Lịch sử giao dịch SCG - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP cáp treo Sông Cấm
Mã CK: SCG 64.90 ■■ 0 (0%) (cập nhật 23:45 20/12/2024)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: Đang cập nhật

SCG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
20/12/2024	64,900	0.00 ■■	0.00	64,900	65,100	64,800	4,030	261,547,000
19/12/2024	64,900	-0.10 ▼	-0.15	65,000	65,200	64,800	4,410	286,209,000
18/12/2024	65,000	0.10 ▲	0.15	64,900	65,000	64,800	4,080	265,200,000
17/12/2024	64,900	0.10 ▲	0.15	64,800	65,000	64,600	4,210	273,229,000
16/12/2024	64,800	-0.10 ▼	-0.15	64,900	65,000	64,700	4,070	263,736,000
13/12/2024	64,900	-0.30 ▼	-0.46	65,200	65,300	64,900	4,210	273,229,000
12/12/2024	65,200	0.10 ▲	0.15	65,100	65,200	65,100	4,170	271,884,000
11/12/2024	65,100	-0.20 ▼	-0.31	65,300	65,300	65,000	3,940	256,494,000
10/12/2024	65,300	-0.40 ▼	-0.61	65,700	65,600	65,300	3,920	255,976,000
09/12/2024	65,700	0.00 ■■	0.00	65,700	65,800	65,600	4,060	266,742,000
06/12/2024	65,700	-0.10 ▼	-0.15	65,800	66,000	65,600	4,180	274,626,000
05/12/2024	65,800	0.00 ■■	0.00	65,800	65,900	65,400	3,900	256,620,000
04/12/2024	65,800	0.10 ▲	0.15	65,700	65,800	65,600	4,280	281,624,000
03/12/2024	65,700	0.20 ▲	0.30	65,500	65,800	65,500	3,850	252,945,000
02/12/2024	65,500	-0.20 ▼	-0.31	65,700	65,800	65,500	4,050	265,275,000
28/11/2024	65,700	0.00 ■■	0.00	65,700	65,800	65,500	3,900	256,230,000
27/11/2024	65,700	-0.30 ▼	-0.46	66,000	66,000	65,600	4,260	279,882,000
26/11/2024	66,000	0.00 ■■	0.00	66,000	66,100	65,900	4,610	304,260,000
25/11/2024	66,000	0.30 ▲	0.45	65,700	66,000	65,800	3,780	249,480,000
22/11/2024	65,700	0.10 ▲	0.15	65,600	65,800	65,500	3,420	224,694,000
21/11/2024	65,600	0.10 ▲	0.15	65,500	65,700	65,400	3,970	260,432,000
20/11/2024	65,500	0.30 ▲	0.46	65,200	65,500	65,000	4,310	282,305,000
19/11/2024	65,200	0.20 ▲	0.31	65,000	65,200	65,100	3,800	247,760,000
18/11/2024	65,000	-0.20 ▼	-0.31	65,200	65,300	65,000	3,890	252,850,000
15/11/2024	65,200	-0.10 ▼	-0.15	65,300	65,500	65,100	4,060	264,712,000
14/11/2024	65,300	-0.30 ▼	-0.46	65,600	65,700	65,300	4,080	266,424,000
13/11/2024	65,600	0.10 ▲	0.15	65,500	65,700	65,400	3,870	253,872,000
12/11/2024	65,500	0.00 ■■	0.00	65,500	65,600	65,300	4,010	262,655,000
11/11/2024	65,500	-0.10 ▼	-0.15	65,600	65,800	65,400	4,610	301,955,000
08/11/2024	65,600	0.70 ▲	1.07	64,900	66,100	64,800	4,660	305,696,000
07/11/2024	64,900	0.00 ■■	0.00	64,900	65,100	64,800	4,400	285,560,000
06/11/2024	64,900	0.20 ▲	0.31	64,700	64,900	64,700	4,230	274,527,000
05/11/2024	64,700	-0.10 ▼	-0.15	64,800	64,800	64,600	3,990	258,153,000
04/11/2024	64,800	0.00 ■■	0.00	64,800	64,900	64,700	3,850	249,480,000
01/11/2024	64,800	-0.30 ▼	-0.46	65,100	65,100	64,800	3,980	257,904,000
31/10/2024	65,100	-0.20 ▼	-0.31	65,300	65,300	65,000	4,140	269,514,000
30/10/2024	65,300	-0.20 ▼	-0.31	65,500	65,700	65,300	3,850	251,405,000
29/10/2024	65,500	0.40 ▲	0.61	65,100	65,600	65,400	4,410	288,855,000
28/10/2024	65,100	-0.30 ▼	-0.46	65,400	65,400	65,100	4,020	261,702,000
25/10/2024	65,400	0.30 ▲	0.46	65,100	65,500	65,100	4,420	289,068,000
24/10/2024	65,100	0.10 ▲	0.15	65,000	65,300	65,100	3,720	242,172,000
23/10/2024	65,000	0.10 ▲	0.15	64,900	65,300	64,900	4,060	263,900,000
22/10/2024	64,900	0.10 ▲	0.15	64,800	65,000	64,800	4,410	286,209,000
21/10/2024	64,800	0.10 ▲	0.15	64,700	64,800	64,400	4,180	270,864,000
18/10/2024	64,700	-0.20 ▼	-0.31	64,900	65,000	64,600	3,900	252,330,000
17/10/2024	64,900	0.10 ▲	0.15	64,800	65,000	64,700	3,540	229,746,000
16/10/2024	64,800	-0.30 ▼	-0.46	65,100	65,100	64,700	4,280	277,344,000
15/10/2024	65,100	-0.30 ▼	-0.46	65,400	65,400	65,100	3,930	255,843,000
14/10/2024	65,400	0.10 ▲	0.15	65,300	65,400	65,200	3,970	259,638,000
11/10/2024	65,300	0.00 ■■	0.00	65,300	65,500	65,200	4,030	263,159,000
10/10/2024	65,300	-0.20 ▼	-0.31	65,500	65,700	65,200	3,540	231,162,000
09/10/2024	65,500	0.00 ■■	0.00	65,500	65,700	65,400	4,580	299,990,000
08/10/2024	65,500	0.20 ▲	0.31	65,300	65,600	65,300	4,650	304,575,000
07/10/2024	65,300	0.30 ▲	0.46	65,000	65,400	65,100	4,230	276,219,000
04/10/2024	65,000	-0.20 ▼	-0.31	65,200	65,300	65,000	3,920	254,800,000
03/10/2024	65,200	-0.30 ▼	-0.46	65,500	65,700	65,000	4,410	287,532,000
02/10/2024	65,500	-0.30 ▼	-0.46	65,800	65,700	65,400	4,070	266,585,000
01/10/2024	65,800	0.40 ▲	0.61	65,400	66,000	65,300	4,630	304,654,000
30/09/2024	65,400	-0.30 ▼	-0.46	65,700	65,800	65,400	4,190	274,026,000
27/09/2024	65,700	-0.50 ▼	-0.76	66,200	66,200	65,300	4,110	270,027,000
26/09/2024	66,200	0.30 ▲	0.45	65,900	66,200	65,700	4,920	325,704,000
25/09/2024	65,900	0.20 ▲	0.30	65,700	66,000	65,700	4,400	289,960,000
24/09/2024	65,700	0.20 ▲	0.30	65,500	65,800	65,500	4,610	302,877,000
23/09/2024	65,500	0.00 ■■	0.00	65,500	65,700	65,400	4,080	267,240,000
20/09/2024	65,500	0.10 ▲	0.15	65,400	65,600	65,200	4,270	279,685,000
19/09/2024	65,400	-0.30 ▼	-0.46	65,700	65,700	65,300	3,890	254,406,000
18/09/2024	65,700	0.00 ■■	0.00	65,700	65,700	65,400	3,920	257,544,000
17/09/2024	65,700	0.30 ▲	0.46	65,400	65,700	65,500	4,030	264,771,000
16/09/2024	65,400	-0.10 ▼	-0.15	65,500	65,600	65,400	4,430	289,722,000
13/09/2024	65,500	0.00 ■■	0.00	65,500	65,600	65,300	4,000	262,000,000
12/09/2024	65,500	0.10 ▲	0.15	65,400	65,500	65,100	4,210	275,755,000
11/09/2024	65,400	0.00 ■■	0.00	65,400	65,500	65,200	4,110	268,794,000
10/09/2024	65,400	0.20 ▲	0.31	65,200	65,600	65,200	4,400	287,760,000
09/09/2024	65,200	0.30 ▲	0.46	64,900	65,200	64,700	4,150	270,580,000
06/09/2024	64,900	0.30 ▲	0.46	64,600	65,000	64,600	4,660	302,434,000
05/09/2024	64,600	0.30 ▲	0.46	64,300	64,700	64,100	4,920	317,832,000
04/09/2024	64,300	-0.30 ▼	-0.47	64,600	64,500	64,200	3,990	256,557,000
30/08/2024	64,600	0.20 ▲	0.31	64,400	64,600	64,300	4,360	281,656,000
29/08/2024	64,400	-0.40 ▼	-0.62	64,800	64,800	64,200	4,480	288,512,000
28/08/2024	64,800	-0.10 ▼	-0.15	64,900	65,100	64,600	3,970	257,256,000
27/08/2024	64,900	-0.30 ▼	-0.46	65,200	65,300	64,700	3,970	257,653,000
26/08/2024	65,200	0.10 ▲	0.15	65,100	65,300	64,900	4,310	281,012,000
23/08/2024	65,100	-0.10 ▼	-0.15	65,200	65,200	65,000	3,850	250,635,000
22/08/2024	65,200	-0.20 ▼	-0.31	65,400	65,400	65,000	4,040	263,408,000
21/08/2024	65,400	-0.30 ▼	-0.46	65,700	65,600	65,300	4,130	270,102,000
20/08/2024	65,700	0.10 ▲	0.15	65,600	65,800	65,200	4,440	291,708,000
19/08/2024	65,600	0.20 ▲	0.30	65,400	65,800	65,200	4,680	307,008,000
16/08/2024	65,400	0.20 ▲	0.31	65,200	65,500	65,100	4,520	295,608,000
15/08/2024	65,200	-0.30 ▼	-0.46	65,500	65,500	65,100	4,040	263,408,000
14/08/2024	65,500	-0.20 ▼	-0.31	65,700	65,600	65,400	4,040	264,620,000
13/08/2024	65,700	-0.60 ▼	-0.91	66,300	66,100	65,700	3,990	262,143,000
12/08/2024	66,300	0.30 ▲	0.45	66,000	66,500	65,900	4,280	283,764,000
09/08/2024	66,000	0.10 ▲	0.15	65,900	66,100	65,800	3,640	240,240,000
08/08/2024	65,900	0.10 ▲	0.15	65,800	66,000	65,700	4,320	284,688,000
07/08/2024	65,800	0.60 ▲	0.91	65,200	65,900	65,400	4,240	278,992,000
06/08/2024	65,200	0.50 ▲	0.77	64,700	65,300	64,800	4,770	311,004,000
05/08/2024	64,700	-0.10 ▼	-0.15	64,800	64,900	64,500	4,030	260,741,000
02/08/2024	64,800	-0.10 ▼	-0.15	64,900	65,100	64,600	4,130	267,624,000
01/08/2024	64,900	-0.10 ▼	-0.15	65,000	65,100	64,800	3,850	249,865,000
31/07/2024	65,000	0.30 ▲	0.46	64,700	65,000	64,700	4,180	271,700,000
30/07/2024	64,700	-0.20 ▼	-0.31	64,900	65,000	64,700	4,280	276,916,000
29/07/2024	64,900	0.00 ■■	0.00	64,900	65,100	64,800	4,660	302,434,000
26/07/2024	64,900	0.30 ▲	0.46	64,600	65,000	64,700	4,250	275,825,000
25/07/2024	64,600	-0.30 ▼	-0.46	64,900	64,900	64,500	3,560	229,976,000
24/07/2024	64,900	0.20 ▲	0.31	64,700	64,900	64,600	3,950	256,355,000
23/07/2024	64,700	-0.10 ▼	-0.15	64,800	65,000	64,700	4,170	269,799,000
22/07/2024	64,800	-0.20 ▼	-0.31	65,000	65,200	64,700	4,620	299,376,000
19/07/2024	65,000	-0.10 ▼	-0.15	65,100	65,200	64,900	4,240	275,600,000
18/07/2024	65,100	-0.20 ▼	-0.31	65,300	65,400	65,000	4,050	263,655,000
17/07/2024	65,300	-0.10 ▼	-0.15	65,400	65,500	65,100	4,420	288,626,000
16/07/2024	65,700	0.10 ▲	0.15	65,600	65,700	65,700	160	10,512,000
15/07/2024	65,600	0.10 ▲	0.15	65,500	65,800	65,500	4,560	299,136,000
12/07/2024	65,500	0.10 ▲	0.15	65,400	65,500	65,300	4,290	280,995,000
11/07/2024	65,400	0.10 ▲	0.15	65,300	65,600	65,200	4,060	265,524,000
10/07/2024	65,300	-0.10 ▼	-0.15	65,400	65,700	65,200	4,380	286,014,000
09/07/2024	65,400	0.10 ▲	0.15	65,300	65,500	65,200	4,680	306,072,000
08/07/2024	65,200	-0.10 ▼	-0.15	65,300	65,400	65,200	5,020	327,304,000
05/07/2024	65,300	0.00 ■■	0.00	65,300	65,500	65,100	4,430	289,279,000
04/07/2024	65,300	-0.30 ▼	-0.46	65,600	65,800	65,300	4,280	279,484,000
03/07/2024	65,600	0.00 ■■	0.00	65,600	65,700	65,400	4,030	264,368,000
02/07/2024	65,600	0.30 ▲	0.46	65,300	65,600	65,300	4,580	300,448,000
01/07/2024	65,300	0.20 ▲	0.31	65,100	65,400	65,200	4,300	280,790,000
28/06/2024	65,100	-0.20 ▼	-0.31	65,300	65,400	65,000	4,020	261,702,000
27/06/2024	65,300	0.20 ▲	0.31	65,100	65,300	65,100	4,140	270,342,000
26/06/2024	65,100	0.00 ■■	0.00	65,100	65,400	64,900	4,300	279,930,000
25/06/2024	65,100	-0.10 ▼	-0.15	65,200	65,400	65,100	3,970	258,447,000
24/06/2024	65,200	-0.40 ▼	-0.61	65,600	65,600	65,100	4,060	264,712,000
21/06/2024	65,600	0.30 ▲	0.46	65,300	65,700	65,200	4,870	319,472,000
20/06/2024	65,300	0.00 ■■	0.00	65,300	65,300	65,000	4,180	272,954,000
19/06/2024	65,300	-0.30 ▼	-0.46	65,600	65,700	65,300	4,500	293,850,000
18/06/2024	65,600	-0.10 ▼	-0.15	65,700	65,900	65,500	4,020	263,712,000
17/06/2024	65,700	-0.40 ▼	-0.61	66,100	66,000	65,700	4,300	282,510,000
14/06/2024	66,100	0.00 ■■	0.00	66,100	66,100	65,800	4,260	281,586,000
13/06/2024	66,100	0.30 ▲	0.45	65,800	66,200	66,000	4,530	299,433,000
12/06/2024	65,800	0.20 ▲	0.30	65,600	65,900	65,600	4,540	298,732,000
11/06/2024	65,600	-0.50 ▼	-0.76	66,100	65,900	65,600	3,960	259,776,000
10/06/2024	66,100	0.40 ▲	0.61	65,700	66,100	65,600	4,560	301,416,000
07/06/2024	65,700	0.30 ▲	0.46	65,400	65,800	65,400	4,500	295,650,000
06/06/2024	65,400	0.00 ■■	0.00	65,400	65,500	65,300	4,050	264,870,000
05/06/2024	65,400	-0.20 ▼	-0.31	65,600	65,600	65,400	4,370	285,798,000
04/06/2024	65,600	0.10 ▲	0.15	65,500	65,700	65,300	4,700	308,320,000
03/06/2024	65,500	0.30 ▲	0.46	65,200	65,600	65,200	4,480	293,440,000
31/05/2024	65,200	0.20 ▲	0.31	65,000	65,400	65,000	4,360	284,272,000
30/05/2024	65,000	0.00 ■■	0.00	65,000	65,200	64,900	4,410	286,650,000
29/05/2024	65,000	-0.50 ▼	-0.77	65,500	65,400	65,000	4,720	306,800,000
28/05/2024	65,500	0.20 ▲	0.31	65,300	65,500	65,200	4,270	279,685,000
27/05/2024	65,300	0.00 ■■	0.00	65,300	65,600	65,200	4,190	273,607,000
24/05/2024	65,300	-0.10 ▼	-0.15	65,400	65,800	65,300	3,920	255,976,000
23/05/2024	65,400	0.40 ▲	0.61	65,000	65,400	65,000	4,510	294,954,000
22/05/2024	65,000	0.10 ▲	0.15	64,900	65,100	64,400	4,880	317,200,000
21/05/2024	64,900	-0.10 ▼	-0.15	65,000	64,900	64,600	4,450	288,805,000
20/05/2024	65,000	0.10 ▲	0.15	64,900	65,200	64,800	4,360	283,400,000
17/05/2024	64,900	-0.30 ▼	-0.46	65,200	65,200	64,900	4,360	282,964,000
16/05/2024	65,200	0.00 ■■	0.00	65,200	65,300	65,100	4,780	311,656,000
15/05/2024	65,200	-0.10 ▼	-0.15	65,300	65,200	64,900	4,780	311,656,000
14/05/2024	65,300	0.30 ▲	0.46	65,000	65,400	64,800	4,680	305,604,000
13/05/2024	65,100	-0.20 ▼	-0.31	65,300	65,200	64,900	3,890	253,239,000
10/05/2024	65,300	-0.50 ▼	-0.77	65,800	65,700	65,300	4,340	283,402,000
09/05/2024	65,800	-0.50 ▼	-0.76	66,300	66,300	65,800	4,840	318,472,000
08/05/2024	66,300	-0.50 ▼	-0.75	66,800	66,700	66,200	4,620	306,306,000
07/05/2024	66,800	-0.30 ▼	-0.45	67,100	67,100	66,500	4,480	299,264,000
06/05/2024	67,100	0.30 ▲	0.45	66,800	67,300	67,000	4,950	332,145,000
03/05/2024	66,800	0.30 ▲	0.45	66,500	67,000	66,400	4,870	325,316,000
02/05/2024	66,500	-0.30 ▼	-0.45	66,800	66,800	66,300	4,680	311,220,000
26/04/2024	66,800	-0.30 ▼	-0.45	67,100	67,100	66,600	4,650	310,620,000
25/04/2024	67,100	0.60 ▲	0.89	66,500	67,100	66,600	4,990	334,829,000
24/04/2024	66,500	-0.20 ▼	-0.30	66,700	66,700	66,400	4,760	316,540,000
23/04/2024	66,700	1.00 ▲	1.50	65,700	66,800	65,700	5,040	336,168,000
22/04/2024	65,700	0.70 ▲	1.07	65,000	65,700	65,100	4,930	323,901,000
19/04/2024	65,000	0.10 ▲	0.15	64,900	65,100	64,700	5,680	369,200,000
17/04/2024	64,900	-0.20 ▼	-0.31	65,100	65,500	64,900	5,470	355,003,000
16/04/2024	65,100	-0.10 ▼	-0.15	65,200	65,200	65,000	5,930	386,043,000
15/04/2024	65,200	-0.40 ▼	-0.61	65,600	65,600	65,200	5,210	339,692,000
12/04/2024	65,600	0.50 ▲	0.76	65,100	65,600	65,200	5,070	332,592,000
11/04/2024	65,100	-0.20 ▼	-0.31	65,300	65,300	64,800	4,590	298,809,000
10/04/2024	65,300	0.30 ▲	0.46	65,000	65,400	64,900	4,820	314,746,000
09/04/2024	65,000	0.20 ▲	0.31	64,800	65,100	64,800	4,890	317,850,000
08/04/2024	64,800	-0.70 ▼	-1.08	65,500	65,400	64,600	4,650	301,320,000
05/04/2024	65,500	-0.20 ▼	-0.31	65,700	65,900	65,500	2,710	177,505,000
04/04/2024	65,700	-0.10 ▼	-0.15	65,800	65,900	65,600	4,940	324,558,000
03/04/2024	65,800	0.10 ▲	0.15	65,700	65,900	65,400	5,030	330,974,000
02/04/2024	65,700	-0.40 ▼	-0.61	66,100	66,100	65,600	4,920	323,244,000
01/04/2024	66,100	-0.10 ▼	-0.15	66,200	66,500	66,000	5,320	351,652,000
29/03/2024	66,200	0.10 ▲	0.15	66,100	66,400	66,200	5,860	387,932,000
28/03/2024	66,100	0.30 ▲	0.45	65,800	66,200	65,600	5,630	372,143,000
27/03/2024	65,800	-0.10 ▼	-0.15	65,900	66,000	65,700	5,470	359,926,000
26/03/2024	65,900	0.30 ▲	0.46	65,600	66,100	65,600	5,750	378,925,000
25/03/2024	65,600	0.00 ■■	0.00	65,600	66,000	65,600	5,390	353,584,000
22/03/2024	65,600	-0.40 ▼	-0.61	66,000	66,000	65,600	4,690	307,664,000
21/03/2024	66,000	0.10 ▲	0.15	65,900	66,100	65,700	5,000	330,000,000
20/03/2024	65,900	0.60 ▲	0.91	65,300	65,900	65,400	4,990	328,841,000
19/03/2024	65,300	0.10 ▲	0.15	65,200	65,700	65,300	4,730	308,869,000
18/03/2024	65,200	-0.20 ▼	-0.31	65,400	65,500	65,100	4,580	298,616,000
15/03/2024	65,400	-0.10 ▼	-0.15	65,500	65,700	65,300	5,050	330,270,000
14/03/2024	65,500	-0.30 ▼	-0.46	65,800	65,900	65,400	5,510	360,905,000
13/03/2024	65,800	0.40 ▲	0.61	65,400	65,800	65,300	5,560	365,848,000
12/03/2024	65,400	0.30 ▲	0.46	65,100	65,400	65,100	5,150	336,810,000
11/03/2024	65,100	0.00 ■■	0.00	65,100	65,500	65,100	5,350	348,285,000
08/03/2024	65,100	-0.30 ▼	-0.46	65,400	65,500	65,000	4,860	316,386,000
07/03/2024	65,400	0.10 ▲	0.15	65,300	65,500	65,200	4,880	319,152,000
06/03/2024	65,300	-0.40 ▼	-0.61	65,700	65,900	65,300	4,920	321,276,000
05/03/2024	65,700	-0.20 ▼	-0.30	65,900	66,000	65,700	5,190	340,983,000
04/03/2024	65,900	0.20 ▲	0.30	65,700	66,000	65,600	5,120	337,408,000
01/03/2024	65,700	0.40 ▲	0.61	65,300	66,000	65,500	4,910	322,587,000
29/02/2024	65,300	-0.10 ▼	-0.15	65,400	65,600	65,100	5,270	344,131,000
28/02/2024	65,400	0.50 ▲	0.76	64,900	65,400	64,900	5,290	345,966,000
27/02/2024	64,900	-0.60 ▼	-0.92	65,500	65,800	64,800	5,390	349,811,000
26/02/2024	65,500	-0.40 ▼	-0.61	65,900	65,700	65,000	5,710	374,005,000
23/02/2024	65,900	0.40 ▲	0.61	65,500	66,000	65,500	5,440	358,496,000
22/02/2024	65,500	-0.20 ▼	-0.31	65,700	65,900	65,300	4,920	322,260,000
21/02/2024	65,700	-0.40 ▼	-0.61	66,100	66,100	65,400	4,950	325,215,000
20/02/2024	66,100	-0.50 ▼	-0.76	66,600	66,600	66,000	53,700	3,549,570,000
19/02/2024	66,600	0.00 ■■	0.00	66,600	66,800	66,200	50,800	3,383,280,000
16/02/2024	66,600	-0.20 ▼	-0.30	66,800	66,800	66,300	56,500	3,762,900,000
15/02/2024	66,800	0.10 ▲	0.15	66,700	66,900	66,500	56,900	3,800,920,000
07/02/2024	66,700	-0.10 ▼	-0.15	66,800	66,900	66,300	60,000	4,002,000,000
06/02/2024	66,800	0.30 ▲	0.45	66,500	66,900	66,200	58,900	3,934,520,000
05/02/2024	66,500	0.50 ▲	0.75	66,000	66,500	66,000	57,300	3,810,450,000
02/02/2024	66,000	0.10 ▲	0.15	65,900	66,200	65,600	55,000	3,630,000,000
01/02/2024	65,900	0.40 ▲	0.61	65,500	66,000	65,300	58,100	3,828,790,000
31/01/2024	65,500	-0.40 ▼	-0.61	65,900	66,100	65,400	52,900	3,464,950,000
30/01/2024	65,900	-0.20 ▼	-0.30	66,100	66,300	65,700	54,100	3,565,190,000
29/01/2024	66,100	0.00 ■■	0.00	66,100	66,200	65,800	53,000	3,503,300,000
26/01/2024	66,100	0.60 ▲	0.91	65,500	66,200	65,600	57,500	3,800,750,000
25/01/2024	65,500	-0.30 ▼	-0.46	65,800	66,100	65,300	56,200	3,681,100,000
24/01/2024	65,800	0.40 ▲	0.61	65,400	66,000	65,400	53,800	3,540,040,000
23/01/2024	65,400	-0.10 ▼	-0.15	65,500	65,800	65,300	55,600	3,636,240,000
22/01/2024	65,500	-0.40 ▼	-0.61	65,900	66,000	65,400	57,500	3,766,250,000
19/01/2024	65,900	0.30 ▲	0.46	65,600	65,900	65,400	58,300	3,841,970,000
18/01/2024	65,600	0.10 ▲	0.15	65,500	65,700	65,300	59,600	3,909,760,000
17/01/2024	65,500	0.40 ▲	0.61	65,100	65,600	65,000	60,300	3,949,650,000
16/01/2024	65,100	-0.30 ▼	-0.46	65,400	65,500	65,000	56,800	3,697,680,000
15/01/2024	65,400	-0.30 ▼	-0.46	65,700	65,800	65,400	59,800	3,910,920,000
12/01/2024	65,700	-0.30 ▼	-0.46	66,000	66,400	65,500	60,100	3,948,570,000
11/01/2024	66,000	-0.10 ▼	-0.15	66,100	66,200	65,600	64,200	4,237,200,000
10/01/2024	66,100	-0.30 ▼	-0.45	66,400	66,400	65,900	62,500	4,131,250,000
09/01/2024	66,400	-0.50 ▼	-0.75	66,900	66,700	66,200	66,300	4,402,320,000
08/01/2024	66,900	0.20 ▲	0.30	66,700	67,000	66,500	60,000	4,014,000,000
05/01/2024	66,700	-0.50 ▼	-0.75	67,200	67,200	66,500	62,300	4,155,410,000
04/01/2024	67,200	0.10 ▲	0.15	67,100	67,300	66,700	68,900	4,630,080,000
03/01/2024	67,100	-0.10 ▼	-0.15	67,200	67,200	66,600	65,700	4,408,470,000
02/01/2024	67,200	0.40 ▲	0.60	66,800	67,300	66,600	70,500	4,737,600,000
29/12/2023	66,800	-0.50 ▼	-0.75	67,300	67,000	66,400	64,500	4,308,600,000
28/12/2023	67,300	0.10 ▲	0.15	67,200	67,400	66,900	67,300	4,529,290,000
27/12/2023	67,200	0.30 ▲	0.45	66,900	67,300	66,500	63,700	4,280,640,000
26/12/2023	66,900	0.10 ▲	0.15	66,800	67,000	66,700	64,100	4,288,290,000
25/12/2023	66,800	0.30 ▲	0.45	66,500	66,900	66,300	70,500	4,709,400,000
22/12/2023	66,500	0.40 ▲	0.60	66,100	66,500	66,100	70,000	4,655,000,000
21/12/2023	66,100	-0.20 ▼	-0.30	66,300	66,500	65,400	65,300	4,316,330,000
20/12/2023	66,300	0.20 ▲	0.30	66,100	66,400	66,000	62,800	4,163,640,000
19/12/2023	66,100	0.30 ▲	0.45	65,800	66,100	65,700	69,200	4,574,120,000
18/12/2023	65,800	0.70 ▲	1.06	65,100	65,800	65,300	66,700	4,388,860,000
15/12/2023	65,100	-0.10 ▼	-0.15	65,200	65,400	64,800	59,500	3,873,450,000
14/12/2023	65,200	0.10 ▲	0.15	65,100	65,400	65,000	52,800	3,442,560,000
13/12/2023	65,100	-0.10 ▼	-0.15	65,200	65,400	64,800	57,000	3,710,700,000
12/12/2023	65,200	0.20 ▲	0.31	65,000	65,500	64,600	58,500	3,814,200,000
11/12/2023	65,000	0.50 ▲	0.77	64,500	65,000	64,200	62,400	4,056,000,000
08/12/2023	64,500	0.00 ■■	0.00	64,500	64,900	64,300	52,100	3,360,450,000
07/12/2023	64,500	0.20 ▲	0.31	64,300	64,700	64,000	58,100	3,747,450,000
06/12/2023	64,300	0.70 ▲	1.09	63,600	64,500	63,500	58,900	3,787,270,000
05/12/2023	63,600	0.60 ▲	0.94	63,000	63,700	63,000	62,600	3,981,360,000
04/12/2023	63,000	-0.60 ▼	-0.95	63,600	63,400	62,000	56,600	3,565,800,000
01/12/2023	63,600	-0.70 ▼	-1.10	64,300	63,700	62,900	64,800	4,121,280,000
30/11/2023	63,000	-1.30 ▼	-2.06	64,300	64,600	63,000	70,000	4,410,000,000
29/11/2023	64,300	0.50 ▲	0.78	63,800	64,500	64,000	59,100	3,800,130,000
28/11/2023	63,800	0.00 ■■	0.00	63,800	64,000	63,500	60,200	3,840,760,000
27/11/2023	63,800	-0.10 ▼	-0.16	63,900	64,100	63,700	62,000	3,955,600,000
24/11/2023	63,900	-0.30 ▼	-0.47	64,200	64,100	63,800	63,200	4,038,480,000
23/11/2023	64,200	0.30 ▲	0.47	63,900	64,400	63,900	64,900	4,166,580,000
22/11/2023	63,900	-0.20 ▼	-0.31	64,100	64,300	63,900	65,100	4,159,890,000
21/11/2023	64,100	0.20 ▲	0.31	63,900	64,200	63,700	64,500	4,134,450,000
20/11/2023	63,900	0.00 ■■	0.00	63,900	64,100	63,600	64,700	4,134,330,000
17/11/2023	63,900	-0.20 ▼	-0.31	64,100	64,400	63,800	62,300	3,980,970,000
16/11/2023	64,100	-0.40 ▼	-0.62	64,500	64,500	64,000	70,100	4,493,410,000
15/11/2023	64,500	0.60 ▲	0.93	63,900	64,500	63,900	71,200	4,592,400,000
14/11/2023	63,900	-0.10 ▼	-0.16	64,000	64,400	63,700	66,200	4,230,180,000
13/11/2023	64,000	-0.40 ▼	-0.63	64,400	64,300	63,900	64,300	4,115,200,000
10/11/2023	64,400	-0.40 ▼	-0.62	64,800	64,700	64,300	69,800	4,495,120,000
09/11/2023	64,800	0.20 ▲	0.31	64,600	65,000	64,500	71,700	4,646,160,000
08/11/2023	64,600	-0.20 ▼	-0.31	64,800	64,900	64,400	68,900	4,450,940,000
07/11/2023	64,800	-0.70 ▼	-1.08	65,500	65,700	64,700	68,500	4,438,800,000
06/11/2023	65,500	-0.10 ▼	-0.15	65,600	66,200	65,300	59,700	3,910,350,000
03/11/2023	65,600	-0.20 ▼	-0.30	65,800	66,100	65,600	76,200	4,998,720,000
02/11/2023	65,800	1.10 ▲	1.67	64,700	65,800	64,600	69,000	4,540,200,000
01/11/2023	64,700	0.10 ▲	0.15	64,600	64,700	64,300	63,900	4,134,330,000
31/10/2023	64,600	-0.10 ▼	-0.15	64,700	65,100	64,600	62,900	4,063,340,000
30/10/2023	64,700	-0.40 ▼	-0.62	65,100	65,100	64,600	63,600	4,114,920,000
27/10/2023	65,100	0.00 ■■	0.00	65,100	65,300	64,800	63,200	4,114,320,000
26/10/2023	65,100	-0.10 ▼	-0.15	65,200	65,400	64,900	63,000	4,101,300,000
25/10/2023	65,200	0.10 ▲	0.15	65,100	65,400	65,000	66,500	4,335,800,000
24/10/2023	65,100	0.40 ▲	0.61	64,700	65,200	64,700	67,500	4,394,250,000
23/10/2023	64,700	-0.40 ▼	-0.62	65,100	65,200	64,700	64,200	4,153,740,000
20/10/2023	65,100	0.30 ▲	0.46	64,800	65,300	64,800	67,000	4,361,700,000
19/10/2023	64,800	-0.20 ▼	-0.31	65,000	65,200	64,700	63,500	4,114,800,000
18/10/2023	65,000	-0.30 ▼	-0.46	65,300	65,500	65,000	65,700	4,270,500,000
17/10/2023	65,300	0.10 ▲	0.15	65,200	65,700	65,100	66,600	4,348,980,000
16/10/2023	65,200	-0.30 ▼	-0.46	65,500	65,700	65,200	65,100	4,244,520,000
13/10/2023	65,500	-0.50 ▼	-0.76	66,000	65,900	65,200	64,000	4,192,000,000
12/10/2023	66,000	0.30 ▲	0.45	65,700	66,200	65,500	68,300	4,507,800,000
11/10/2023	65,700	-0.20 ▼	-0.30	65,900	66,000	65,400	63,300	4,158,810,000
10/10/2023	65,900	0.20 ▲	0.30	65,700	66,100	65,500	69,100	4,553,690,000
09/10/2023	65,700	0.40 ▲	0.61	65,300	65,900	65,200	67,000	4,401,900,000
06/10/2023	65,300	0.20 ▲	0.31	65,100	65,600	64,900	63,100	4,120,430,000
05/10/2023	65,100	-0.80 ▼	-1.23	65,900	66,300	64,800	64,400	4,192,440,000
04/10/2023	65,900	0.20 ▲	0.30	65,700	65,900	65,300	66,300	4,369,170,000
03/10/2023	65,700	-0.40 ▼	-0.61	66,100	66,600	65,500	63,100	4,145,670,000
02/10/2023	66,100	-0.10 ▼	-0.15	66,200	66,300	65,700	67,700	4,474,970,000
29/09/2023	66,200	0.40 ▲	0.60	65,800	66,400	65,900	66,300	4,389,060,000
28/09/2023	65,800	-0.40 ▼	-0.61	66,200	66,100	65,700	64,100	4,217,780,000
27/09/2023	66,200	0.00 ■■	0.00	66,200	66,300	65,700	63,300	4,190,460,000
26/09/2023	66,200	0.20 ▲	0.30	66,000	66,400	65,800	63,300	4,190,460,000
21/09/2023	66,700	-0.40 ▼	-0.60	67,100	67,100	66,600	61,200	4,082,040,000
20/09/2023	67,100	1.30 ▲	1.94	65,800	67,100	65,700	74,700	5,012,370,000
19/09/2023	66,100	0.20 ▲	0.30	65,900	66,100	65,900	5,200	343,720,000
18/09/2023	65,900	-0.40 ▼	-0.61	66,300	66,500	65,800	61,100	4,026,490,000
15/09/2023	66,300	-0.10 ▼	-0.15	66,400	66,300	65,900	68,200	4,521,660,000
14/09/2023	66,400	-0.20 ▼	-0.30	66,600	66,800	66,300	69,100	4,588,240,000
13/09/2023	66,600	0.10 ▲	0.15	66,500	66,700	66,300	71,300	4,748,580,000
12/09/2023	66,500	-0.60 ▼	-0.90	67,100	66,900	66,300	70,000	4,655,000,000
11/09/2023	67,100	-0.40 ▼	-0.60	67,500	67,400	66,800	70,600	4,737,260,000
08/09/2023	67,500	0.20 ▲	0.30	67,300	67,700	67,100	76,000	5,130,000,000
07/09/2023	67,300	0.10 ▲	0.15	67,200	68,000	66,900	75,700	5,094,610,000
06/09/2023	67,200	-0.60 ▼	-0.89	67,800	67,900	66,900	74,000	4,972,800,000
31/08/2023	67,500	2.70 ▲	4.00	64,800	67,500	64,400	86,700	5,852,250,000
30/08/2023	64,900	-0.20 ▼	-0.31	65,100	65,100	64,600	61,700	4,004,330,000
29/08/2023	65,100	-0.20 ▼	-0.31	65,300	65,200	64,700	70,300	4,576,530,000
28/08/2023	65,300	0.40 ▲	0.61	64,900	65,500	64,800	68,800	4,492,640,000
25/08/2023	64,900	0.20 ▲	0.31	64,700	65,000	64,500	70,700	4,588,430,000
24/08/2023	64,700	0.10 ▲	0.15	64,600	64,900	64,300	69,900	4,522,530,000
23/08/2023	64,600	-0.40 ▼	-0.62	65,000	65,100	64,500	68,800	4,444,480,000
22/08/2023	65,000	0.60 ▲	0.92	64,400	65,500	64,200	67,300	4,374,500,000
21/08/2023	64,400	-0.10 ▼	-0.16	64,500	64,800	64,300	64,900	4,179,560,000
18/08/2023	64,600	-0.10 ▼	-0.15	64,700	64,900	64,400	52,800	3,410,880,000
17/08/2023	64,700	-0.40 ▼	-0.62	65,100	65,100	64,400	68,300	4,419,010,000
16/08/2023	65,100	0.50 ▲	0.77	64,600	65,100	64,600	22,300	1,451,730,000
15/08/2023	64,600	-0.30 ▼	-0.46	64,900	65,100	64,500	66,600	4,302,360,000
14/08/2023	64,900	0.00 ■■	0.00	64,900	65,300	64,700	67,400	4,374,260,000
11/08/2023	64,900	0.20 ▲	0.31	64,700	65,100	64,200	64,600	4,192,540,000
10/08/2023	64,700	-0.10 ▼	-0.15	64,800	65,200	64,600	72,700	4,703,690,000
09/08/2023	64,800	-0.20 ▼	-0.31	65,000	65,400	64,700	70,300	4,555,440,000
08/08/2023	65,000	-0.10 ▼	-0.15	65,100	65,200	64,700	70,100	4,556,500,000
07/08/2023	65,100	-0.30 ▼	-0.46	65,400	65,300	64,700	66,900	4,355,190,000
04/08/2023	65,400	0.20 ▲	0.31	65,200	65,400	64,600	66,900	4,375,260,000
03/08/2023	65,200	-0.10 ▼	-0.15	65,300	65,600	65,000	73,000	4,759,600,000
02/08/2023	65,300	0.20 ▲	0.31	65,100	65,400	64,700	72,600	4,740,780,000
01/08/2023	65,100	0.60 ▲	0.92	64,500	65,300	64,600	72,900	4,745,790,000
31/07/2023	64,500	-0.70 ▼	-1.09	65,200	65,200	64,500	64,800	4,179,600,000
28/07/2023	65,200	-0.10 ▼	-0.15	65,300	65,300	64,800	71,600	4,668,320,000
27/07/2023	65,300	-0.20 ▼	-0.31	65,500	65,500	65,100	68,100	4,446,930,000
26/07/2023	65,500	0.40 ▲	0.61	65,100	65,600	64,900	76,000	4,978,000,000
25/07/2023	65,100	-0.20 ▼	-0.31	65,300	65,500	64,700	68,700	4,472,370,000
24/07/2023	65,300	0.40 ▲	0.61	64,900	65,500	64,800	83,500	5,452,550,000
21/07/2023	64,900	0.30 ▲	0.46	64,600	65,100	64,500	79,800	5,179,020,000
20/07/2023	64,600	-0.30 ▼	-0.46	64,900	64,900	64,400	71,800	4,638,280,000
19/07/2023	64,900	-0.10 ▼	-0.15	65,000	65,100	64,500	79,500	5,159,550,000
18/07/2023	65,000	0.10 ▲	0.15	64,900	65,200	64,700	78,300	5,089,500,000
17/07/2023	64,900	0.00 ■■	0.00	64,900	65,300	64,700	74,600	4,841,540,000
14/07/2023	64,900	-0.60 ▼	-0.92	65,500	65,600	64,800	75,500	4,899,950,000
13/07/2023	65,500	0.50 ▲	0.76	65,000	65,600	64,900	80,800	5,292,400,000
12/07/2023	65,000	-0.30 ▼	-0.46	65,300	65,500	65,000	74,600	4,849,000,000
11/07/2023	65,300	-0.80 ▼	-1.23	66,100	66,400	65,300	79,200	5,171,760,000
10/07/2023	66,100	0.30 ▲	0.45	65,800	66,200	65,500	98,900	6,537,290,000
07/07/2023	65,800	0.80 ▲	1.22	65,000	65,900	64,800	131,600	8,659,280,000
06/07/2023	65,000	0.40 ▲	0.62	64,600	65,100	64,400	87,100	5,661,500,000
05/07/2023	64,600	-0.30 ▼	-0.46	64,900	64,900	64,400	79,800	5,155,080,000
04/07/2023	64,900	-0.10 ▼	-0.15	65,000	65,000	64,400	85,800	5,568,420,000
03/07/2023	65,000	0.20 ▲	0.31	64,800	65,300	64,400	80,600	5,239,000,000
30/06/2023	64,800	-0.10 ▼	-0.15	64,900	65,000	64,400	81,100	5,255,280,000
29/06/2023	64,900	-0.10 ▼	-0.15	65,000	65,200	64,600	80,100	5,198,490,000
28/06/2023	65,000	-0.10 ▼	-0.15	65,100	65,200	64,700	84,100	5,466,500,000
27/06/2023	65,100	-0.10 ▼	-0.15	65,200	65,400	64,800	86,300	5,618,130,000
26/06/2023	65,200	-0.20 ▼	-0.31	65,400	65,300	64,800	87,600	5,711,520,000
23/06/2023	65,400	0.60 ▲	0.92	64,800	65,500	64,500	105,900	6,925,860,000
22/06/2023	64,800	0.20 ▲	0.31	64,600	64,900	64,300	100,800	6,531,840,000
21/06/2023	64,600	64.60 ▲	100.00	0	64,900	63,800	116,000	7,493,600,000
20/06/2023	63,900	-0.30 ▼	-0.47	64,200	64,400	63,800	84,300	5,386,770,000
19/06/2023	64,200	0.20 ▲	0.31	64,000	64,600	63,500	82,300	5,283,660,000
16/06/2023	64,000	-0.10 ▼	-0.16	64,100	64,600	63,800	87,700	5,612,800,000
15/06/2023	64,100	-0.20 ▼	-0.31	64,300	64,700	63,900	84,900	5,442,090,000
14/06/2023	64,300	-0.10 ▼	-0.16	64,400	64,800	64,000	85,700	5,510,510,000
13/06/2023	64,400	0.10 ▲	0.16	64,300	64,600	64,100	87,500	5,635,000,000
12/06/2023	64,300	0.10 ▲	0.16	64,200	64,500	64,100	88,100	5,664,830,000
09/06/2023	64,200	-0.10 ▼	-0.16	64,300	64,900	64,000	83,600	5,367,120,000
08/06/2023	64,300	-0.30 ▼	-0.47	64,600	64,800	64,100	84,100	5,407,630,000
07/06/2023	64,600	-0.70 ▼	-1.08	65,300	65,500	64,400	86,500	5,587,900,000
06/06/2023	65,300	0.00 ■■	0.00	65,300	65,400	65,000	84,900	5,543,970,000
05/06/2023	65,300	0.60 ▲	0.92	64,700	65,500	64,600	68,500	4,473,050,000
02/06/2023	64,700	0.40 ▲	0.62	64,300	65,400	63,200	107,600	6,961,720,000
01/06/2023	64,300	-0.30 ▼	-0.47	64,600	64,900	64,100	98,600	6,339,980,000
31/05/2023	64,600	0.20 ▲	0.31	64,400	64,900	63,400	131,300	8,481,980,000
30/05/2023	64,400	0.30 ▲	0.47	64,100	64,700	63,300	119,200	7,676,480,000
29/05/2023	64,100	-0.10 ▼	-0.16	64,200	64,900	63,800	98,500	6,313,850,000
26/05/2023	64,200	-0.40 ▼	-0.62	64,600	65,100	64,100	119,700	7,684,740,000
25/05/2023	64,600	-0.20 ▼	-0.31	64,800	64,900	64,300	109,900	7,099,540,000
24/05/2023	64,800	64.80 ▲	100.00	0	64,900	64,200	108,000	6,998,400,000
23/05/2023	64,900	-0.10 ▼	-0.15	65,000	65,100	64,500	115,900	7,521,910,000
22/05/2023	65,000	0.20 ▲	0.31	64,800	65,100	64,200	112,500	7,312,500,000
19/05/2023	64,800	-0.30 ▼	-0.46	65,100	65,200	64,400	109,900	7,121,520,000
18/05/2023	65,100	0.10 ▲	0.15	65,000	65,400	64,200	114,100	7,427,910,000
17/05/2023	65,000	-0.10 ▼	-0.15	65,100	65,300	64,600	116,100	7,546,500,000
16/05/2023	65,100	0.40 ▲	0.61	64,700	65,400	65,000	111,000	7,226,100,000
15/05/2023	64,700	-1.00 ▼	-1.55	65,700	65,800	64,700	79,300	5,130,710,000
12/05/2023	65,600	65.60 ▲	100.00	0	66,000	65,300	49,500	3,247,200,000
11/05/2023	65,600	0.20 ▲	0.30	65,400	66,000	65,000	116,700	7,655,520,000
10/05/2023	65,400	0.20 ▲	0.31	65,200	65,500	64,700	109,700	7,174,380,000
09/05/2023	65,200	0.20 ▲	0.31	65,000	65,700	64,700	109,100	7,113,320,000
08/05/2023	65,000	0.40 ▲	0.62	64,600	65,400	64,400	112,900	7,338,500,000
05/05/2023	64,600	-0.70 ▼	-1.08	65,300	65,300	64,500	109,700	7,086,620,000
04/05/2023	65,300	-0.40 ▼	-0.61	65,700	66,300	64,700	110,500	7,215,650,000
28/04/2023	65,700	0.10 ▲	0.15	65,600	65,700	64,800	112,900	7,417,530,000
27/04/2023	65,600	-0.80 ▼	-1.22	66,400	66,800	65,400	117,700	7,721,120,000
26/04/2023	66,400	0.40 ▲	0.60	66,000	67,100	65,400	111,400	7,396,960,000
25/04/2023	66,000	0.30 ▲	0.45	65,700	66,200	65,500	133,700	8,824,200,000
24/04/2023	65,700	0.90 ▲	1.37	64,800	66,000	64,800	122,600	8,054,820,000
21/04/2023	64,800	0.10 ▲	0.15	64,700	65,000	64,400	131,200	8,501,760,000
20/04/2023	64,700	0.20 ▲	0.31	64,500	65,000	64,300	154,000	9,963,800,000
19/04/2023	64,500	0.20 ▲	0.31	64,300	64,600	64,000	139,000	8,965,500,000
18/04/2023	64,300	0.20 ▲	0.31	64,100	64,500	63,700	109,700	7,053,710,000
17/04/2023	64,100	-0.70 ▼	-1.09	64,800	65,000	64,000	103,200	6,615,120,000
14/04/2023	64,800	0.20 ▲	0.31	64,600	65,200	64,500	126,500	8,197,200,000
13/04/2023	64,600	0.00 ■■	0.00	64,600	65,500	64,500	131,600	8,501,360,000
12/04/2023	64,600	0.60 ▲	0.93	64,000	65,500	64,000	146,200	9,444,520,000
11/04/2023	64,000	-0.40 ▼	-0.63	64,400	64,500	63,000	124,400	7,961,600,000
10/04/2023	64,400	-0.40 ▼	-0.62	64,800	65,000	64,300	141,500	9,112,600,000
07/04/2023	64,800	0.10 ▲	0.15	64,700	65,300	64,800	117,100	7,588,080,000
06/04/2023	64,700	-0.10 ▼	-0.15	64,800	65,500	64,200	117,200	7,582,840,000
05/04/2023	64,800	-0.20 ▼	-0.31	65,000	65,700	64,700	121,100	7,847,280,000
04/04/2023	65,000	0.00 ■■	0.00	65,000	65,800	64,800	144,100	9,366,500,000
03/04/2023	65,000	-4.60 ▼	-7.08	69,600	70,500	65,000	200,500	13,032,500,000
31/03/2023	69,600	-0.20 ▼	-0.29	69,800	70,600	69,000	165,400	11,511,840,000
30/03/2023	69,800	0.30 ▲	0.43	69,500	70,500	69,300	145,900	10,183,820,000
29/03/2023	69,500	-0.20 ▼	-0.29	69,700	70,100	69,100	145,600	10,119,200,000
28/03/2023	69,700	0.80 ▲	1.15	68,900	70,200	69,000	173,900	12,120,830,000
27/03/2023	69,000	-0.70 ▼	-1.01	69,700	69,500	68,600	102,100	7,044,900,000
24/03/2023	69,700	1.20 ▲	1.72	68,500	70,000	68,600	151,500	10,559,550,000
23/03/2023	68,500	-0.10 ▼	-0.15	68,600	68,800	68,200	149,400	10,233,900,000
22/03/2023	68,600	0.50 ▲	0.73	68,100	68,900	67,800	141,600	9,713,760,000
21/03/2023	68,100	0.90 ▲	1.32	67,200	68,300	67,200	189,000	12,870,900,000
20/03/2023	67,200	0.10 ▲	0.15	67,100	67,800	67,100	160,900	10,812,480,000
17/03/2023	67,100	1.50 ▲	2.24	65,600	67,500	65,900	205,700	13,802,470,000
16/03/2023	65,600	-0.10 ▼	-0.15	65,700	66,000	65,300	149,600	9,813,760,000
15/03/2023	65,700	0.10 ▲	0.15	65,600	65,900	65,000	123,500	8,113,950,000
14/03/2023	65,600	-0.10 ▼	-0.15	65,700	65,800	65,100	147,200	9,656,320,000
13/03/2023	65,700	-0.30 ▼	-0.46	66,000	66,500	65,500	149,900	9,848,430,000
10/03/2023	66,000	-0.90 ▼	-1.36	66,900	66,700	66,000	144,100	9,510,600,000
09/03/2023	66,900	0.20 ▲	0.30	66,700	67,400	66,600	148,500	9,934,650,000
08/03/2023	66,700	-0.50 ▼	-0.75	67,200	67,700	66,700	172,500	11,505,750,000
07/03/2023	67,200	0.00 ■■	0.00	67,200	67,700	67,000	108,800	7,311,360,000
06/03/2023	67,200	0.50 ▲	0.74	66,700	67,200	66,500	178,300	11,981,760,000
03/03/2023	66,700	0.40 ▲	0.60	66,300	66,900	66,000	159,400	10,631,980,000
02/03/2023	66,300	0.70 ▲	1.06	65,600	66,300	65,400	147,000	9,746,100,000
01/03/2023	65,600	-0.10 ▼	-0.15	65,700	65,800	64,900	118,100	7,747,360,000
28/02/2023	65,700	0.00 ■■	0.00	65,700	65,900	65,500	139,800	9,184,860,000
27/02/2023	65,700	-0.60 ▼	-0.91	66,300	66,300	65,500	152,500	10,019,250,000
24/02/2023	66,300	0.10 ▲	0.15	66,200	67,000	66,200	138,600	9,189,180,000
23/02/2023	66,200	-0.10 ▼	-0.15	66,300	66,700	65,800	152,000	10,062,400,000
22/02/2023	66,300	0.40 ▲	0.60	65,900	66,400	66,000	156,100	10,349,430,000
21/02/2023	65,900	-0.40 ▼	-0.61	66,300	66,500	65,600	126,800	8,356,120,000
20/02/2023	66,300	1.00 ▲	1.51	65,300	66,400	65,300	171,600	11,377,080,000
17/02/2023	65,300	-0.10 ▼	-0.15	65,400	65,700	65,100	126,900	8,286,570,000
16/02/2023	65,400	0.10 ▲	0.15	65,300	66,000	65,000	148,600	9,718,440,000
15/02/2023	65,300	0.30 ▲	0.46	65,000	65,400	64,300	175,700	11,473,210,000
14/02/2023	65,000	-0.50 ▼	-0.77	65,500	65,700	64,500	128,800	8,372,000,000
13/02/2023	65,500	-0.30 ▼	-0.46	65,800	66,500	65,200	148,700	9,739,850,000
10/02/2023	65,800	0.30 ▲	0.46	65,500	66,000	65,300	153,700	10,113,460,000
09/02/2023	65,500	-0.30 ▼	-0.46	65,800	65,800	65,200	148,900	9,752,950,000
08/02/2023	65,800	0.50 ▲	0.76	65,300	66,000	65,200	181,200	11,922,960,000
07/02/2023	65,300	-0.40 ▼	-0.61	65,700	66,200	65,000	130,900	8,547,770,000
06/02/2023	65,700	-0.30 ▼	-0.46	66,000	66,300	65,400	145,600	9,565,920,000
03/02/2023	66,000	0.40 ▲	0.61	65,600	66,200	65,400	177,100	11,688,600,000
02/02/2023	65,600	0.00 ■■	0.00	65,600	66,000	65,300	159,100	10,436,960,000
01/02/2023	65,600	0.20 ▲	0.30	65,400	66,000	65,200	173,800	11,401,280,000
31/01/2023	65,400	-0.50 ▼	-0.76	65,900	65,800	65,000	166,900	10,915,260,000
30/01/2023	65,900	0.00 ■■	0.00	65,900	66,400	65,300	173,100	11,407,290,000
27/01/2023	65,900	0.30 ▲	0.46	65,600	66,000	65,400	166,100	10,945,990,000
19/01/2023	65,600	-0.50 ▼	-0.76	66,100	66,300	65,400	117,200	7,688,320,000
18/01/2023	66,100	-0.80 ▼	-1.21	66,900	66,900	65,900	163,800	10,827,180,000
17/01/2023	66,900	-0.40 ▼	-0.60	67,300	67,500	66,700	186,400	12,470,160,000
16/01/2023	67,300	2.10 ▲	3.12	65,200	67,500	65,100	162,500	10,936,250,000
13/01/2023	65,200	-0.70 ▼	-1.07	65,900	66,200	65,200	145,700	9,499,640,000
12/01/2023	65,900	-0.70 ▼	-1.06	66,600	66,600	65,600	181,700	11,974,030,000
11/01/2023	66,600	0.10 ▲	0.15	66,500	66,700	66,300	170,300	11,341,980,000
10/01/2023	66,500	-0.50 ▼	-0.75	67,000	67,000	66,400	209,700	13,945,050,000
09/01/2023	67,000	-0.20 ▼	-0.30	67,200	67,300	66,500	151,000	10,117,000,000
06/01/2023	67,200	0.30 ▲	0.45	66,900	67,300	66,700	204,700	13,755,840,000
05/01/2023	66,900	0.00 ■■	0.00	66,900	67,500	66,400	133,200	8,911,080,000
04/01/2023	66,900	-0.10 ▼	-0.15	67,000	67,000	66,500	223,900	14,978,910,000
03/01/2023	67,000	-0.50 ▼	-0.75	67,500	67,600	67,000	186,300	12,482,100,000
30/12/2022	67,500	0.70 ▲	1.04	66,800	67,600	66,600	181,700	12,264,750,000
29/12/2022	66,800	0.00 ■■	0.00	66,800	67,000	66,200	224,500	14,996,600,000
28/12/2022	66,800	0.40 ▲	0.60	66,400	67,000	66,300	172,800	11,543,040,000
27/12/2022	66,400	0.80 ▲	1.20	65,600	66,400	65,100	281,300	18,678,320,000
26/12/2022	65,600	-0.50 ▼	-0.76	66,100	66,100	65,500	208,900	13,703,840,000
23/12/2022	66,100	-0.80 ▼	-1.21	66,900	67,100	66,100	210,400	13,907,440,000
22/12/2022	66,900	0.90 ▲	1.35	66,000	67,000	65,700	259,100	17,333,790,000
21/12/2022	66,000	0.10 ▲	0.15	65,900	66,300	65,500	228,300	15,067,800,000
20/12/2022	65,900	-0.30 ▼	-0.46	66,200	66,400	65,200	265,300	17,483,270,000
19/12/2022	66,200	0.30 ▲	0.45	65,900	66,600	65,500	208,000	13,769,600,000
15/12/2022	65,700	-0.40 ▼	-0.61	66,100	67,000	65,700	249,600	16,398,720,000
14/12/2022	66,100	0.00 ■■	0.00	66,100	66,500	65,800	152,000	10,047,200,000
13/12/2022	66,100	-0.90 ▼	-1.36	67,000	67,200	65,500	194,800	12,876,280,000
12/12/2022	67,000	1.50 ▲	2.24	65,500	67,000	64,800	269,900	18,083,300,000
09/12/2022	65,500	-0.70 ▼	-1.07	66,200	66,600	65,500	258,700	16,944,850,000
08/12/2022	66,200	0.20 ▲	0.30	66,000	66,900	65,800	362,600	24,004,120,000
07/12/2022	66,000	-1.80 ▼	-2.73	67,800	68,100	66,000	222,200	14,665,200,000
06/12/2022	67,800	-1.20 ▼	-1.77	69,000	69,000	67,100	313,100	21,228,180,000
05/12/2022	69,000	0.10 ▲	0.14	68,900	69,200	68,100	290,200	20,023,800,000
02/12/2022	68,900	0.00 ■■	0.00	68,900	69,300	68,300	270,000	18,603,000,000
01/12/2022	68,900	-0.80 ▼	-1.16	69,700	69,900	68,500	342,800	23,618,920,000
30/11/2022	69,700	0.70 ▲	1.00	69,000	69,900	68,600	240,600	16,769,820,000
29/11/2022	69,000	0.40 ▲	0.58	68,600	69,100	68,300	329,800	22,756,200,000
28/11/2022	68,600	0.70 ▲	1.02	67,900	68,900	67,800	324,000	22,226,400,000
25/11/2022	67,900	0.50 ▲	0.74	67,400	67,900	66,900	420,200	28,531,580,000
24/11/2022	67,400	-0.20 ▼	-0.30	67,600	67,600	66,900	230,800	15,555,920,000
23/11/2022	67,600	-0.20 ▼	-0.30	67,800	68,700	67,400	347,400	23,484,240,000
22/11/2022	67,800	-0.20 ▼	-0.29	68,000	68,400	67,500	298,100	20,211,180,000
21/11/2022	68,000	0.50 ▲	0.74	67,500	68,200	67,100	368,200	25,037,600,000
18/11/2022	67,500	2.10 ▲	3.11	65,400	67,700	66,800	277,200	18,711,000,000
17/11/2022	67,100	1.70 ▲	2.53	65,400	67,300	65,200	420,100	28,188,710,000
16/11/2022	65,400	0.40 ▲	0.61	65,000	65,400	63,500	371,400	24,289,560,000
15/11/2022	65,000	-1.20 ▼	-1.85	66,200	66,300	64,700	328,300	21,339,500,000
14/11/2022	66,200	-1.50 ▼	-2.27	67,700	67,700	65,900	273,500	18,105,700,000
11/11/2022	67,700	0.70 ▲	1.03	67,000	67,700	66,700	449,200	30,410,840,000
10/11/2022	67,000	-0.50 ▼	-0.75	67,500	67,500	66,700	234,600	15,718,200,000
09/11/2022	67,500	0.50 ▲	0.74	67,000	68,000	66,800	321,800	21,721,500,000
08/11/2022	67,000	-0.30 ▼	-0.45	67,300	67,500	66,300	369,000	24,723,000,000
07/11/2022	67,300	-0.70 ▼	-1.04	68,000	68,000	67,100	299,800	20,176,540,000
04/11/2022	68,000	-1.40 ▼	-2.06	69,400	69,400	67,400	423,300	28,784,400,000
03/11/2022	69,400	0.80 ▲	1.15	68,600	69,400	67,900	359,600	24,956,240,000
02/11/2022	68,600	0.20 ▲	0.29	68,400	68,700	68,000	419,100	28,750,260,000
01/11/2022	68,400	0.10 ▲	0.15	68,300	68,400	67,700	274,100	18,748,440,000
31/10/2022	68,300	-0.10 ▼	-0.15	68,400	68,800	67,600	383,900	26,220,370,000
28/10/2022	68,400	0.10 ▲	0.15	68,300	68,800	67,800	327,300	22,387,320,000
27/10/2022	68,300	2.20 ▲	3.22	66,100	68,300	65,700	526,900	35,987,270,000
26/10/2022	66,100	0.70 ▲	1.06	65,400	66,700	64,900	474,900	31,390,890,000
25/10/2022	65,400	-0.70 ▼	-1.07	66,100	66,800	65,400	370,400	24,224,160,000
24/10/2022	66,100	-0.90 ▼	-1.36	67,000	67,300	66,100	319,400	21,112,340,000
21/10/2022	67,000	-0.50 ▼	-0.75	67,500	67,600	67,000	505,400	33,861,800,000
20/10/2022	67,500	-1.10 ▼	-1.63	68,600	68,700	67,100	423,800	28,606,500,000
19/10/2022	68,600	0.80 ▲	1.17	67,800	68,600	67,000	354,200	24,298,120,000
18/10/2022	67,800	-0.60 ▼	-0.88	68,400	68,700	67,800	498,700	33,811,860,000
17/10/2022	68,400	-0.50 ▼	-0.73	68,900	68,800	67,900	411,300	28,132,920,000
14/10/2022	68,900	0.40 ▲	0.58	68,500	69,100	67,600	586,800	40,430,520,000
13/10/2022	68,500	0.60 ▲	0.88	67,900	68,900	67,300	380,800	26,084,800,000
12/10/2022	67,900	0.70 ▲	1.03	67,200	68,800	66,600	491,600	33,379,640,000
11/10/2022	67,200	-1.30 ▼	-1.93	68,500	68,500	67,000	389,700	26,187,840,000
07/10/2022	68,200	-0.80 ▼	-1.17	69,000	69,300	67,400	503,800	34,359,160,000
06/10/2022	69,000	1.00 ▲	1.45	68,000	69,000	68,100	547,800	37,798,200,000
05/10/2022	68,000	0.10 ▲	0.15	67,900	68,400	67,400	392,700	26,703,600,000
04/10/2022	67,900	0.70 ▲	1.03	67,200	68,600	67,000	453,800	30,813,020,000
03/10/2022	67,200	-0.70 ▼	-1.04	67,900	68,200	67,200	350,800	23,573,760,000
30/09/2022	67,900	0.70 ▲	1.03	67,200	69,000	66,900	620,900	42,159,110,000
29/09/2022	67,200	-0.30 ▼	-0.45	67,500	68,400	67,000	404,200	27,162,240,000
28/09/2022	67,500	-1.10 ▼	-1.63	68,600	68,500	67,500	491,500	33,176,250,000
27/09/2022	68,600	1.10 ▲	1.60	67,500	68,600	67,000	548,500	37,627,100,000
26/09/2022	67,500	-0.30 ▼	-0.44	67,800	68,500	67,000	462,100	31,191,750,000
23/09/2022	67,800	-0.80 ▼	-1.18	68,600	69,100	67,600	424,600	28,787,880,000
22/09/2022	68,600	0.60 ▲	0.87	68,000	68,600	66,900	519,700	35,651,420,000
21/09/2022	68,000	-0.30 ▼	-0.44	68,300	68,200	67,100	405,400	27,567,200,000
20/09/2022	68,300	0.80 ▲	1.17	67,500	68,500	67,200	600,800	41,034,640,000
19/09/2022	67,500	-1.10 ▼	-1.63	68,600	68,300	67,200	369,400	24,934,500,000
16/09/2022	68,600	-0.40 ▼	-0.58	69,000	69,300	68,100	600,900	41,221,740,000
15/09/2022	69,000	0.40 ▲	0.58	68,600	69,800	67,900	469,200	32,374,800,000
14/09/2022	68,600	-0.90 ▼	-1.31	69,500	70,000	68,000	440,200	30,197,720,000
13/09/2022	69,500	0.90 ▲	1.29	68,600	69,500	67,900	514,100	35,729,950,000
12/09/2022	68,600	0.20 ▲	0.29	68,400	68,900	68,000	578,400	39,678,240,000
09/09/2022	68,400	-0.10 ▼	-0.15	68,500	68,900	68,000	417,000	28,522,800,000
08/09/2022	68,500	0.00 ■■	0.00	68,500	68,800	68,200	475,400	32,564,900,000
07/09/2022	68,500	-0.70 ▼	-1.02	69,200	69,100	68,500	512,400	35,099,400,000
06/09/2022	69,200	-0.10 ▼	-0.14	69,300	69,600	68,700	598,700	41,430,040,000
05/09/2022	69,300	0.40 ▲	0.58	68,900	69,300	68,500	493,900	34,227,270,000
31/08/2022	68,900	-0.80 ▼	-1.16	69,700	70,000	68,600	631,600	43,517,240,000
30/08/2022	69,700	0.10 ▲	0.14	69,600	70,000	69,100	497,700	34,689,690,000
29/08/2022	69,600	-0.70 ▼	-1.01	70,300	70,400	68,100	602,700	41,947,920,000
26/08/2022	70,300	-0.10 ▼	-0.14	70,400	70,800	69,700	539,600	37,933,880,000
25/08/2022	70,400	2.00 ▲	2.84	68,400	70,400	67,900	706,400	49,730,560,000
24/08/2022	68,400	-0.70 ▼	-1.02	69,100	69,900	68,200	391,100	26,751,240,000
23/08/2022	69,100	-0.50 ▼	-0.72	69,600	69,900	69,000	584,100	40,361,310,000
22/08/2022	69,600	-0.80 ▼	-1.15	70,400	70,800	69,200	479,000	33,338,400,000
19/08/2022	70,400	2.40 ▲	3.41	68,000	70,400	67,700	662,500	46,640,000,000
18/08/2022	68,000	0.50 ▲	0.74	67,500	68,100	67,600	559,800	38,066,400,000
17/08/2022	67,500	-1.60 ▼	-2.37	69,100	69,800	67,500	501,300	33,837,750,000
16/08/2022	69,100	-1.20 ▼	-1.74	70,300	70,600	69,000	623,900	43,111,490,000
15/08/2022	70,300	-0.40 ▼	-0.57	70,700	70,700	68,900	420,300	29,547,090,000
12/08/2022	70,700	-0.40 ▼	-0.57	71,100	71,800	70,600	479,900	33,928,930,000
11/08/2022	71,100	-0.80 ▼	-1.13	71,900	72,400	70,800	574,700	40,861,170,000
10/08/2022	71,900	1.00 ▲	1.39	70,900	71,900	70,900	555,100	39,911,690,000
09/08/2022	70,900	0.90 ▲	1.27	70,000	70,900	69,600	454,600	32,231,140,000
08/08/2022	70,000	0.70 ▲	1.00	69,300	70,000	68,700	492,600	34,482,000,000
05/08/2022	69,300	-0.20 ▼	-0.29	69,500	70,100	68,800	521,400	36,133,020,000
04/08/2022	69,500	-1.70 ▼	-2.45	71,200	71,600	69,500	411,700	28,613,150,000
03/08/2022	71,200	-2.10 ▼	-2.95	73,300	73,000	71,000	606,600	43,189,920,000
02/08/2022	73,300	-0.90 ▼	-1.23	74,200	74,200	72,400	503,200	36,884,560,000
01/08/2022	74,200	1.40 ▲	1.89	72,800	74,200	72,900	449,800	33,375,160,000
29/07/2022	72,800	0.70 ▲	0.96	72,100	73,000	71,900	470,500	34,252,400,000
28/07/2022	72,100	1.20 ▲	1.66	70,900	72,200	70,600	560,800	40,433,680,000
27/07/2022	70,900	-0.10 ▼	-0.14	71,000	71,500	70,000	521,600	36,981,440,000
26/07/2022	71,000	-0.30 ▼	-0.42	71,300	71,900	70,100	489,600	34,761,600,000
25/07/2022	71,300	-0.30 ▼	-0.42	71,600	71,900	70,800	571,800	40,769,340,000
22/07/2022	71,600	0.40 ▲	0.56	71,200	71,800	70,500	433,700	31,052,920,000
21/07/2022	71,200	-0.40 ▼	-0.56	71,600	71,900	70,100	554,600	39,487,520,000
20/07/2022	71,600	1.80 ▲	2.51	69,800	72,000	69,500	534,800	38,291,680,000
19/07/2022	69,800	-0.50 ▼	-0.72	70,300	70,600	69,300	481,900	33,636,620,000
18/07/2022	70,300	0.70 ▲	1.00	69,600	70,500	69,100	591,300	41,568,390,000
15/07/2022	69,600	0.40 ▲	0.57	69,200	70,000	68,600	570,100	39,678,960,000
14/07/2022	69,200	1.10 ▲	1.59	68,100	69,600	68,600	501,400	34,696,880,000
13/07/2022	68,100	-3.10 ▼	-4.55	71,200	71,600	68,100	631,600	43,011,960,000
12/07/2022	71,200	-0.40 ▼	-0.56	71,600	72,300	70,800	449,200	31,983,040,000
11/07/2022	71,600	-0.40 ▼	-0.56	72,000	72,300	70,900	520,400	37,260,640,000
08/07/2022	72,000	0.60 ▲	0.83	71,400	72,000	70,000	692,600	49,867,200,000
07/07/2022	71,400	0.20 ▲	0.28	71,200	71,700	70,400	484,900	34,621,860,000
06/07/2022	71,200	-0.60 ▼	-0.84	71,800	71,300	69,900	555,200	39,530,240,000
05/07/2022	71,800	0.60 ▲	0.84	71,200	72,000	70,300	430,200	30,888,360,000
04/07/2022	71,200	1.40 ▲	1.97	69,800	71,200	68,900	529,100	37,671,920,000
01/07/2022	69,800	1.30 ▲	1.86	68,500	69,800	67,200	644,900	45,014,020,000
30/06/2022	68,500	-0.30 ▼	-0.44	68,800	69,700	68,200	511,500	35,037,750,000
29/06/2022	68,800	0.60 ▲	0.87	68,200	68,800	67,300	589,200	40,536,960,000
28/06/2022	68,200	-1.10 ▼	-1.61	69,300	70,300	68,200	563,100	38,403,420,000
27/06/2022	69,300	0.90 ▲	1.30	68,400	69,900	68,300	446,600	30,949,380,000
24/06/2022	68,400	0.50 ▲	0.73	67,900	69,200	67,600	531,400	36,347,760,000
23/06/2022	67,900	0.40 ▲	0.59	67,500	68,000	66,500	489,100	33,209,890,000
22/06/2022	67,500	4.00 ▲	5.93	63,500	67,500	63,100	477,100	32,204,250,000
21/06/2022	63,500	-2.40 ▼	-3.78	65,900	67,000	63,500	576,100	36,582,350,000
20/06/2022	65,900	-1.00 ▼	-1.52	66,900	67,300	65,700	420,700	27,724,130,000
17/06/2022	66,900	-1.00 ▼	-1.49	67,900	68,300	65,600	515,600	34,493,640,000
16/06/2022	67,900	1.50 ▲	2.21	66,400	67,900	66,100	446,400	30,310,560,000
15/06/2022	66,400	-1.30 ▼	-1.96	67,700	67,900	66,400	528,300	35,079,120,000
14/06/2022	67,700	-0.30 ▼	-0.44	68,000	68,000	66,800	500,700	33,897,390,000
13/06/2022	68,000	-4.00 ▼	-5.88	72,000	72,300	67,400	557,500	37,910,000,000
10/06/2022	72,000	-0.30 ▼	-0.42	72,300	72,800	71,400	477,300	34,365,600,000
09/06/2022	72,300	-0.60 ▼	-0.83	72,900	73,300	71,300	431,000	31,161,300,000
08/06/2022	72,900	0.40 ▲	0.55	72,500	72,900	71,900	541,000	39,438,900,000
07/06/2022	72,500	-1.00 ▼	-1.38	73,500	73,700	71,800	458,600	33,248,500,000
06/06/2022	73,500	-0.70 ▼	-0.95	74,200	74,600	72,900	402,800	29,605,800,000
03/06/2022	74,200	1.40 ▲	1.89	72,800	74,200	71,600	598,400	44,401,280,000
02/06/2022	72,800	-2.00 ▼	-2.75	74,800	74,500	71,600	480,300	34,965,840,000
01/06/2022	74,800	0.90 ▲	1.20	73,900	75,000	73,300	570,300	42,658,440,000
31/05/2022	73,900	1.10 ▲	1.49	72,800	73,900	72,000	501,500	37,060,850,000
30/05/2022	72,800	1.30 ▲	1.79	71,500	72,800	70,500	436,600	31,784,480,000
27/05/2022	71,500	-1.60 ▼	-2.24	73,100	74,500	71,500	523,300	37,415,950,000
26/05/2022	73,100	0.40 ▲	0.55	72,700	73,600	71,500	450,200	32,909,620,000
25/05/2022	72,700	2.80 ▲	3.85	69,900	72,700	69,300	630,500	45,837,350,000
24/05/2022	69,900	2.90 ▲	4.15	67,000	69,900	66,800	688,000	48,091,200,000
23/05/2022	67,000	-0.90 ▼	-1.34	67,900	67,900	65,300	565,200	37,868,400,000
20/05/2022	67,900	0.90 ▲	1.33	67,000	67,900	66,600	492,100	33,413,590,000
19/05/2022	67,000	-0.90 ▼	-1.34	67,900	70,700	67,000	620,700	41,586,900,000
18/05/2022	67,900	-2.00 ▼	-2.95	69,900	69,500	67,800	567,700	38,546,830,000
17/05/2022	69,900	2.10 ▲	3.00	67,800	69,900	66,800	467,100	32,650,290,000
16/05/2022	67,800	-1.60 ▼	-2.36	69,400	69,700	67,400	484,100	32,821,980,000
13/05/2022	69,400	-0.10 ▼	-0.14	69,500	70,200	68,000	523,300	36,317,020,000
12/05/2022	69,500	-7.70 ▼	-11.08	77,200	77,200	69,500	665,700	46,266,150,000
11/05/2022	77,200	-0.10 ▼	-0.13	77,300	77,700	77,000	493,200	38,075,040,000
10/05/2022	77,300	-0.60 ▼	-0.78	77,900	78,000	75,000	583,300	45,089,090,000
09/05/2022	77,900	-7.10 ▼	-9.11	85,000	84,600	77,900	512,800	39,947,120,000
29/04/2022	88,100	-0.50 ▼	-0.57	88,600	88,900	87,300	552,500	48,675,250,000
28/04/2022	88,600	1.70 ▲	1.92	86,900	88,600	84,300	730,800	64,748,880,000
27/04/2022	86,900	-0.60 ▼	-0.69	87,500	88,000	85,000	627,500	54,529,750,000
26/04/2022	87,500	1.10 ▲	1.26	86,400	87,500	83,800	539,700	47,223,750,000
25/04/2022	86,600	0.40 ▲	0.46	86,200	86,600	86,600	200	17,320,000
23/04/2022	86,200	1.20 ▲	1.39	85,000	87,400	84,600	46,040	3,968,648,000
22/04/2022	86,200	1.20 ▲	1.39	85,000	87,400	84,600	46,040	3,968,648,000
21/04/2022	85,000	0.40 ▲	0.47	84,600	86,200	84,000	50,680	4,307,800,000
20/04/2022	84,600	-0.20 ▼	-0.24	84,800	85,000	81,800	43,060	3,642,876,000
19/04/2022	84,800	1.80 ▲	2.12	83,000	86,800	82,800	58,570	4,966,736,000
18/04/2022	83,000	-5.40 ▼	-6.51	88,400	88,900	83,000	38,060	3,158,980,000
16/04/2022	88,400	-0.70 ▼	-0.79	89,100	89,500	88,000	47,250	4,176,900,000
15/04/2022	88,400	-0.70 ▼	-0.79	89,100	89,500	88,000	472,500	41,769,000,000
14/04/2022	89,100	0.30 ▲	0.34	88,800	89,500	87,900	322,800	28,761,480,000
13/04/2022	88,800	0.80 ▲	0.90	88,000	88,900	87,100	382,700	33,983,760,000
12/04/2022	88,000	0.00 ■■	0.00	88,000	88,300	86,500	279,200	24,569,600,000
08/04/2022	88,000	-2.90 ▼	-3.30	90,900	90,500	86,200	425,000	37,400,000,000
07/04/2022	90,900	0.00 ■■	0.00	90,900	90,900	90,000	263,000	23,906,700,000
06/04/2022	90,900	-2.40 ▼	-2.64	93,300	92,800	88,600	325,700	29,606,130,000
05/04/2022	93,300	1.30 ▲	1.39	92,000	93,300	91,500	301,100	28,092,630,000
04/04/2022	92,000	2.00 ▲	2.17	90,000	92,000	89,600	405,900	37,342,800,000
01/04/2022	90,000	-1.60 ▼	-1.78	91,600	91,200	89,200	362,500	32,625,000,000
31/03/2022	91,600	-0.70 ▼	-0.76	92,300	93,000	90,500	314,200	28,780,720,000
30/03/2022	92,300	-0.50 ▼	-0.54	92,800	93,400	91,800	385,200	35,553,960,000
29/03/2022	92,800	2.50 ▲	2.69	90,300	92,800	90,000	434,000	40,275,200,000
28/03/2022	90,300	-1.10 ▼	-1.22	91,400	92,000	89,800	347,700	31,397,310,000
25/03/2022	91,400	-0.50 ▼	-0.55	91,900	91,800	90,200	310,900	28,416,260,000
24/03/2022	91,900	-1.90 ▼	-2.07	93,800	93,700	90,400	373,300	34,306,270,000
23/03/2022	93,800	-1.00 ▼	-1.07	94,800	94,500	92,500	410,200	38,476,760,000
22/03/2022	94,800	-0.70 ▼	-0.74	95,500	97,000	93,700	330,000	31,284,000,000
21/03/2022	95,500	3.70 ▲	3.87	91,800	96,000	89,800	507,600	48,475,800,000
18/03/2022	91,800	0.50 ▲	0.54	91,300	91,800	90,200	383,400	35,196,120,000
17/03/2022	91,300	-0.10 ▼	-0.11	91,400	92,800	91,100	269,800	24,632,740,000
16/03/2022	91,400	1.40 ▲	1.53	90,000	93,000	90,200	420,600	38,442,840,000
15/03/2022	90,000	7.00 ▲	7.78	83,000	90,000	83,000	467,100	42,039,000,000
14/03/2022	83,000	-3.40 ▼	-4.10	86,400	86,200	83,000	294,700	24,460,100,000
11/03/2022	86,400	-1.50 ▼	-1.74	87,900	87,900	86,400	371,600	32,106,240,000
10/03/2022	87,900	1.90 ▲	2.16	86,000	88,300	86,100	332,900	29,261,910,000
09/03/2022	86,000	-2.90 ▼	-3.37	88,900	88,900	86,000	408,100	35,096,600,000
08/03/2022	88,900	-1.60 ▼	-1.80	90,500	90,500	88,100	292,900	26,038,810,000
07/03/2022	90,500	0.00 ■■	0.00	90,500	92,100	89,600	370,400	33,521,200,000
04/03/2022	90,500	0.50 ▲	0.55	90,000	90,500	87,500	452,700	40,969,350,000
03/03/2022	90,000	0.00 ■■	0.00	90,000	91,200	89,600	315,200	28,368,000,000
02/03/2022	90,000	-1.00 ▼	-1.11	91,000	91,900	88,500	346,800	31,212,000,000
01/03/2022	91,000	0.50 ▲	0.55	90,500	91,000	89,300	329,000	29,939,000,000
28/02/2022	90,500	-1.00 ▼	-1.10	91,500	91,500	90,500	276,500	25,023,250,000
25/02/2022	91,500	1.30 ▲	1.42	90,200	93,000	90,000	313,200	28,657,800,000
24/02/2022	90,200	-4.20 ▼	-4.66	94,400	94,500	89,000	384,900	34,717,980,000
23/02/2022	94,400	4.50 ▲	4.77	89,900	94,400	89,400	422,000	39,836,800,000
22/02/2022	89,900	-1.40 ▼	-1.56	91,300	91,200	88,000	273,300	24,569,670,000
21/02/2022	91,300	-1.90 ▼	-2.08	93,200	93,500	90,500	377,300	34,447,490,000
18/02/2022	93,200	0.70 ▲	0.75	92,500	93,200	90,500	307,100	28,621,720,000
17/02/2022	92,500	1.80 ▲	1.95	90,700	93,100	90,000	252,800	23,384,000,000
16/02/2022	90,700	0.00 ■■	0.00	90,700	91,900	90,100	346,100	31,391,270,000
15/02/2022	90,700	0.80 ▲	0.88	89,900	90,700	86,800	307,400	27,881,180,000
14/02/2022	89,900	-2.10 ▼	-2.34	92,000	92,000	88,000	331,600	29,810,840,000
11/02/2022	92,000	-2.80 ▼	-3.04	94,800	94,700	91,800	308,600	28,391,200,000
10/02/2022	94,800	-0.10 ▼	-0.11	94,900	97,900	94,000	289,900	27,482,520,000
09/02/2022	94,900	3.90 ▲	4.11	91,000	94,900	90,500	401,900	38,140,310,000
08/02/2022	91,000	-2.90 ▼	-3.19	93,900	96,000	91,000	310,200	28,228,200,000
07/02/2022	93,900	5.80 ▲	6.18	88,100	94,200	87,000	346,300	32,517,570,000
28/01/2022	88,100	-4.40 ▼	-4.99	92,500	92,100	87,400	270,700	23,848,670,000
27/01/2022	97,000	0.00 ■■	0.00	97,000	0	0	0	0
26/01/2022	97,000	5.50 ▲	5.67	91,500	97,000	89,400	307,100	29,788,700,000
25/01/2022	91,500	0.80 ▲	0.87	90,700	91,500	81,700	389,500	35,639,250,000
24/01/2022	90,700	-5.80 ▼	-6.39	96,500	96,200	88,100	355,000	32,198,500,000
21/01/2022	96,500	5.20 ▲	5.39	91,300	99,100	92,000	465,000	44,872,500,000
20/01/2022	91,300	8.30 ▲	9.09	83,000	91,300	83,000	259,000	23,646,700,000
19/01/2022	83,000	4.00 ▲	4.82	79,000	83,000	79,000	419,900	34,851,700,000
18/01/2022	79,000	1.80 ▲	2.28	77,200	79,000	76,900	392,400	30,999,600,000
17/01/2022	77,200	0.00 ■■	0.00	77,200	77,700	77,000	296,900	22,920,680,000
14/01/2022	77,200	4.40 ▲	5.70	72,800	78,000	73,000	510,100	39,379,720,000
13/01/2022	72,800	1.40 ▲	1.92	71,400	72,800	71,400	368,200	26,804,960,000
12/01/2022	71,400	-1.60 ▼	-2.24	73,000	72,900	71,400	325,800	23,262,120,000
11/01/2022	73,000	1.10 ▲	1.51	71,900	73,000	70,300	374,600	27,345,800,000
10/01/2022	71,900	-1.30 ▼	-1.81	73,200	73,600	71,800	291,200	20,937,280,000
07/01/2022	73,200	-2.90 ▼	-3.96	76,100	76,100	72,700	369,400	27,040,080,000
06/01/2022	76,100	-1.10 ▼	-1.45	77,200	77,400	76,000	316,300	24,070,430,000
05/01/2022	77,200	-0.50 ▼	-0.65	77,700	77,800	77,200	328,000	25,321,600,000
04/01/2022	77,500	-0.20 ▼	-0.26	77,700	77,600	77,500	10,300	798,250,000
31/12/2021	77,700	0.70 ▲	0.90	77,000	79,000	76,900	470,900	36,588,930,000
30/12/2021	77,000	0.00 ■■	0.00	77,000	77,800	77,000	318,700	24,539,900,000
29/12/2021	77,000	-1.80 ▼	-2.34	78,800	78,800	76,300	340,700	26,233,900,000
22/12/2021	80,100	-0.20 ▼	-0.25	80,300	80,300	79,800	342,900	27,466,290,000
21/12/2021	80,300	1.20 ▲	1.49	79,100	80,300	79,100	445,000	35,733,500,000
20/12/2021	79,100	-2.30 ▼	-2.91	81,400	81,400	79,000	336,500	26,617,150,000
17/12/2021	81,400	0.50 ▲	0.61	80,900	81,800	80,700	400,700	32,616,980,000
16/12/2021	80,900	-0.10 ▼	-0.12	81,000	81,000	80,400	363,500	29,407,150,000
15/12/2021	81,000	0.80 ▲	0.99	80,200	81,000	80,100	477,800	38,701,800,000
14/12/2021	80,200	0.20 ▲	0.25	80,000	80,500	80,100	140,700	11,284,140,000
13/12/2021	80,000	0.10 ▲	0.13	79,900	80,000	78,800	363,800	29,104,000,000
10/12/2021	79,900	1.00 ▲	1.25	78,900	80,500	77,900	405,900	32,431,410,000
09/12/2021	78,900	-1.20 ▼	-1.52	80,100	80,300	78,900	324,800	25,626,720,000
08/12/2021	80,100	-1.70 ▼	-2.12	81,800	81,800	79,700	331,300	26,537,130,000
07/12/2021	81,800	-0.10 ▼	-0.12	81,900	82,200	81,400	364,500	29,816,100,000
06/12/2021	81,900	-0.80 ▼	-0.98	82,700	82,500	81,800	319,600	26,175,240,000
03/12/2021	82,700	0.40 ▲	0.48	82,300	82,700	81,700	280,200	23,172,540,000
02/12/2021	82,300	-1.10 ▼	-1.34	83,400	83,500	82,300	276,300	22,739,490,000
01/12/2021	83,400	0.00 ■■	0.00	83,400	84,500	83,000	279,000	23,268,600,000
30/11/2021	83,400	0.50 ▲	0.60	82,900	83,800	82,800	281,800	23,502,120,000
29/11/2021	82,900	-0.50 ▼	-0.60	83,400	83,400	82,000	355,000	29,429,500,000
26/11/2021	83,400	-0.50 ▼	-0.60	83,900	84,000	82,000	312,900	26,095,860,000
25/11/2021	83,900	-0.40 ▼	-0.48	84,300	84,300	83,900	301,700	25,312,630,000
24/11/2021	84,300	-0.70 ▼	-0.83	85,000	85,000	83,600	319,100	26,900,130,000
23/11/2021	85,000	0.80 ▲	0.94	84,200	85,400	84,200	415,000	35,275,000,000
22/11/2021	84,200	-0.10 ▼	-0.12	84,300	84,400	82,400	307,900	25,925,180,000
19/11/2021	84,300	-0.70 ▼	-0.83	85,000	85,500	84,200	259,800	21,901,140,000
18/11/2021	85,000	-3.00 ▼	-3.53	88,000	87,500	85,000	280,200	23,817,000,000
17/11/2021	88,000	6.40 ▲	7.27	81,600	88,000	81,500	372,200	32,753,600,000
16/11/2021	81,600	-0.80 ▼	-0.98	82,400	82,200	81,500	292,400	23,859,840,000
15/11/2021	82,400	1.50 ▲	1.82	80,900	82,400	81,000	399,400	32,910,560,000
12/11/2021	80,900	0.40 ▲	0.49	80,500	81,100	80,400	320,000	25,888,000,000
11/11/2021	80,500	0.60 ▲	0.75	79,900	80,700	79,200	393,800	31,700,900,000
10/11/2021	79,900	-1.00 ▼	-1.25	80,900	80,200	79,400	267,100	21,341,290,000
09/11/2021	80,900	1.20 ▲	1.48	79,700	81,000	79,300	340,600	27,554,540,000
08/11/2021	79,700	0.30 ▲	0.38	79,400	79,800	78,300	370,100	29,496,970,000
05/11/2021	79,400	1.00 ▲	1.26	78,400	79,900	77,600	330,400	26,233,760,000
04/11/2021	78,400	-0.50 ▼	-0.64	78,900	78,900	77,700	28,230	2,213,232,000
03/11/2021	78,900	-1.00 ▼	-1.27	79,900	79,800	78,300	279,100	22,020,990,000
02/11/2021	79,900	0.00 ■■	0.00	79,900	79,900	78,200	286,000	22,851,400,000
01/11/2021	79,900	0.00 ■■	0.00	79,900	79,900	78,600	389,600	31,129,040,000
29/10/2021	79,900	1.10 ▲	1.38	78,800	79,900	75,000	370,700	29,618,930,000
28/10/2021	79,200	-1.30 ▼	-1.64	80,500	80,100	72,500	16,690	1,321,848,000
27/10/2021	80,500	0.60 ▲	0.75	79,900	80,500	79,100	39,090	3,146,745,000
26/10/2021	79,900	4.40 ▲	5.51	75,500	83,000	72,400	390,000	31,161,000,000
25/10/2021	75,500	17.40 ▲	23.05	58,100	75,500	74,500	9,470	714,985,000
21/10/2021	75,500	17.40 ▲	23.05	58,100	75,500	74,500	9,470	714,985,000
14/10/2021	72,600	3.20 ▲	4.41	69,400	73,000	68,000	204,900	14,875,740,000
13/10/2021	68,900	4.10 ▲	5.95	64,800	70,900	65,900	231,300	15,936,570,000
12/10/2021	65,200	0.00 ■■	0.00	65,200	67,400	64,000	127,100	8,286,920,000
11/10/2021	65,000	-1.40 ▼	-2.15	66,400	66,600	64,000	133,300	8,664,500,000
08/10/2021	66,100	1.30 ▲	1.97	64,800	67,500	64,900	180,800	11,950,880,000
07/10/2021	64,400	0.40 ▲	0.62	64,000	64,400	63,700	48,300	3,110,520,000
06/10/2021	63,900	-1.00 ▼	-1.56	64,900	65,900	63,600	148,300	9,476,370,000
05/10/2021	64,500	5.60 ▲	8.68	58,900	66,700	63,000	176,700	11,397,150,000
04/10/2021	61,900	8.00 ▲	12.92	54,200	61,900	53,900	139,600	8,641,240,000
01/10/2021	53,900	-0.30 ▼	-0.56	54,200	54,200	53,600	109,400	5,896,660,000
30/09/2021	54,100	-0.60 ▼	-1.11	54,700	55,200	54,000	49,800	2,694,180,000
29/09/2021	55,300	0.10 ▲	0.18	55,200	57,400	53,000	22,300	1,233,190,000
28/09/2021	55,400	-0.90 ▼	-1.62	57,300	55,500	54,100	40,700	2,254,780,000
27/09/2021	55,000	-2.30 ▼	-4.18	57,300	57,400	54,500	42,400	2,332,000,000
24/09/2021	57,300	2.90 ▲	5.06	54,400	59,500	56,000	58,700	3,363,510,000
23/09/2021	57,000	5.00 ▲	8.77	52,000	58,500	52,000	81,800	4,662,600,000
22/09/2021	52,200	0.70 ▲	1.34	51,500	52,900	51,100	40,600	2,119,320,000
21/09/2021	52,000	-0.20 ▼	-0.38	52,200	52,500	50,800	50,700	2,636,400,000
20/09/2021	52,000	1.60 ▲	3.08	50,400	53,000	50,400	41,300	2,147,600,000
17/09/2021	51,800	0.20 ▲	0.39	51,600	53,900	49,500	126,000	6,526,800,000
16/09/2021	51,000	-1.70 ▼	-3.33	52,700	52,700	50,600	60,000	3,060,000,000
15/09/2021	53,000	-6.60 ▼	-12.45	59,600	58,000	50,700	101,900	5,400,700,000
14/09/2021	59,000	-1.30 ▼	-2.20	60,300	60,600	58,000	54,300	3,203,700,000
13/09/2021	60,000	-0.30 ▼	-0.50	60,300	60,700	59,000	40,600	2,436,000,000
10/09/2021	60,000	0.10 ▲	0.17	59,900	60,900	59,500	63,300	3,798,000,000
09/09/2021	60,000	0.20 ▲	0.33	59,800	61,000	58,800	27,200	1,632,000,000
08/09/2021	59,700	-0.70 ▼	-1.17	60,400	60,900	57,800	41,500	2,477,550,000
07/09/2021	60,400	-0.70 ▼	-1.16	61,100	61,100	60,000	24,200	1,461,680,000
06/09/2021	61,900	-0.90 ▼	-1.45	62,800	62,600	56,000	26,300	1,627,970,000
01/09/2021	64,000	-0.30 ▼	-0.47	64,300	64,200	62,000	50,500	3,232,000,000
31/08/2021	64,000	-1.40 ▼	-2.19	65,400	65,600	64,000	49,800	3,187,200,000
30/08/2021	65,000	-0.70 ▼	-1.08	65,700	66,300	56,100	40,700	2,645,500,000
27/08/2021	66,100	-0.60 ▼	-0.91	66,700	66,700	65,100	83,500	5,519,350,000
26/08/2021	66,800	0.40 ▲	0.60	66,400	68,800	65,800	102,600	6,853,680,000
25/08/2021	66,800	0.70 ▲	1.05	66,100	66,900	66,000	115,000	7,682,000,000
24/08/2021	66,800	0.60 ▲	0.90	66,200	66,900	65,500	101,400	6,773,520,000
23/08/2021	66,700	0.20 ▲	0.30	66,500	66,800	65,700	82,300	5,489,410,000
20/08/2021	66,900	-0.10 ▼	-0.15	67,000	67,100	65,300	82,800	5,539,320,000
19/08/2021	67,600	0.70 ▲	1.04	66,900	67,900	66,500	245,600	16,602,560,000
18/08/2021	66,700	-0.60 ▼	-0.90	67,300	67,400	66,500	56,800	3,788,560,000
17/08/2021	67,100	-0.10 ▼	-0.15	67,200	68,100	66,500	120,700	8,098,970,000
16/08/2021	67,000	-0.50 ▼	-0.75	67,500	67,900	66,500	177,100	11,865,700,000
13/08/2021	67,500	-0.90 ▼	-1.33	68,400	68,300	66,400	196,200	13,243,500,000
12/08/2021	68,500	0.30 ▲	0.44	68,200	69,900	67,300	241,500	16,542,750,000
11/08/2021	68,100	-1.10 ▼	-1.62	69,200	69,000	67,500	179,000	12,189,900,000
10/08/2021	69,000	-0.80 ▼	-1.16	69,800	70,000	68,900	282,000	19,458,000,000
09/08/2021	69,500	1.00 ▲	1.44	68,500	70,400	69,000	236,000	16,402,000,000
06/08/2021	69,900	0.70 ▲	1.00	69,200	70,500	66,800	469,600	32,825,040,000
05/08/2021	69,300	-1.60 ▼	-2.31	70,900	70,900	66,500	452,600	31,365,180,000
04/08/2021	70,700	-2.30 ▼	-3.25	73,000	72,600	69,700	407,100	28,781,970,000
03/08/2021	72,600	0.20 ▲	0.28	72,400	73,900	71,900	342,800	24,887,280,000
02/08/2021	72,800	0.90 ▲	1.24	71,900	72,900	70,500	441,300	32,126,640,000
30/07/2021	72,800	2.40 ▲	3.30	70,400	73,500	70,000	394,600	28,726,880,000
29/07/2021	70,900	2.50 ▲	3.53	68,400	71,300	69,300	570,600	40,455,540,000
28/07/2021	69,300	5.10 ▲	7.36	64,200	69,900	64,000	575,100	39,854,430,000
27/07/2021	64,400	1.60 ▲	2.48	62,800	64,900	62,000	426,000	27,434,400,000
26/07/2021	63,000	0.20 ▲	0.32	62,200	63,500	61,700	327,300	20,619,900,000
23/07/2021	63,700	1.50 ▲	2.35	62,200	63,900	61,300	336,700	21,447,790,000
22/07/2021	63,200	1.40 ▲	2.22	61,800	63,500	60,400	394,600	24,938,720,000
21/07/2021	60,600	-1.70 ▼	-2.81	62,300	62,500	60,600	342,500	20,755,500,000
20/07/2021	61,500	-2.40 ▼	-3.90	63,900	65,000	60,000	460,400	28,314,600,000
19/07/2021	62,600	-3.60 ▼	-5.75	66,200	65,400	62,000	285,500	17,872,300,000
16/07/2021	66,900	3.40 ▲	5.08	63,500	67,000	63,300	519,200	34,734,480,000
15/07/2021	63,500	0.80 ▲	1.26	62,700	65,700	61,000	432,900	27,489,150,000
14/07/2021	63,900	1.20 ▲	1.88	62,700	64,000	60,700	442,700	28,288,530,000
13/07/2021	63,000	1.00 ▲	1.59	62,000	71,000	60,300	405,400	25,540,200,000
12/07/2021	64,400	1.70 ▲	2.64	62,700	64,400	59,000	376,400	24,240,160,000
09/07/2021	64,800	4.50 ▲	6.94	60,300	64,800	60,200	373,000	24,170,400,000
08/07/2021	63,500	-0.40 ▼	-0.63	63,900	64,000	56,500	495,800	31,483,300,000
07/07/2021	64,300	0.20 ▲	0.31	64,100	70,000	60,000	368,900	23,720,270,000
06/07/2021	64,900	8.40 ▲	12.94	56,500	64,900	60,100	370,000	24,013,000,000
05/07/2021	56,800	7.40 ▲	13.03	49,400	56,800	55,000	290,900	16,523,120,000
02/07/2021	79,900	0.80 ▲	1.00	79,100	80,900	73,000	435,400	34,788,460,000
01/07/2021	80,900	0.00 ■■	0.00	80,900	81,100	75,000	378,200	30,596,380,000
30/06/2021	80,300	-2.20 ▼	-2.74	82,500	82,500	78,500	310,100	24,901,030,000
29/06/2021	82,300	4.70 ▲	5.71	77,600	84,900	77,800	262,700	21,620,210,000
28/06/2021	77,700	-6.90 ▼	-8.88	84,600	83,200	74,000	173,100	13,449,870,000
25/06/2021	78,300	2.10 ▲	2.68	76,200	87,600	76,200	237,800	18,619,740,000
24/06/2021	76,200	9.90 ▲	12.99	66,300	76,200	72,500	43,400	3,307,080,000
23/06/2021	69,000	9.00 ▲	13.04	60,000	69,000	59,900	204,000	14,076,000,000
22/06/2021	58,300	0.70 ▲	1.20	57,600	64,000	57,100	163,700	9,543,710,000
21/06/2021	57,500	2.10 ▲	3.65	55,400	60,000	55,400	124,800	7,176,000,000
18/06/2021	56,600	3.80 ▲	6.71	52,800	57,500	52,800	106,900	6,050,540,000
17/06/2021	53,300	1.70 ▲	3.19	51,600	55,200	51,300	101,900	5,431,270,000
16/06/2021	51,300	-3.70 ▼	-7.21	55,000	55,000	50,500	147,600	7,571,880,000
15/06/2021	55,300	-2.00 ▼	-3.62	57,300	59,000	53,100	89,300	4,938,290,000
14/06/2021	55,000	-6.00 ▼	-10.91	61,000	61,000	55,000	72,900	4,009,500,000
11/06/2021	61,000	1.40 ▲	2.30	59,600	61,500	60,900	11,300	689,300,000
10/06/2021	55,100	-0.80 ▼	-1.45	55,900	61,000	55,100	27,800	1,531,780,000
09/06/2021	53,000	-3.90 ▼	-7.36	56,900	61,000	53,000	25,900	1,372,700,000
08/06/2021	60,300	0.20 ▲	0.33	60,100	61,000	51,200	12,500	753,750,000
07/06/2021	60,900	0.10 ▲	0.16	60,800	63,000	59,200	16,500	1,004,850,000
04/06/2021	60,900	-2.40 ▼	-3.94	63,300	63,900	59,800	27,600	1,680,840,000
03/06/2021	64,000	1.00 ▲	1.56	63,000	67,400	62,200	8,500	544,000,000
02/06/2021	69,000	5.50 ▲	7.97	63,500	69,000	60,000	23,400	1,614,600,000
01/06/2021	65,900	1.90 ▲	2.88	64,000	69,900	62,000	17,900	1,179,610,000
31/05/2021	67,000	2.50 ▲	3.73	64,800	70,000	62,000	15,400	1,031,800,000
28/05/2021	64,800	0.00 ■■	0.00	64,800	69,000	60,000	8,900	576,720,000
27/05/2021	64,000	-9.00 ▼	-14.06	73,000	72,000	64,000	4,200	268,800,000
26/05/2021	73,000	0.00 ■■	0.00	73,000	73,000	72,900	700	51,100,000
25/05/2021	77,300	-0.70 ▼	-0.91	78,000	77,500	66,400	3,600	278,280,000
24/05/2021	77,600	9.60 ▲	12.37	68,000	78,000	77,600	4,000	310,400,000
21/05/2021	69,000	9.00 ▲	13.04	60,000	69,000	65,000	9,100	627,900,000
20/05/2021	59,000	-6.50 ▼	-11.02	65,500	65,000	58,600	14,500	855,500,000
19/05/2021	68,000	-2.80 ▼	-4.12	70,800	69,500	63,500	14,700	999,600,000
18/05/2021	68,800	-6.20 ▼	-9.01	75,000	74,000	68,500	15,800	1,087,040,000
17/05/2021	74,100	-4.70 ▼	-6.34	78,800	78,800	74,000	7,000	518,700,000
14/05/2021	80,000	-0.30 ▼	-0.38	80,300	80,000	77,000	14,900	1,192,000,000
13/05/2021	79,500	-0.20 ▼	-0.25	79,700	85,000	79,100	15,300	1,216,350,000
12/05/2021	81,000	1.20 ▲	1.48	79,800	81,000	77,100	15,900	1,287,900,000
11/05/2021	80,100	1.70 ▲	2.12	78,400	80,200	77,000	6,000	480,600,000
10/05/2021	80,000	2.20 ▲	2.75	77,800	80,000	76,000	35,600	2,848,000,000
07/05/2021	80,200	-6.80 ▼	-8.48	87,000	87,000	74,000	34,000	2,726,800,000
06/05/2021	86,000	1.30 ▲	1.51	84,700	89,700	80,000	39,600	3,405,600,000
05/05/2021	81,000	-11.10 ▼	-13.70	92,100	88,000	81,000	22,900	1,854,900,000
04/05/2021	97,000	9.20 ▲	9.48	87,800	97,000	85,000	5,400	523,800,000
29/04/2021	100,000	2.30 ▲	2.30	97,700	100,000	83,100	88,700	8,870,000,000
28/04/2021	89,300	-15.70 ▼	-17.58	105,000	118,000	89,300	45,800	4,089,940,000
27/04/2021	105,200	13.70 ▲	13.02	91,500	105,200	100,000	78,500	8,258,200,000
26/04/2021	91,700	11.90 ▲	12.98	79,800	91,700	81,000	89,100	8,170,470,000
23/04/2021	84,600	11.00 ▲	13.00	73,600	84,600	73,000	73,300	6,201,180,000
22/04/2021	75,900	9.90 ▲	13.04	66,000	75,900	71,000	28,200	2,140,380,000
20/04/2021	65,500	8.10 ▲	12.37	57,400	66,000	65,000	475,500	31,145,250,000
19/04/2021	57,700	7.50 ▲	13.00	50,200	57,700	50,500	415,100	23,951,270,000
16/04/2021	50,200	6.50 ▲	12.95	43,700	50,200	50,200	176,900	8,880,380,000
15/04/2021	43,700	5.70 ▲	13.04	38,000	43,700	43,700	900	39,330,000
14/04/2021	38,000	4.90 ▲	12.89	33,100	38,000	38,000	100	3,800,000
13/04/2021	33,100	4.30 ▲	12.99	28,800	33,100	33,100	200	6,620,000
12/04/2021	28,800	8.20 ▲	28.47	20,600	28,800	28,800	800	23,040,000

(ĐVT: 1,000 VNĐ)