	17,650	-0.25 ▼	-1.42	17,900	18,000	17,600	113,060	1,995,509,000
25/08/2022	17,900	0.00 ■■	0.00	17,900	18,150	17,800	94,050	1,683,495,000
24/08/2022	17,900	0.45 ▲	2.51	17,450	18,000	17,500	204,400	3,658,760,000
23/08/2022	17,450	0.05 ▲	0.29	17,400	17,900	17,300	120,300	2,099,235,000
22/08/2022	17,400	0.00 ■■	0.00	17,400	17,550	17,300	84,100	1,463,340,000
21/08/2022	17,400	0.05 ▲	0.29	17,350	17,550	17,250	83,280	1,449,072,000
19/08/2022	17,400	0.05 ▲	0.29	17,350	17,550	17,250	83,280	1,449,072,000
18/08/2022	17,350	0.00 ■■	0.00	17,350	17,750	17,300	120,610	2,092,583,500
17/08/2022	17,350	-0.35 ▼	-2.02	17,700	17,800	17,350	141,190	2,449,646,500
16/08/2022	17,700	0.05 ▲	0.28	17,650	17,900	17,600	96,890	1,714,953,000
15/08/2022	17,650	-0.20 ▼	-1.13	17,850	18,050	17,600	131,050	2,313,032,500
12/08/2022	17,850	0.05 ▲	0.28	17,800	17,950	17,550	82,550	1,473,517,500
11/08/2022	17,800	-0.30 ▼	-1.69	18,100	18,400	17,800	192,810	3,432,018,000
10/08/2022	18,100	0.55 ▲	3.04	17,550	18,500	17,350	206,050	3,729,505,000
09/08/2022	17,550	-0.05 ▼	-0.28	17,600	17,600	17,300	122,330	2,146,891,500
08/08/2022	17,600	-0.20 ▼	-1.14	17,800	17,850	17,500	135,060	2,377,056,000
07/08/2022	17,800	0.70 ▲	3.93	17,100	17,950	17,200	278,550	4,958,190,000
05/08/2022	17,800	0.70 ▲	3.93	17,100	17,950	17,200	278,550	4,958,190,000
04/08/2022	17,100	0.05 ▲	0.29	17,050	17,400	17,000	144,930	2,478,303,000
03/08/2022	17,050	0.10 ▲	0.59	16,950	17,550	16,600	178,080	3,036,264,000
02/08/2022	16,950	0.00 ■■	0.00	16,950	17,150	16,700	157,360	2,667,252,000
01/08/2022	16,950	0.45 ▲	2.65	16,500	17,000	16,600	231,710	3,927,484,500
31/07/2022	16,500	0.40 ▲	2.42	16,100	16,700	16,100	159,350	2,629,275,000
29/07/2022	16,500	0.40 ▲	2.42	16,100	16,700	16,100	159,350	2,629,275,000
28/07/2022	16,100	0.15 ▲	0.93	15,950	16,300	15,950	74,020	1,191,722,000
27/07/2022	15,950	-0.25 ▼	-1.57	16,200	16,100	15,600	111,990	1,786,240,500
26/07/2022	16,200	-0.15 ▼	-0.93	16,350	16,400	16,150	60,950	987,390,000
25/07/2022	16,350	-0.25 ▼	-1.53	16,600	16,600	16,300	64,350	1,052,122,500
24/07/2022	16,600	0.15 ▲	0.90	16,450	16,750	16,450	122,330	2,030,678,000
22/07/2022	16,600	0.15 ▲	0.90	16,450	16,750	16,450	122,330	2,030,678,000
21/07/2022	16,450	-0.15 ▼	-0.91	16,600	16,600	16,400	74,260	1,221,577,000
20/07/2022	16,600	0.20 ▲	1.20	16,400	16,650	16,500	126,330	2,097,078,000
19/07/2022	16,400	0.00 ■■	0.00	16,400	16,450	16,250	54,170	888,388,000
18/07/2022	16,400	0.00 ■■	0.00	16,400	16,800	16,300	103,690	1,700,516,000
17/07/2022	16,400	-0.05 ▼	-0.30	16,450	16,700	16,400	105,800	1,735,120,000
15/07/2022	16,400	-0.05 ▼	-0.30	16,450	16,700	16,400	105,800	1,735,120,000
14/07/2022	16,450	0.00 ■■	0.00	16,450	16,500	16,100	97,070	1,596,801,500
13/07/2022	16,450	0.10 ▲	0.61	16,350	16,850	16,400	165,080	2,715,566,000
12/07/2022	16,350	0.05 ▲	0.31	16,300	16,450	16,200	89,900	1,469,865,000
11/07/2022	16,300	-0.05 ▼	-0.31	16,350	16,800	16,000	121,030	1,972,789,000
10/07/2022	16,350	0.70 ▲	4.28	15,650	16,450	15,750	160,810	2,629,243,500
08/07/2022	16,350	0.70 ▲	4.28	15,650	16,450	15,750	160,810	2,629,243,500
07/07/2022	15,650	0.05 ▲	0.32	15,600	15,800	15,450	63,240	989,706,000
06/07/2022	15,600	0.15 ▲	0.96	15,450	16,050	15,200	96,760	1,509,456,000
05/07/2022	15,450	-0.30 ▼	-1.94	15,750	16,000	15,450	69,710	1,077,019,500
04/07/2022	15,750	0.15 ▲	0.95	15,600	16,100	15,700	75,510	1,189,282,500
03/07/2022	15,600	0.10 ▲	0.64	15,500	15,800	15,100	108,990	1,700,244,000
01/07/2022	15,600	0.10 ▲	0.64	15,500	15,800	15,100	108,990	1,700,244,000
30/06/2022	15,500	-0.55 ▼	-3.55	16,050	16,000	15,500	121,030	1,875,965,000
29/06/2022	16,050	-0.45 ▼	-2.80	16,500	16,250	15,800	90,470	1,452,043,500
28/06/2022	16,500	0.20 ▲	1.21	16,300	17,100	16,500	145,900	2,407,350,000
27/06/2022	16,300	1.05 ▲	6.44	15,250	16,300	15,300	180,130	2,936,119,000
24/06/2022	15,250	-0.05 ▼	-0.33	15,300	15,500	15,250	80,820	1,232,505,000
23/06/2022	15,300	-0.05 ▼	-0.33	15,350	15,300	14,700	69,980	1,070,694,000
22/06/2022	15,350	0.40 ▲	2.61	14,950	15,500	15,100	75,870	1,164,604,500
21/06/2022	14,950	0.35 ▲	2.34	14,600	15,000	14,100	130,570	1,952,021,500
20/06/2022	14,600	-1.00 ▼	-6.85	15,600	15,600	14,550	180,940	2,641,724,000
17/06/2022	15,600	-0.65 ▼	-4.17	16,250	15,900	15,150	215,780	3,366,168,000
16/06/2022	16,250	0.10 ▲	0.62	16,150	16,950	16,150	98,200	1,595,750,000
15/06/2022	16,150	-0.95 ▼	-5.88	17,100	17,300	16,050	167,960	2,712,554,000
14/06/2022	17,100	0.00 ■■	0.00	17,100	17,400	17,000	112,990	1,932,129,000
13/06/2022	17,100	-0.90 ▼	-5.26	18,000	17,650	17,100	199,350	3,408,885,000
12/06/2022	18,000	-0.50 ▼	-2.78	18,500	18,500	18,000	96,050	1,728,900,000
10/06/2022	18,000	-0.50 ▼	-2.78	18,500	18,500	18,000	96,050	1,728,900,000
09/06/2022	18,500	0.45 ▲	2.43	18,050	18,550	17,950	132,010	2,442,185,000
08/06/2022	18,050	0.40 ▲	2.22	17,650	18,350	17,600	121,790	2,198,309,500
07/06/2022	17,650	-0.25 ▼	-1.42	17,900	17,900	17,400	129,690	2,289,028,500
06/06/2022	17,900	-0.15 ▼	-0.84	18,050	18,400	17,900	110,810	1,983,499,000
05/06/2022	18,050	0.05 ▲	0.28	18,000	18,400	17,900	94,460	1,705,003,000
03/06/2022	18,050	0.05 ▲	0.28	18,000	18,400	17,900	94,460	1,705,003,000
02/06/2022	18,000	-0.60 ▼	-3.33	18,600	18,500	18,000	145,080	2,611,440,000
01/06/2022	18,600	-0.05 ▼	-0.27	18,650	18,700	18,300	98,420	1,830,612,000
31/05/2022	18,650	-0.50 ▼	-2.68	19,150	19,250	18,550	147,140	2,744,161,000
30/05/2022	19,150	0.55 ▲	2.87	18,600	19,200	18,600	150,810	2,888,011,500
29/05/2022	18,600	0.75 ▲	4.03	17,850	18,600	17,850	208,490	3,877,914,000
27/05/2022	18,600	0.75 ▲	4.03	17,850	18,600	17,850	208,490	3,877,914,000
26/05/2022	17,850	0.05 ▲	0.28	17,800	18,350	17,700	100,680	1,797,138,000
25/05/2022	17,800	0.40 ▲	2.25	17,400	17,900	17,100	134,780	2,399,084,000
24/05/2022	17,400	-0.45 ▼	-2.59	17,850	17,850	17,000	168,290	2,928,246,000
23/05/2022	17,850	-0.55 ▼	-3.08	18,400	18,450	17,700	187,470	3,346,339,500
22/05/2022	18,400	0.05 ▲	0.27	18,350	18,600	18,250	96,700	1,779,280,000
20/05/2022	18,400	0.05 ▲	0.27	18,350	18,600	18,250	96,700	1,779,280,000
19/05/2022	18,350	-0.45 ▼	-2.45	18,800	18,600	18,200	97,320	1,785,822,000
18/05/2022	18,800	-0.40 ▼	-2.13	19,200	19,500	18,800	113,600	2,135,680,000
17/05/2022	19,200	1.10 ▲	5.73	18,100	19,350	17,800	172,150	3,305,280,000
16/05/2022	18,100	0.35 ▲	1.93	17,750	18,900	17,850	122,660	2,220,146,000
13/05/2022	17,750	-1.25 ▼	-7.04	19,000	19,100	17,700	172,150	3,055,662,500
12/05/2022	19,000	-1.30 ▼	-6.84	20,300	20,300	19,000	132,030	2,508,570,000
11/05/2022	20,300	0.20 ▲	0.99	20,100	20,500	20,050	68,210	1,384,663,000
10/05/2022	20,100	0.55 ▲	2.74	19,550	20,100	18,600	96,500	1,939,650,000
09/05/2022	19,550	-1.45 ▼	-7.42	21,000	20,800	19,550	292,660	5,721,503,000
29/04/2022	21,750	0.05 ▲	0.23	21,700	21,800	21,550	141,740	3,082,845,000
28/04/2022	21,700	-0.15 ▼	-0.69	21,850	22,000	21,550	93,420	2,027,214,000
27/04/2022	21,850	0.35 ▲	1.60	21,500	21,850	21,150	71,710	1,566,863,500
26/04/2022	21,500	0.80 ▲	3.72	20,700	21,500	20,000	179,720	3,863,980,000
25/04/2022	20,700	-1.20 ▼	-5.80	21,900	22,400	20,700	198,060	4,099,842,000
23/04/2022	21,900	-0.40 ▼	-1.83	22,300	23,000	21,750	254,030	5,563,257,000
22/04/2022	21,900	-0.40 ▼	-1.83	22,300	23,000	21,750	254,030	5,563,257,000
21/04/2022	22,300	-0.25 ▼	-1.12	22,550	22,550	21,300	201,180	4,486,314,000
20/04/2022	22,550	0.25 ▲	1.11	22,300	22,850	22,300	172,730	3,895,061,500
19/04/2022	22,300	-0.25 ▼	-1.12	22,550	23,000	22,200	172,770	3,852,771,000
18/04/2022	22,550	-0.85 ▼	-3.77	23,400	23,400	22,450	232,440	5,241,522,000
16/04/2022	23,400	-0.60 ▼	-2.56	24,000	24,100	23,400	161,900	3,788,460,000
15/04/2022	23,400	-0.60 ▼	-2.56	24,000	24,100	23,400	161,900	3,788,460,000
14/04/2022	24,000	0.15 ▲	0.63	23,850	24,400	23,900	99,500	2,388,000,000
13/04/2022	23,850	-0.15 ▼	-0.63	24,000	24,250	23,400	176,390	4,206,901,500
12/04/2022	24,000	-0.10 ▼	-0.42	24,100	24,500	24,000	166,390	3,993,360,000
08/04/2022	24,100	-0.60 ▼	-2.49	24,700	24,850	24,050	256,710	6,186,711,000
07/04/2022	24,700	-0.25 ▼	-1.01	24,950	25,000	24,700	145,850	3,602,495,000
06/04/2022	24,950	-0.25 ▼	-1.00	25,200	25,200	24,900	138,270	3,449,836,500
05/04/2022	25,200	0.30 ▲	1.19	24,900	25,500	24,850	191,460	4,824,792,000
04/04/2022	24,900	-0.15 ▼	-0.60	25,050	25,050	24,650	256,400	6,384,360,000
01/04/2022	25,050	0.15 ▲	0.60	24,900	25,250	24,650	192,600	4,824,630,000
31/03/2022	24,900	0.00 ■■	0.00	24,900	25,100	24,850	132,200	3,291,780,000
30/03/2022	24,900	-0.20 ▼	-0.80	25,100	25,300	24,900	236,430	5,887,107,000
29/03/2022	25,100	0.15 ▲	0.60	24,950	25,350	24,850	258,490	6,488,099,000
28/03/2022	24,950	-0.40 ▼	-1.60	25,350	25,350	24,700	304,700	7,602,265,000
25/03/2022	25,350	-0.10 ▼	-0.39	25,450	25,700	25,350	160,030	4,056,760,500
24/03/2022	25,450	0.25 ▲	0.98	25,200	25,700	25,050	304,130	7,740,108,500
23/03/2022	25,200	-0.10 ▼	-0.40	25,300	25,350	25,150	207,940	5,240,088,000
22/03/2022	25,300	0.10 ▲	0.40	25,200	25,650	25,050	183,070	4,631,671,000
21/03/2022	25,200	-0.15 ▼	-0.60	25,350	25,350	25,050	292,240	7,364,448,000
18/03/2022	25,350	-0.25 ▼	-0.99	25,600	25,850	25,300	255,650	6,480,727,500
17/03/2022	25,600	-0.10 ▼	-0.39	25,700	25,950	25,000	267,590	6,850,304,000
16/03/2022	25,700	-0.45 ▼	-1.75	26,150	26,600	25,700	401,330	10,314,181,000
15/03/2022	26,150	0.00 ■■	0.00	26,150	26,700	26,100	331,540	8,669,771,000
14/03/2022	26,150	0.35 ▲	1.34	25,800	26,500	25,600	508,060	13,285,769,000
11/03/2022	25,800	-0.40 ▼	-1.55	26,200	26,200	25,700	330,240	8,520,192,000
10/03/2022	26,200	1.20 ▲	4.58	25,000	26,500	25,200	522,070	13,678,234,000
09/03/2022	25,000	-0.20 ▼	-0.80	25,200	25,500	24,800	187,710	4,692,750,000
08/03/2022	25,200	0.30 ▲	1.19	24,900	25,800	24,550	355,630	8,961,876,000
07/03/2022	24,900	-0.50 ▼	-2.01	25,400	25,350	24,850	300,210	7,475,229,000
06/03/2022	25,400	0.40 ▲	1.57	25,000	25,750	25,000	218,190	5,542,026,000
04/03/2022	25,400	0.40 ▲	1.57	25,000	25,750	25,000	218,190	5,542,026,000
03/03/2022	25,000	0.00 ■■	0.00	25,000	25,200	24,800	314,900	7,872,500,000
02/03/2022	25,000	-0.40 ▼	-1.60	25,400	25,400	24,950	308,240	7,706,000,000
01/03/2022	25,400	0.05 ▲	0.20	25,350	25,500	25,050	328,620	8,346,948,000
28/02/2022	25,350	-0.55 ▼	-2.17	25,900	25,750	25,000	259,920	6,588,972,000
27/02/2022	25,900	0.25 ▲	0.97	25,650	26,200	25,750	236,770	6,132,343,000
25/02/2022	25,900	0.25 ▲	0.97	25,650	26,200	25,750	236,770	6,132,343,000
24/02/2022	25,650	-0.60 ▼	-2.34	26,250	26,350	25,000	719,670	18,459,535,500
23/02/2022	26,250	0.15 ▲	0.57	26,100	26,600	25,950	307,630	8,075,287,500
22/02/2022	26,100	-0.70 ▼	-2.68	26,800	26,550	26,000	566,340	14,781,474,000
21/02/2022	26,800	-0.50 ▼	-1.87	27,300	27,300	26,800	471,260	12,629,768,000
20/02/2022	27,300	0.50 ▲	1.83	26,800	27,350	26,500	650,480	17,758,104,000
18/02/2022	27,300	0.50 ▲	1.83	26,800	27,350	26,500	650,480	17,758,104,000
17/02/2022	26,800	0.45 ▲	1.68	26,350	27,500	26,150	774,520	20,757,136,000
16/02/2022	26,350	0.10 ▲	0.38	26,250	26,500	26,150	386,520	10,184,802,000
15/02/2022	26,250	-0.15 ▼	-0.57	26,400	26,500	25,800	405,950	10,656,187,500
14/02/2022	26,400	0.20 ▲	0.76	26,200	27,300	26,400	785,880	20,747,232,000
11/02/2022	26,200	-0.20 ▼	-0.76	26,400	26,500	25,750	688,940	18,050,228,000
10/02/2022	26,400	0.15 ▲	0.57	26,250	26,800	26,200	741,000	19,562,400,000
09/02/2022	26,250	0.25 ▲	0.95	26,000	26,500	25,900	547,810	14,380,012,500
08/02/2022	26,000	0.00 ■■	0.00	26,000	27,300	25,750	901,500	23,439,000,000
07/02/2022	26,000	1.70 ▲	6.54	24,300	26,000	25,300	1,163,790	30,258,540,000
01/02/2022	24,300	0.30 ▲	1.23	24,000	24,600	23,900	338,560	8,227,008,000
31/01/2022	24,300	0.30 ▲	1.23	24,000	24,600	23,900	338,560	8,227,008,000
28/01/2022	24,300	0.30 ▲	1.23	24,000	24,600	23,900	338,560	8,227,008,000
27/01/2022	24,000	-0.10 ▼	-0.42	24,100	24,200	23,800	301,220	7,229,280,000
26/01/2022	24,100	0.75 ▲	3.11	23,350	24,200	23,600	581,940	14,024,754,000
25/01/2022	23,350	0.55 ▲	2.36	22,800	23,400	22,900	291,300	6,801,855,000
24/01/2022	22,800	0.10 ▲	0.44	22,700	23,500	22,750	257,900	5,880,120,000
21/01/2022	22,700	-0.10 ▼	-0.44	22,800	22,800	22,650	116,390	2,642,053,000
20/01/2022	22,800	0.10 ▲	0.44	22,700	22,800	22,450	87,530	1,995,684,000
19/01/2022	22,650	-0.30 ▼	-1.32	22,950	23,000	22,600	94,460	2,139,519,000
18/01/2022	22,900	0.00 ■■	0.00	22,900	23,150	22,700	127,030	2,908,987,000
17/01/2022	22,950	0.25 ▲	1.09	22,700	23,500	22,700	139,430	3,199,918,500
16/01/2022	22,700	0.05 ▲	0.22	22,650	22,700	22,200	143,370	3,254,499,000
14/01/2022	22,700	0.05 ▲	0.22	22,650	22,700	22,200	143,370	3,254,499,000
13/01/2022	22,650	-0.30 ▼	-1.32	22,950	22,950	22,600	142,760	3,233,514,000
12/01/2022	22,950	-0.10 ▼	-0.44	23,050	23,100	22,600	159,370	3,657,541,500
11/01/2022	23,050	-0.15 ▼	-0.65	23,200	23,300	22,900	168,590	3,885,999,500
10/01/2022	23,200	0.55 ▲	2.37	22,650	24,000	22,750	318,880	7,398,016,000
09/01/2022	22,650	-0.20 ▼	-0.88	22,850	22,850	22,600	212,740	4,818,561,000
07/01/2022	22,650	-0.20 ▼	-0.88	22,850	22,850	22,600	212,740	4,818,561,000
06/01/2022	22,850	0.00 ■■	0.00	23,100	23,100	22,800	246,640	5,635,724,000
05/01/2022	23,100	-0.20 ▼	-0.87	23,300	23,400	23,100	225,620	5,211,822,000
04/01/2022	23,300	0.15 ▲	0.64	23,150	23,500	23,150	183,200	4,268,560,000
03/01/2022	22,800	-0.10 ▼	-0.44	22,900	23,050	22,800	217,340	4,955,352,000
31/12/2021	23,150	-0.05 ▼	-0.22	23,200	23,250	23,000	208,330	4,822,839,500
30/12/2021	23,200	0.05 ▲	0.22	23,200	23,350	23,150	162,820	3,777,424,000
29/12/2021	23,200	0.10 ▲	0.43	23,100	23,300	23,100	105,190	2,440,408,000
23/12/2021	23,100	-0.25 ▼	-1.08	23,350	23,600	23,100	219,000	5,058,900,000
22/12/2021	23,100	-0.25 ▼	-1.08	23,350	23,600	23,100	219,000	5,058,900,000
21/12/2021	23,350	-0.35 ▼	-1.50	23,700	23,500	23,100	199,540	4,659,259,000
20/12/2021	23,700	0.25 ▲	1.05	23,450	23,700	23,000	212,170	5,028,429,000
17/12/2021	23,450	0.10 ▲	0.43	23,350	23,850	23,050	265,480	6,225,506,000
16/12/2021	23,350	-0.95 ▼	-4.07	24,300	24,550	23,350	539,970	12,608,299,500
15/12/2021	24,300	-0.65 ▼	-2.67	24,950	24,950	24,100	289,990	7,046,757,000
14/12/2021	24,950	0.05 ▲	0.20	24,900	25,300	24,200	484,210	12,081,039,500
13/12/2021	24,900	1.30 ▲	5.22	23,600	25,000	24,100	801,040	19,945,896,000
12/12/2021	23,600	0.70 ▲	2.97	22,900	24,450	23,000	418,940	9,886,984,000
10/12/2021	23,600	0.70 ▲	2.97	22,900	24,450	23,000	418,940	9,886,984,000
09/12/2021	22,900	-0.05 ▼	-0.22	22,950	23,100	22,750	106,970	2,449,613,000
08/12/2021	22,950	0.75 ▲	3.27	22,200	23,500	22,450	201,440	4,623,048,000
07/12/2021	22,200	0.15 ▲	0.68	22,050	22,450	22,000	132,890	2,950,158,000
06/12/2021	22,050	-0.75 ▼	-3.40	22,800	22,800	22,000	275,960	6,084,918,000
04/12/2021	22,800	-0.10 ▼	-0.44	22,900	23,050	22,800	217,340	4,955,352,000
03/12/2021	22,800	-0.10 ▼	-0.44	22,900	23,050	22,800	217,340	4,955,352,000
02/12/2021	22,900	-0.15 ▼	-0.66	23,050	23,100	22,900	179,700	4,115,130,000
01/12/2021	23,050	0.05 ▲	0.22	23,000	23,300	22,800	243,520	5,613,136,000
30/11/2021	23,000	-0.15 ▼	-0.65	23,150	23,500	23,000	266,310	6,125,130,000
29/11/2021	23,150	-0.70 ▼	-3.02	23,850	23,400	22,700	396,130	9,170,409,500
28/11/2021	23,850	0.05 ▲	0.21	23,800	24,400	23,850	378,240	9,021,024,000
26/11/2021	23,850	0.05 ▲	0.21	23,800	24,400	23,850	378,240	9,021,024,000
25/11/2021	23,800	0.15 ▲	0.63	23,650	23,800	23,500	317,170	7,548,646,000
24/11/2021	23,650	0.30 ▲	1.27	23,350	24,000	23,250	379,700	8,979,905,000
23/11/2021	23,350	0.35 ▲	1.50	23,000	23,450	23,000	224,580	5,243,943,000
22/11/2021	23,000	-0.45 ▼	-1.96	23,450	23,600	22,900	423,450	9,739,350,000
19/11/2021	23,450	-1.75 ▼	-7.46	25,200	24,000	23,450	1,781,030	41,765,153,500
18/11/2021	25,200	-0.60 ▼	-2.38	25,800	25,900	25,100	125,010	3,150,252,000
17/11/2021	25,800	0.70 ▲	2.71	25,100	26,100	25,500	208,320	5,374,656,000
16/11/2021	25,100	0.50 ▲	1.99	24,600	25,700	24,450	113,480	2,848,348,000
15/11/2021	24,600	-0.45 ▼	-1.83	25,050	24,900	24,500	133,760	3,290,496,000
14/11/2021	26,000	1.10 ▲	4.23	24,900	25,150	24,900	320	8,320,000
12/11/2021	25,050	0.15 ▲	0.60	24,900	25,150	24,900	73,680	1,845,684,000
11/11/2021	24,900	0.25 ▲	1.00	24,650	25,100	24,500	84,140	2,095,086,000
10/11/2021	24,650	-0.15 ▼	-0.61	24,800	24,800	24,500	82,040	2,022,286,000
09/11/2021	24,800	-0.10 ▼	-0.40	24,900	24,950	24,500	70,000	1,736,000,000
08/11/2021	24,900	0.25 ▲	1.00	24,650	25,000	24,650	112,880	2,810,712,000
07/11/2021	24,650	0.50 ▲	2.03	24,150	25,000	24,150	90,270	2,225,155,500
05/11/2021	24,650	0.50 ▲	2.03	24,150	25,000	24,150	90,270	2,225,155,500
04/11/2021	22,950	-1.65 ▼	-7.19	24,600	24,600	22,900	207,170	4,754,551,500
03/11/2021	22,950	-1.65 ▼	-7.19	24,600	24,600	22,900	207,170	4,754,551,500
02/11/2021	24,600	-0.10 ▼	-0.41	24,700	24,650	24,400	78,960	1,942,416,000
01/11/2021	24,700	-0.10 ▼	-0.40	24,800	24,800	24,500	71,820	1,773,954,000
31/10/2021	24,800	-0.20 ▼	-0.81	25,000	24,900	24,050	208,930	5,181,464,000
29/10/2021	24,800	-0.20 ▼	-0.81	25,000	24,900	24,050	208,930	5,181,464,000
28/10/2021	25,000	-0.65 ▼	-2.60	25,650	25,200	24,950	262,430	6,560,750,000
27/10/2021	25,650	-0.15 ▼	-0.58	25,800	25,850	25,450	75,020	1,924,263,000
26/10/2021	25,800	0.40 ▲	1.55	25,400	26,000	25,100	42,780	1,103,724,000
25/10/2021	25,400	-0.55 ▼	-2.17	25,950	25,900	25,400	77,180	1,960,372,000
23/10/2021	25,950	-0.05 ▼	-0.19	25,950	26,050	25,850	68,320	1,772,904,000
22/10/2021	25,950	-0.05 ▼	-0.19	25,950	26,050	25,850	68,320	1,772,904,000
21/10/2021	25,950	0.05 ▲	0.19	25,900	26,200	25,800	43,620	1,131,939,000
20/10/2021	25,900	0.15 ▲	0.58	25,750	26,500	25,700	55,450	1,436,155,000
19/10/2021	25,750	0.15 ▲	0.58	25,600	25,800	25,450	44,180	1,137,635,000
18/10/2021	25,600	-0.45 ▼	-1.76	26,050	26,300	25,600	99,900	2,557,440,000
16/10/2021	26,050	-0.25 ▼	-0.96	26,300	26,300	26,000	100,060	2,606,563,000
15/10/2021	26,050	-0.25 ▼	-0.96	26,300	26,300	26,000	100,060	2,606,563,000
14/10/2021	26,300	-0.15 ▼	-0.57	26,450	26,550	26,250	75,740	1,991,962,000
13/10/2021	26,450	-0.25 ▼	-0.95	26,700	26,900	26,400	63,690	1,684,600,500
12/10/2021	26,700	-0.30 ▼	-1.12	27,000	27,450	26,500	111,290	2,971,443,000
11/10/2021	27,000	0.90 ▲	3.33	26,100	27,500	26,500	145,340	3,924,180,000
08/10/2021	26,100	0.15 ▲	0.57	25,950	26,200	25,900	86,710	2,263,131,000
07/10/2021	25,950	0.05 ▲	0.19	25,900	26,100	25,650	71,470	1,854,646,500
06/10/2021	25,900	-0.30 ▼	-1.16	26,200	26,300	25,850	76,890	1,991,451,000
05/10/2021	26,200	0.30 ▲	1.15	25,900	26,500	25,900	80,190	2,100,978,000
04/10/2021	25,900	1.00 ▲	3.86	24,900	26,000	24,900	101,950	2,640,505,000
01/10/2021	24,900	-0.10 ▼	-0.40	25,000	25,000	24,500	55,220	1,374,978,000
30/09/2021	25,000	0.50 ▲	2.00	24,500	25,200	24,500	61,120	1,528,000,000
29/09/2021	24,500	-0.50 ▼	-2.04	25,000	25,000	24,300	94,120	2,305,940,000
28/09/2021	25,000	-0.55 ▼	-2.20	25,550	25,700	24,500	86,010	2,150,250,000
27/09/2021	25,550	-0.35 ▼	-1.37	25,900	26,300	25,400	112,810	2,882,295,500
26/09/2021	25,900	0.30 ▲	1.16	25,600	26,200	25,400	91,000	2,356,900,000
24/09/2021	25,900	0.30 ▲	1.16	25,600	26,200	25,400	91,000	2,356,900,000
23/09/2021	25,600	-0.30 ▼	-1.17	25,900	26,000	25,400	90,920	2,327,552,000
22/09/2021	25,900	0.50 ▲	1.93	25,400	26,000	25,500	100,540	2,603,986,000
21/09/2021	25,400	-0.75 ▼	-2.95	26,150	25,800	25,000	155,980	3,961,892,000
20/09/2021	26,150	-0.60 ▼	-2.29	26,750	26,800	26,050	153,590	4,016,378,500
17/09/2021	26,750	1.25 ▲	4.67	25,500	27,250	25,300	123,730	3,309,777,500
16/09/2021	25,500	-1.30 ▼	-5.10	26,800	26,500	25,300	273,770	6,981,135,000
15/09/2021	26,800	-1.85 ▼	-6.90	28,650	30,650	26,800	546,320	14,641,376,000
14/09/2021	28,650	1.85 ▲	6.46	26,800	28,650	28,550	334,370	9,579,700,500
13/09/2021	26,800	1.75 ▲	6.53	25,050	26,800	25,100	373,380	10,006,584,000
11/09/2021	25,050	1.10 ▲	4.39	23,950	25,450	24,600	349,240	8,748,462,000
10/09/2021	25,050	1.10 ▲	4.39	23,950	25,450	24,600	349,240	8,748,462,000
09/09/2021	23,950	1.55 ▲	6.47	22,400	23,950	22,450	236,940	5,674,713,000
08/09/2021	22,400	0.30 ▲	1.34	22,100	22,800	22,000	143,840	3,222,016,000
07/09/2021	22,100	0.55 ▲	2.49	21,550	22,200	21,600	148,390	3,279,419,000
06/09/2021	21,550	0.60 ▲	2.78	20,950	21,800	20,950	108,290	2,333,649,500
05/09/2021	21,650	-1.10 ▼	-5.08	22,750	22,800	22,100	101,340	2,194,011,000
03/09/2021	22,250	-0.50 ▼	-2.25	22,750	22,800	22,100	78,760	1,752,410,000
01/09/2021	20,950	-0.15 ▼	-0.72	21,100	21,100	20,600	69,220	1,450,159,000
31/08/2021	21,100	-0.40 ▼	-1.90	21,500	21,450	21,000	58,680	1,238,148,000
30/08/2021	21,500	0.35 ▲	1.63	21,150	21,700	21,150	68,000	1,462,000,000
27/08/2021	21,150	-0.05 ▼	-0.24	21,200	21,200	20,900	34,620	732,213,000
26/08/2021	21,200	0.05 ▲	0.24	21,150	21,300	21,100	35,280	747,936,000
25/08/2021	21,150	0.75 ▲	3.55	20,400	21,150	20,450	43,270	915,160,500
24/08/2021	20,400	-0.15 ▼	-0.74	20,550	20,600	20,250	48,910	997,764,000
23/08/2021	20,550	-0.30 ▼	-1.46	20,850	20,850	20,500	53,810	1,105,795,500
20/08/2021	20,850	-0.40 ▼	-1.92	21,250	21,200	20,800	77,430	1,614,415,500
19/08/2021	21,250	-0.05 ▼	-0.24	21,300	21,250	21,100	46,730	993,012,500
18/08/2021	21,300	-0.10 ▼	-0.47	21,400	21,400	21,200	56,410	1,201,533,000
17/08/2021	21,400	-0.10 ▼	-0.47	21,500	21,550	21,400	44,020	942,028,000
16/08/2021	21,500	-0.05 ▼	-0.23	21,550	21,550	21,300	59,000	1,268,500,000
13/08/2021	21,550	-0.15 ▼	-0.70	21,700	21,950	21,500	57,360	1,236,108,000
12/08/2021	21,700	-0.10 ▼	-0.46	21,800	21,950	21,600	47,350	1,027,495,000
11/08/2021	21,800	0.30 ▲	1.38	21,500	22,100	21,400	89,760	1,956,768,000
10/08/2021	21,500	0.15 ▲	0.70	21,350	21,500	21,300	59,700	1,283,550,000
09/08/2021	21,350	-0.35 ▼	-1.64	21,700	21,600	21,250	78,820	1,682,807,000
06/08/2021	21,700	0.05 ▲	0.23	21,650	21,950	21,600	80,560	1,748,152,000
05/08/2021	21,650	-0.15 ▼	-0.69	21,800	21,750	21,200	101,340	2,194,011,000
04/08/2021	21,800	-0.45 ▼	-2.06	22,250	22,250	21,800	94,680	2,064,024,000
03/08/2021	22,250	-0.50 ▼	-2.25	22,750	22,800	22,100	78,760	1,752,410,000
02/08/2021	22,750	1.25 ▲	5.49	21,500	23,000	22,000	255,980	5,823,545,000
30/07/2021	21,500	1.40 ▲	6.51	20,100	21,500	21,500	41,230	886,445,000
29/07/2021	20,100	1.30 ▲	6.47	18,800	20,100	19,800	50,560	1,016,256,000
28/07/2021	23,800	-0.35 ▼	-1.47	24,150	24,100	23,600	126,880	3,019,744,000
27/07/2021	24,150	0.10 ▲	0.41	24,050	24,300	24,050	78,400	1,893,360,000
26/07/2021	24,050	-0.45 ▼	-1.87	24,500	24,500	24,000	65,290	1,570,224,500
23/07/2021	24,500	-0.70 ▼	-2.86	25,200	25,000	24,500	66,850	1,637,825,000
21/07/2021	25,000	0.50 ▲	2.00	24,500	0	0	26,820	670,500,000
20/07/2021	24,500	0.50 ▲	2.04	24,000	24,550	24,050	35,830	877,835,000
19/07/2021	24,000	-1.50 ▼	-6.25	25,500	25,100	23,900	81,010	1,944,240,000
17/07/2021	25,500	-0.45 ▼	-1.76	25,950	26,050	25,500	45,760	1,166,880,000
16/07/2021	25,500	-0.45 ▼	-1.76	25,950	26,050	25,500	45,760	1,166,880,000
15/07/2021	25,950	0.25 ▲	0.96	25,700	26,000	25,750	24,140	626,433,000
14/07/2021	25,700	0.15 ▲	0.58	25,550	26,500	25,550	39,890	1,025,173,000
13/07/2021	25,550	0.65 ▲	2.54	24,900	25,800	25,100	38,820	991,851,000
12/07/2021	24,900	-1.20 ▼	-4.82	26,100	26,100	24,500	87,100	2,168,790,000
09/07/2021	26,100	-0.20 ▼	-0.77	26,300	26,300	25,900	53,970	1,408,617,000
08/07/2021	26,300	0.25 ▲	0.95	26,050	26,700	26,050	45,770	1,203,751,000
07/07/2021	26,050	-0.45 ▼	-1.73	26,500	26,500	25,500	72,560	1,890,188,000
06/07/2021	26,500	-0.50 ▼	-1.89	27,000	27,050	26,500	70,210	1,860,565,000
05/07/2021	27,000	-0.40 ▼	-1.48	27,400	27,400	26,900	71,720	1,936,440,000
02/07/2021	27,400	-0.20 ▼	-0.73	27,600	27,600	27,200	53,210	1,457,954,000
01/07/2021	27,600	-0.10 ▼	-0.36	27,600	27,650	27,250	50,460	1,392,696,000
30/06/2021	27,600	-0.05 ▼	-0.18	27,650	27,650	27,400	57,350	1,582,860,000
29/06/2021	27,650	0.45 ▲	1.63	27,200	27,700	27,100	102,650	2,838,272,500
28/06/2021	27,200	-0.05 ▼	-0.18	27,250	27,550	27,100	57,580	1,566,176,000
25/06/2021	27,250	0.10 ▲	0.37	27,150	27,450	27,150	44,890	1,223,252,500
24/06/2021	27,150	-0.05 ▼	-0.18	27,200	27,500	27,000	74,730	2,028,919,500
23/06/2021	27,200	-0.35 ▼	-1.29	27,550	27,550	27,100	69,380	1,887,136,000
22/06/2021	27,550	-0.15 ▼	-0.54	27,700	28,300	27,550	107,180	2,952,809,000
21/06/2021	27,700	0.80 ▲	2.89	27,100	28,000	26,800	128,150	3,549,755,000
18/06/2021	27,100	0.20 ▲	0.74	26,900	27,400	26,600	110,790	3,002,409,000
17/06/2021	26,900	-0.65 ▼	-2.42	27,550	27,000	26,100	144,780	3,894,582,000
16/06/2021	27,550	-0.50 ▼	-1.81	28,050	28,100	27,500	125,560	3,459,178,000
15/06/2021	28,050	0.05 ▲	0.18	28,000	28,300	28,000	40,960	1,148,928,000
14/06/2021	28,000	-0.50 ▼	-1.79	28,500	28,700	27,900	126,070	3,529,960,000
11/06/2021	28,500	1.50 ▲	5.26	27,000	28,500	26,500	146,590	4,177,815,000
10/06/2021	27,000	-0.35 ▼	-1.30	27,350	27,300	26,900	64,880	1,751,760,000
09/06/2021	27,350	0.25 ▲	0.91	27,100	27,350	27,000	102,180	2,794,623,000
08/06/2021	27,100	0.50 ▲	1.85	26,600	27,500	26,800	161,710	4,382,341,000
07/06/2021	26,600	-0.10 ▼	-0.38	26,600	26,700	26,350	127,650	3,395,490,000
04/06/2021	26,600	-0.40 ▼	-1.50	27,000	26,800	26,450	86,370	2,297,442,000
03/06/2021	27,000	-0.40 ▼	-1.48	27,400	27,450	26,800	114,620	3,094,740,000
02/06/2021	27,400	1.75 ▲	6.39	25,650	27,400	25,500	160,340	4,393,316,000
01/06/2021	25,650	-0.20 ▼	-0.78	25,850	25,850	25,600	75,010	1,924,006,500
31/05/2021	25,850	-6.75 ▼	-26.11	26,200	26,150	25,800	70,720	1,828,112,000
28/05/2021	26,200	0.10 ▲	0.38	26,100	26,400	26,050	49,380	1,293,756,000
27/05/2021	26,100	-0.40 ▼	-1.53	26,500	26,500	26,000	57,290	1,495,269,000
26/05/2021	26,500	-0.20 ▼	-0.75	26,700	26,900	26,200	62,560	1,657,840,000
25/05/2021	26,700	-0.25 ▼	-0.94	26,950	27,000	26,550	57,930	1,546,731,000
24/05/2021	26,950	0.20 ▲	0.74	26,750	27,500	26,750	63,160	1,702,162,000
23/05/2021	26,750	0.85 ▲	3.18	25,900	26,950	25,500	110,390	2,952,932,500
21/05/2021	26,750	0.85 ▲	3.18	25,900	26,950	25,500	110,390	2,952,932,500
20/05/2021	25,900	-0.80 ▼	-3.09	26,700	27,000	25,800	128,950	3,339,805,000
19/05/2021	26,700	-0.40 ▼	-1.50	27,100	27,600	26,650	69,860	1,865,262,000
18/05/2021	27,100	-0.25 ▼	-0.92	27,350	27,400	27,050	55,590	1,506,489,000
17/05/2021	27,350	0.05 ▲	0.18	27,300	27,700	27,200	46,880	1,282,168,000
16/05/2021	27,300	-0.05 ▼	-0.18	27,300	27,500	27,100	92,540	2,526,342,000
14/05/2021	27,300	-0.05 ▼	-0.18	27,300	27,500	27,100	92,540	2,526,342,000
13/05/2021	27,300	-0.60 ▼	-2.20	27,900	27,950	27,000	62,710	1,711,983,000
12/05/2021	27,900	0.30 ▲	1.08	27,600	28,000	27,500	43,210	1,205,559,000
11/05/2021	27,600	1.00 ▲	3.62	26,600	27,900	27,000	76,890	2,122,164,000
10/05/2021	26,600	-0.60 ▼	-2.26	27,200	26,900	26,500	110,760	2,946,216,000
09/05/2021	27,200	-0.60 ▼	-2.21	27,800	27,800	27,000	102,180	2,779,296,000
07/05/2021	27,200	-0.60 ▼	-2.21	27,800	27,800	27,000	102,180	2,779,296,000
06/05/2021	27,800	-0.20 ▼	-0.72	28,000	28,500	27,800	63,740	1,771,972,000
05/05/2021	28,000	0.70 ▲	2.50	27,300	28,000	27,700	69,320	1,940,960,000
04/05/2021	27,300	-1.70 ▼	-6.23	29,000	29,000	27,000	147,790	4,034,667,000
03/05/2021	36,150	2.35 ▲	6.50	33,800	36,150	31,450	1,910	69,046,500
30/04/2021	29,000	0.20 ▲	0.69	28,800	29,200	28,800	46,630	1,352,270,000
29/04/2021	29,000	0.20 ▲	0.69	28,800	29,200	28,800	46,630	1,352,270,000
28/04/2021	28,800	0.05 ▲	0.17	28,750	29,000	28,500	52,810	1,520,928,000
27/04/2021	28,750	-0.05 ▼	-0.17	28,800	28,900	28,100	79,080	2,273,550,000
26/04/2021	28,800	-1.40 ▼	-4.86	30,200	30,200	28,100	110,640	3,186,432,000
23/04/2021	30,200	-0.05 ▼	-0.17	30,200	30,200	29,600	86,080	2,599,616,000
22/04/2021	30,200	-1.00 ▼	-3.31	31,200	31,200	30,200	108,080	3,264,016,000
21/04/2021	31,200	0.25 ▲	0.80	30,950	31,450	30,750	79,630	2,484,456,000
20/04/2021	31,200	0.25 ▲	0.80	30,950	31,450	30,750	79,630	2,484,456,000
19/04/2021	30,950	-0.05 ▼	-0.16	31,000	31,450	30,300	116,510	3,605,984,500
16/04/2021	31,000	-0.60 ▼	-1.94	31,600	32,000	30,450	121,220	3,757,820,000
15/04/2021	31,600	-0.40 ▼	-1.27	32,000	32,100	31,500	83,140	2,627,224,000
14/04/2021	32,000	-0.05 ▼	-0.16	32,050	32,000	31,500	88,410	2,829,120,000
13/04/2021	32,050	-0.75 ▼	-2.34	32,800	32,800	32,000	107,620	3,449,221,000
12/04/2021	32,800	2.10 ▲	6.40	33,150	32,900	32,300	200,250	6,568,200,000
09/04/2021	33,150	-0.15 ▼	-0.45	33,300	33,400	33,150	71,060	2,355,639,000
08/04/2021	33,300	0.30 ▲	0.90	33,000	33,500	33,000	85,100	2,833,830,000
07/04/2021	33,000	-0.05 ▼	-0.15	33,050	33,000	32,750	94,820	3,129,060,000
06/04/2021	33,050	-0.35 ▼	-1.06	33,400	33,400	32,900	145,300	4,802,165,000
05/04/2021	33,400	-0.15 ▼	-0.45	33,550	34,000	33,300	120,290	4,017,686,000
02/04/2021	33,550	-0.25 ▼	-0.75	33,800	34,200	33,500	125,400	4,207,170,000
01/04/2021	33,800	1.15 ▲	3.40	32,650	33,850	33,000	219,000	7,402,200,000
31/03/2021	32,650	0.05 ▲	0.15	32,600	33,100	32,300	125,330	4,092,024,500
30/03/2021	32,600	-0.20 ▼	-0.61	32,800	32,900	32,400	99,740	3,251,524,000
29/03/2021	32,800	0.80 ▲	2.44	32,000	33,000	32,500	107,520	3,526,656,000
26/03/2021	32,000	-0.35 ▼	-1.09	32,350	32,350	31,400	150,570	4,818,240,000
25/03/2021	32,350	0.85 ▲	2.63	31,500	33,100	31,500	154,310	4,991,928,500
24/03/2021	31,500	-1.10 ▼	-3.49	32,600	32,400	31,500	222,080	6,995,520,000
23/03/2021	32,600	-0.90 ▼	-2.76	33,500	33,350	32,500	227,980	7,432,148,000
22/03/2021	33,500	-0.05 ▼	-0.15	33,550	33,850	33,150	180,360	6,042,060,000
19/03/2021	33,550	1.15 ▲	3.43	32,400	34,000	32,100	333,250	11,180,537,500
18/03/2021	32,400	1.60 ▲	4.94	30,800	32,500	31,100	390,720	12,659,328,000
17/03/2021	30,800	0.50 ▲	1.62	30,300	31,000	30,300	125,170	3,855,236,000
16/03/2021	30,300	0.10 ▲	0.33	30,200	30,900	30,000	129,560	3,925,668,000
15/03/2021	30,200	-0.25 ▼	-0.83	30,450	30,550	30,100	108,190	3,267,338,000
12/03/2021	30,450	-0.25 ▼	-0.82	30,700	30,800	30,450	69,310	2,110,489,500
11/03/2021	30,700	-0.10 ▼	-0.33	30,800	31,200	30,600	139,600	4,285,720,000
10/03/2021	30,800	0.65 ▲	2.11	30,150	30,800	29,900	119,020	3,665,816,000
09/03/2021	30,150	-0.30 ▼	-1.00	30,450	30,400	29,800	92,040	2,775,006,000
08/03/2021	30,450	-0.20 ▼	-0.66	30,650	31,400	30,250	131,160	3,993,822,000
05/03/2021	30,650	0.75 ▲	2.45	29,900	30,800	29,200	130,780	4,008,407,000
04/03/2021	29,900	-1.00 ▼	-3.34	30,900	30,900	29,800	161,520	4,829,448,000
03/03/2021	30,900	-0.40 ▼	-1.29	31,300	31,000	30,500	138,850	4,290,465,000
02/03/2021	31,300	-0.10 ▼	-0.32	31,400	32,100	30,500	201,090	6,294,117,000
01/03/2021	31,400	1.45 ▲	4.62	29,950	31,450	30,200	252,020	7,913,428,000
26/02/2021	29,950	0.95 ▲	3.17	29,000	30,250	28,400	217,690	6,519,815,500
25/02/2021	29,000	0.20 ▲	0.69	28,800	29,500	28,800	160,170	4,644,930,000
24/02/2021	28,800	0.20 ▲	0.69	28,600	29,300	28,300	192,530	5,544,864,000
23/02/2021	28,600	1.10 ▲	3.85	27,500	28,800	27,500	142,330	4,070,638,000
22/02/2021	27,500	0.60 ▲	2.18	26,900	27,600	27,100	127,880	3,516,700,000
19/02/2021	26,900	-0.35 ▼	-1.30	27,250	27,200	26,650	148,240	3,987,656,000
18/02/2021	27,250	0.00 ■■	0.00	27,250	27,300	26,950	83,790	2,283,277,500
17/02/2021	27,250	0.90 ▲	3.30	26,350	27,250	26,400	68,020	1,853,545,000
10/02/2021	26,350	0.80 ▲	3.04	25,550	26,350	25,500	44,680	1,177,318,000
09/02/2021	26,350	0.80 ▲	3.04	25,550	26,350	25,500	44,680	1,177,318,000
08/02/2021	25,550	-0.95 ▼	-3.72	26,500	26,500	24,700	82,010	2,095,355,500
05/02/2021	26,500	0.40 ▲	1.51	26,100	26,600	26,200	43,330	1,148,245,000
05/01/2021	28,450	-0.10 ▼	-0.35	28,550	28,450	28,250	35,960	1,023,062,000
04/01/2021	28,550	0.25 ▲	0.88	28,300	28,900	28,300	196,660	5,614,643,000
01/01/2021	28,300	-0.05 ▼	-0.18	28,350	28,550	28,250	742,640	21,016,712,000
31/12/2020	28,300	-0.05 ▼	-0.18	28,350	28,550	28,250	742,640	21,016,712,000
30/12/2020	28,350	0.05 ▲	0.18	28,300	28,900	28,300	1,104,710	31,318,528,500
29/12/2020	28,300	0.20 ▲	0.71	28,150	28,400	27,850	127,734	3,614,872,200
28/12/2020	28,150	0.00 ■■	0.00	28,150	29,000	28,000	155,630	4,380,984,500
27/12/2020	28,150	0.80 ▲	2.84	27,350	28,400	27,250	161,824	4,555,345,600
25/12/2020	28,150	0.80 ▲	2.84	27,350	28,400	27,250	161,824	4,555,345,600
24/12/2020	27,350	-0.40 ▼	-1.46	27,750	27,900	25,900	115,743	3,165,571,050
23/12/2020	27,750	-0.30 ▼	-1.08	28,050	28,150	27,700	155,210	4,307,077,500
22/12/2020	28,050	-0.20 ▼	-0.71	28,250	28,200	27,800	120,733	3,386,560,650
21/12/2020	28,250	0.10 ▲	0.35	28,150	28,300	28,050	180,201	5,090,678,250
20/12/2020	28,150	0.10 ▲	0.36	28,000	28,400	28,050	94,235	2,652,715,250
18/12/2020	28,150	0.10 ▲	0.36	28,000	28,400	28,050	94,235	2,652,715,250
17/12/2020	28,000	-0.50 ▼	-1.79	28,500	28,700	27,900	158,616	4,441,248,000
16/12/2020	28,500	0.80 ▲	2.81	27,700	28,850	27,500	192,038	5,473,083,000
15/12/2020	27,700	0.00 ■■	0.00	27,700	27,900	27,400	122,882	3,403,831,400
14/12/2020	27,700	0.30 ▲	1.08	27,450	27,850	27,500	155,088	4,295,937,600
13/12/2020	27,450	0.90 ▲	3.28	26,550	27,500	26,600	235,760	6,471,612,000
11/12/2020	27,450	0.90 ▲	3.28	26,550	27,500	26,600	235,760	6,471,612,000
10/12/2020	26,550	-0.30 ▼	-1.13	26,850	27,000	26,500	68,325	1,814,028,750
09/12/2020	26,850	0.20 ▲	0.74	26,650	27,050	26,700	79,389	2,131,594,650
08/12/2020	26,650	0.00 ■■	0.00	26,600	26,800	26,550	53,990	1,438,833,500
07/12/2020	26,600	0.20 ▲	0.75	26,400	26,650	26,450	56,308	1,497,792,800
04/12/2020	26,400	0.25 ▲	0.95	26,150	26,500	26,150	327,990	8,658,936,000
03/12/2020	26,150	-0.10 ▼	-0.38	26,200	26,200	26,050	58,768	1,536,783,200
02/12/2020	26,200	-0.30 ▼	-1.15	26,450	26,300	26,050	80,712	2,114,654,400
01/12/2020	26,450	-0.30 ▼	-1.13	26,700	26,450	25,600	79,090	2,091,930,500
30/11/2020	26,750	0.05 ▲	0.19	26,700	26,800	26,700	334,760	8,954,830,000
27/11/2020	26,750	0.05 ▲	0.19	26,700	26,800	26,700	334,760	8,954,830,000
26/11/2020	26,700	-0.15 ▼	-0.56	26,850	26,900	26,600	449,000	11,988,300,000
25/11/2020	26,850	0.10 ▲	0.37	26,750	27,000	26,800	657,860	17,663,541,000
24/11/2020	26,750	-0.25 ▼	-0.93	27,000	27,150	26,750	982,590	26,284,282,500
23/11/2020	27,000	-0.20 ▼	-0.74	27,200	27,350	26,850	673,760	18,191,520,000
20/11/2020	27,200	0.20 ▲	0.74	27,000	27,350	26,700	97,797	2,660,078,400
19/11/2020	27,000	-0.30 ▼	-1.11	27,300	27,300	26,900	76,320	2,060,640,000
18/11/2020	27,300	0.20 ▲	0.73	27,100	27,900	27,200	2,813,620	76,811,826,000
17/11/2020	27,100	0.30 ▲	1.11	26,800	27,200	27,000	82,107	2,225,099,700
16/11/2020	26,800	-0.30 ▼	-1.12	27,150	27,400	26,700	92,137	2,469,271,600
13/11/2020	27,150	0.30 ▲	1.10	26,800	27,150	26,350	145,913	3,961,537,950
12/11/2020	26,800	-0.20 ▼	-0.75	27,000	27,100	26,550	57,671	1,545,582,800
11/11/2020	27,000	-0.50 ▼	-1.85	27,500	27,600	26,800	87,546	2,363,742,000
10/11/2020	27,500	1.50 ▲	5.45	26,000	27,800	27,000	351,810	9,674,775,000
09/11/2020	26,000	1.10 ▲	4.23	24,900	26,000	24,900	57,853	1,504,178,000
06/11/2020	24,900	-0.30 ▼	-1.20	25,150	25,200	24,800	17,003	423,374,700
05/11/2020	25,150	-0.10 ▼	-0.40	25,250	25,450	25,100	12,440	312,866,000
04/11/2020	25,250	0.30 ▲	1.19	25,000	25,250	24,850	26,486	668,771,500
03/11/2020	25,000	0.30 ▲	1.20	24,700	25,000	24,700	25,364	634,100,000
02/11/2020	24,700	-0.20 ▼	-0.81	24,850	24,900	24,600	10,516	259,745,200
30/10/2020	24,850	0.30 ▲	1.21	24,600	24,900	24,650	17,442	433,433,700
29/10/2020	24,600	-0.10 ▼	-0.41	24,700	24,900	24,000	37,660	926,436,000
28/10/2020	24,700	-0.80 ▼	-3.24	25,450	25,300	24,700	46,326	1,144,252,200
27/10/2020	25,450	-0.30 ▼	-1.18	25,700	25,700	25,350	26,565	676,079,250
26/10/2020	25,700	-0.10 ▼	-0.39	25,800	25,900	25,700	27,133	697,318,100
25/10/2020	25,800	0.30 ▲	1.16	25,550	25,900	25,700	28,383	732,281,400
23/10/2020	25,800	0.30 ▲	1.16	25,550	25,900	25,700	28,383	732,281,400
22/10/2020	25,550	0.30 ▲	1.17	25,300	25,600	25,250	39,460	1,008,203,000
21/10/2020	25,300	-0.30 ▼	-1.19	25,650	25,750	25,200	59,618	1,508,335,400
20/10/2020	25,650	-0.50 ▼	-1.95	26,100	26,000	25,600	73,996	1,897,997,400
19/10/2020	26,100	0.10 ▲	0.38	26,050	26,250	26,050	25,569	667,350,900
18/10/2020	26,050	-0.20 ▼	-0.77	26,250	26,250	26,000	44,742	1,165,529,100
16/10/2020	26,050	-0.20 ▼	-0.77	26,250	26,250	26,000	44,742	1,165,529,100
15/10/2020	26,250	-0.10 ▼	-0.38	26,250	26,300	26,000	461,430	12,112,537,500
14/10/2020	26,250	0.00 ■■	0.00	26,250	26,500	26,200	40,983	1,075,803,750
13/10/2020	26,250	-0.10 ▼	-0.38	26,350	26,500	26,250	34,866	915,232,500
12/10/2020	26,350	-0.30 ▼	-1.14	26,700	26,750	26,350	63,792	1,680,919,200
11/10/2020	26,700	0.10 ▲	0.37	26,650	26,750	26,600	38,311	1,022,903,700
09/10/2020	26,700	0.10 ▲	0.37	26,650	26,750	26,600	38,311	1,022,903,700
08/10/2020	26,650	0.00 ■■	0.00	26,650	26,800	26,550	49,975	1,331,833,750
07/10/2020	26,650	-0.30 ▼	-1.13	26,900	26,850	26,500	46,611	1,242,183,150
06/10/2020	26,900	-0.20 ▼	-0.74	27,100	27,200	26,800	55,030	1,480,307,000
05/10/2020	27,100	0.30 ▲	1.11	26,850	27,300	26,900	48,496	1,314,241,600
04/10/2020	26,850	-0.40 ▼	-1.49	27,300	27,300	26,300	92,958	2,495,922,300
02/10/2020	26,850	-0.40 ▼	-1.49	27,300	27,300	26,300	92,958	2,495,922,300
01/10/2020	27,300	0.60 ▲	2.20	26,700	27,500	26,800	155,945	4,257,298,500
30/09/2020	26,700	-0.10 ▼	-0.37	26,750	26,800	26,550	34,372	917,732,400
29/09/2020	26,750	0.10 ▲	0.37	26,700	26,900	26,650	91,664	2,452,012,000
28/09/2020	26,700	0.00 ■■	0.00	26,700	26,800	26,650	46,957	1,253,751,900
25/09/2020	26,700	-0.10 ▼	-0.37	26,750	26,850	26,650	32,037	855,387,900
24/09/2020	26,750	-0.10 ▼	-0.37	26,850	26,850	26,700	40,927	1,094,797,250
23/09/2020	26,850	0.20 ▲	0.74	26,650	26,950	26,750	36,225	972,641,250
22/09/2020	26,650	-0.20 ▼	-0.75	26,850	26,800	26,500	32,454	864,899,100
21/09/2020	26,850	0.00 ■■	0.00	26,850	27,000	26,850	71,482	1,919,291,700
18/09/2020	26,850	0.10 ▲	0.37	26,800	26,900	26,750	37,515	1,007,277,750
17/09/2020	26,800	-0.10 ▼	-0.37	26,900	26,950	26,800	61,464	1,647,235,200
16/09/2020	26,900	-0.10 ▼	-0.37	26,950	27,300	26,900	62,431	1,679,393,900
15/09/2020	26,950	-0.30 ▼	-1.11	27,250	27,300	26,650	101,144	2,725,830,800
14/09/2020	27,250	1.10 ▲	4.04	26,200	27,250	26,300	159,344	4,342,124,000
11/09/2020	26,200	0.00 ■■	0.00	26,200	26,250	26,100	35,028	917,733,600
10/09/2020	26,200	0.00 ■■	0.00	26,200	26,450	26,150	46,592	1,220,710,400
09/09/2020	26,200	-0.10 ▼	-0.38	26,200	26,200	25,900	286,550	7,507,610,000
08/09/2020	26,200	0.00 ■■	0.00	26,200	26,450	26,000	32,045	839,579,000
07/09/2020	26,200	0.00 ■■	0.00	26,200	26,650	26,200	95,411	2,499,768,200
04/09/2020	26,200	-0.20 ▼	-0.76	26,400	26,200	25,500	112,548	2,948,757,600
03/09/2020	26,400	-0.10 ▼	-0.38	26,500	27,000	26,000	127,961	3,378,170,400
02/09/2020	26,500	0.80 ▲	3.02	25,700	26,600	26,000	142,585	3,778,502,500
01/09/2020	26,500	0.80 ▲	3.02	25,700	26,600	26,000	142,585	3,778,502,500
31/08/2020	25,700	1.10 ▲	4.28	24,650	25,900	25,000	136,915	3,518,715,500
28/08/2020	24,650	0.00 ■■	0.00	24,600	24,900	24,450	63,134	1,556,253,100
27/08/2020	24,600	-0.10 ▼	-0.41	24,700	24,750	24,300	46,270	1,138,242,000
26/08/2020	24,700	-0.10 ▼	-0.40	24,800	24,950	24,650	47,137	1,164,283,900
25/08/2020	24,800	0.40 ▲	1.61	24,450	24,900	24,450	75,975	1,884,180,000
24/08/2020	24,450	0.30 ▲	1.23	24,200	24,500	24,250	67,901	1,660,179,450
21/08/2020	24,200	0.10 ▲	0.41	24,100	24,250	24,050	33,171	802,738,200
20/08/2020	24,100	-0.20 ▼	-0.83	24,300	24,300	23,900	43,096	1,038,613,600
19/08/2020	24,300	0.20 ▲	0.82	24,100	24,450	24,100	19,443	472,464,900
18/08/2020	24,100	0.00 ■■	0.00	24,100	24,500	24,050	25,343	610,766,300
17/08/2020	24,100	-0.50 ▼	-2.07	24,600	24,600	23,800	65,840	1,586,744,000
14/08/2020	24,600	-0.40 ▼	-1.63	25,000	25,000	24,500	56,045	1,378,707,000
13/08/2020	25,000	0.90 ▲	3.60	24,050	25,000	24,100	71,963	1,799,075,000
12/08/2020	24,050	0.50 ▲	2.08	23,550	24,250	23,650	94,846	2,281,046,300
11/08/2020	23,550	-0.10 ▼	-0.42	23,650	24,000	23,500	56,250	1,324,687,500
10/08/2020	23,650	0.00 ■■	0.00	23,650	24,000	23,600	54,440	1,287,506,000
07/08/2020	23,650	-0.10 ▼	-0.42	23,750	23,700	23,200	38,960	921,404,000
06/08/2020	23,750	-0.30 ▼	-1.26	24,000	24,000	23,200	77,386	1,837,917,500
05/08/2020	24,000	0.90 ▲	3.75	23,050	24,150	23,200	92,587	2,222,088,000
04/08/2020	23,050	0.80 ▲	3.47	22,300	23,100	22,400	82,057	1,891,413,850
03/08/2020	22,300	0.60 ▲	2.69	21,700	22,300	21,300	56,828	1,267,264,400
31/07/2020	21,700	-0.30 ▼	-1.38	22,000	21,800	21,250	42,141	914,459,700
30/07/2020	22,000	0.40 ▲	1.82	21,650	22,350	21,650	51,371	1,130,162,000
29/07/2020	21,650	-1.40 ▼	-6.47	23,000	22,400	21,400	121,025	2,620,191,250
28/07/2020	23,000	0.40 ▲	1.74	22,650	23,000	21,200	131,437	3,023,051,000
27/07/2020	22,650	-1.70 ▼	-7.51	24,350	22,700	22,650	84,463	1,913,086,950
26/07/2020	24,350	-1.50 ▼	-6.16	25,800	25,950	24,000	89,883	2,188,651,050
24/07/2020	24,350	-1.50 ▼	-6.16	25,800	25,950	24,000	89,883	2,188,651,050
23/07/2020	25,800	0.00 ■■	0.00	25,800	26,000	25,800	20,392	526,113,600
22/07/2020	25,800	-0.10 ▼	-0.39	25,900	26,100	25,800	16,203	418,037,400
21/07/2020	25,900	-0.10 ▼	-0.39	26,000	26,200	25,750	22,582	584,873,800
20/07/2020	26,000	-0.20 ▼	-0.77	26,200	26,350	26,000	25,724	668,824,000
19/07/2020	26,200	-0.20 ▼	-0.76	26,350	26,400	26,100	24,189	633,751,800
17/07/2020	26,200	-0.20 ▼	-0.76	26,350	26,400	26,100	24,189	633,751,800
16/07/2020	26,350	-0.10 ▼	-0.38	26,450	26,550	26,350	25,992	684,889,200
15/07/2020	26,450	0.10 ▲	0.38	26,400	26,600	26,300	24,398	645,327,100
14/07/2020	26,400	0.10 ▲	0.38	26,250	26,500	26,200	28,309	747,357,600
13/07/2020	26,250	-0.10 ▼	-0.38	26,400	26,500	26,200	27,881	731,876,250
12/07/2020	26,400	-0.20 ▼	-0.76	26,600	26,600	26,150	38,931	1,027,778,400
10/07/2020	26,400	-0.20 ▼	-0.76	26,600	26,600	26,150	38,931	1,027,778,400
09/07/2020	26,600	0.30 ▲	1.13	26,300	26,800	26,300	36,574	972,868,400
08/07/2020	26,300	0.10 ▲	0.38	26,250	26,550	26,250	34,523	907,954,900
07/07/2020	26,250	0.30 ▲	1.14	26,000	26,500	26,000	45,069	1,183,061,250
06/07/2020	26,000	0.10 ▲	0.38	25,900	26,300	25,900	20,862	542,412,000
05/07/2020	25,900	0.30 ▲	1.16	25,600	26,200	25,800	21,382	553,793,800
03/07/2020	25,900	0.30 ▲	1.16	25,600	26,200	25,800	21,382	553,793,800
02/07/2020	25,600	-0.10 ▼	-0.39	25,700	26,000	25,600	25,819	660,966,400
01/07/2020	25,700	0.60 ▲	2.33	25,100	25,850	25,100	28,053	720,962,100
30/06/2020	25,100	0.20 ▲	0.80	24,900	26,000	24,950	57,600	1,445,760,000
29/06/2020	24,900	-1.40 ▼	-5.62	26,300	26,300	24,650	86,060	2,142,894,000
28/06/2020	26,300	-0.40 ▼	-1.52	26,700	27,100	26,300	671,180	17,652,034,000
26/06/2020	26,300	-0.40 ▼	-1.52	26,700	27,100	26,300	671,180	17,652,034,000
25/06/2020	26,700	-0.30 ▼	-1.12	27,000	27,000	26,500	45,508	1,215,063,600
24/06/2020	27,000	-0.10 ▼	-0.37	27,100	27,300	27,000	33,347	900,369,000
23/06/2020	27,100	0.10 ▲	0.37	27,000	27,600	26,900	53,120	1,439,552,000
22/06/2020	27,000	-0.40 ▼	-1.48	27,350	27,250	26,750	87,212	2,354,724,000
19/06/2020	27,350	-0.20 ▼	-0.73	27,550	27,600	27,200	63,782	1,744,437,700
18/06/2020	27,550	-0.40 ▼	-1.45	27,950	27,800	27,450	47,823	1,317,523,650
17/06/2020	27,950	-0.05 ▼	-0.18	28,000	28,300	27,650	995,810	27,832,889,500
16/06/2020	28,000	0.80 ▲	2.86	27,200	28,050	27,200	83,071	2,325,988,000
15/06/2020	27,200	-0.60 ▼	-2.21	27,800	28,000	26,500	215,621	5,864,891,200
14/06/2020	27,800	-0.20 ▼	-0.72	28,000	28,000	27,100	207,815	5,777,257,000
12/06/2020	27,800	-0.20 ▼	-0.72	28,000	28,000	27,100	207,815	5,777,257,000
11/06/2020	28,000	-1.90 ▼	-6.79	29,900	30,000	28,000	261,059	7,309,652,000
10/06/2020	29,900	-0.30 ▼	-1.00	30,150	30,250	29,200	171,079	5,115,262,100
09/06/2020	30,250	1.50 ▲	4.96	28,750	30,450	28,900	308,233	9,324,048,250
08/06/2020	28,750	0.50 ▲	1.74	28,250	28,900	28,500	220,019	6,325,546,250
06/06/2020	28,250	0.40 ▲	1.42	27,850	28,700	27,800	217,422	6,142,171,500
05/06/2020	28,250	0.40 ▲	1.42	27,850	28,700	27,800	217,422	6,142,171,500
04/06/2020	27,850	0.50 ▲	1.80	27,350	28,350	27,350	178,269	4,964,791,650
03/06/2020	27,350	-0.10 ▼	-0.37	27,450	27,450	27,200	53,416	1,460,927,600
02/06/2020	27,450	-0.30 ▼	-1.09	27,700	27,850	27,450	93,345	2,562,320,250
01/06/2020	27,700	0.20 ▲	0.72	27,500	28,300	27,500	108,859	3,015,394,300
31/05/2020	27,500	-0.30 ▼	-1.09	27,800	27,700	27,300	84,985	2,337,087,500
29/05/2020	27,500	-0.30 ▼	-1.09	27,800	27,700	27,300	84,985	2,337,087,500
28/05/2020	27,800	-0.20 ▼	-0.72	28,000	28,200	27,650	77,972	2,167,621,600
27/05/2020	28,000	0.60 ▲	2.14	27,350	28,500	27,900	417,984	11,703,552,000
26/05/2020	27,350	0.60 ▲	2.19	26,800	27,400	26,850	130,774	3,576,668,900
25/05/2020	26,800	-0.10 ▼	-0.37	26,900	26,950	26,600	68,701	1,841,186,800
24/05/2020	26,900	-0.40 ▼	-1.49	27,300	27,400	26,900	96,198	2,587,726,200
22/05/2020	26,900	-0.40 ▼	-1.49	27,300	27,400	26,900	96,198	2,587,726,200
21/05/2020	27,300	0.10 ▲	0.37	27,250	27,550	27,200	66,070	1,803,711,000
20/05/2020	27,250	0.20 ▲	0.73	27,050	27,500	27,100	74,124	2,019,879,000
19/05/2020	27,050	0.20 ▲	0.74	26,850	27,800	27,050	94,622	2,559,525,100
18/05/2020	26,850	-0.50 ▼	-1.86	27,350	27,300	26,500	117,305	3,149,639,250
17/05/2020	27,350	-0.30 ▼	-1.10	27,700	27,800	27,100	72,933	1,994,717,550
15/05/2020	27,350	-0.30 ▼	-1.10	27,700	27,800	27,100	72,933	1,994,717,550
14/05/2020	27,700	-0.30 ▼	-1.08	27,950	28,000	27,700	109,911	3,044,534,700
13/05/2020	27,950	1.00 ▲	3.58	26,950	28,200	26,800	273,821	7,653,296,950
12/05/2020	26,950	0.10 ▲	0.37	26,900	27,000	26,650	98,967	2,667,160,650
11/05/2020	26,900	-0.10 ▼	-0.37	26,950	27,000	26,750	93,807	2,523,408,300
10/05/2020	26,950	0.30 ▲	1.11	26,700	27,300	26,700	124,460	3,354,197,000
08/05/2020	26,950	0.30 ▲	1.11	26,700	27,300	26,700	124,460	3,354,197,000
07/05/2020	26,700	0.30 ▲	1.12	26,400	27,000	26,600	72,566	1,937,512,200
06/05/2020	26,400	0.40 ▲	1.52	26,000	26,400	25,750	79,752	2,105,452,800
05/05/2020	26,000	-0.10 ▼	-0.38	26,100	26,300	25,600	64,935	1,688,310,000
04/05/2020	26,100	-0.80 ▼	-3.07	26,900	26,850	26,100	57,385	1,497,748,500
01/05/2020	26,900	0.80 ▲	2.97	26,100	27,100	26,200	88,780	2,388,182,000
30/04/2020	26,900	0.80 ▲	2.97	26,100	27,100	26,200	88,780	2,388,182,000
29/04/2020	26,900	0.80 ▲	2.97	26,100	27,100	26,200	88,780	2,388,182,000
28/04/2020	26,100	-0.40 ▼	-1.53	26,550	26,550	25,600	115,422	3,012,514,200
27/04/2020	26,550	-0.80 ▼	-3.01	27,350	27,500	26,500	136,573	3,626,013,150
26/04/2020	27,350	-0.40 ▼	-1.46	27,800	27,800	26,950	110,186	3,013,587,100
24/04/2020	27,350	-0.40 ▼	-1.46	27,800	27,800	26,950	110,186	3,013,587,100
23/04/2020	27,800	0.60 ▲	2.16	27,200	28,500	27,600	152,066	4,227,434,800
22/04/2020	27,200	0.00 ■■	0.00	27,200	27,500	26,000	153,024	4,162,252,800
21/04/2020	27,200	-0.40 ▼	-1.47	27,650	29,000	26,500	341,520	9,289,344,000
20/04/2020	27,650	1.80 ▲	6.51	25,850	27,650	26,300	375,632	10,386,224,800
19/04/2020	25,850	1.50 ▲	5.80	24,350	25,950	24,450	256,194	6,622,614,900
17/04/2020	25,850	1.50 ▲	5.80	24,350	25,950	24,450	256,194	6,622,614,900
16/04/2020	24,350	0.20 ▲	0.82	24,200	24,500	23,800	163,383	3,978,376,050
15/04/2020	24,200	0.80 ▲	3.31	23,450	24,300	22,500	176,339	4,267,403,800
14/04/2020	23,450	-0.10 ▼	-0.43	23,550	24,800	22,000	277,978	6,518,584,100
13/04/2020	23,550	1.50 ▲	6.37	22,050	23,550	23,000	175,112	4,123,887,600
12/04/2020	22,050	1.40 ▲	6.35	20,650	22,050	20,550	244,019	5,380,618,950
10/04/2020	22,050	1.40 ▲	6.35	20,650	22,050	20,550	244,019	5,380,618,950
09/04/2020	20,650	0.80 ▲	3.87	19,800	20,850	19,600	162,986	3,365,660,900
08/04/2020	19,800	-0.50 ▼	-2.53	20,300	19,900	19,200	98,773	1,955,705,400
07/04/2020	20,300	-0.30 ▼	-1.48	20,650	21,400	20,000	154,755	3,141,526,500
06/04/2020	20,650	1.40 ▲	6.78	19,300	20,650	19,800	151,009	3,118,335,850
03/04/2020	19,300	0.80 ▲	4.15	18,500	19,300	18,500	82,649	1,595,125,700
02/04/2020	18,500	0.70 ▲	3.78	17,800	18,650	17,750	134,406	2,486,511,000
01/04/2020	18,500	0.70 ▲	3.78	17,800	18,650	17,750	134,406	2,486,511,000
31/03/2020	17,800	-0.30 ▼	-1.69	18,100	18,800	17,800	112,620	2,004,636,000
30/03/2020	18,100	-1.20 ▼	-6.63	19,300	18,900	18,000	99,887	1,807,954,700
29/03/2020	19,300	-0.10 ▼	-0.52	19,350	20,000	19,100	80,878	1,560,945,400
27/03/2020	19,300	-0.10 ▼	-0.52	19,350	20,000	19,100	80,878	1,560,945,400
26/03/2020	19,350	0.10 ▲	0.52	19,300	19,700	18,800	56,231	1,088,069,850
25/03/2020	19,300	1.00 ▲	5.18	18,300	19,300	18,700	81,088	1,564,998,400
24/03/2020	18,300	-0.30 ▼	-1.64	18,550	18,600	17,500	71,608	1,310,426,400
23/03/2020	18,550	-1.40 ▼	-7.55	19,900	19,800	18,550	110,193	2,044,080,150
22/03/2020	19,900	0.00 ■■	0.00	19,900	20,400	19,800	73,942	1,471,445,800
20/03/2020	19,900	0.00 ■■	0.00	19,900	20,400	19,800	73,942	1,471,445,800
19/03/2020	19,900	-0.90 ▼	-4.52	20,800	20,700	19,800	103,003	2,049,759,700
18/03/2020	20,800	-0.40 ▼	-1.92	21,200	21,500	20,700	78,290	1,628,432,000
17/03/2020	21,200	0.60 ▲	2.83	20,600	21,200	20,000	74,691	1,583,449,200
16/03/2020	20,600	-0.20 ▼	-0.97	20,800	21,000	20,200	432,720	8,914,032,000
14/03/2020	20,800	-0.20 ▼	-0.96	21,000	21,000	19,550	942,390	19,601,712,000
13/03/2020	20,800	-0.20 ▼	-0.96	21,000	21,000	19,550	942,390	19,601,712,000
12/03/2020	21,000	-1.55 ▼	-7.38	22,550	22,000	21,000	1,190,690	25,004,490,000
11/03/2020	22,550	-0.45 ▼	-2.00	23,000	23,400	22,150	945,960	21,331,398,000
10/03/2020	23,000	-0.30 ▼	-1.30	23,250	23,300	21,650	135,874	3,125,102,000
09/03/2020	23,250	-1.70 ▼	-7.31	24,950	23,400	23,250	123,639	2,874,606,750
07/03/2020	24,950	-0.90 ▼	-3.61	25,800	25,550	24,800	78,260	1,952,587,000
06/03/2020	24,950	-0.90 ▼	-3.61	25,800	25,550	24,800	78,260	1,952,587,000
05/03/2020	25,800	1.60 ▲	6.20	24,250	25,900	24,400	216,189	5,577,676,200
04/03/2020	24,250	1.60 ▲	6.60	22,700	24,250	22,600	162,518	3,941,061,500
03/03/2020	22,700	0.50 ▲	2.20	22,200	23,000	22,500	78,984	1,792,936,800
02/03/2020	22,200	-0.80 ▼	-3.60	23,000	22,900	21,850	130,054	2,887,198,800
28/02/2020	23,000	-0.50 ▼	-2.17	23,500	23,400	22,900	78,310	1,801,130,000
27/02/2020	23,500	0.40 ▲	1.70	23,100	23,900	23,000	67,496	1,586,156,000
26/02/2020	23,100	-0.80 ▼	-3.46	23,900	23,800	23,000	110,956	2,563,083,600
25/02/2020	23,900	-1.20 ▼	-5.02	25,050	24,300	23,550	97,006	2,318,443,400
24/02/2020	25,050	-1.90 ▼	-7.58	26,900	26,700	25,050	113,648	2,846,882,400
21/02/2020	26,900	-0.10 ▼	-0.37	27,000	26,900	26,500	66,807	1,797,108,300
20/02/2020	27,000	0.10 ▲	0.37	26,900	27,500	26,900	50,988	1,376,676,000
19/02/2020	26,900	0.00 ■■	0.00	26,900	27,300	26,900	27,924	751,155,600
18/02/2020	26,900	0.30 ▲	1.12	26,650	27,500	26,700	46,893	1,261,421,700
17/02/2020	26,650	-0.60 ▼	-2.25	27,250	27,000	26,500	71,184	1,897,053,600
15/02/2020	27,250	-0.30 ▼	-1.10	27,500	27,850	27,200	43,725	1,191,506,250
14/02/2020	27,250	-0.30 ▼	-1.10	27,500	27,850	27,200	43,725	1,191,506,250
13/02/2020	27,500	-0.40 ▼	-1.45	27,900	28,000	27,200	67,158	1,846,845,000
12/02/2020	27,900	0.70 ▲	2.51	27,200	28,000	27,200	72,941	2,035,053,900
11/02/2020	27,200	-0.10 ▼	-0.37	27,300	27,400	27,050	48,772	1,326,598,400
10/02/2020	27,300	-0.70 ▼	-2.56	28,000	28,000	27,100	41,179	1,124,186,700
09/02/2020	28,000	1.60 ▲	5.71	26,400	28,000	26,700	115,503	3,234,084,000
07/02/2020	28,000	1.60 ▲	5.71	26,400	28,000	26,700	115,503	3,234,084,000
06/02/2020	26,400	-0.10 ▼	-0.38	26,500	26,500	26,000	156,554	4,133,025,600
05/02/2020	26,500	-0.20 ▼	-0.75	26,700	27,050	26,450	66,121	1,752,206,500
04/02/2020	26,700	-0.30 ▼	-1.12	27,000	27,650	26,100	106,659	2,847,795,300
03/02/2020	27,000	-1.50 ▼	-5.56	28,450	27,400	26,500	104,175	2,812,725,000
02/02/2020	28,450	-2.10 ▼	-7.38	30,550	29,300	28,450	109,874	3,125,915,300
31/01/2020	28,450	-2.10 ▼	-7.38	30,550	29,300	28,450	109,874	3,125,915,300
30/01/2020	30,550	-2.30 ▼	-7.53	32,800	32,100	30,550	103,165	3,151,690,750
29/01/2020	32,800	0.00 ■■	0.00	32,750	32,800	32,600	12,978	425,678,400
28/01/2020	32,800	0.00 ■■	0.00	32,750	32,800	32,600	12,978	425,678,400
27/01/2020	32,800	0.00 ■■	0.00	32,750	32,800	32,600	12,978	425,678,400
26/01/2020	32,800	0.00 ■■	0.00	32,750	32,800	32,600	12,978	425,678,400
24/01/2020	32,800	0.00 ■■	0.00	32,750	32,800	32,600	12,978	425,678,400
23/01/2020	32,800	0.00 ■■	0.00	32,750	32,800	32,600	12,978	425,678,400
22/01/2020	32,800	0.00 ■■	0.00	32,750	32,800	32,600	12,978	425,678,400
21/01/2020	32,750	0.60 ▲	1.83	32,150	32,950	32,250	225,710	7,392,002,500
20/01/2020	32,150	-0.40 ▼	-1.24	32,550	32,700	32,100	158,270	5,088,380,500
17/01/2020	32,550	-0.45 ▼	-1.38	33,000	33,000	32,550	155,850	5,072,917,500
16/01/2020	33,000	1.15 ▲	3.48	31,850	33,000	31,900	241,750	7,977,750,000
15/01/2020	31,850	-0.35 ▼	-1.10	32,200	32,200	31,800	247,290	7,876,186,500
14/01/2020	32,650	0.05 ▲	0.15	32,600	32,700	32,600	35,710	1,165,931,500
13/01/2020	32,600	0.00 ■■	0.00	32,600	32,750	32,550	12,784	416,758,400
10/01/2020	32,600	0.00 ■■	0.00	32,600	32,850	32,500	16,160	526,816,000
09/01/2020	32,600	0.10 ▲	0.31	32,500	33,200	32,600	19,995	651,837,000
08/01/2020	32,500	-1.00 ▼	-3.08	33,450	33,300	32,500	38,661	1,256,482,500
07/01/2020	33,450	0.00 ■■	0.00	33,500	33,700	33,100	10,842	362,664,900
06/01/2020	33,500	-0.60 ▼	-1.79	34,100	34,100	33,400	17,600	589,600,000
03/01/2020	34,100	-0.20 ▼	-0.59	34,300	34,500	33,950	15,160	516,956,000
02/01/2020	34,300	0.50 ▲	1.46	33,750	34,350	33,500	13,460	461,678,000
31/12/2019	33,750	-0.10 ▼	-0.30	33,900	33,900	33,200	49,054	1,655,572,500
30/12/2019	33,900	0.00 ■■	0.00	33,900	34,500	33,900	33,928	1,150,159,200
28/12/2019	33,900	0.00 ■■	0.00	33,900	34,000	33,800	28,684	972,387,600
27/12/2019	33,900	0.00 ■■	0.00	33,900	34,000	33,800	28,684	972,387,600
26/12/2019	33,900	-0.30 ▼	-0.88	34,200	34,300	33,900	9,024	305,913,600
25/12/2019	34,200	0.20 ▲	0.58	34,000	34,250	33,800	13,198	451,371,600
24/12/2019	34,000	-0.40 ▼	-1.18	34,350	34,500	33,800	16,189	550,426,000
23/12/2019	34,350	0.50 ▲	1.46	33,850	34,450	33,850	19,348	664,603,800
21/12/2019	33,850	-0.35 ▼	-1.03	34,200	34,500	33,800	99,440	3,366,044,000
20/12/2019	33,850	-0.35 ▼	-1.03	34,200	34,500	33,800	99,440	3,366,044,000
19/12/2019	34,200	0.90 ▲	2.63	33,300	34,300	33,050	21,928	749,937,600
18/12/2019	33,300	-0.50 ▼	-1.50	33,800	34,000	33,150	26,970	898,101,000
17/12/2019	33,800	-0.40 ▼	-1.18	34,200	34,350	33,800	24,264	820,123,200
16/12/2019	34,200	-0.40 ▼	-1.17	34,600	34,750	34,150	15,964	545,968,800
14/12/2019	34,600	0.00 ■■	0.00	34,600	35,000	34,600	12,087	418,210,200
13/12/2019	34,600	0.00 ■■	0.00	34,600	35,000	34,600	12,087	418,210,200
12/12/2019	34,600	0.50 ▲	1.45	34,100	34,600	34,150	15,436	534,085,600
11/12/2019	34,100	-0.10 ▼	-0.29	34,200	34,300	33,950	13,773	469,659,300
10/12/2019	34,200	-0.40 ▼	-1.17	34,650	34,800	34,100	15,234	521,002,800
09/12/2019	34,650	-0.50 ▼	-1.44	35,150	35,150	34,500	22,658	785,099,700
07/12/2019	35,150	-0.60 ▼	-1.71	35,750	35,800	35,150	58,261	2,047,874,150
06/12/2019	35,150	-0.60 ▼	-1.71	35,750	35,800	35,150	58,261	2,047,874,150
05/12/2019	35,750	0.30 ▲	0.84	35,500	35,800	35,500	45,631	1,631,308,250
04/12/2019	35,500	0.10 ▲	0.28	35,400	35,500	35,200	29,275	1,039,262,500
03/12/2019	35,400	0.30 ▲	0.85	35,100	35,450	34,500	52,091	1,844,021,400
02/12/2019	35,100	0.10 ▲	0.28	34,950	35,150	34,500	58,525	2,054,227,500
29/11/2019	34,950	0.50 ▲	1.43	34,450	35,000	34,300	33,037	1,154,643,150
28/11/2019	34,450	0.20 ▲	0.58	34,300	34,700	33,850	38,780	1,335,971,000
27/11/2019	34,300	0.40 ▲	1.17	33,900	34,300	33,800	28,451	975,869,300
26/11/2019	33,900	0.30 ▲	0.88	33,600	33,950	33,600	19,851	672,948,900
25/11/2019	33,600	-0.20 ▼	-0.60	33,800	33,700	33,000	42,814	1,438,550,400
23/11/2019	33,800	-1.00 ▼	-2.96	34,800	34,950	33,800	60,768	2,053,958,400
22/11/2019	33,800	-1.00 ▼	-2.96	34,800	34,950	33,800	60,768	2,053,958,400
21/11/2019	34,800	0.00 ■■	0.00	34,800	35,000	34,700	21,642	753,141,600
20/11/2019	34,800	0.00 ■■	0.00	34,750	35,100	34,750	19,717	686,151,600
19/11/2019	34,750	0.00 ■■	0.00	34,700	35,000	34,600	18,598	646,280,500
18/11/2019	34,700	-0.50 ▼	-1.44	35,200	35,500	34,650	27,656	959,663,200
15/11/2019	35,200	-0.40 ▼	-1.14	35,600	35,900	35,100	48,780	1,717,056,000
14/11/2019	35,600	-0.30 ▼	-0.84	35,850	36,150	35,600	33,215	1,182,454,000
13/11/2019	35,850	-0.30 ▼	-0.84	36,150	36,200	35,800	29,967	1,074,316,950
12/11/2019	36,150	0.20 ▲	0.55	35,950	36,300	35,600	45,214	1,634,486,100
11/11/2019	35,950	-0.10 ▼	-0.28	36,100	36,450	35,950	41,259	1,483,261,050
09/11/2019	36,100	-0.10 ▼	-0.28	36,200	36,400	36,000	26,411	953,437,100
08/11/2019	36,100	-0.10 ▼	-0.28	36,200	36,400	36,000	26,411	953,437,100
07/11/2019	36,200	0.30 ▲	0.83	35,900	36,300	35,900	31,315	1,133,603,000
06/11/2019	35,900	-0.60 ▼	-1.67	36,450	36,400	35,800	53,695	1,927,650,500
05/11/2019	36,450	0.00 ■■	0.00	36,450	36,500	36,100	40,622	1,480,671,900
04/11/2019	36,500	1.50 ▲	4.11	35,000	36,550	35,250	154,065	5,623,372,500
01/11/2019	36,500	1.50 ▲	4.11	35,000	36,550	35,250	154,065	5,623,372,500
31/10/2019	35,000	-0.10 ▼	-0.29	35,150	35,200	34,900	39,419	1,379,665,000
30/10/2019	35,150	-0.10 ▼	-0.28	35,250	35,400	35,100	35,170	1,236,225,500
29/10/2019	35,250	0.10 ▲	0.28	35,100	35,400	35,000	31,220	1,100,505,000
28/10/2019	35,100	-0.50 ▼	-1.42	35,600	35,800	35,000	27,614	969,251,400
26/10/2019	35,600	0.30 ▲	0.84	35,300	35,750	35,300	36,010	1,281,956,000
25/10/2019	35,600	0.30 ▲	0.84	35,300	35,750	35,300	36,010	1,281,956,000
24/10/2019	35,300	0.40 ▲	1.13	34,900	35,300	34,750	27,887	984,411,100
23/10/2019	34,900	-0.40 ▼	-1.15	35,250	35,400	34,900	35,299	1,231,935,100
22/10/2019	35,250	1.00 ▲	2.84	34,250	35,300	34,300	31,161	1,098,425,250
21/10/2019	34,250	-0.50 ▼	-1.46	34,700	34,700	34,250	32,052	1,097,781,000
18/10/2019	34,700	-0.60 ▼	-1.73	35,300	35,500	34,700	42,747	1,483,320,900
17/10/2019	35,300	-0.50 ▼	-1.42	35,750	36,000	35,250	31,088	1,097,406,400
16/10/2019	35,750	0.00 ■■	0.00	35,700	36,250	35,750	49,884	1,783,353,000
15/10/2019	35,700	0.70 ▲	1.96	35,000	35,900	34,900	69,158	2,468,940,600
14/10/2019	35,000	-0.10 ▼	-0.29	35,100	35,200	34,850	50,660	1,773,100,000
11/10/2019	35,100	-0.40 ▼	-1.14	35,450	35,450	35,000	55,693	1,954,824,300
10/10/2019	35,450	0.70 ▲	1.97	34,800	36,000	34,900	106,761	3,784,677,450
09/10/2019	34,800	1.50 ▲	4.31	33,350	34,900	33,100	139,172	4,843,185,600
08/10/2019	33,350	0.70 ▲	2.10	32,650	33,350	32,650	33,553	1,118,992,550
07/10/2019	32,650	-0.50 ▼	-1.53	33,150	33,300	32,650	18,189	593,870,850
04/10/2019	33,150	0.40 ▲	1.21	32,800	33,550	32,800	20,377	675,497,550
03/10/2019	32,800	-0.40 ▼	-1.22	33,150	32,950	32,550	24,350	798,680,000
02/10/2019	33,150	-0.50 ▼	-1.51	33,600	33,600	33,000	36,476	1,209,179,400
01/10/2019	33,600	0.00 ■■	0.00	33,600	33,650	33,400	24,163	811,876,800
30/09/2019	33,600	0.80 ▲	2.38	32,800	33,700	32,850	46,499	1,562,366,400
27/09/2019	32,800	-0.10 ▼	-0.30	32,850	33,050	32,750	22,406	734,916,800
26/09/2019	32,850	-0.40 ▼	-1.22	33,200	33,250	32,700	43,085	1,415,342,250
25/09/2019	33,200	0.10 ▲	0.30	33,150	33,400	33,050	28,024	930,396,800
24/09/2019	33,150	0.10 ▲	0.30	33,050	33,400	33,050	19,413	643,540,950
23/09/2019	33,050	-0.30 ▼	-0.91	33,350	33,400	33,050	24,458	808,336,900
20/09/2019	33,350	-0.50 ▼	-1.50	33,900	34,000	33,300	38,334	1,278,438,900
19/09/2019	33,900	0.40 ▲	1.18	33,500	33,900	33,500	24,934	845,262,600
18/09/2019	33,500	0.50 ▲	1.49	33,000	33,800	33,000	40,129	1,344,321,500
17/09/2019	33,000	-0.30 ▼	-0.91	33,300	33,300	32,800	55,377	1,827,441,000
16/09/2019	33,300	-0.90 ▼	-2.70	34,200	34,200	33,200	50,463	1,680,417,900
13/09/2019	34,200	0.00 ■■	0.00	34,200	34,500	33,500	41,651	1,424,464,200
12/09/2019	34,200	1.40 ▲	4.09	32,850	34,300	33,000	46,828	1,601,517,600
11/09/2019	32,850	0.60 ▲	1.83	32,300	32,850	32,100	50,854	1,670,553,900
10/09/2019	32,300	-1.10 ▼	-3.41	33,350	33,350	32,000	107,477	3,471,507,100
09/09/2019	33,350	-0.90 ▼	-2.70	34,300	34,400	32,950	99,318	3,312,255,300
06/09/2019	34,300	-0.90 ▼	-2.62	35,150	35,250	34,250	52,299	1,793,855,700
05/09/2019	35,150	0.00 ■■	0.00	35,150	35,850	35,150	30,688	1,078,683,200
04/09/2019	35,150	-0.90 ▼	-2.56	36,000	36,000	35,150	38,844	1,365,366,600
03/09/2019	36,000	-0.30 ▼	-0.83	36,250	36,600	35,600	34,343	1,236,348,000
30/08/2019	36,250	0.30 ▲	0.83	36,000	36,550	36,000	33,622	1,218,797,500
29/08/2019	36,000	0.50 ▲	1.39	35,550	36,300	35,600	37,925	1,365,300,000
28/08/2019	35,550	-0.50 ▼	-1.41	36,050	36,500	35,550	63,022	2,240,432,100
27/08/2019	36,050	-1.50 ▼	-4.16	37,500	38,100	36,050	116,952	4,216,119,600
26/08/2019	37,500	-1.10 ▼	-2.93	38,600	38,600	37,350	63,266	2,372,475,000
23/08/2019	38,600	-0.40 ▼	-1.04	39,000	39,100	38,300	43,357	1,673,580,200
22/08/2019	39,000	-0.30 ▼	-0.77	39,300	39,500	39,000	27,163	1,059,357,000
21/08/2019	39,300	0.30 ▲	0.76	39,000	39,400	39,000	36,576	1,437,436,800
20/08/2019	39,000	0.00 ■■	0.00	39,050	39,450	39,000	32,423	1,264,497,000
19/08/2019	39,050	0.10 ▲	0.26	38,900	39,200	38,950	14,561	568,607,050
16/08/2019	38,900	0.30 ▲	0.77	38,600	39,000	38,600	32,636	1,269,540,400
15/08/2019	38,600	-0.60 ▼	-1.55	39,200	39,200	38,100	42,063	1,623,631,800
14/08/2019	39,200	0.00 ■■	0.00	39,200	39,500	39,200	21,717	851,306,400
13/08/2019	39,200	-0.20 ▼	-0.51	39,400	39,450	39,050	34,781	1,363,415,200
12/08/2019	39,400	0.00 ■■	0.00	39,350	39,900	39,300	28,173	1,110,016,200
09/08/2019	39,350	-0.60 ▼	-1.52	39,950	40,000	39,300	41,762	1,643,334,700
08/08/2019	39,950	0.80 ▲	2.00	39,200	39,950	39,000	32,131	1,283,633,450
07/08/2019	39,200	0.40 ▲	1.02	38,800	39,500	39,000	65,921	2,584,103,200
06/08/2019	38,800	-1.30 ▼	-3.35	40,050	39,900	38,800	108,694	4,217,327,200
05/08/2019	40,050	0.00 ■■	0.00	40,000	40,500	39,950	42,461	1,700,563,050
02/08/2019	40,000	-1.20 ▼	-3.00	41,200	40,800	39,800	94,922	3,796,880,000
01/08/2019	41,200	-0.40 ▼	-0.97	41,650	41,700	41,200	48,782	2,009,818,400
31/07/2019	41,650	-0.30 ▼	-0.72	41,900	41,900	41,400	55,229	2,300,287,850
30/07/2019	41,900	-0.60 ▼	-1.43	42,500	42,400	41,900	47,739	2,000,264,100
29/07/2019	42,500	-0.30 ▼	-0.71	42,750	42,600	42,000	32,558	1,383,715,000
26/07/2019	42,750	0.00 ■■	0.00	42,800	42,900	42,600	42,102	1,799,860,500
25/07/2019	42,800	0.30 ▲	0.70	42,500	42,850	42,300	46,216	1,978,044,800
24/07/2019	42,500	-0.20 ▼	-0.47	42,700	42,900	42,500	60,535	2,572,737,500
23/07/2019	42,700	0.70 ▲	1.64	42,000	43,000	42,000	71,643	3,059,156,100
22/07/2019	42,000	0.00 ■■	0.00	42,050	42,500	41,950	55,350	2,324,700,000
19/07/2019	42,050	-0.50 ▼	-1.19	42,500	42,500	41,950	71,857	3,021,586,850
18/07/2019	42,500	0.00 ■■	0.00	42,500	42,600	42,100	39,791	1,691,117,500
17/07/2019	42,500	0.40 ▲	0.94	42,100	42,650	41,800	103,933	4,417,152,500
16/07/2019	42,100	-1.70 ▼	-4.04	43,750	44,300	41,800	305,979	12,881,715,900
15/07/2019	43,750	-0.10 ▼	-0.23	43,900	43,900	43,650	58,474	2,558,237,500
12/07/2019	43,900	0.20 ▲	0.46	43,700	44,300	43,550	158,547	6,960,213,300
11/07/2019	43,700	0.50 ▲	1.14	43,250	43,800	43,050	104,862	4,582,469,400
10/07/2019	43,250	0.50 ▲	1.16	42,800	43,650	42,750	189,564	8,198,643,000
09/07/2019	42,800	-0.10 ▼	-0.23	42,900	43,000	42,600	48,936	2,094,460,800
08/07/2019	42,900	0.70 ▲	1.63	42,200	42,900	41,950	85,080	3,649,932,000
05/07/2019	42,200	-0.10 ▼	-0.24	42,300	42,450	42,150	46,680	1,969,896,000
04/07/2019	42,300	0.50 ▲	1.18	41,800	42,350	42,000	46,743	1,977,228,900
03/07/2019	41,800	-0.20 ▼	-0.48	42,000	42,000	41,700	22,524	941,503,200
02/07/2019	42,000	0.00 ■■	0.00	42,000	42,300	41,800	29,665	1,245,930,000
01/07/2019	42,000	0.00 ■■	0.00	42,000	42,400	41,900	29,610	1,243,620,000
28/06/2019	42,000	0.80 ▲	1.90	41,200	42,000	41,200	66,286	2,784,012,000
27/06/2019	41,200	-0.30 ▼	-0.73	41,550	41,900	41,200	82,226	3,387,711,200
26/06/2019	41,550	-0.70 ▼	-1.68	42,200	42,200	41,550	113,920	4,733,376,000
25/06/2019	42,200	-0.70 ▼	-1.66	42,900	42,900	42,200	113,194	4,776,786,800
24/06/2019	42,900	-0.30 ▼	-0.70	43,200	43,400	42,850	49,878	2,139,766,200
21/06/2019	43,200	-0.40 ▼	-0.93	43,600	43,900	42,900	75,727	3,271,406,400
20/06/2019	43,600	0.80 ▲	1.83	42,850	43,700	42,850	100,912	4,399,763,200
19/06/2019	42,850	0.40 ▲	0.93	42,500	43,450	42,700	58,030	2,486,585,500
18/06/2019	42,500	0.30 ▲	0.71	42,200	42,500	41,950	30,968	1,316,140,000
17/06/2019	42,200	-0.50 ▼	-1.18	42,750	42,950	41,750	51,374	2,167,982,800
16/06/2019	42,750	0.60 ▲	1.40	42,150	42,800	41,900	51,942	2,220,520,500
14/06/2019	42,750	0.60 ▲	1.40	42,150	42,800	41,900	51,942	2,220,520,500
13/06/2019	42,150	-1.30 ▼	-3.08	43,400	43,400	42,150	72,536	3,057,392,400
11/06/2019	43,300	0.00 ■■	0.00	43,250	43,700	43,000	76,900	3,329,770,000
10/06/2019	43,250	0.00 ■■	0.00	43,200	43,600	43,050	69,031	2,985,590,750
09/06/2019	43,200	1.70 ▲	3.94	41,500	43,200	41,700	111,558	4,819,305,600
07/06/2019	43,200	1.70 ▲	3.94	41,500	43,200	41,700	111,558	4,819,305,600
06/06/2019	41,500	-0.50 ▼	-1.20	42,000	41,950	41,250	35,460	1,471,590,000
05/06/2019	42,000	0.50 ▲	1.19	41,450	42,400	41,600	46,303	1,944,726,000
04/06/2019	41,450	0.40 ▲	0.97	41,100	41,900	41,100	56,663	2,348,681,350
03/06/2019	41,100	-2.40 ▼	-5.84	43,450	43,000	41,100	103,291	4,245,260,100
02/06/2019	43,450	-1.40 ▼	-3.22	44,850	44,350	43,450	140,152	6,089,604,400
31/05/2019	43,450	-1.40 ▼	-3.22	44,850	44,350	43,450	140,152	6,089,604,400
30/05/2019	44,850	0.50 ▲	1.11	44,400	45,300	44,000	130,901	5,870,909,850
29/05/2019	44,400	-0.60 ▼	-1.35	45,000	45,000	43,900	106,925	4,747,470,000
28/05/2019	45,000	1.60 ▲	3.56	43,400	45,000	43,700	194,604	8,757,180,000
27/05/2019	43,400	0.50 ▲	1.15	42,850	43,400	42,650	78,551	3,409,113,400
26/05/2019	42,850	0.10 ▲	0.23	42,800	43,300	42,400	150,805	6,461,994,250
24/05/2019	42,850	0.10 ▲	0.23	42,800	43,300	42,400	150,805	6,461,994,250
23/05/2019	42,800	0.20 ▲	0.47	42,600	42,800	42,400	83,059	3,554,925,200
22/05/2019	42,600	0.30 ▲	0.70	42,300	43,250	42,100	169,005	7,199,613,000
21/05/2019	42,300	1.20 ▲	2.84	41,150	42,450	41,400	220,622	9,332,310,600
20/05/2019	41,150	0.50 ▲	1.22	40,600	41,250	40,600	83,928	3,453,637,200
19/05/2019	40,600	0.00 ■■	0.00	40,600	41,200	40,550	51,605	2,095,163,000
17/05/2019	40,600	0.00 ■■	0.00	40,600	41,200	40,550	51,605	2,095,163,000
16/05/2019	40,600	-0.20 ▼	-0.49	40,800	41,000	40,600	27,119	1,101,031,400
15/05/2019	40,800	-0.40 ▼	-0.98	41,200	41,700	40,800	65,431	2,669,584,800
14/05/2019	41,200	1.10 ▲	2.67	40,100	41,200	39,600	96,399	3,971,638,800
13/05/2019	40,100	1.00 ▲	2.49	39,100	40,450	38,500	75,928	3,044,712,800
12/05/2019	39,100	0.00 ■■	0.00	39,150	39,650	38,550	54,576	2,133,921,600
10/05/2019	39,100	0.00 ■■	0.00	39,150	39,650	38,550	54,576	2,133,921,600
09/05/2019	39,150	-0.20 ▼	-0.51	39,350	39,900	39,050	33,228	1,300,876,200
08/05/2019	39,350	-1.20 ▼	-3.05	40,500	40,000	39,300	51,473	2,025,462,550
07/05/2019	40,500	40.50 ▲	100.00	0	42,500	40,500	125,568	5,085,504,000
23/04/2019	40,300	-0.10 ▼	-0.25	40,400	40,900	40,200	65,280	2,630,784,000
22/04/2019	40,300	-0.10 ▼	-0.25	40,400	40,900	40,200	65,280	2,630,784,000
21/04/2019	40,600	0.50 ▲	1.23	40,100	40,900	39,900	71,240	2,892,344,000
19/04/2019	40,600	0.50 ▲	1.23	40,100	40,900	39,900	71,240	2,892,344,000
18/04/2019	40,200	-0.60 ▼	-1.49	40,800	40,600	39,800	63,440	2,550,288,000
17/04/2019	40,400	-0.60 ▼	-1.49	41,000	41,200	40,200	66,970	2,705,588,000
16/04/2019	41,200	1.00 ▲	2.43	40,200	41,500	40,300	107,550	4,431,060,000
15/04/2019	40,900	1.80 ▲	4.40	39,100	41,000	38,500	117,180	4,792,662,000
14/04/2019	40,900	1.80 ▲	4.40	39,100	41,000	38,500	117,180	4,792,662,000
12/04/2019	40,900	1.80 ▲	4.40	39,100	41,000	38,500	117,180	4,792,662,000
11/04/2019	39,100	-0.60 ▼	-1.53	39,700	39,700	38,800	68,710	2,686,561,000
10/04/2019	39,500	-1.20 ▼	-3.04	40,700	40,600	39,200	103,820	4,100,890,000
09/04/2019	40,300	-0.80 ▼	-1.99	41,100	41,300	40,300	89,310	3,599,193,000
08/04/2019	41,100	0.20 ▲	0.49	40,900	41,300	40,900	51,130	2,101,443,000
07/04/2019	41,000	0.00 ■■	0.00	41,000	41,300	40,700	30,650	1,256,650,000
05/04/2019	41,000	0.00 ■■	0.00	41,000	41,300	40,700	30,650	1,256,650,000
04/04/2019	41,000	0.40 ▲	0.98	40,600	41,300	40,600	59,240	2,428,840,000
03/04/2019	40,600	-0.40 ▼	-0.99	41,000	41,000	40,400	39,360	1,598,016,000
02/04/2019	40,900	-0.20 ▼	-0.49	41,100	41,400	40,800	67,960	2,779,564,000
01/04/2019	40,900	-0.30 ▼	-0.73	41,200	41,400	40,900	48,420	1,980,378,000
29/03/2019	41,000	0.10 ▲	0.24	40,900	41,600	40,900	46,730	1,915,930,000
28/03/2019	41,000	0.00 ■■	0.00	41,000	41,100	40,600	29,500	1,209,500,000
27/03/2019	41,000	0.60 ▲	1.46	40,400	41,300	40,400	92,990	3,812,590,000
26/03/2019	40,500	0.20 ▲	0.49	40,300	41,000	40,200	48,050	1,946,025,000
25/03/2019	40,600	-0.70 ▼	-1.72	41,300	41,200	39,800	93,110	3,780,266,000
22/03/2019	41,500	-0.50 ▼	-1.20	42,000	41,700	40,800	100,710	4,179,465,000
21/03/2019	41,200	-0.80 ▼	-1.94	42,000	42,800	41,000	219,510	9,043,812,000
20/03/2019	42,300	-0.30 ▼	-0.71	42,600	42,400	41,400	92,670	3,919,941,000
19/03/2019	42,200	-0.90 ▼	-2.13	43,100	43,600	42,000	117,200	4,945,840,000
18/03/2019	43,300	1.40 ▲	3.23	41,900	43,900	42,000	221,610	9,595,713,000
15/03/2019	42,300	1.00 ▲	2.36	41,300	42,500	41,500	128,420	5,432,166,000
14/03/2019	42,000	1.10 ▲	2.62	40,900	42,400	40,600	150,660	6,327,720,000
13/03/2019	40,800	-0.30 ▼	-0.74	41,100	41,200	40,700	112,270	4,580,616,000
12/03/2019	41,200	0.30 ▲	0.73	40,900	41,500	40,800	143,000	5,891,600,000
11/03/2019	40,800	-0.30 ▼	-0.74	41,100	41,300	40,400	81,940	3,343,152,000
08/03/2019	40,800	-1.50 ▼	-3.68	42,300	42,000	40,600	151,440	6,178,752,000
07/03/2019	42,000	-0.10 ▼	-0.24	42,100	42,800	41,900	70,990	2,981,580,000
06/03/2019	42,100	-0.50 ▼	-1.19	42,600	42,800	41,500	73,120	3,078,352,000
05/03/2019	42,600	0.30 ▲	0.70	42,300	43,000	42,300	134,550	5,731,830,000
04/03/2019	42,900	2.80 ▲	6.53	40,100	43,000	40,200	214,900	9,219,210,000
01/03/2019	40,500	0.70 ▲	1.73	39,800	40,700	39,200	122,370	4,955,985,000
28/02/2019	39,400	-0.50 ▼	-1.27	39,900	40,500	39,200	102,070	4,021,558,000
27/02/2019	40,200	1.40 ▲	3.48	38,800	40,500	38,800	192,280	7,729,656,000
26/02/2019	38,800	-0.20 ▼	-0.52	39,000	39,200	38,500	53,910	2,091,708,000
25/02/2019	38,700	-0.20 ▼	-0.52	38,900	39,800	38,500	64,930	2,512,791,000
22/02/2019	39,100	0.30 ▲	0.77	38,800	39,200	38,000	97,180	3,799,738,000
21/02/2019	39,000	0.80 ▲	2.05	38,200	39,000	37,900	62,810	2,449,590,000
20/02/2019	38,100	-1.20 ▼	-3.15	39,300	38,800	37,700	74,350	2,832,735,000
03/01/2017	46,000	0.50 ▲	1.10	45,500	46,000	46,000	50,000	2,300,000,000
02/01/2017	45,500	0.00 ■■	0.00	45,500	46,000	45,000	300,000	13,550,000,000
01/01/2017	45,500	0.00 ■■	0.00	45,500	46,000	45,000	300,000	13,550,000,000
31/12/2016	45,500	0.00 ■■	0.00	45,500	46,000	45,000	300,000	13,550,000,000
30/12/2016	45,500	0.17 ▲	0.37	45,333	46,000	45,000	300,000	13,550,000,000
29/12/2016	45,333	0.00 ■■	0.00	45,333	46,000	45,000	330,000	14,900,000,000
28/12/2016	45,333	0.00 ■■	0.00	45,333	46,000	45,000	330,000	14,900,000,000
27/12/2016	45,333	0.33 ▲	0.74	45,000	46,000	45,000	330,000	14,900,000,000
26/12/2016	45,000	0.00 ■■	0.00	45,000	45,000	45,000	280,000	12,600,000,000
25/12/2016	45,000	0.00 ■■	0.00	45,000	45,000	45,000	30,000	1,350,000,000
24/12/2016	45,000	0.67 ▲	1.50	44,333	45,000	45,000	30,000	1,350,000,000
23/12/2016	44,333	0.53 ▲	1.22	43,800	45,000	43,000	100,000	4,400,000,000
22/12/2016	43,800	0.30 ▲	0.69	43,500	45,000	41,000	230,000	10,130,000,000
21/12/2016	43,500	0.00 ■■	0.00	43,500	45,000	41,000	200,000	8,780,000,000
20/12/2016	43,500	0.00 ■■	0.00	43,500	45,000	41,000	200,000	8,780,000,000
19/12/2016	43,500	0.00 ■■	0.00	43,500	45,000	41,000	200,000	8,780,000,000
18/12/2016	43,500	0.33 ▲	0.77	43,167	45,000	41,000	200,000	8,780,000,000
17/12/2016	43,167	0.23 ▲	0.53	42,938	45,000	41,000	213,000	9,332,500,000
16/12/2016	42,938	0.37 ▲	0.86	42,571	45,000	41,000	253,000	11,022,500,000
15/12/2016	42,571	0.17 ▲	0.40	42,400	45,000	41,000	233,000	10,097,500,000
14/12/2016	42,400	0.00 ■■	0.00	42,400	43,500	41,000	103,000	4,367,500,000
13/12/2016	42,400	1.35 ▲	3.29	41,050	43,500	41,000	103,000	4,367,500,000
12/12/2016	41,050	-0.36 ▼	-0.87	41,409	43,500	36,000	718,000	27,667,500,000
11/12/2016	41,409	0.00 ■■	0.00	41,409	45,000	36,000	1,258,000	51,967,500,000
10/12/2016	41,409	0.24 ▲	0.59	41,167	45,000	36,000	1,258,000	51,967,500,000
09/12/2016	41,167	0.31 ▲	0.76	40,857	45,000	36,000	1,245,000	51,415,000,000
08/12/2016	40,857	0.27 ▲	0.68	40,583	45,000	36,000	1,205,000	49,725,000,000
07/12/2016	40,583	0.23 ▲	0.56	40,357	45,000	36,000	1,155,000	47,600,000,000
06/12/2016	40,357	0.61 ▲	1.53	39,750	45,000	36,000	1,205,000	49,550,000,000
05/12/2016	39,750	-0.05 ▼	-0.13	39,800	45,000	36,000	1,815,000	71,930,000,000
04/12/2016	39,800	1.30 ▲	3.38	38,500	45,000	36,000	1,200,000	48,630,000,000
03/12/2016	38,500	-1.00 ▼	-2.53	39,500	40,000	36,000	660,000	24,330,000,000
02/12/2016	39,500	0.00 ■■	0.00	39,500	43,000	36,000	970,000	36,695,000,000
01/12/2016	39,500	0.42 ▲	1.08	39,077	43,000	36,000	970,000	36,695,000,000
30/11/2016	39,077	0.00 ■■	0.00	39,077	43,000	35,500	1,180,000	44,175,000,000
29/11/2016	39,077	-0.01 ▼	-0.02	39,083	43,000	35,500	1,180,000	44,175,000,000
28/11/2016	39,083	-10.32 ▼	-20.88	49,400	43,000	35,500	1,130,000	42,225,000,000
27/11/2016	49,400	2.00 ▲	4.22	47,400	140,000	35,500	521,000	19,985,000,000
26/11/2016	47,400	3.72 ▲	8.51	43,682	120,000	35,500	521,000	19,965,000,000
25/11/2016	43,682	8.27 ▲	23.34	35,417	88,000	35,500	720,000	32,495,000,000
24/11/2016	35,417	1.75 ▲	5.20	33,667	43,000	27,500	13,360,000	527,730,000,000
23/11/2016	33,667	6.17 ▲	22.43	27,500	38,000	27,500	310,000	10,230,000,000
22/11/2016	27,500	0.00 ■■	0.00	27,500	27,500	27,500	100,000	2,750,000,000
21/11/2016	27,500	-0.25 ▼	-0.90	27,750	27,500	27,500	100,000	2,750,000,000
20/11/2016	27,750	0.00 ■■	0.00	27,750	28,000	27,500	115,000	3,170,000,000
19/11/2016	27,750	0.00 ■■	0.00	27,750	28,000	27,500	115,000	3,170,000,000
18/11/2016	27,750	0.00 ■■	0.00	27,750	28,000	27,500	115,000	3,170,000,000
17/11/2016	27,750	-0.25 ▼	-0.89	28,000	28,000	27,500	115,000	3,170,000,000
16/11/2016	28,000	0.00 ■■	0.00	28,000	28,000	28,000	15,000	420,000,000
15/11/2016	28,000	0.00 ■■	0.00	28,000	28,000	28,000	15,000	420,000,000
14/11/2016	28,000	0.00 ■■	0.00	28,000	28,000	28,000	15,000	420,000,000
13/11/2016	28,000	7.00 ▲	33.33	21,000	28,000	28,000	15,000	420,000,000
18/07/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100,000	2,100,000,000
17/07/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100,000	2,100,000,000
16/07/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100,000	2,100,000,000
15/07/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100,000	2,100,000,000
14/07/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100,000	2,100,000,000
13/07/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100,000	2,100,000,000
12/07/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100,000	2,100,000,000
11/07/2016	21,000	-0.50 ▼	-2.33	21,500	21,000	21,000	100,000	2,100,000,000
05/06/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
04/06/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
03/06/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
02/06/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
01/06/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
31/05/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
30/05/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
29/05/2016	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
28/05/2016	21,500	0.50 ▲	2.38	21,000	21,500	21,500	100,000	2,150,000,000
16/05/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30,000	630,000,000
15/05/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30,000	630,000,000
14/05/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30,000	630,000,000
13/05/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30,000	630,000,000
12/05/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30,000	630,000,000
11/05/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30,000	630,000,000
10/05/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30,000	630,000,000
09/05/2016	21,000	0.00 ■■	0.00	21,000	21,000	21,000	30,000	630,000,000
08/05/2016	21,000	-2.00 ▼	-8.70	23,000	21,000	21,000	30,000	630,000,000
06/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,000	460,000,000
05/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,000	460,000,000
04/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,000	460,000,000
03/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,000	460,000,000
02/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,000	460,000,000
01/05/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,000	460,000,000
30/04/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,000	460,000,000
29/04/2016	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20,000	460,000,000
28/04/2016	23,000	1.50 ▲	6.98	21,500	23,000	23,000	20,000	460,000,000
21/04/2016	21,500	0.50 ▲	2.38	21,000	21,500	21,500	100,000	2,150,000,000
20/04/2016	21,000	0.00 ■■	0.00	21,000	21,500	20,000	280,000	5,900,000,000
19/04/2016	21,000	0.00 ■■	0.00	21,000	21,500	20,000	280,000	5,900,000,000
18/04/2016	21,000	0.00 ■■	0.00	21,000	21,500	20,000	280,000	5,900,000,000
17/04/2016	21,000	0.00 ■■	0.00	21,000	21,500	20,000	280,000	5,900,000,000
16/04/2016	21,000	0.00 ■■	0.00	21,000	21,500	20,000	280,000	5,900,000,000
15/04/2016	21,000	0.00 ■■	0.00	21,000	21,500	20,000	280,000	5,900,000,000
14/04/2016	21,000	0.00 ■■	0.00	21,000	21,500	20,000	280,000	5,900,000,000
13/04/2016	21,000	0.25 ▲	1.20	20,750	21,500	20,000	280,000	5,900,000,000
12/04/2016	20,750	0.42 ▲	2.05	20,333	21,500	20,000	180,000	3,750,000,000
06/04/2016	20,333	0.33 ▲	1.67	20,000	22,000	19,500	120,000	2,465,000,000
05/04/2016	20,000	0.00 ■■	0.00	20,000	22,000	19,000	140,000	2,845,000,000
04/04/2016	20,000	0.00 ■■	0.00	20,000	22,000	19,000	140,000	2,845,000,000
03/04/2016	20,000	0.00 ■■	0.00	20,000	22,000	19,000	140,000	2,845,000,000
02/04/2016	20,000	0.00 ■■	0.00	20,000	22,000	19,000	140,000	2,845,000,000
01/04/2016	20,000	0.00 ■■	0.00	20,000	22,000	19,000	140,000	2,845,000,000
31/03/2016	20,000	0.00 ■■	0.00	20,000	22,000	19,000	140,000	2,845,000,000
30/03/2016	20,000	0.00 ■■	0.00	20,000	22,000	19,000	140,000	2,845,000,000
29/03/2016	20,000	1.00 ▲	5.26	19,000	22,000	19,000	140,000	2,845,000,000
28/03/2016	19,000	0.50 ▲	2.70	18,500	19,000	19,000	20,000	380,000,000
23/03/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	30,000	555,000,000
22/03/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	30,000	555,000,000
21/03/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	30,000	555,000,000
20/03/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	30,000	555,000,000
19/03/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	30,000	555,000,000
18/03/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	30,000	555,000,000
17/03/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	30,000	555,000,000
16/03/2016	18,500	-1.50 ▼	-7.50	20,000	18,500	18,500	30,000	555,000,000
12/10/2015	20,000	-1.50 ▼	-6.98	21,500	20,000	20,000	50,000	1,000,000,000
11/10/2015	21,500	0.00 ■■	0.00	21,500	23,000	20,000	150,000	3,300,000,000
10/10/2015	21,500	0.00 ■■	0.00	21,500	23,000	20,000	150,000	3,300,000,000
09/10/2015	21,500	0.00 ■■	0.00	21,500	23,000	20,000	150,000	3,300,000,000
08/10/2015	21,500	0.00 ■■	0.00	21,500	23,000	20,000	150,000	3,300,000,000
07/10/2015	21,500	0.00 ■■	0.00	21,500	23,000	20,000	150,000	3,300,000,000
06/10/2015	21,500	0.00 ■■	0.00	21,500	23,000	20,000	150,000	3,300,000,000
05/10/2015	21,500	0.00 ■■	0.00	21,500	23,000	20,000	150,000	3,300,000,000
04/10/2015	21,500	-1.50 ▼	-6.52	23,000	23,000	20,000	150,000	3,300,000,000
03/10/2015	23,000	1.00 ▲	4.55	22,000	23,000	23,000	100,000	2,300,000,000
02/10/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	200,000	4,400,000,000
01/10/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	360,000	7,920,000,000
30/09/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	360,000	7,920,000,000
29/09/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	360,000	7,920,000,000
28/09/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	360,000	7,920,000,000
27/09/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	360,000	7,920,000,000
26/09/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	360,000	7,920,000,000
25/09/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	360,000	7,920,000,000
24/09/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	260,000	5,720,000,000
23/09/2015	22,000	0.00 ■■	0.00	0	22,000	22,000	160,000	3,520,000,000
01/01/1970	16,800	0.00 ■■	0.00	16,800	0	0	0	0

(ĐVT: 1,000 VNĐ)