Phân Tích MA 20, MA 50, MA 200 Cổ Phiếu CMS ngày 05/06/2025 | Chiến Lược Dùng Đường Trung Bình Động
SMA 20 (Blue)
SMA 50 (Orange)
SMA 200 (Green)
| Ngày | Thay Đổi | Giá Mở Cửa | Giá Cao Nhất | Giá Đóng Cửa | Giá Thấp Nhất | Giá Điều Chỉnh | Giá Trị Khớp Lệnh | Khối Lượng Khớp Lệnh |
|---|
| 04/06/2025 | 0.20 | 7.60 | 7.90 | 7.80 | 7.60 | 7.80 | 906,010,000 | 115,400 |
| 03/06/2025 | 0.00 | 7.80 | 7.90 | 7.80 | 7.50 | 7.80 | 796,300,000 | 103,700 |
| 02/06/2025 | 0.10 | 7.60 | 7.90 | 7.70 | 7.60 | 7.70 | 963,060,000 | 125,100 |
| 30/05/2025 | -0.30 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | 1,249,560,000 | 160,800 |
| 29/05/2025 | -0.20 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 326,940,000 | 41,800 |
| 28/05/2025 | -0.50 | 8.40 | 8.40 | 7.90 | 7.80 | 7.90 | 743,260,000 | 93,900 |
| 27/05/2025 | 0.50 | 7.70 | 8.20 | 8.20 | 7.60 | 8.20 | 1,740,320,000 | 221,200 |
| 26/05/2025 | -0.10 | 7.80 | 7.80 | 7.70 | 7.50 | 7.70 | 297,080,000 | 38,900 |
| 23/05/2025 | 0.00 | 7.80 | 7.80 | 7.80 | 7.70 | 7.80 | 434,100,000 | 55,800 |
| 22/05/2025 | -0.10 | 7.90 | 7.90 | 7.80 | 7.60 | 7.80 | 250,420,000 | 32,200 |
| 21/05/2025 | -0.10 | 8.00 | 8.00 | 7.90 | 7.70 | 7.90 | 403,000,000 | 51,500 |
| 20/05/2025 | -0.20 | 8.20 | 8.30 | 8.00 | 7.90 | 8.00 | 358,500,000 | 44,400 |
| 19/05/2025 | 0.30 | 7.80 | 8.10 | 8.10 | 7.70 | 8.10 | 1,035,210,000 | 130,500 |
| 16/05/2025 | -0.20 | 8.10 | 8.20 | 7.90 | 7.70 | 7.90 | 583,960,000 | 73,400 |
| 15/05/2025 | 0.50 | 7.50 | 8.20 | 8.00 | 7.40 | 8.00 | 1,401,860,000 | 179,100 |
| 14/05/2025 | -0.20 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 598,620,000 | 78,600 |
| 13/05/2025 | -0.20 | 7.90 | 8.00 | 7.70 | 7.60 | 7.70 | 749,950,000 | 96,800 |
| 12/05/2025 | 0.10 | 7.80 | 8.30 | 7.90 | 7.70 | 7.90 | 1,146,290,000 | 143,300 |
| 09/05/2025 | 0.70 | 7.00 | 7.70 | 7.70 | 7.00 | 7.70 | 1,967,350,000 | 258,400 |
| 08/05/2025 | -0.10 | 7.10 | 7.10 | 7.00 | 6.90 | 7.00 | 434,850,000 | 62,300 |
| 07/05/2025 | -0.10 | 7.20 | 7.20 | 7.10 | 6.90 | 7.10 | 455,980,000 | 65,400 |
| 06/05/2025 | -0.10 | 7.20 | 7.30 | 7.10 | 7.00 | 7.10 | 495,330,000 | 70,000 |
| 05/05/2025 | 0.00 | 7.20 | 7.20 | 7.20 | 7.00 | 7.20 | 169,510,000 | 24,100 |
| 29/04/2025 | 0.00 | 7.10 | 7.20 | 7.10 | 7.00 | 7.10 | 503,620,000 | 71,700 |
| 28/04/2025 | 0.00 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | 360,860,000 | 50,100 |
| 25/04/2025 | 0.10 | 7.10 | 7.20 | 7.20 | 7.00 | 7.20 | 275,720,000 | 38,800 |
| 24/04/2025 | 0.10 | 7.20 | 7.30 | 7.30 | 7.00 | 7.30 | 353,460,000 | 49,600 |
| 23/04/2025 | -0.30 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | 620,960,000 | 86,900 |
| 22/04/2025 | -0.20 | 7.40 | 7.40 | 7.20 | 6.80 | 7.20 | 1,101,690,000 | 157,200 |
| 21/04/2025 | 0.00 | 7.50 | 7.50 | 7.50 | 7.30 | 7.50 | 192,440,000 | 26,100 |
| 18/04/2025 | 0.10 | 7.40 | 7.60 | 7.50 | 7.30 | 7.50 | 331,860,000 | 44,400 |
| 17/04/2025 | 0.10 | 7.20 | 7.50 | 7.30 | 7.20 | 7.30 | 717,260,000 | 99,100 |
| 16/04/2025 | 0.10 | 7.50 | 7.70 | 7.60 | 7.30 | 7.60 | 343,330,000 | 46,100 |
| 15/04/2025 | -0.10 | 7.70 | 7.90 | 7.60 | 7.60 | 7.60 | 260,810,000 | 34,100 |
| 14/04/2025 | 0.10 | 7.70 | 8.00 | 7.80 | 7.60 | 7.80 | 400,200,000 | 51,100 |
| 11/04/2025 | -0.20 | 7.90 | 7.90 | 7.70 | 7.20 | 7.70 | 996,160,000 | 132,600 |
| 10/04/2025 | 0.60 | 6.60 | 7.20 | 7.20 | 6.60 | 7.20 | 185,320,000 | 25,800 |
| 09/04/2025 | -0.50 | 7.10 | 7.10 | 6.60 | 6.40 | 6.60 | 859,110,000 | 132,800 |
| 08/04/2025 | -0.60 | 7.70 | 7.70 | 7.10 | 7.10 | 7.10 | 955,590,000 | 133,700 |
| 04/04/2025 | 0.00 | 7.80 | 7.80 | 7.80 | 7.30 | 7.80 | 1,185,040,000 | 157,900 |
| 03/04/2025 | -0.80 | 8.90 | 8.90 | 8.10 | 8.10 | 8.10 | 3,174,740,000 | 387,700 |
| 02/04/2025 | -0.30 | 9.20 | 9.40 | 8.90 | 8.90 | 8.90 | 1,325,470,000 | 145,700 |
| 01/04/2025 | -0.20 | 9.40 | 9.40 | 9.20 | 9.10 | 9.20 | 1,310,140,000 | 141,700 |
| 31/03/2025 | -0.10 | 9.50 | 9.50 | 9.40 | 9.30 | 9.40 | 426,000,000 | 45,400 |
| 28/03/2025 | -0.10 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 965,730,000 | 100,900 |
| 27/03/2025 | 0.00 | 9.60 | 9.80 | 9.60 | 9.50 | 9.60 | 165,730,000 | 17,300 |
| 26/03/2025 | 0.00 | 9.60 | 9.60 | 9.60 | 9.50 | 9.60 | 444,410,000 | 46,700 |
| 25/03/2025 | 0.10 | 9.50 | 9.80 | 9.60 | 9.50 | 9.60 | 748,520,000 | 78,100 |
| 24/03/2025 | -0.30 | 9.90 | 9.90 | 9.60 | 9.30 | 9.60 | 442,570,000 | 45,700 |
| 21/03/2025 | 0.30 | 9.60 | 10.00 | 9.90 | 9.60 | 9.90 | 3,139,720,000 | 317,400 |
| 20/03/2025 | 0.30 | 9.30 | 9.60 | 9.60 | 9.20 | 9.60 | 753,360,000 | 79,800 |
| 19/03/2025 | 0.00 | 9.30 | 9.40 | 9.30 | 9.20 | 9.30 | 401,030,000 | 43,200 |
| 18/03/2025 | 0.10 | 9.30 | 9.50 | 9.40 | 9.30 | 9.40 | 309,080,000 | 33,100 |
| 17/03/2025 | -0.20 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | 217,760,000 | 23,100 |
| 14/03/2025 | -0.20 | 9.60 | 9.60 | 9.40 | 9.30 | 9.40 | 568,570,000 | 60,900 |
| 13/03/2025 | 0.00 | 9.50 | 9.50 | 9.50 | 9.40 | 9.50 | 867,160,000 | 91,300 |
| 12/03/2025 | 0.10 | 9.40 | 9.60 | 9.50 | 9.20 | 9.50 | 335,860,000 | 35,700 |
| 11/03/2025 | 0.10 | 9.30 | 9.50 | 9.40 | 9.20 | 9.40 | 410,910,000 | 43,900 |
| 10/03/2025 | -0.40 | 9.70 | 9.80 | 9.30 | 9.30 | 9.30 | 1,440,540,000 | 151,300 |
| 07/03/2025 | 0.00 | 9.70 | 9.70 | 9.70 | 9.50 | 9.70 | 1,053,530,000 | 109,900 |
| 06/03/2025 | -0.20 | 9.80 | 9.90 | 9.60 | 9.50 | 9.60 | 845,810,000 | 87,900 |
| 05/03/2025 | 0.10 | 9.60 | 9.80 | 9.70 | 9.60 | 9.70 | 710,990,000 | 73,600 |
| 04/03/2025 | -0.20 | 9.80 | 10.00 | 9.60 | 9.60 | 9.60 | 1,168,830,000 | 119,800 |
| 03/03/2025 | -0.20 | 10.00 | 10.10 | 9.80 | 9.70 | 9.80 | 1,484,010,000 | 148,600 |
| 28/02/2025 | 0.00 | 9.80 | 9.90 | 9.80 | 9.60 | 9.80 | 1,152,270,000 | 118,500 |
| 27/02/2025 | -0.10 | 9.90 | 9.90 | 9.80 | 9.70 | 9.80 | 867,850,000 | 88,800 |
| 26/02/2025 | 0.20 | 9.80 | 10.20 | 10.00 | 9.80 | 10.00 | 1,920,810,000 | 191,500 |
| 25/02/2025 | 0.00 | 9.70 | 10.00 | 9.70 | 9.70 | 9.70 | 1,004,950,000 | 103,000 |
| 24/02/2025 | 0.00 | 9.90 | 9.90 | 9.90 | 9.60 | 9.90 | 1,056,170,000 | 108,300 |
| 21/02/2025 | -0.20 | 10.10 | 10.10 | 9.90 | 9.80 | 9.90 | 1,281,070,000 | 129,900 |
| 20/02/2025 | 0.10 | 10.00 | 10.40 | 10.10 | 10.00 | 10.10 | 886,190,000 | 88,000 |
| 19/02/2025 | 0.00 | 10.00 | 10.10 | 10.00 | 9.80 | 10.00 | 1,237,260,000 | 124,500 |
| 18/02/2025 | 0.30 | 9.70 | 10.50 | 10.00 | 9.70 | 10.00 | 1,985,770,000 | 197,000 |
| 17/02/2025 | 0.10 | 9.60 | 9.70 | 9.70 | 9.50 | 9.70 | 1,808,360,000 | 189,800 |
| 14/02/2025 | 0.00 | 9.50 | 9.80 | 9.50 | 9.40 | 9.50 | 1,443,300,000 | 151,100 |
| 13/02/2025 | -0.10 | 9.60 | 9.80 | 9.50 | 9.40 | 9.50 | 677,970,000 | 71,000 |
| 12/02/2025 | -0.60 | 10.20 | 10.20 | 9.60 | 9.40 | 9.60 | 2,385,340,000 | 245,100 |
| 11/02/2025 | -0.40 | 10.60 | 11.00 | 10.20 | 10.20 | 10.20 | 2,124,500,000 | 200,700 |
| 10/02/2025 | 0.80 | 9.50 | 10.30 | 10.30 | 9.20 | 10.30 | 4,164,520,000 | 415,800 |
| 07/02/2025 | 0.10 | 9.30 | 9.40 | 9.40 | 9.10 | 9.40 | 453,670,000 | 49,000 |
| 06/02/2025 | 0.00 | 9.30 | 9.40 | 9.30 | 9.00 | 9.30 | 819,700,000 | 89,600 |
| 05/02/2025 | 0.10 | 9.20 | 9.40 | 9.30 | 9.00 | 9.30 | 281,650,000 | 30,700 |
| 04/02/2025 | 0.30 | 8.90 | 9.60 | 9.20 | 8.80 | 9.20 | 783,950,000 | 85,700 |
| 03/02/2025 | 0.00 | 8.90 | 9.00 | 8.90 | 8.80 | 8.90 | 221,270,000 | 25,000 |
| 24/01/2025 | -0.10 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | 695,970,000 | 77,600 |
| 23/01/2025 | 0.00 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | 314,030,000 | 34,700 |
| 22/01/2025 | 0.20 | 8.90 | 9.20 | 9.10 | 8.80 | 9.10 | 471,480,000 | 52,900 |
| 21/01/2025 | -0.20 | 9.10 | 9.10 | 8.90 | 8.80 | 8.90 | 398,430,000 | 44,500 |
| 20/01/2025 | -0.30 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 385,910,000 | 42,100 |
| 17/01/2025 | -0.30 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | 13,267,980,000 | 1,330,000 |
| 16/01/2025 | 0.00 | 9.50 | 9.50 | 9.50 | 9.10 | 9.50 | 386,540,000 | 41,700 |
| 15/01/2025 | -0.20 | 9.50 | 9.50 | 9.30 | 9.20 | 9.30 | 10,400,380,000 | 1,042,800 |
| 14/01/2025 | -0.20 | 9.70 | 9.70 | 9.50 | 9.30 | 9.50 | 478,200,000 | 50,500 |
| 13/01/2025 | 0.00 | 9.60 | 9.80 | 9.60 | 9.40 | 9.60 | 547,570,000 | 57,500 |
| 10/01/2025 | -0.50 | 10.10 | 10.10 | 9.60 | 9.60 | 9.60 | 474,370,000 | 48,400 |
| 09/01/2025 | 0.40 | 9.70 | 10.20 | 10.10 | 9.60 | 10.10 | 1,270,860,000 | 127,600 |
| 08/01/2025 | 0.20 | 9.50 | 9.70 | 9.70 | 9.30 | 9.70 | 553,400,000 | 57,700 |
| 07/01/2025 | -0.30 | 9.60 | 9.70 | 9.30 | 9.00 | 9.30 | 726,990,000 | 78,000 |
| 06/01/2025 | -0.10 | 9.70 | 9.80 | 9.60 | 9.50 | 9.60 | 822,930,000 | 85,600 |
| 03/01/2025 | -0.10 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | 715,990,000 | 73,000 |
| 02/01/2025 | 0.10 | 9.80 | 10.00 | 9.90 | 9.70 | 9.90 | 515,470,000 | 52,700 |
| 31/12/2024 | 0.00 | 9.80 | 9.90 | 9.80 | 9.70 | 9.80 | 20,556,860,000 | 2,056,800 |
| 30/12/2024 | -0.30 | 10.00 | 10.20 | 9.70 | 9.70 | 9.70 | 935,330,000 | 94,500 |
| 27/12/2024 | -0.30 | 10.40 | 10.60 | 10.10 | 10.10 | 10.10 | 805,350,000 | 78,200 |
| 26/12/2024 | 0.50 | 9.80 | 10.60 | 10.30 | 9.70 | 10.30 | 2,970,750,000 | 289,200 |
| 25/12/2024 | 0.00 | 9.70 | 9.90 | 9.70 | 9.70 | 9.70 | 1,091,110,000 | 112,000 |
| 24/12/2024 | -0.20 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | 1,043,190,000 | 106,500 |
| 23/12/2024 | 0.10 | 9.70 | 10.00 | 9.80 | 9.70 | 9.80 | 690,360,000 | 69,400 |
| 20/12/2024 | -0.20 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | 943,080,000 | 96,200 |
| 19/12/2024 | -0.20 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 1,292,180,000 | 130,900 |
| 18/12/2024 | 0.20 | 9.90 | 10.10 | 10.10 | 9.90 | 10.10 | 1,421,150,000 | 142,200 |
| 17/12/2024 | 0.00 | 10.00 | 10.20 | 10.00 | 9.90 | 10.00 | 869,430,000 | 87,100 |
| 16/12/2024 | -0.40 | 10.40 | 10.40 | 10.00 | 9.90 | 10.00 | 4,334,040,000 | 429,300 |
| 13/12/2024 | -0.10 | 10.70 | 10.80 | 10.60 | 10.50 | 10.60 | 1,382,390,000 | 130,000 |
| 12/12/2024 | 0.00 | 10.60 | 11.00 | 10.60 | 10.50 | 10.60 | 2,619,500,000 | 243,000 |
| 11/12/2024 | -0.40 | 11.00 | 11.00 | 10.60 | 10.50 | 10.60 | 1,626,170,000 | 152,800 |
| 10/12/2024 | 0.10 | 10.80 | 11.30 | 10.90 | 10.70 | 10.90 | 1,818,580,000 | 165,400 |
| 09/12/2024 | 0.40 | 10.40 | 11.30 | 10.80 | 10.20 | 10.80 | 3,067,310,000 | 285,300 |
| 06/12/2024 | 0.10 | 10.30 | 10.50 | 10.40 | 10.30 | 10.40 | 1,329,490,000 | 128,800 |
| 05/12/2024 | 0.00 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 1,133,070,000 | 109,500 |
| 04/12/2024 | -0.10 | 10.40 | 10.60 | 10.30 | 10.30 | 10.30 | 1,120,520,000 | 107,900 |
| 03/12/2024 | 0.10 | 10.40 | 10.50 | 10.50 | 10.30 | 10.50 | 943,560,000 | 90,400 |
| 02/12/2024 | -0.10 | 10.50 | 10.50 | 10.40 | 10.30 | 10.40 | 312,090,000 | 30,000 |
| 29/11/2024 | -0.20 | 10.60 | 10.60 | 10.40 | 10.30 | 10.40 | 1,274,520,000 | 121,600 |
| 28/11/2024 | 0.10 | 10.40 | 10.80 | 10.50 | 10.30 | 10.50 | 1,572,660,000 | 149,400 |
| 27/11/2024 | 0.00 | 10.40 | 10.40 | 10.40 | 10.30 | 10.40 | 625,870,000 | 60,500 |
| 26/11/2024 | 0.00 | 10.40 | 10.50 | 10.40 | 10.30 | 10.40 | 712,180,000 | 68,600 |
| 25/11/2024 | 0.10 | 10.30 | 10.80 | 10.40 | 10.30 | 10.40 | 829,410,000 | 79,800 |
| 22/11/2024 | 0.00 | 10.50 | 10.60 | 10.50 | 10.20 | 10.50 | 878,300,000 | 84,200 |
| 21/11/2024 | -0.30 | 10.50 | 10.60 | 10.20 | 10.20 | 10.20 | 583,290,000 | 56,600 |
| 20/11/2024 | 0.10 | 10.40 | 10.60 | 10.50 | 10.20 | 10.50 | 929,270,000 | 89,900 |
| 19/11/2024 | -0.40 | 10.70 | 10.70 | 10.30 | 10.10 | 10.30 | 621,410,000 | 59,800 |
| 18/11/2024 | 0.50 | 10.20 | 10.70 | 10.70 | 10.20 | 10.70 | 710,220,000 | 67,900 |
| 15/11/2024 | 0.00 | 10.30 | 10.40 | 10.30 | 9.90 | 10.30 | 1,797,520,000 | 177,800 |
| 14/11/2024 | -0.40 | 10.80 | 10.80 | 10.40 | 10.20 | 10.40 | 833,170,000 | 80,500 |
| 13/11/2024 | -0.70 | 11.20 | 11.30 | 10.50 | 10.10 | 10.50 | 2,371,440,000 | 226,300 |
| 12/11/2024 | -0.50 | 11.70 | 11.70 | 11.20 | 11.10 | 11.20 | 1,274,630,000 | 113,100 |
| 11/11/2024 | 0.90 | 10.80 | 11.80 | 11.70 | 10.80 | 11.70 | 4,446,060,000 | 386,900 |
| 08/11/2024 | 0.10 | 10.70 | 11.00 | 10.80 | 10.60 | 10.80 | 1,448,340,000 | 133,600 |
| 07/11/2024 | -0.10 | 10.70 | 10.90 | 10.60 | 10.20 | 10.60 | 904,140,000 | 85,200 |
| 06/11/2024 | 0.00 | 10.70 | 11.00 | 10.70 | 10.60 | 10.70 | 755,290,000 | 70,200 |
| 05/11/2024 | -0.10 | 10.80 | 10.80 | 10.70 | 10.40 | 10.70 | 542,820,000 | 51,400 |
| 04/11/2024 | -0.10 | 10.80 | 11.10 | 10.70 | 10.60 | 10.70 | 556,870,000 | 51,500 |
| 01/11/2024 | 0.50 | 10.30 | 11.20 | 10.80 | 10.30 | 10.80 | 2,360,260,000 | 217,400 |
| 31/10/2024 | 0.10 | 10.30 | 10.60 | 10.40 | 10.30 | 10.40 | 265,730,000 | 25,600 |
| 30/10/2024 | -0.20 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | 536,170,000 | 51,100 |
| 29/10/2024 | 0.10 | 10.60 | 10.80 | 10.70 | 10.60 | 10.70 | 560,380,000 | 52,600 |
| 28/10/2024 | 0.10 | 10.40 | 10.60 | 10.50 | 10.30 | 10.50 | 676,220,000 | 65,100 |
| 25/10/2024 | -0.20 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 496,110,000 | 47,700 |
| 24/10/2024 | -0.10 | 10.60 | 10.70 | 10.50 | 10.40 | 10.50 | 947,940,000 | 89,500 |
| 23/10/2024 | 0.00 | 10.60 | 10.90 | 10.60 | 10.40 | 10.60 | 791,100,000 | 74,900 |
| 22/10/2024 | -0.60 | 11.20 | 11.30 | 10.60 | 10.60 | 10.60 | 1,065,240,000 | 97,900 |
| 21/10/2024 | 1.10 | 10.00 | 11.10 | 11.10 | 10.00 | 11.10 | 1,891,390,000 | 176,500 |
| 18/10/2024 | -0.30 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | 349,270,000 | 33,800 |
| 17/10/2024 | 0.10 | 10.30 | 10.40 | 10.40 | 9.70 | 10.40 | 1,452,200,000 | 144,500 |
| 16/10/2024 | -0.20 | 10.60 | 10.60 | 10.40 | 10.30 | 10.40 | 707,790,000 | 67,500 |
| 15/10/2024 | 0.00 | 10.60 | 10.70 | 10.60 | 10.40 | 10.60 | 847,900,000 | 80,100 |
| 14/10/2024 | 0.00 | 10.60 | 10.80 | 10.60 | 10.40 | 10.60 | 871,800,000 | 82,400 |
| 11/10/2024 | -0.20 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 832,330,000 | 78,100 |
| 10/10/2024 | 0.00 | 10.80 | 11.00 | 10.80 | 10.70 | 10.80 | 1,046,330,000 | 96,100 |
| 09/10/2024 | -0.30 | 11.10 | 11.10 | 10.80 | 10.70 | 10.80 | 623,380,000 | 57,400 |
| 08/10/2024 | -0.30 | 11.30 | 11.30 | 11.00 | 10.60 | 11.00 | 960,100,000 | 89,200 |
| 07/10/2024 | -0.10 | 11.00 | 11.40 | 10.90 | 10.70 | 10.90 | 1,306,410,000 | 120,300 |
| 04/10/2024 | -0.40 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 1,423,250,000 | 127,700 |
| 03/10/2024 | -0.20 | 11.70 | 12.20 | 11.50 | 11.30 | 11.50 | 1,648,130,000 | 141,500 |
| 02/10/2024 | -0.30 | 12.00 | 12.30 | 11.70 | 11.50 | 11.70 | 1,286,880,000 | 110,200 |
| 01/10/2024 | 0.30 | 11.80 | 12.30 | 12.10 | 11.80 | 12.10 | 1,300,960,000 | 108,500 |
| 30/09/2024 | 0.50 | 11.30 | 12.30 | 11.80 | 11.00 | 11.80 | 3,396,780,000 | 285,100 |
| 27/09/2024 | -0.30 | 11.60 | 11.60 | 11.30 | 11.20 | 11.30 | 1,844,940,000 | 162,600 |
| 26/09/2024 | -0.10 | 11.70 | 11.80 | 11.60 | 11.00 | 11.60 | 2,432,250,000 | 211,700 |
| 25/09/2024 | -1.00 | 12.70 | 12.70 | 11.70 | 11.30 | 11.70 | 4,233,080,000 | 353,600 |
| 24/09/2024 | 0.00 | 12.10 | 12.10 | 12.10 | 11.30 | 12.10 | 6,911,440,000 | 582,200 |
| 23/09/2024 | 1.00 | 10.00 | 11.00 | 11.00 | 9.90 | 11.00 | 4,102,700,000 | 383,700 |
| 20/09/2024 | 0.10 | 9.90 | 10.50 | 10.00 | 9.90 | 10.00 | 2,087,340,000 | 206,300 |
| 19/09/2024 | 0.10 | 10.00 | 10.30 | 10.10 | 9.70 | 10.10 | 1,812,460,000 | 182,300 |
| 18/09/2024 | -0.20 | 10.20 | 11.00 | 10.00 | 9.90 | 10.00 | 5,533,310,000 | 526,200 |
| 17/09/2024 | 0.60 | 9.40 | 10.00 | 10.00 | 9.30 | 10.00 | 2,528,500,000 | 255,600 |
| 16/09/2024 | 0.80 | 8.30 | 9.10 | 9.10 | 8.10 | 9.10 | 2,821,150,000 | 324,100 |
| 13/09/2024 | -0.20 | 8.50 | 8.60 | 8.30 | 8.20 | 8.30 | 1,277,570,000 | 153,300 |
| 12/09/2024 | 0.20 | 8.30 | 8.70 | 8.50 | 8.20 | 8.50 | 1,349,070,000 | 160,100 |
| 11/09/2024 | 0.10 | 8.10 | 8.30 | 8.20 | 7.90 | 8.20 | 1,461,670,000 | 180,500 |
| 10/09/2024 | -0.90 | 9.00 | 9.20 | 8.10 | 8.10 | 8.10 | 3,610,430,000 | 426,100 |
| 09/09/2024 | -0.70 | 9.70 | 9.80 | 9.00 | 9.00 | 9.00 | 1,348,410,000 | 146,100 |
| 06/09/2024 | 0.80 | 8.90 | 10.50 | 9.70 | 8.90 | 9.70 | 6,891,260,000 | 725,900 |
| 05/09/2024 | 0.00 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2,351,020,000 | 239,900 |
| 04/09/2024 | 0.00 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,595,240,000 | 240,300 |
| 30/08/2024 | -0.60 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | 2,967,750,000 | 239,700 |
| 29/08/2024 | 0.10 | 12.50 | 13.00 | 12.60 | 12.40 | 12.60 | 1,588,740,000 | 126,300 |
| 28/08/2024 | -0.30 | 12.80 | 12.80 | 12.50 | 12.40 | 12.50 | 1,653,290,000 | 131,000 |
| 27/08/2024 | -0.30 | 13.10 | 13.10 | 12.80 | 12.60 | 12.80 | 2,569,680,000 | 201,300 |
| 26/08/2024 | -0.10 | 13.20 | 13.50 | 13.10 | 12.90 | 13.10 | 1,565,430,000 | 119,900 |
| 23/08/2024 | 0.00 | 13.00 | 13.10 | 13.00 | 12.90 | 13.00 | 1,762,760,000 | 135,700 |
| 22/08/2024 | -0.40 | 13.50 | 13.70 | 13.10 | 12.90 | 13.10 | 4,904,550,000 | 369,800 |
| 21/08/2024 | 0.20 | 13.00 | 13.70 | 13.20 | 12.80 | 13.20 | 3,985,490,000 | 303,500 |
| 20/08/2024 | 0.50 | 12.50 | 13.30 | 13.00 | 12.10 | 13.00 | 6,435,430,000 | 504,300 |
| 19/08/2024 | -1.40 | 13.50 | 13.80 | 12.10 | 12.00 | 12.10 | 14,050,710,000 | 1,137,100 |
| 16/08/2024 | -0.10 | 13.40 | 14.70 | 13.30 | 12.80 | 13.30 | 8,330,930,000 | 606,500 |
| 15/08/2024 | 2.30 | 11.10 | 13.40 | 13.40 | 11.00 | 13.40 | 26,229,260,000 | 2,229,300 |
| 14/08/2024 | 0.00 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4,222,420,000 | 346,100 |
| 13/08/2024 | 0.00 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,039,500,000 | 77,000 |
| 12/08/2024 | 0.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,074,000,000 | 71,600 |
| 09/08/2024 | 0.00 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1,208,480,000 | 72,800 |
| 08/08/2024 | 0.00 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 11,231,360,000 | 610,400 |
| 07/08/2024 | 1.50 | 18.90 | 20.40 | 20.40 | 17.50 | 20.40 | 8,829,020,000 | 467,400 |
| 06/08/2024 | -0.80 | 19.40 | 20.00 | 18.60 | 17.90 | 18.60 | 8,008,590,000 | 436,800 |
| 05/08/2024 | 0.50 | 18.70 | 19.60 | 19.20 | 18.00 | 19.20 | 17,382,020,000 | 910,500 |
| 02/08/2024 | 1.60 | 16.30 | 17.90 | 17.90 | 16.30 | 17.90 | 6,380,740,000 | 366,300 |
| 01/08/2024 | -0.20 | 16.50 | 17.10 | 16.30 | 15.60 | 16.30 | 2,701,120,000 | 166,300 |
| 31/07/2024 | -0.50 | 17.50 | 17.50 | 17.00 | 16.60 | 17.00 | 3,054,620,000 | 179,200 |
| 30/07/2024 | -0.30 | 17.80 | 17.80 | 17.50 | 17.20 | 17.50 | 3,171,440,000 | 180,900 |
| 29/07/2024 | 0.70 | 17.10 | 17.80 | 17.80 | 16.80 | 17.80 | 3,554,190,000 | 206,400 |
| 26/07/2024 | 0.00 | 17.10 | 17.20 | 17.10 | 16.60 | 17.10 | 2,735,400,000 | 162,200 |
| 25/07/2024 | -0.10 | 17.20 | 17.40 | 17.10 | 16.60 | 17.10 | 1,780,350,000 | 105,000 |
| 24/07/2024 | 1.40 | 15.70 | 17.20 | 17.10 | 15.70 | 17.10 | 6,801,860,000 | 411,000 |
| 23/07/2024 | -1.70 | 17.40 | 17.60 | 15.70 | 15.70 | 15.70 | 7,469,700,000 | 444,100 |
| 22/07/2024 | -0.80 | 18.20 | 18.60 | 17.40 | 16.90 | 17.40 | 10,063,480,000 | 569,700 |
| 19/07/2024 | -0.60 | 19.20 | 19.20 | 18.60 | 17.90 | 18.60 | 5,246,210,000 | 284,100 |
| 18/07/2024 | 0.30 | 18.80 | 19.80 | 19.10 | 18.30 | 19.10 | 9,814,970,000 | 513,300 |
| 17/07/2024 | -2.50 | 21.60 | 21.60 | 19.10 | 19.10 | 19.10 | 15,615,670,000 | 789,700 |
| 16/07/2024 | -0.10 | 21.30 | 21.90 | 21.20 | 21.00 | 21.20 | 4,338,910,000 | 201,500 |
| 15/07/2024 | -0.90 | 22.30 | 22.70 | 21.40 | 21.30 | 21.40 | 11,808,150,000 | 540,000 |
| 12/07/2024 | 0.10 | 22.80 | 22.90 | 22.90 | 21.80 | 22.90 | 11,454,900,000 | 513,600 |
| 11/07/2024 | 0.80 | 22.00 | 23.10 | 22.80 | 21.20 | 22.80 | 18,542,740,000 | 831,400 |
| 10/07/2024 | -1.70 | 23.70 | 23.90 | 22.00 | 21.70 | 22.00 | 23,007,110,000 | 1,006,500 |
| 09/07/2024 | 0.20 | 23.50 | 24.30 | 23.70 | 23.00 | 23.70 | 19,787,390,000 | 837,300 |
| 08/07/2024 | 1.20 | 23.00 | 24.20 | 24.20 | 21.70 | 24.20 | 21,777,020,000 | 953,900 |
| 05/07/2024 | 1.30 | 21.30 | 22.60 | 22.60 | 20.70 | 22.60 | 17,747,640,000 | 802,400 |
| 04/07/2024 | 1.80 | 18.80 | 20.60 | 20.60 | 18.80 | 20.60 | 28,037,170,000 | 1,381,400 |
| 03/07/2024 | 0.80 | 18.00 | 18.80 | 18.80 | 17.60 | 18.80 | 4,635,250,000 | 255,200 |
| 02/07/2024 | -0.30 | 17.90 | 18.20 | 17.60 | 17.60 | 17.60 | 2,023,750,000 | 113,500 |
| 01/07/2024 | 0.10 | 17.80 | 18.10 | 17.90 | 17.60 | 17.90 | 3,396,140,000 | 190,900 |
| 28/06/2024 | -0.20 | 18.00 | 18.40 | 17.80 | 17.80 | 17.80 | 3,266,570,000 | 181,400 |
| 27/06/2024 | 0.30 | 18.00 | 18.80 | 18.30 | 17.80 | 18.30 | 4,309,690,000 | 235,200 |
| 26/06/2024 | -0.30 | 18.60 | 18.60 | 18.30 | 17.70 | 18.30 | 3,727,520,000 | 206,400 |
| 25/06/2024 | -0.40 | 18.90 | 18.90 | 18.50 | 17.90 | 18.50 | 3,092,690,000 | 169,100 |
| 24/06/2024 | 0.10 | 18.80 | 19.40 | 18.90 | 17.80 | 18.90 | 6,634,660,000 | 360,400 |
| 21/06/2024 | 1.20 | 17.60 | 18.90 | 18.80 | 16.90 | 18.80 | 10,735,940,000 | 597,700 |
| 20/06/2024 | 0.00 | 17.60 | 17.70 | 17.60 | 17.10 | 17.60 | 3,499,990,000 | 201,700 |
| 19/06/2024 | -0.40 | 18.00 | 18.20 | 17.60 | 16.60 | 17.60 | 8,358,810,000 | 475,200 |
| 18/06/2024 | 0.10 | 18.00 | 18.60 | 18.10 | 17.70 | 18.10 | 14,055,620,000 | 779,900 |
| 17/06/2024 | 1.30 | 16.00 | 17.30 | 17.30 | 15.80 | 17.30 | 6,228,400,000 | 367,700 |
| 14/06/2024 | -2.20 | 18.00 | 18.00 | 15.80 | 15.70 | 15.80 | 22,225,090,000 | 1,291,400 |
| 13/06/2024 | 1.20 | 16.20 | 17.40 | 17.40 | 16.10 | 17.40 | 16,353,690,000 | 970,400 |
| 12/06/2024 | 1.70 | 14.20 | 15.90 | 15.90 | 14.20 | 15.90 | 8,771,520,000 | 572,600 |
| 11/06/2024 | 0.10 | 14.40 | 14.80 | 14.50 | 13.90 | 14.50 | 4,911,820,000 | 342,000 |
| 10/06/2024 | -1.20 | 15.70 | 15.70 | 14.50 | 14.40 | 14.50 | 4,387,210,000 | 297,900 |
| 07/06/2024 | 1.20 | 13.10 | 14.30 | 14.30 | 13.00 | 14.30 | 5,866,460,000 | 423,400 |
| 06/06/2024 | 0.10 | 12.90 | 13.20 | 13.00 | 12.90 | 13.00 | 990,530,000 | 76,100 |
| 05/06/2024 | -0.10 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | 1,227,650,000 | 94,500 |
| 04/06/2024 | -0.10 | 13.10 | 13.20 | 13.00 | 12.90 | 13.00 | 649,440,000 | 49,800 |
| 03/06/2024 | 0.30 | 12.80 | 13.30 | 13.10 | 12.80 | 13.10 | 2,008,220,000 | 154,700 |
| 31/05/2024 | -0.10 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | 1,201,890,000 | 93,500 |
| 30/05/2024 | -0.20 | 13.10 | 13.20 | 12.90 | 12.80 | 12.90 | 1,652,540,000 | 127,800 |
| 29/05/2024 | 0.10 | 13.20 | 13.40 | 13.30 | 12.90 | 13.30 | 2,653,770,000 | 202,600 |
| 28/05/2024 | 0.00 | 13.10 | 13.50 | 13.10 | 13.00 | 13.10 | 1,340,600,000 | 101,700 |
| 27/05/2024 | -0.30 | 13.40 | 13.50 | 13.10 | 13.00 | 13.10 | 822,960,000 | 62,300 |
| 24/05/2024 | -0.60 | 14.00 | 14.00 | 13.40 | 13.00 | 13.40 | 1,958,970,000 | 146,000 |
| 23/05/2024 | 0.50 | 13.50 | 14.50 | 14.00 | 13.30 | 14.00 | 1,680,010,000 | 121,300 |
| 22/05/2024 | -0.10 | 13.50 | 13.70 | 13.40 | 13.30 | 13.40 | 1,944,710,000 | 144,100 |
| 21/05/2024 | 0.00 | 13.70 | 13.80 | 13.70 | 13.40 | 13.70 | 2,186,580,000 | 161,100 |
| 20/05/2024 | -0.20 | 13.90 | 14.00 | 13.70 | 13.60 | 13.70 | 2,235,080,000 | 161,900 |
| 17/05/2024 | -0.10 | 14.00 | 14.20 | 13.90 | 13.80 | 13.90 | 1,224,850,000 | 88,000 |
| 16/05/2024 | -0.10 | 14.20 | 14.40 | 14.10 | 14.00 | 14.10 | 2,428,200,000 | 171,500 |
| 15/05/2024 | 0.00 | 14.00 | 14.30 | 14.00 | 13.90 | 14.00 | 1,617,200,000 | 115,500 |
| 14/05/2024 | -0.10 | 14.10 | 14.20 | 14.00 | 13.90 | 14.00 | 1,471,560,000 | 105,100 |
| 13/05/2024 | 0.00 | 14.10 | 14.50 | 14.10 | 14.00 | 14.10 | 1,508,140,000 | 105,900 |
| 10/05/2024 | 0.00 | 14.00 | 14.50 | 14.00 | 13.90 | 14.00 | 1,428,570,000 | 101,500 |
| 09/05/2024 | -0.40 | 14.50 | 14.90 | 14.10 | 14.10 | 14.10 | 3,088,220,000 | 214,700 |
| 08/05/2024 | -0.20 | 15.20 | 15.40 | 15.00 | 14.50 | 15.00 | 1,404,270,000 | 95,300 |
| 07/05/2024 | -2.00 | 17.00 | 17.00 | 15.00 | 14.30 | 15.00 | 14,110,970,000 | 902,000 |
| 06/05/2024 | 0.00 | 15.50 | 15.50 | 15.50 | 14.60 | 15.50 | 2,324,310,000 | 150,400 |
| 03/05/2024 | 0.90 | 13.20 | 14.10 | 14.10 | 12.90 | 14.10 | 2,489,150,000 | 183,600 |
| 02/05/2024 | 0.40 | 12.50 | 13.40 | 12.90 | 11.70 | 12.90 | 1,494,670,000 | 114,100 |
| 26/04/2024 | 0.40 | 12.60 | 13.20 | 13.00 | 12.00 | 13.00 | 904,620,000 | 70,100 |
| 25/04/2024 | -1.10 | 13.70 | 13.70 | 12.60 | 12.60 | 12.60 | 870,320,000 | 67,000 |
| 24/04/2024 | 0.00 | 13.60 | 13.60 | 13.60 | 13.40 | 13.60 | 879,100,000 | 65,400 |
| 23/04/2024 | -0.30 | 13.50 | 14.00 | 13.20 | 13.00 | 13.20 | 2,432,840,000 | 178,200 |
| 22/04/2024 | 0.90 | 11.90 | 12.80 | 12.80 | 11.90 | 12.80 | 859,950,000 | 67,400 |
| 19/04/2024 | -1.30 | 13.00 | 13.00 | 11.70 | 11.70 | 11.70 | 1,755,280,000 | 146,500 |
| 17/04/2024 | -0.50 | 13.40 | 13.50 | 12.90 | 12.70 | 12.90 | 1,119,820,000 | 84,900 |
| 16/04/2024 | -0.20 | 13.60 | 14.00 | 13.40 | 12.70 | 13.40 | 3,012,810,000 | 223,600 |
| 15/04/2024 | -1.10 | 14.70 | 14.70 | 13.60 | 13.50 | 13.60 | 1,771,030,000 | 124,600 |
| 12/04/2024 | -0.20 | 15.00 | 15.10 | 14.80 | 14.70 | 14.80 | 1,243,760,000 | 83,900 |
| 11/04/2024 | -0.20 | 15.00 | 15.00 | 14.80 | 14.60 | 14.80 | 816,650,000 | 55,200 |
| 10/04/2024 | -0.10 | 15.10 | 15.40 | 15.00 | 14.90 | 15.00 | 970,680,000 | 64,500 |
| 09/04/2024 | 0.20 | 14.80 | 15.30 | 15.00 | 14.60 | 15.00 | 2,710,550,000 | 181,200 |
| 08/04/2024 | -0.80 | 15.50 | 15.70 | 14.70 | 14.20 | 14.70 | 4,764,290,000 | 322,700 |
| 05/04/2024 | 0.00 | 15.70 | 15.80 | 15.70 | 15.30 | 15.70 | 2,076,240,000 | 133,800 |
| 04/04/2024 | -0.50 | 16.30 | 16.30 | 15.80 | 15.60 | 15.80 | 2,412,820,000 | 152,700 |
| 03/04/2024 | -0.30 | 16.30 | 16.70 | 16.00 | 16.00 | 16.00 | 3,046,760,000 | 188,300 |
| 02/04/2024 | -0.30 | 16.60 | 16.70 | 16.30 | 16.30 | 16.30 | 2,889,150,000 | 176,100 |
| 01/04/2024 | -0.30 | 16.90 | 17.40 | 16.60 | 16.60 | 16.60 | 2,180,210,000 | 130,400 |
| 29/03/2024 | -0.20 | 17.10 | 17.30 | 16.90 | 16.70 | 16.90 | 960,020,000 | 57,000 |
| 28/03/2024 | 0.00 | 17.10 | 17.30 | 17.10 | 16.70 | 17.10 | 1,922,870,000 | 113,800 |
| 27/03/2024 | -0.40 | 17.50 | 17.80 | 17.10 | 17.00 | 17.10 | 1,496,130,000 | 86,800 |
| 26/03/2024 | 0.70 | 16.70 | 17.40 | 17.40 | 16.50 | 17.40 | 2,307,840,000 | 136,600 |
| 25/03/2024 | -1.00 | 17.70 | 17.70 | 16.70 | 16.60 | 16.70 | 2,958,460,000 | 176,300 |
| 22/03/2024 | -0.30 | 17.20 | 17.50 | 16.90 | 16.90 | 16.90 | 3,382,430,000 | 198,100 |
| 21/03/2024 | 0.20 | 17.00 | 17.70 | 17.20 | 17.00 | 17.20 | 3,051,520,000 | 176,200 |
| 20/03/2024 | 0.00 | 17.00 | 17.00 | 17.00 | 16.50 | 17.00 | 2,037,620,000 | 121,600 |
| 19/03/2024 | -0.40 | 17.00 | 17.30 | 16.60 | 16.50 | 16.60 | 3,993,970,000 | 236,800 |
| 18/03/2024 | -1.70 | 18.70 | 18.70 | 17.00 | 17.00 | 17.00 | 12,228,100,000 | 705,000 |
| 15/03/2024 | -0.60 | 19.40 | 19.40 | 18.80 | 17.90 | 18.80 | 10,322,490,000 | 542,400 |
| 14/03/2024 | 0.30 | 19.00 | 19.90 | 19.30 | 18.70 | 19.30 | 29,581,230,000 | 1,506,000 |
| 13/03/2024 | 1.40 | 16.70 | 18.10 | 18.10 | 16.70 | 18.10 | 7,785,940,000 | 437,300 |
| 12/03/2024 | 0.30 | 16.20 | 16.50 | 16.50 | 16.10 | 16.50 | 2,928,070,000 | 178,900 |
| 11/03/2024 | 0.00 | 16.10 | 16.60 | 16.10 | 16.00 | 16.10 | 2,982,280,000 | 183,200 |
| 08/03/2024 | -0.10 | 16.20 | 16.40 | 16.10 | 16.00 | 16.10 | 2,791,820,000 | 172,700 |
| 07/03/2024 | -0.20 | 16.40 | 16.50 | 16.20 | 16.10 | 16.20 | 2,412,990,000 | 148,900 |
| 06/03/2024 | 0.10 | 16.20 | 16.30 | 16.30 | 16.10 | 16.30 | 1,682,110,000 | 103,600 |
| 05/03/2024 | 0.00 | 16.20 | 16.40 | 16.20 | 16.10 | 16.20 | 1,389,530,000 | 85,500 |
| 04/03/2024 | 0.00 | 16.30 | 16.50 | 16.30 | 16.10 | 16.30 | 2,974,860,000 | 182,400 |
| 01/03/2024 | 0.00 | 16.30 | 16.40 | 16.30 | 16.10 | 16.30 | 1,824,160,000 | 112,200 |
| 29/02/2024 | 0.40 | 16.00 | 17.00 | 16.40 | 15.90 | 16.40 | 4,296,420,000 | 261,100 |
| 28/02/2024 | -0.10 | 16.00 | 16.20 | 15.90 | 15.80 | 15.90 | 2,234,630,000 | 140,300 |
| 27/02/2024 | 0.00 | 16.00 | 16.20 | 16.00 | 15.70 | 16.00 | 3,230,910,000 | 203,000 |
| 26/02/2024 | -0.10 | 16.20 | 16.30 | 16.10 | 16.00 | 16.10 | 1,230,120,000 | 76,400 |
| 23/02/2024 | 0.10 | 16.10 | 16.90 | 16.20 | 16.10 | 16.20 | 4,778,540,000 | 289,300 |
| 22/02/2024 | -0.10 | 16.20 | 16.40 | 16.10 | 15.90 | 16.10 | 1,829,190,000 | 113,300 |
| 21/02/2024 | -0.50 | 16.70 | 16.70 | 16.20 | 16.00 | 16.20 | 2,247,860,000 | 139,100 |
| 20/02/2024 | -0.20 | 16.70 | 16.90 | 16.50 | 16.00 | 16.50 | 2,081,500,000 | 126,200 |
| 19/02/2024 | -0.20 | 16.90 | 17.30 | 16.70 | 16.20 | 16.70 | 2,423,180,000 | 145,000 |
| 16/02/2024 | -0.10 | 17.00 | 17.50 | 16.90 | 16.80 | 16.90 | 2,097,530,000 | 122,700 |
| 15/02/2024 | 0.40 | 16.60 | 17.30 | 17.00 | 16.60 | 17.00 | 3,492,110,000 | 204,400 |
| 07/02/2024 | 1.30 | 15.30 | 16.90 | 16.60 | 15.30 | 16.60 | 2,982,760,000 | 183,400 |
| 06/02/2024 | 0.50 | 15.10 | 15.80 | 15.60 | 15.00 | 15.60 | 1,751,320,000 | 112,900 |
| 05/02/2024 | -0.50 | 15.60 | 15.60 | 15.10 | 15.00 | 15.10 | 1,676,560,000 | 109,600 |
| 02/02/2024 | 0.30 | 15.30 | 16.50 | 15.60 | 15.10 | 15.60 | 2,814,720,000 | 177,700 |
| 01/02/2024 | -1.50 | 16.80 | 16.80 | 15.30 | 15.30 | 15.30 | 8,100,670,000 | 514,300 |
| 31/01/2024 | -0.50 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 4,686,470,000 | 272,400 |
| 30/01/2024 | -0.20 | 17.70 | 17.70 | 17.50 | 17.40 | 17.50 | 3,204,420,000 | 183,100 |
| 29/01/2024 | -0.30 | 18.00 | 19.00 | 17.70 | 17.60 | 17.70 | 2,576,510,000 | 145,200 |
| 26/01/2024 | -0.10 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | 1,730,560,000 | 98,600 |
| 25/01/2024 | -0.40 | 18.00 | 18.00 | 17.60 | 17.50 | 17.60 | 3,680,210,000 | 207,800 |
| 24/01/2024 | -0.20 | 18.20 | 18.20 | 18.00 | 17.90 | 18.00 | 2,605,480,000 | 144,200 |
| 23/01/2024 | 0.10 | 18.10 | 18.20 | 18.20 | 18.00 | 18.20 | 2,260,330,000 | 125,000 |
| 22/01/2024 | -0.10 | 18.30 | 18.50 | 18.20 | 18.00 | 18.20 | 2,460,760,000 | 135,600 |
| 19/01/2024 | -0.60 | 18.90 | 18.90 | 18.30 | 18.20 | 18.30 | 2,165,130,000 | 117,500 |
| 18/01/2024 | -0.30 | 19.20 | 19.20 | 18.90 | 18.50 | 18.90 | 1,652,250,000 | 88,200 |
| 17/01/2024 | 0.60 | 18.20 | 19.50 | 18.80 | 18.20 | 18.80 | 5,937,530,000 | 312,700 |
| 16/01/2024 | -0.50 | 18.50 | 18.50 | 18.00 | 17.90 | 18.00 | 1,248,070,000 | 69,300 |
| 15/01/2024 | -0.20 | 18.30 | 18.90 | 18.10 | 17.80 | 18.10 | 2,231,940,000 | 123,600 |
| 12/01/2024 | -0.70 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | 5,558,130,000 | 306,400 |
| 11/01/2024 | -0.40 | 18.90 | 18.90 | 18.50 | 18.20 | 18.50 | 5,914,480,000 | 317,500 |
| 10/01/2024 | -0.30 | 19.10 | 19.10 | 18.80 | 18.50 | 18.80 | 6,914,760,000 | 367,900 |
| 09/01/2024 | -0.20 | 19.30 | 19.40 | 19.10 | 18.90 | 19.10 | 4,599,350,000 | 241,000 |
| 08/01/2024 | -0.10 | 19.40 | 19.60 | 19.30 | 19.20 | 19.30 | 3,508,740,000 | 181,300 |
| 05/01/2024 | 0.20 | 19.20 | 19.60 | 19.40 | 19.00 | 19.40 | 5,251,650,000 | 273,000 |
| 04/01/2024 | -0.20 | 19.40 | 19.70 | 19.20 | 19.10 | 19.20 | 2,867,150,000 | 148,500 |
| 03/01/2024 | 0.40 | 19.00 | 19.80 | 19.40 | 18.80 | 19.40 | 4,155,100,000 | 214,900 |
| 02/01/2024 | 0.00 | 19.10 | 19.20 | 19.10 | 18.80 | 19.10 | 3,035,750,000 | 159,800 |
| 29/12/2023 | -0.20 | 19.30 | 19.60 | 19.10 | 19.00 | 19.10 | 3,055,690,000 | 159,600 |
| 28/12/2023 | -0.60 | 19.90 | 20.00 | 19.30 | 19.10 | 19.30 | 2,752,390,000 | 141,700 |
| 27/12/2023 | 0.90 | 18.80 | 20.00 | 19.70 | 18.80 | 19.70 | 5,828,620,000 | 299,100 |
| 26/12/2023 | -0.20 | 19.00 | 19.10 | 18.80 | 18.60 | 18.80 | 1,795,960,000 | 95,800 |
| 25/12/2023 | -0.70 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | 4,271,440,000 | 227,100 |
| 22/12/2023 | -0.50 | 19.80 | 19.80 | 19.30 | 18.80 | 19.30 | 1,847,590,000 | 96,400 |
| 21/12/2023 | 0.00 | 19.50 | 19.80 | 19.50 | 18.70 | 19.50 | 3,340,910,000 | 175,700 |
| 20/12/2023 | -1.30 | 20.30 | 20.30 | 19.00 | 18.50 | 19.00 | 5,488,260,000 | 287,800 |
| 19/12/2023 | -1.00 | 21.10 | 21.10 | 20.10 | 19.70 | 20.10 | 6,201,240,000 | 307,100 |
| 18/12/2023 | -0.40 | 21.50 | 21.50 | 21.10 | 20.00 | 21.10 | 12,382,790,000 | 592,100 |
| 15/12/2023 | 1.60 | 18.00 | 19.60 | 19.60 | 18.00 | 19.60 | 5,824,110,000 | 299,100 |
| 14/12/2023 | -0.30 | 18.20 | 18.50 | 17.90 | 17.60 | 17.90 | 3,198,010,000 | 177,600 |
| 13/12/2023 | -1.20 | 19.40 | 19.50 | 18.20 | 17.50 | 18.20 | 6,350,490,000 | 342,600 |
| 12/12/2023 | -0.30 | 19.50 | 19.80 | 19.20 | 19.20 | 19.20 | 2,833,730,000 | 145,700 |
| 11/12/2023 | -0.30 | 20.00 | 20.00 | 19.70 | 19.50 | 19.70 | 4,444,780,000 | 225,400 |
| 08/12/2023 | 0.20 | 20.00 | 20.30 | 20.20 | 19.60 | 20.20 | 3,545,690,000 | 178,100 |
| 07/12/2023 | 0.40 | 19.80 | 21.30 | 20.20 | 19.80 | 20.20 | 8,284,690,000 | 409,800 |
| 06/12/2023 | -0.20 | 20.00 | 20.00 | 19.80 | 19.70 | 19.80 | 4,308,000,000 | 217,100 |
| 05/12/2023 | -0.70 | 20.60 | 20.60 | 19.90 | 19.80 | 19.90 | 5,421,600,000 | 270,000 |
| 04/12/2023 | 0.20 | 20.40 | 20.80 | 20.60 | 20.10 | 20.60 | 7,285,300,000 | 357,500 |
| 01/12/2023 | -0.60 | 20.90 | 20.90 | 20.30 | 19.70 | 20.30 | 4,141,640,000 | 203,200 |
| 30/11/2023 | -0.40 | 21.10 | 21.40 | 20.70 | 20.60 | 20.70 | 3,305,910,000 | 158,300 |
| 29/11/2023 | 0.00 | 21.10 | 21.20 | 21.10 | 20.80 | 21.10 | 4,938,840,000 | 235,600 |
| 28/11/2023 | 0.00 | 20.80 | 21.30 | 20.80 | 20.40 | 20.80 | 5,835,190,000 | 281,700 |
| 27/11/2023 | 0.10 | 20.80 | 22.10 | 20.90 | 20.80 | 20.90 | 8,185,430,000 | 384,200 |
| 24/11/2023 | -0.20 | 20.70 | 21.20 | 20.50 | 20.10 | 20.50 | 7,483,760,000 | 363,000 |
| 23/11/2023 | 0.40 | 20.20 | 21.40 | 20.60 | 20.20 | 20.60 | 12,236,800,000 | 585,000 |
| 22/11/2023 | 0.00 | 20.30 | 20.50 | 20.30 | 20.00 | 20.30 | 6,476,440,000 | 320,800 |
| 21/11/2023 | -0.40 | 20.70 | 20.90 | 20.30 | 20.20 | 20.30 | 4,966,620,000 | 243,500 |
| 20/11/2023 | 0.10 | 20.60 | 20.80 | 20.70 | 19.90 | 20.70 | 4,499,300,000 | 219,800 |
| 17/11/2023 | -1.10 | 21.70 | 22.00 | 20.60 | 20.00 | 20.60 | 10,393,720,000 | 500,900 |
| 16/11/2023 | 1.80 | 18.80 | 20.60 | 20.60 | 18.80 | 20.60 | 10,572,390,000 | 532,400 |
| 15/11/2023 | -0.60 | 19.40 | 19.90 | 18.80 | 18.80 | 18.80 | 4,835,090,000 | 250,800 |
| 14/11/2023 | -0.40 | 19.10 | 19.70 | 18.70 | 18.10 | 18.70 | 7,222,040,000 | 379,600 |
| 13/11/2023 | -1.90 | 21.00 | 21.00 | 19.10 | 19.10 | 19.10 | 9,221,990,000 | 462,000 |
| 10/11/2023 | -0.20 | 20.70 | 22.20 | 20.50 | 20.10 | 20.50 | 11,491,650,000 | 541,300 |
| 09/11/2023 | -1.70 | 22.00 | 22.50 | 20.30 | 20.30 | 20.30 | 14,837,950,000 | 691,500 |
| 08/11/2023 | 1.20 | 20.80 | 22.30 | 22.00 | 20.80 | 22.00 | 9,814,850,000 | 458,000 |
| 07/11/2023 | -1.60 | 22.40 | 22.90 | 20.80 | 20.80 | 20.80 | 11,665,190,000 | 544,700 |
| 06/11/2023 | -0.40 | 23.30 | 23.90 | 22.90 | 21.10 | 22.90 | 7,687,190,000 | 345,300 |
| 03/11/2023 | 1.40 | 20.80 | 22.20 | 22.20 | 20.80 | 22.20 | 16,346,160,000 | 739,000 |
| 02/11/2023 | 1.80 | 18.40 | 20.20 | 20.20 | 18.40 | 20.20 | 4,267,570,000 | 214,500 |
| 01/11/2023 | 1.40 | 17.00 | 18.50 | 18.40 | 16.50 | 18.40 | 9,035,780,000 | 511,200 |
| 31/10/2023 | -1.90 | 19.10 | 19.10 | 17.20 | 17.20 | 17.20 | 11,957,670,000 | 688,900 |
| 30/10/2023 | -2.10 | 21.20 | 21.20 | 19.10 | 19.10 | 19.10 | 8,217,560,000 | 414,800 |
| 27/10/2023 | 0.30 | 20.90 | 21.20 | 21.20 | 19.60 | 21.20 | 9,822,740,000 | 477,400 |
| 26/10/2023 | -0.70 | 21.60 | 21.80 | 20.90 | 19.50 | 20.90 | 12,577,150,000 | 611,000 |
| 25/10/2023 | 1.50 | 20.00 | 21.50 | 21.50 | 18.00 | 21.50 | 24,856,420,000 | 1,287,400 |
| 24/10/2023 | -0.60 | 20.60 | 21.50 | 20.00 | 19.60 | 20.00 | 7,745,830,000 | 378,100 |
| 23/10/2023 | -1.90 | 22.50 | 22.50 | 20.60 | 20.30 | 20.60 | 27,040,920,000 | 1,321,400 |
| 20/10/2023 | -2.00 | 24.50 | 24.50 | 22.50 | 22.50 | 22.50 | 23,340,180,000 | 1,029,800 |
| 19/10/2023 | -2.10 | 27.10 | 27.10 | 25.00 | 24.90 | 25.00 | 21,579,390,000 | 855,900 |
| 18/10/2023 | 0.50 | 26.50 | 27.00 | 27.00 | 24.90 | 27.00 | 17,621,650,000 | 685,600 |
| 17/10/2023 | 1.70 | 24.30 | 26.50 | 26.00 | 24.30 | 26.00 | 12,813,500,000 | 496,900 |
| 16/10/2023 | 1.20 | 23.00 | 25.70 | 24.20 | 22.50 | 24.20 | 27,564,910,000 | 1,151,200 |
| 13/10/2023 | -2.00 | 27.00 | 27.70 | 25.00 | 25.00 | 25.00 | 17,789,260,000 | 698,700 |
| 12/10/2023 | -2.20 | 29.90 | 30.00 | 27.70 | 27.70 | 27.70 | 12,671,430,000 | 449,400 |
| 11/10/2023 | -0.40 | 30.00 | 30.20 | 29.60 | 29.00 | 29.60 | 8,372,420,000 | 285,700 |
| 10/10/2023 | -0.90 | 30.90 | 31.00 | 30.00 | 29.00 | 30.00 | 7,226,730,000 | 244,700 |
| 09/10/2023 | -0.70 | 30.50 | 31.00 | 29.80 | 29.00 | 29.80 | 6,236,870,000 | 211,200 |
| 06/10/2023 | 0.30 | 29.00 | 29.40 | 29.30 | 27.60 | 29.30 | 6,785,150,000 | 236,500 |
| 05/10/2023 | -0.40 | 29.00 | 29.20 | 28.60 | 27.00 | 28.60 | 12,620,821,365 | 451,900 |
| 04/10/2023 | 0.30 | 28.40 | 29.50 | 28.70 | 27.00 | 28.70 | 9,729,090,856 | 346,400 |
| 03/10/2023 | -1.80 | 30.50 | 31.00 | 28.70 | 27.30 | 28.70 | 16,121,820,640 | 564,800 |
| 02/10/2023 | 4.40 | 24.70 | 29.40 | 29.10 | 24.20 | 29.10 | 25,867,910,376 | 992,600 |
| 29/09/2023 | -0.20 | 27.00 | 29.00 | 26.80 | 26.80 | 26.80 | 23,241,717,916 | 857,200 |
| 28/09/2023 | -3.30 | 33.00 | 33.10 | 29.70 | 29.70 | 29.70 | 28,180,040,867 | 922,900 |
| 27/09/2023 | -3.00 | 36.00 | 37.50 | 33.00 | 31.10 | 33.00 | 46,554,099,795 | 1,389,500 |
| 26/09/2023 | 2.50 | 32.00 | 34.50 | 34.50 | 32.00 | 34.50 | 30,056,699,704 | 898,400 |
| 25/09/2023 | 4.40 | 27.00 | 31.50 | 31.40 | 26.00 | 31.40 | 44,344,345,133 | 1,509,100 |
| 22/09/2023 | 0.00 | 28.80 | 30.50 | 28.80 | 28.80 | 28.80 | 17,238,108,789 | 598,300 |
| 21/09/2023 | -4.00 | 36.00 | 38.10 | 32.00 | 31.30 | 32.00 | 59,313,223,980 | 1,697,700 |
| 20/09/2023 | 1.70 | 33.00 | 34.70 | 34.70 | 33.00 | 34.70 | 49,258,955,778 | 1,422,100 |
| 19/09/2023 | 2.80 | 28.80 | 31.60 | 31.60 | 28.60 | 31.60 | 39,223,038,726 | 1,258,200 |
| 18/09/2023 | 2.00 | 26.80 | 28.90 | 28.80 | 26.00 | 28.80 | 38,935,444,488 | 1,405,900 |
| 15/09/2023 | 1.60 | 25.10 | 27.00 | 26.70 | 25.10 | 26.70 | 24,900,645,280 | 947,000 |
| 14/09/2023 | 0.00 | 24.70 | 24.70 | 24.70 | 22.00 | 24.70 | 40,383,813,834 | 1,675,800 |
| 13/09/2023 | 0.80 | 21.70 | 22.50 | 22.50 | 21.70 | 22.50 | 16,767,333,214 | 745,400 |
| 12/09/2023 | 1.80 | 18.70 | 20.50 | 20.50 | 18.70 | 20.50 | 14,735,400,000 | 748,800 |
| 11/09/2023 | -3.10 | 21.80 | 21.80 | 18.70 | 18.00 | 18.70 | 38,530,456,448 | 1,942,400 |
| 08/09/2023 | 0.50 | 19.40 | 19.90 | 19.90 | 19.40 | 19.90 | 14,416,101,997 | 724,700 |
| 07/09/2023 | 0.30 | 17.80 | 18.10 | 18.10 | 17.00 | 18.10 | 28,360,243,269 | 1,568,300 |
| 06/09/2023 | 0.00 | 16.50 | 16.50 | 16.50 | 16.00 | 16.50 | 19,409,267,336 | 1,179,800 |
| 05/09/2023 | 1.00 | 14.00 | 15.00 | 15.00 | 13.80 | 15.00 | 18,531,022,805 | 1,235,900 |
| 31/08/2023 | 1.10 | 12.60 | 13.70 | 13.70 | 12.60 | 13.70 | 14,987,256,468 | 1,122,900 |
| 30/08/2023 | 0.50 | 12.00 | 12.50 | 12.50 | 11.80 | 12.50 | 5,120,628,528 | 427,200 |
| 29/08/2023 | -0.10 | 12.10 | 12.20 | 12.00 | 11.80 | 12.00 | 2,035,090,812 | 170,600 |
| 28/08/2023 | 0.00 | 12.00 | 12.20 | 12.00 | 11.80 | 12.00 | 2,913,169,359 | 242,700 |
| 25/08/2023 | 0.10 | 12.00 | 12.10 | 12.10 | 11.90 | 12.10 | 2,724,259,625 | 227,900 |
| 24/08/2023 | 0.40 | 11.50 | 11.90 | 11.90 | 11.50 | 11.90 | 1,032,570,153 | 87,700 |
| 23/08/2023 | 0.40 | 11.10 | 12.00 | 11.50 | 11.10 | 11.50 | 3,879,868,965 | 333,500 |
| 22/08/2023 | -0.20 | 11.30 | 11.30 | 11.10 | 10.50 | 11.10 | 2,512,860,644 | 231,700 |
| 21/08/2023 | -0.10 | 11.60 | 11.60 | 11.50 | 10.90 | 11.50 | 2,306,379,930 | 205,500 |
| 18/08/2023 | -2.20 | 13.80 | 13.80 | 11.60 | 11.60 | 11.60 | 3,508,690,432 | 284,800 |
| 17/08/2023 | 1.10 | 11.70 | 12.80 | 12.80 | 11.70 | 12.80 | 7,219,681,854 | 564,900 |
| 16/08/2023 | -0.30 | 12.00 | 12.00 | 11.70 | 11.60 | 11.70 | 1,750,749,718 | 148,300 |
| 15/08/2023 | -0.20 | 12.20 | 12.40 | 12.00 | 12.00 | 12.00 | 1,626,449,664 | 134,400 |
| 14/08/2023 | -0.90 | 13.00 | 13.00 | 12.10 | 12.10 | 12.10 | 3,348,829,509 | 268,900 |
| 11/08/2023 | 0.40 | 12.60 | 13.30 | 13.00 | 11.50 | 13.00 | 2,364,469,650 | 191,500 |
| 10/08/2023 | -1.90 | 14.50 | 14.50 | 12.60 | 12.10 | 12.60 | 3,880,250,039 | 305,300 |
| 09/08/2023 | 0.20 | 13.10 | 13.30 | 13.30 | 12.60 | 13.30 | 12,283,733,301 | 929,100 |
| 08/08/2023 | 0.00 | 12.10 | 12.10 | 12.10 | 12.00 | 12.10 | 7,958,799,520 | 658,000 |
| 07/08/2023 | 0.20 | 10.80 | 11.00 | 11.00 | 10.50 | 11.00 | 1,120,380,056 | 102,100 |
| 04/08/2023 | 0.40 | 9.60 | 10.20 | 10.00 | 9.40 | 10.00 | 3,342,039,750 | 337,500 |
| 03/08/2023 | 0.00 | 9.40 | 9.70 | 9.40 | 9.30 | 9.40 | 1,002,169,820 | 105,500 |
| 02/08/2023 | 0.90 | 8.50 | 9.40 | 9.40 | 8.50 | 9.40 | 399,860,064 | 43,200 |
| 01/08/2023 | -0.40 | 9.00 | 9.20 | 8.60 | 8.60 | 8.60 | 229,399,896 | 26,400 |
| 31/07/2023 | -0.40 | 9.60 | 9.60 | 9.20 | 8.70 | 9.20 | 303,170,112 | 33,600 |
| 28/07/2023 | 0.30 | 9.30 | 9.70 | 9.60 | 8.90 | 9.60 | 1,178,339,910 | 126,500 |
| 27/07/2023 | 0.80 | 8.10 | 8.90 | 8.90 | 7.90 | 8.90 | 1,681,160,850 | 195,700 |
| 26/07/2023 | 0.20 | 7.90 | 8.10 | 8.10 | 7.60 | 8.10 | 175,529,990 | 22,300 |
| 25/07/2023 | 0.20 | 7.80 | 8.00 | 8.00 | 7.50 | 8.00 | 194,080,062 | 24,900 |
| 24/07/2023 | 0.00 | 7.80 | 7.80 | 7.80 | 7.50 | 7.80 | 72,230,020 | 9,500 |
| 21/07/2023 | -0.20 | 8.00 | 8.00 | 7.80 | 7.50 | 7.80 | 66,850,036 | 8,900 |
| 20/07/2023 | -0.10 | 7.60 | 7.60 | 7.50 | 7.30 | 7.50 | 58,809,970 | 7,900 |
| 19/07/2023 | -0.50 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | 27,550,005 | 3,500 |
| 18/07/2023 | 0.00 | 8.00 | 8.00 | 8.00 | 7.60 | 8.00 | 65,579,976 | 8,400 |
| 17/07/2023 | 0.10 | 7.80 | 8.00 | 7.90 | 7.80 | 7.90 | 153,689,904 | 19,400 |
| 14/07/2023 | 0.00 | 7.80 | 7.90 | 7.80 | 7.50 | 7.80 | 87,129,980 | 11,500 |
| 13/07/2023 | 0.20 | 7.60 | 7.80 | 7.80 | 7.60 | 7.80 | 23,619,985 | 3,100 |
| 12/07/2023 | -0.10 | 7.90 | 7.90 | 7.80 | 7.60 | 7.80 | 51,340,014 | 6,600 |
| 11/07/2023 | 0.20 | 7.60 | 8.10 | 7.80 | 7.30 | 7.80 | 197,379,945 | 26,100 |
| 10/07/2023 | -0.10 | 8.10 | 8.30 | 8.00 | 7.50 | 8.00 | 97,669,964 | 12,400 |
| 07/07/2023 | 0.40 | 7.50 | 8.00 | 7.90 | 7.50 | 7.90 | 37,700,016 | 4,800 |
| 06/07/2023 | -0.50 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 20,769,993 | 2,700 |
| 05/07/2023 | 0.10 | 7.90 | 8.00 | 8.00 | 7.50 | 8.00 | 57,890,022 | 7,300 |
| 04/07/2023 | -0.40 | 7.80 | 8.10 | 7.40 | 7.40 | 7.40 | 57,550,012 | 7,600 |
| 03/07/2023 | -0.20 | 7.80 | 7.90 | 7.60 | 7.20 | 7.60 | 139,210,020 | 18,000 |
| 30/06/2023 | 0.50 | 7.20 | 7.80 | 7.70 | 7.20 | 7.70 | 91,290,000 | 12,000 |
| 29/06/2023 | 0.10 | 7.70 | 7.80 | 7.80 | 7.00 | 7.80 | 393,120,183 | 51,900 |
| 28/06/2023 | -0.20 | 7.90 | 7.90 | 7.70 | 7.40 | 7.70 | 58,900,030 | 7,900 |
| 27/06/2023 | 0.30 | 7.60 | 7.90 | 7.90 | 7.40 | 7.90 | 75,450,030 | 10,100 |
| 26/06/2023 | -0.20 | 7.80 | 8.10 | 7.60 | 7.50 | 7.60 | 176,280,096 | 23,200 |
| 23/06/2023 | -0.20 | 8.10 | 8.30 | 7.90 | 7.80 | 7.90 | 229,559,902 | 28,600 |
| 22/06/2023 | -0.10 | 8.10 | 8.30 | 8.00 | 7.90 | 8.00 | 141,180,008 | 17,200 |
| 21/06/2023 | -0.30 | 8.50 | 8.50 | 8.20 | 7.50 | 8.20 | 279,189,995 | 34,300 |
| 20/06/2023 | 0.60 | 7.40 | 8.00 | 8.00 | 7.00 | 8.00 | 170,970,044 | 22,700 |
| 19/06/2023 | -0.90 | 8.30 | 8.30 | 7.40 | 7.40 | 7.40 | 272,260,074 | 35,800 |
| 16/06/2023 | 0.00 | 8.00 | 8.90 | 8.00 | 8.00 | 8.00 | 445,769,992 | 54,700 |
| 15/06/2023 | -0.30 | 8.40 | 8.50 | 8.10 | 8.00 | 8.10 | 281,790,135 | 34,500 |
| 14/06/2023 | -0.60 | 9.30 | 9.30 | 8.70 | 8.40 | 8.70 | 359,729,964 | 41,800 |
| 13/06/2023 | -1.20 | 10.00 | 10.20 | 8.80 | 8.60 | 8.80 | 372,280,001 | 39,700 |
| 12/06/2023 | 0.60 | 8.70 | 9.30 | 9.30 | 8.70 | 9.30 | 769,889,740 | 83,000 |
| 09/06/2023 | -0.90 | 9.40 | 9.40 | 8.50 | 8.50 | 8.50 | 1,042,470,395 | 121,300 |
| 08/06/2023 | -0.90 | 10.30 | 10.30 | 9.40 | 9.40 | 9.40 | 2,257,609,172 | 224,900 |
| 07/06/2023 | 0.00 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 548,960,000 | 58,400 |
| 06/06/2023 | 0.00 | 8.60 | 8.60 | 8.60 | 8.10 | 8.60 | 1,203,779,955 | 140,700 |
| 05/06/2023 | 0.60 | 7.30 | 7.90 | 7.90 | 7.30 | 7.90 | 225,710,056 | 28,600 |
| 02/06/2023 | 0.00 | 7.20 | 7.20 | 7.20 | 6.90 | 7.20 | 624,479,996 | 86,800 |
| 01/06/2023 | 0.10 | 6.50 | 6.60 | 6.60 | 6.50 | 6.60 | 169,569,885 | 25,700 |
| 31/05/2023 | 0.50 | 5.50 | 6.00 | 6.00 | 5.50 | 6.00 | 564,020,119 | 94,900 |
| 30/05/2023 | 0.10 | 5.40 | 5.70 | 5.50 | 5.40 | 5.50 | 49,010,040 | 9,000 |
| 29/05/2023 | 0.30 | 5.20 | 5.50 | 5.50 | 5.20 | 5.50 | 81,879,968 | 15,200 |
| 26/05/2023 | 0.00 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 20,280,000 | 3,900 |
| 25/05/2023 | -0.20 | 5.40 | 5.40 | 5.20 | 5.10 | 5.20 | 35,639,980 | 6,700 |
| 24/05/2023 | 0.00 | 5.30 | 5.30 | 5.30 | 5.20 | 5.30 | 51,919,956 | 9,900 |
| 23/05/2023 | 0.10 | 5.30 | 5.40 | 5.40 | 5.20 | 5.40 | 28,600,020 | 5,400 |
| 22/05/2023 | 0.20 | 5.10 | 5.40 | 5.30 | 5.10 | 5.30 | 53,180,035 | 10,100 |
| 19/05/2023 | -0.10 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 19,139,989 | 3,700 |
| 18/05/2023 | -0.10 | 5.30 | 5.30 | 5.20 | 5.10 | 5.20 | 31,880,003 | 6,100 |
| 17/05/2023 | 0.00 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 38,690,000 | 7,300 |
| 16/05/2023 | 0.10 | 5.20 | 5.30 | 5.30 | 5.20 | 5.30 | 44,260,010 | 8,500 |
| 15/05/2023 | 0.00 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4,240,000 | 800 |
| 12/05/2023 | -0.10 | 5.40 | 5.40 | 5.30 | 5.20 | 5.30 | 65,300,012 | 12,400 |
| 11/05/2023 | -0.10 | 5.40 | 5.40 | 5.30 | 5.10 | 5.30 | 53,569,991 | 10,300 |
| 10/05/2023 | 0.10 | 5.30 | 5.40 | 5.40 | 5.30 | 5.40 | 10,139,996 | 1,900 |
| 09/05/2023 | -0.10 | 5.30 | 5.30 | 5.20 | 5.10 | 5.20 | 23,329,980 | 4,500 |
| 08/05/2023 | 0.00 | 5.20 | 5.20 | 5.20 | 5.00 | 5.20 | 89,390,048 | 17,600 |
| 05/05/2023 | 0.00 | 5.20 | 5.30 | 5.20 | 5.00 | 5.20 | 27,599,994 | 5,400 |
| 04/05/2023 | -0.20 | 5.40 | 5.40 | 5.20 | 5.10 | 5.20 | 33,449,984 | 6,400 |
| 28/04/2023 | 0.20 | 5.30 | 5.50 | 5.50 | 5.30 | 5.50 | 5,320,000 | 1,000 |
| 27/04/2023 | -0.20 | 5.80 | 5.80 | 5.60 | 5.40 | 5.60 | 35,370,010 | 6,500 |
| 26/04/2023 | 0.50 | 5.30 | 5.80 | 5.80 | 5.10 | 5.80 | 132,779,976 | 24,600 |
| 25/04/2023 | 0.00 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,620,000 | 300 |
| 24/04/2023 | 0.10 | 5.30 | 5.50 | 5.40 | 5.30 | 5.40 | 9,739,998 | 1,800 |
| 21/04/2023 | 0.00 | 5.40 | 5.40 | 5.40 | 5.30 | 5.40 | 20,830,017 | 3,900 |
| 20/04/2023 | -0.20 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 29,549,988 | 5,400 |
| 19/04/2023 | 0.30 | 5.40 | 5.70 | 5.70 | 5.30 | 5.70 | 19,350,000 | 3,600 |
| 18/04/2023 | 0.30 | 5.50 | 5.90 | 5.80 | 5.50 | 5.80 | 53,659,977 | 9,300 |
| 17/04/2023 | 0.30 | 5.30 | 5.60 | 5.60 | 5.20 | 5.60 | 47,709,990 | 9,000 |
| 14/04/2023 | -0.20 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | 47,979,989 | 8,900 |
| 13/04/2023 | -0.40 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | 46,220,038 | 8,200 |
| 12/04/2023 | -0.30 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | 40,799,974 | 7,400 |
| 11/04/2023 | 0.00 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 99,180,000 | 17,400 |
| 10/04/2023 | -0.20 | 5.90 | 6.10 | 5.70 | 5.70 | 5.70 | 213,939,980 | 35,600 |
| 07/04/2023 | 0.30 | 5.30 | 5.60 | 5.60 | 5.30 | 5.60 | 36,390,024 | 6,600 |
| 06/04/2023 | -0.10 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | 110,259,957 | 20,100 |
| 05/04/2023 | 0.00 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 81,530,022 | 14,700 |
| 04/04/2023 | 0.10 | 5.40 | 5.90 | 5.50 | 5.40 | 5.50 | 76,460,016 | 13,600 |
| 03/04/2023 | 0.10 | 5.30 | 5.40 | 5.40 | 5.10 | 5.40 | 11,569,998 | 2,200 |
| 31/03/2023 | 0.00 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0 | 0 |
| 30/03/2023 | 0.20 | 5.10 | 5.30 | 5.30 | 5.00 | 5.30 | 11,640,001 | 2,300 |
| 29/03/2023 | -0.30 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | 5,769,995 | 1,100 |
| 28/03/2023 | -0.20 | 5.40 | 5.40 | 5.20 | 5.10 | 5.20 | 29,170,008 | 5,600 |
| 27/03/2023 | 0.10 | 5.10 | 5.20 | 5.20 | 5.10 | 5.20 | 6,150,000 | 1,200 |
| 24/03/2023 | -0.20 | 5.30 | 5.50 | 5.10 | 5.00 | 5.10 | 93,810,008 | 18,400 |
| 23/03/2023 | 0.00 | 5.10 | 5.30 | 5.10 | 4.80 | 5.10 | 147,790,136 | 29,600 |
| 22/03/2023 | -0.20 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | 7,140,003 | 1,300 |
| 21/03/2023 | 0.00 | 5.50 | 5.50 | 5.50 | 5.00 | 5.50 | 103,559,908 | 20,600 |
| 20/03/2023 | 0.10 | 5.40 | 5.50 | 5.50 | 5.30 | 5.50 | 19,980,000 | 3,700 |
| 17/03/2023 | -0.10 | 5.50 | 5.70 | 5.40 | 5.20 | 5.40 | 26,259,984 | 4,800 |
| 16/03/2023 | 0.10 | 5.50 | 5.60 | 5.60 | 5.30 | 5.60 | 11,449,998 | 2,100 |
| 15/03/2023 | 0.00 | 5.60 | 5.60 | 5.60 | 5.40 | 5.60 | 12,700,002 | 2,300 |
| 14/03/2023 | 0.30 | 5.30 | 5.60 | 5.60 | 5.20 | 5.60 | 8,140,005 | 1,500 |
| 13/03/2023 | 0.10 | 5.50 | 5.60 | 5.60 | 5.20 | 5.60 | 54,320,037 | 10,300 |
| 10/03/2023 | 0.20 | 5.50 | 5.70 | 5.70 | 5.50 | 5.70 | 13,360,008 | 2,400 |
| 09/03/2023 | 0.00 | 5.80 | 5.80 | 5.80 | 5.70 | 5.80 | 16,699,998 | 2,900 |
| 08/03/2023 | 0.10 | 5.70 | 5.80 | 5.80 | 5.40 | 5.80 | 89,169,984 | 16,200 |
| 07/03/2023 | 0.10 | 5.80 | 5.90 | 5.90 | 5.70 | 5.90 | 21,950,016 | 3,800 |
| 06/03/2023 | 0.00 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 10,679,994 | 1,800 |
| 03/03/2023 | 0.00 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 6,499,999 | 1,100 |
| 02/03/2023 | 0.10 | 6.00 | 6.10 | 6.10 | 5.60 | 6.10 | 45,230,000 | 8,000 |
| 01/03/2023 | 0.20 | 5.90 | 6.10 | 6.10 | 5.70 | 6.10 | 23,959,990 | 4,100 |
| 28/02/2023 | -0.50 | 6.50 | 6.50 | 6.00 | 5.90 | 6.00 | 101,320,000 | 17,000 |
| 27/02/2023 | 0.50 | 5.90 | 6.50 | 6.40 | 5.90 | 6.40 | 305,299,874 | 51,700 |
| 24/02/2023 | 0.00 | 6.30 | 6.60 | 6.30 | 6.10 | 6.30 | 266,500,062 | 42,600 |
| 23/02/2023 | 0.10 | 6.60 | 6.70 | 6.70 | 6.30 | 6.70 | 205,310,098 | 32,200 |
| 22/02/2023 | 0.00 | 6.60 | 6.60 | 6.60 | 6.30 | 6.60 | 10,280,000 | 1,600 |
| 21/02/2023 | -0.20 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | 5,440,000 | 800 |
| 20/02/2023 | 0.20 | 6.50 | 6.90 | 6.70 | 6.50 | 6.70 | 10,720,000 | 1,600 |
| 17/02/2023 | 0.00 | 6.50 | 6.50 | 6.50 | 6.30 | 6.50 | 30,059,978 | 4,700 |
| 16/02/2023 | 0.10 | 6.40 | 6.50 | 6.50 | 6.40 | 6.50 | 9,730,005 | 1,500 |
| 15/02/2023 | -0.50 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | 34,729,999 | 5,300 |
| 14/02/2023 | 0.10 | 6.80 | 7.10 | 6.90 | 6.80 | 6.90 | 36,200,008 | 5,200 |
| 13/02/2023 | -0.30 | 7.00 | 7.00 | 6.70 | 6.30 | 6.70 | 23,740,014 | 3,700 |
| 10/02/2023 | -0.10 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 8,469,996 | 1,200 |
| 09/02/2023 | 0.00 | 7.40 | 7.40 | 7.40 | 7.20 | 7.40 | 11,610,000 | 1,600 |
| 08/02/2023 | 0.10 | 7.20 | 7.40 | 7.30 | 6.80 | 7.30 | 36,489,990 | 5,100 |
| 07/02/2023 | 0.00 | 7.40 | 7.60 | 7.40 | 7.20 | 7.40 | 26,489,988 | 3,600 |
| 06/02/2023 | 0.10 | 7.20 | 7.70 | 7.30 | 7.20 | 7.30 | 73,920,033 | 9,900 |
| 03/02/2023 | 0.60 | 6.40 | 7.00 | 7.00 | 6.00 | 7.00 | 146,800,080 | 21,600 |
| 02/02/2023 | 0.00 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,300,000 | 200 |
| 01/02/2023 | 0.30 | 6.30 | 7.00 | 6.60 | 6.30 | 6.60 | 88,580,050 | 13,000 |
| 31/01/2023 | 0.30 | 6.20 | 6.50 | 6.50 | 6.20 | 6.50 | 16,340,012 | 2,600 |
| 30/01/2023 | -0.30 | 6.50 | 6.70 | 6.20 | 6.20 | 6.20 | 36,200,016 | 5,700 |
| 27/01/2023 | 0.00 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 31,200,000 | 4,800 |
| 19/01/2023 | 0.20 | 6.30 | 6.70 | 6.50 | 6.30 | 6.50 | 18,429,993 | 2,900 |
| 18/01/2023 | -0.40 | 6.90 | 6.90 | 6.50 | 6.30 | 6.50 | 7,199,995 | 1,100 |
| 17/01/2023 | 0.40 | 6.20 | 6.60 | 6.60 | 6.20 | 6.60 | 18,479,989 | 2,900 |
| 16/01/2023 | -0.20 | 6.40 | 6.40 | 6.20 | 6.10 | 6.20 | 21,700,000 | 3,500 |
| 13/01/2023 | 0.10 | 6.20 | 6.90 | 6.30 | 6.20 | 6.30 | 21,539,986 | 3,400 |
| 12/01/2023 | 0.00 | 6.30 | 6.40 | 6.30 | 5.90 | 6.30 | 5,540,004 | 900 |
| 11/01/2023 | 0.20 | 6.10 | 6.30 | 6.30 | 5.70 | 6.30 | 166,390,017 | 29,100 |
| 10/01/2023 | 0.10 | 6.20 | 6.50 | 6.30 | 6.20 | 6.30 | 36,279,986 | 5,800 |
| 09/01/2023 | -0.30 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | 69,040,002 | 11,100 |
| 06/01/2023 | 0.20 | 6.50 | 6.70 | 6.70 | 6.50 | 6.70 | 27,460,020 | 4,200 |
| 05/01/2023 | -0.60 | 6.90 | 6.90 | 6.30 | 6.30 | 6.30 | 60,070,020 | 9,500 |
| 04/01/2023 | -0.30 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | 40,920,020 | 6,100 |
| 03/01/2023 | 0.00 | 6.90 | 7.20 | 6.90 | 6.00 | 6.90 | 69,959,968 | 10,400 |
| 30/12/2022 | -0.10 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 19,229,987 | 2,900 |
| 29/12/2022 | 0.30 | 6.40 | 6.80 | 6.70 | 6.40 | 6.70 | 91,300,036 | 14,200 |
| 28/12/2022 | 0.10 | 6.60 | 6.70 | 6.70 | 6.50 | 6.70 | 54,600,028 | 8,200 |
| 27/12/2022 | 0.10 | 6.50 | 6.60 | 6.60 | 6.40 | 6.60 | 29,380,005 | 4,500 |
| 26/12/2022 | 0.10 | 6.40 | 6.50 | 6.50 | 6.00 | 6.50 | 51,109,989 | 8,300 |
| 23/12/2022 | 0.00 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 21,120,000 | 3,300 |
| 22/12/2022 | -0.20 | 6.40 | 6.80 | 6.20 | 6.20 | 6.20 | 50,100,000 | 7,500 |
| 21/12/2022 | -0.40 | 7.00 | 7.00 | 6.60 | 6.40 | 6.60 | 16,180,008 | 2,400 |
| 20/12/2022 | -1.00 | 7.50 | 7.50 | 6.50 | 6.50 | 6.50 | 104,529,984 | 15,600 |
| 19/12/2022 | -0.40 | 7.40 | 7.50 | 7.00 | 7.00 | 7.00 | 198,249,870 | 27,300 |
| 16/12/2022 | 0.00 | 7.20 | 7.50 | 7.20 | 7.20 | 7.20 | 57,890,000 | 8,000 |
| 15/12/2022 | 0.20 | 7.00 | 7.60 | 7.20 | 7.00 | 7.20 | 212,529,915 | 28,500 |
| 14/12/2022 | 0.10 | 6.90 | 7.20 | 7.00 | 6.80 | 7.00 | 19,370,008 | 2,800 |
| 13/12/2022 | 0.20 | 6.70 | 6.90 | 6.90 | 6.40 | 6.90 | 97,669,950 | 15,000 |
| 12/12/2022 | -0.80 | 7.90 | 7.90 | 7.10 | 7.10 | 7.10 | 129,349,968 | 17,600 |
| 09/12/2022 | 0.00 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 770,000 | 100 |
| 08/12/2022 | 0.70 | 6.90 | 7.60 | 7.60 | 6.90 | 7.60 | 245,660,053 | 34,900 |
| 07/12/2022 | -0.30 | 7.90 | 7.90 | 7.60 | 7.20 | 7.60 | 69,570,048 | 9,600 |
| 06/12/2022 | 0.40 | 7.60 | 8.20 | 8.00 | 7.40 | 8.00 | 769,230,000 | 103,600 |
| 05/12/2022 | -0.10 | 8.30 | 8.50 | 8.20 | 7.30 | 8.20 | 343,009,816 | 46,100 |
| 02/12/2022 | 0.00 | 8.10 | 8.70 | 8.10 | 8.10 | 8.10 | 127,300,056 | 15,600 |
| 01/12/2022 | 0.70 | 8.10 | 9.10 | 8.80 | 7.90 | 8.80 | 260,949,978 | 31,300 |
| 30/11/2022 | -0.70 | 9.30 | 9.30 | 8.60 | 8.60 | 8.60 | 361,140,120 | 39,600 |
| 29/11/2022 | 0.00 | 8.50 | 8.50 | 8.50 | 8.00 | 8.50 | 424,040,097 | 50,700 |
| 28/11/2022 | 1.30 | 6.50 | 7.80 | 7.80 | 6.50 | 7.80 | 186,269,908 | 23,900 |
| 25/11/2022 | 0.30 | 6.80 | 7.10 | 7.10 | 6.30 | 7.10 | 225,820,116 | 33,100 |
| 24/11/2022 | -0.30 | 7.10 | 7.10 | 6.80 | 6.50 | 6.80 | 119,169,932 | 17,800 |
| 23/11/2022 | -0.40 | 7.60 | 7.60 | 7.20 | 6.90 | 7.20 | 247,219,870 | 35,500 |
| 22/11/2022 | 0.10 | 7.50 | 7.70 | 7.60 | 7.50 | 7.60 | 205,180,062 | 27,100 |
| 21/11/2022 | 0.60 | 7.00 | 7.70 | 7.60 | 6.80 | 7.60 | 125,910,000 | 18,000 |
| 18/11/2022 | 0.00 | 7.40 | 7.40 | 7.40 | 7.20 | 7.40 | 44,299,980 | 6,000 |
| 17/11/2022 | -0.10 | 7.50 | 7.80 | 7.40 | 7.40 | 7.40 | 90,799,973 | 12,100 |
| 16/11/2022 | 0.70 | 6.50 | 7.20 | 7.20 | 6.50 | 7.20 | 148,529,940 | 21,800 |
| 15/11/2022 | 0.00 | 7.20 | 8.00 | 7.20 | 7.20 | 7.20 | 28,390,011 | 3,900 |
| 14/11/2022 | -0.20 | 8.20 | 8.20 | 8.00 | 7.40 | 8.00 | 191,420,004 | 25,800 |
| 11/11/2022 | -0.30 | 8.50 | 8.50 | 8.20 | 7.60 | 8.20 | 118,040,056 | 14,200 |
| 10/11/2022 | -0.10 | 8.40 | 8.40 | 8.30 | 8.10 | 8.30 | 455,520,170 | 55,700 |
| 09/11/2022 | -0.10 | 9.10 | 9.10 | 9.00 | 8.20 | 9.00 | 284,220,030 | 33,500 |
| 08/11/2022 | -0.20 | 9.10 | 9.10 | 8.90 | 8.20 | 8.90 | 211,939,945 | 24,500 |
| 07/11/2022 | -0.40 | 9.20 | 9.20 | 8.80 | 8.50 | 8.80 | 391,179,994 | 43,300 |
| 04/11/2022 | 0.30 | 9.00 | 9.30 | 9.30 | 8.90 | 9.30 | 151,690,006 | 16,900 |
| 03/11/2022 | 0.20 | 9.00 | 9.20 | 9.20 | 9.00 | 9.20 | 86,460,000 | 9,600 |
| 02/11/2022 | -0.90 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | 145,899,954 | 16,200 |
| 01/11/2022 | 0.40 | 9.00 | 9.40 | 9.40 | 9.00 | 9.40 | 152,530,056 | 16,800 |
| 31/10/2022 | 0.00 | 9.50 | 9.90 | 9.50 | 9.40 | 9.50 | 131,810,000 | 14,000 |
| 28/10/2022 | -0.30 | 9.80 | 9.90 | 9.50 | 9.50 | 9.50 | 100,000,022 | 10,300 |
| 27/10/2022 | 0.30 | 9.40 | 9.80 | 9.70 | 9.30 | 9.70 | 72,499,966 | 7,700 |
| 26/10/2022 | 0.10 | 9.40 | 9.90 | 9.50 | 9.30 | 9.50 | 471,499,770 | 48,300 |
| 25/10/2022 | -1.00 | 10.40 | 10.40 | 9.40 | 9.00 | 9.40 | 244,290,088 | 25,400 |
| 24/10/2022 | -0.90 | 10.50 | 10.50 | 9.60 | 9.50 | 9.60 | 1,242,189,838 | 128,600 |
| 21/10/2022 | -1.00 | 11.50 | 11.60 | 10.50 | 10.10 | 10.50 | 288,689,976 | 28,400 |
| 20/10/2022 | 0.00 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2,240,000 | 200 |
| 19/10/2022 | -0.50 | 11.40 | 11.40 | 10.90 | 10.10 | 10.90 | 100,519,968 | 9,600 |
| 18/10/2022 | -1.90 | 12.50 | 12.50 | 10.60 | 10.60 | 10.60 | 175,849,950 | 15,000 |
| 17/10/2022 | 0.60 | 11.00 | 11.70 | 11.60 | 11.00 | 11.60 | 500,250,063 | 43,100 |
| 14/10/2022 | 0.80 | 9.90 | 10.70 | 10.70 | 9.60 | 10.70 | 1,240,749,948 | 123,600 |
| 13/10/2022 | -0.30 | 10.10 | 10.10 | 9.80 | 9.60 | 9.80 | 120,140,000 | 12,500 |
| 12/10/2022 | 0.00 | 9.60 | 9.60 | 9.60 | 9.40 | 9.60 | 288,150,009 | 30,100 |
| 11/10/2022 | -0.90 | 9.90 | 10.20 | 9.00 | 9.00 | 9.00 | 179,110,008 | 19,800 |
| 10/10/2022 | -0.10 | 9.40 | 9.90 | 9.30 | 9.30 | 9.30 | 453,899,882 | 48,200 |
| 07/10/2022 | -0.40 | 10.60 | 10.60 | 10.20 | 9.60 | 10.20 | 225,749,972 | 23,300 |
| 06/10/2022 | -0.70 | 10.70 | 10.70 | 10.00 | 9.80 | 10.00 | 338,639,982 | 33,900 |
| 05/10/2022 | 0.00 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | 17,160,000 | 1,600 |
| 04/10/2022 | -0.60 | 10.90 | 10.90 | 10.30 | 10.10 | 10.30 | 248,040,092 | 24,100 |
| 03/10/2022 | 0.40 | 10.50 | 11.00 | 10.90 | 10.50 | 10.90 | 113,639,976 | 10,800 |
| 30/09/2022 | -0.90 | 12.00 | 12.00 | 11.10 | 11.10 | 11.10 | 539,119,856 | 48,400 |
| 29/09/2022 | -0.10 | 12.40 | 13.00 | 12.30 | 12.30 | 12.30 | 62,530,000 | 5,000 |
| 28/09/2022 | 0.40 | 12.00 | 12.40 | 12.40 | 11.30 | 12.40 | 358,690,150 | 31,000 |
| 27/09/2022 | -0.10 | 12.60 | 12.60 | 12.50 | 11.60 | 12.50 | 542,120,218 | 46,300 |
| 26/09/2022 | -0.10 | 12.70 | 12.90 | 12.60 | 11.90 | 12.60 | 720,239,776 | 59,600 |
| 23/09/2022 | 0.60 | 12.60 | 13.40 | 13.20 | 12.10 | 13.20 | 108,950,016 | 8,400 |
| 22/09/2022 | 0.30 | 12.70 | 13.20 | 13.00 | 12.70 | 13.00 | 178,710,000 | 14,000 |
| 21/09/2022 | 0.50 | 12.70 | 13.40 | 13.20 | 12.60 | 13.20 | 69,850,026 | 5,400 |
| 20/09/2022 | -0.20 | 13.70 | 13.80 | 13.50 | 13.00 | 13.50 | 99,279,975 | 7,500 |
| 19/09/2022 | 0.30 | 13.30 | 13.80 | 13.60 | 13.00 | 13.60 | 160,939,960 | 12,200 |
| 16/09/2022 | 0.90 | 12.60 | 14.40 | 13.50 | 12.60 | 13.50 | 405,679,922 | 30,200 |
| 15/09/2022 | -0.10 | 13.20 | 13.30 | 13.10 | 13.00 | 13.10 | 132,020,029 | 10,100 |
| 14/09/2022 | -1.00 | 14.30 | 14.30 | 13.30 | 13.20 | 13.30 | 73,540,005 | 5,500 |
| 13/09/2022 | 0.40 | 13.20 | 14.40 | 13.60 | 13.20 | 13.60 | 200,979,950 | 14,600 |
| 12/09/2022 | -0.80 | 14.30 | 14.30 | 13.50 | 13.50 | 13.50 | 105,749,972 | 7,600 |
| 09/09/2022 | -0.50 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | 277,909,964 | 19,300 |
| 08/09/2022 | -1.20 | 15.50 | 15.50 | 14.30 | 13.80 | 14.30 | 197,560,020 | 14,000 |