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%)
Quỹ ETF SSIAM VNX50
Mã CK:      FUESSV50      18.19      -0.01 (-0.05%)      (cập nhật 17:15 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Quỹ đầu tư
Website: Đang cập nhật
FUESSV50 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 18,190 -0.01 -0.05 18,200 18,270 18,190 660 12,005,400
28/03/2024 18,200 0.08 0.44 18,120 18,500 17,810 890 16,198,000
27/03/2024 18,120 0.02 0.11 18,100 18,200 18,000 370 6,704,400
26/03/2024 18,100 0.10 0.55 18,000 18,150 18,100 2,250 40,725,000
25/03/2024 18,000 -0.01 -0.06 18,010 18,150 18,000 910 16,380,000
22/03/2024 18,010 0.05 0.28 17,960 18,140 17,980 2,200 39,622,000
21/03/2024 17,960 0.05 0.28 17,910 18,090 17,000 2,410 43,283,600
20/03/2024 17,910 0.19 1.06 17,720 18,100 17,890 1,450 25,969,500
19/03/2024 17,720 -0.27 -1.52 17,990 18,090 17,100 2,110 37,389,200
18/03/2024 17,990 0.18 1.00 17,810 18,080 17,700 4,140 74,478,600
15/03/2024 17,810 -0.09 -0.51 17,900 18,040 17,680 1,610 28,674,100
14/03/2024 17,900 0.05 0.28 17,850 18,100 17,890 600 10,740,000
13/03/2024 17,850 0.05 0.28 17,800 18,050 17,800 1,810 32,308,500
12/03/2024 17,800 -0.09 -0.51 17,890 17,880 17,680 2,000 35,600,000
11/03/2024 17,890 -0.21 -1.17 18,100 18,090 17,800 1,740 31,128,600
08/03/2024 18,100 0.10 0.55 18,000 18,190 18,000 770 13,937,000
07/03/2024 18,000 0.71 3.94 17,290 18,150 18,000 1,330 23,940,000
06/03/2024 18,100 -0.10 -0.55 18,200 18,290 17,900 1,790 32,399,000
05/03/2024 18,200 0.30 1.65 17,900 18,200 17,890 4,420 80,444,000
04/03/2024 17,900 -0.07 -0.39 17,970 17,980 17,900 1,520 27,208,000
01/03/2024 17,970 0.00 ■■ 0.00 17,970 18,000 17,800 1,290 23,181,300
29/02/2024 17,970 0.00 ■■ 0.00 17,970 18,050 17,950 1,160 20,845,200
28/02/2024 17,970 0.12 0.67 17,850 18,000 17,700 2,990 53,730,300
27/02/2024 17,850 0.08 0.45 17,770 17,850 17,770 920 16,422,000
26/02/2024 17,770 0.17 0.96 17,600 17,790 17,600 590 10,484,300
23/02/2024 17,600 0.00 ■■ 0.00 17,600 17,980 17,600 2,230 39,248,000
22/02/2024 17,600 -0.03 -0.17 17,630 17,950 17,600 1,540 27,104,000
21/02/2024 17,630 -0.32 -1.82 17,950 18,140 17,610 2,030 35,788,900
20/02/2024 17,950 0.05 0.28 17,900 18,270 17,900 510 9,154,500
19/02/2024 17,900 0.14 0.78 17,760 17,900 17,770 1,650 29,535,000
16/02/2024 17,760 0.11 0.62 17,650 17,800 17,380 1,630 28,948,800
15/02/2024 17,650 0.16 0.91 17,490 17,690 17,490 1,430 25,239,500
07/02/2024 17,490 0.20 1.14 17,290 17,500 17,290 1,000 17,490,000
06/02/2024 17,290 0.00 ■■ 0.00 17,290 17,310 17,280 1,080 18,673,200
05/02/2024 17,290 0.02 0.12 17,270 17,300 16,910 1,070 18,500,300
02/02/2024 17,270 0.35 2.03 16,920 17,270 17,240 580 10,016,600
01/02/2024 16,920 -0.18 -1.06 17,100 17,290 16,900 1,390 23,518,800
31/01/2024 17,100 -0.12 -0.70 17,220 17,290 17,100 1,340 22,914,000
30/01/2024 17,220 0.14 0.81 17,080 17,230 16,920 390 6,715,800
29/01/2024 17,080 -0.19 -1.11 17,270 17,290 17,050 1,110 18,958,800
19/01/2024 17,110 -0.02 -0.12 17,130 17,390 17,000 3,900 66,729,000
18/01/2024 17,130 0.10 0.58 17,030 17,240 17,000 390 6,680,700
17/01/2024 17,030 0.00 ■■ 0.00 17,030 0 0 0 0
16/01/2024 16,850 -0.33 -1.96 17,180 17,180 16,850 630 10,615,500
15/01/2024 17,180 0.32 1.86 16,860 17,390 16,860 590 10,136,200
12/01/2024 16,860 -0.34 -2.02 17,200 17,200 16,860 800 13,488,000
11/01/2024 17,200 0.10 0.58 17,100 17,200 17,000 1,190 20,468,000
10/01/2024 17,100 0.10 0.58 17,000 17,230 17,100 570 9,747,000
09/01/2024 17,000 0.00 ■■ 0.00 17,000 17,220 17,000 1,830 31,110,000
08/01/2024 17,000 0.00 ■■ 0.00 17,000 17,180 16,890 1,910 32,470,000
05/01/2024 17,000 -0.02 -0.12 17,020 17,230 17,000 670 11,390,000
04/01/2024 17,020 0.03 0.18 16,990 17,150 16,990 1,120 19,062,400
03/01/2024 16,990 0.01 0.06 16,980 16,990 16,950 1,300 22,087,000
02/01/2024 16,980 0.28 1.65 16,700 17,240 16,700 1,830 31,073,400
29/12/2023 16,700 0.10 0.60 16,600 16,700 16,600 1,080 18,036,000
28/12/2023 16,600 -0.05 -0.30 16,650 16,750 16,600 710 11,786,000
27/12/2023 16,650 -0.14 -0.84 16,790 16,790 16,000 3,330 55,444,500
26/12/2023 16,790 0.09 0.54 16,700 16,790 16,200 2,710 45,500,900
25/12/2023 16,700 0.18 1.08 16,520 16,800 15,400 6,740 112,558,000
22/12/2023 16,520 -0.44 -2.66 16,960 17,000 16,500 1,010 16,685,200
21/12/2023 16,960 -0.01 -0.06 16,970 17,000 16,950 140 2,374,400
20/12/2023 16,970 -0.03 -0.18 17,000 17,090 16,970 120 2,036,400
19/12/2023 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 1,050 17,850,000
18/12/2023 17,000 -0.09 -0.53 17,090 17,100 17,000 770 13,090,000
15/12/2023 17,090 0.00 ■■ 0.00 17,090 17,260 16,050 2,880 49,219,200
14/12/2023 17,090 -0.09 -0.53 17,180 17,300 17,000 230 3,930,700
13/12/2023 17,100 -0.08 -0.47 17,180 0 0 1,570 26,847,000
12/12/2023 17,180 0.18 1.05 17,000 17,350 17,000 400 6,872,000
11/12/2023 17,000 0.00 ■■ 0.00 17,000 17,190 16,050 2,320 39,440,000
08/12/2023 17,000 0.27 1.59 16,730 17,000 16,730 320 5,440,000
07/12/2023 16,730 -0.17 -1.02 16,900 17,000 16,700 300 5,019,000
06/12/2023 16,900 0.00 ■■ 0.00 16,900 17,100 16,900 820 13,858,000
05/12/2023 16,900 0.04 0.24 16,860 17,260 16,860 940 15,886,000
04/12/2023 16,860 -0.06 -0.36 16,920 17,190 16,710 940 15,848,400
01/12/2023 16,920 0.36 2.13 16,560 17,250 16,800 360 6,091,200
30/11/2023 16,900 0.34 2.01 16,560 17,250 16,800 450 7,605,000
29/11/2023 16,560 -0.07 -0.42 16,630 17,300 16,560 440 7,286,400
28/11/2023 16,630 0.00 ■■ 0.00 16,630 16,630 16,500 830 13,802,900
27/11/2023 16,630 0.10 0.60 16,530 17,300 16,620 200 3,326,000
24/11/2023 16,530 -0.45 -2.72 16,980 16,970 16,530 860 14,215,800
23/11/2023 16,980 0.32 1.88 16,660 17,200 16,600 340 5,773,200
22/11/2023 16,660 0.01 0.06 16,650 17,200 16,660 560 9,329,600
21/11/2023 16,650 0.14 0.84 16,510 17,350 16,520 930 15,484,500
20/11/2023 16,510 -0.19 -1.15 16,700 16,880 16,110 980 16,179,800
17/11/2023 16,700 -0.05 -0.30 16,750 17,450 16,690 920 15,364,000
16/11/2023 16,750 -0.28 -1.67 17,030 17,050 16,750 2,830 47,402,500
15/11/2023 17,030 0.04 0.23 16,990 17,050 17,000 540 9,196,200
14/11/2023 16,990 0.19 1.12 16,800 17,050 16,800 300 5,097,000
13/11/2023 16,800 0.00 ■■ 0.00 16,800 16,980 16,500 460 7,728,000
10/11/2023 16,800 0.30 1.79 16,500 16,990 16,700 330 5,544,000
09/11/2023 16,500 -0.17 -1.03 16,670 17,370 16,500 2,000 33,000,000
08/11/2023 16,670 0.27 1.62 16,400 16,680 16,290 2,070 34,506,900
07/11/2023 16,400 -0.20 -1.22 16,600 17,000 16,400 2,250 36,900,000
06/11/2023 16,600 0.00 ■■ 0.00 16,600 17,350 16,300 1,150 19,090,000
03/11/2023 16,600 0.11 0.66 16,490 17,140 16,100 2,850 47,310,000
02/11/2023 16,490 0.69 4.18 15,800 16,710 15,800 820 13,521,800
01/11/2023 15,800 0.10 0.63 15,700 16,700 15,600 970 15,326,000
31/10/2023 15,700 -0.20 -1.27 15,900 16,390 15,610 2,230 35,011,000
30/10/2023 15,900 0.08 0.50 15,820 16,750 15,880 1,360 21,624,000
27/10/2023 15,820 -0.68 -4.30 16,500 17,060 15,800 3,460 54,737,200
26/10/2023 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
25/10/2023 16,650 -1.25 -7.51 17,900 18,440 16,650 9,030 150,349,500
24/10/2023 17,900 -0.49 -2.74 18,390 19,630 17,110 9,410 168,439,000
23/10/2023 18,390 -1.03 -5.60 19,420 19,900 18,150 1,920 35,308,800
20/10/2023 19,420 0.57 2.94 18,850 19,800 17,540 1,890 36,703,800
19/10/2023 18,850 0.49 2.60 18,360 18,990 18,360 380 7,163,000
18/10/2023 18,360 -0.83 -4.52 19,190 19,100 18,360 430 7,894,800
17/10/2023 19,190 0.86 4.48 18,330 19,240 18,330 290 5,565,100
16/10/2023 18,330 -1.12 -6.11 19,450 19,400 18,300 890 16,313,700
13/10/2023 19,450 0.45 2.31 19,000 19,450 19,000 260 5,057,000
12/10/2023 19,000 -0.40 -2.11 19,400 20,500 18,050 2,110 40,090,000
11/10/2023 19,400 -0.10 -0.52 19,500 19,500 19,400 170 3,298,000
10/10/2023 19,500 -0.31 -1.59 19,810 19,800 18,510 1,060 20,670,000
09/10/2023 19,810 -0.17 -0.86 19,980 19,980 18,590 1,160 22,979,600
06/10/2023 19,980 1.30 6.51 18,680 19,980 18,650 1,540 30,769,200
05/10/2023 18,680 0.08 0.43 18,600 18,720 18,680 380 7,098,400
04/10/2023 18,600 0.12 0.65 18,480 18,690 18,000 500 9,300,000
03/10/2023 18,480 -0.07 -0.38 18,550 18,740 18,400 400 7,392,000
02/10/2023 18,550 0.00 ■■ 0.00 18,550 18,980 18,550 650 12,057,500
29/09/2023 18,550 0.10 0.54 18,450 18,740 18,500 280 5,194,000
28/09/2023 18,450 -0.05 -0.27 18,500 19,000 18,000 2,450 45,202,500
27/09/2023 18,500 -0.10 -0.54 18,600 18,960 18,450 510 9,435,000
26/09/2023 18,600 -0.15 -0.81 18,750 18,740 18,000 670 12,462,000
22/09/2023 19,170 0.65 3.39 18,520 19,250 18,520 620 11,885,400
21/09/2023 18,520 -0.57 -3.08 19,090 19,450 18,500 1,730 32,039,600
20/09/2023 19,090 -0.09 -0.47 19,180 19,400 18,900 810 15,462,900
19/09/2023 19,180 0.38 1.98 18,800 19,780 18,500 710 13,617,800
18/09/2023 18,800 -0.32 -1.70 19,120 19,150 18,800 2,160 40,608,000
15/09/2023 19,100 0.10 0.52 19,000 19,100 19,100 20 382,000
14/09/2023 19,000 0.20 1.05 18,800 19,140 18,900 420 7,980,000
13/09/2023 18,800 0.11 0.59 18,690 19,100 18,800 530 9,964,000
12/09/2023 18,690 -0.32 -1.71 19,010 19,100 18,510 1,420 26,539,800
11/09/2023 19,010 -0.04 -0.21 19,050 19,300 19,000 750 14,257,500
08/09/2023 19,050 0.24 1.26 18,810 19,570 19,050 310 5,905,500
07/09/2023 18,810 -0.18 -0.96 18,990 19,290 18,810 890 16,740,900
06/09/2023 18,990 0.00 ■■ 0.00 18,990 19,390 18,990 570 10,824,300
05/09/2023 18,990 0.08 0.42 18,910 19,900 18,210 1,980 37,600,200
31/08/2023 18,910 0.01 0.05 18,900 19,590 18,910 570 10,778,700
30/08/2023 18,900 0.10 0.53 18,800 18,980 18,790 780 14,742,000
29/08/2023 18,800 0.31 1.65 18,490 18,970 18,510 330 6,204,000
28/08/2023 18,490 -0.27 -1.46 18,760 18,900 18,490 1,480 27,365,200
25/08/2023 18,760 0.26 1.39 18,500 18,890 18,500 900 16,884,000
24/08/2023 18,500 -0.40 -2.16 18,900 19,180 18,000 620 11,470,000
23/08/2023 18,900 0.30 1.59 18,600 18,980 18,590 980 18,522,000
22/08/2023 18,600 0.49 2.63 18,110 18,780 17,950 1,530 28,458,000
21/08/2023 18,110 -0.39 -2.15 18,500 18,700 18,000 2,050 37,125,500
18/08/2023 18,500 -0.42 -2.27 18,920 19,300 18,500 1,440 26,640,000
17/08/2023 18,920 0.02 0.11 18,900 19,340 18,920 370 7,000,400
16/08/2023 18,900 0.00 ■■ 0.00 18,900 19,390 18,900 670 12,663,000
15/08/2023 18,900 0.40 2.12 18,500 19,490 18,520 3,320 62,748,000
14/08/2023 18,500 -0.50 -2.70 19,000 19,800 18,500 2,630 48,655,000
11/08/2023 19,000 0.11 0.58 18,890 19,880 18,010 750 14,250,000
10/08/2023 18,890 -0.42 -2.22 19,310 19,780 18,800 3,610 68,192,900
09/08/2023 19,310 -0.19 -0.98 19,500 19,900 19,310 2,800 54,068,000
08/08/2023 19,500 0.57 2.92 18,930 19,950 19,060 1,030 20,085,000
07/08/2023 18,930 0.01 0.05 18,920 19,890 18,920 2,670 50,543,100
04/08/2023 18,920 0.02 0.11 18,900 19,890 18,910 280 5,297,600
03/08/2023 18,900 0.00 ■■ 0.00 18,900 19,990 18,900 630 11,907,000
02/08/2023 18,900 -0.25 -1.32 19,150 20,000 18,900 1,110 20,979,000
01/08/2023 19,150 -0.15 -0.78 19,300 20,600 19,150 2,540 48,641,000
31/07/2023 19,300 0.53 2.75 18,770 19,430 19,300 1,090 21,037,000
28/07/2023 18,770 0.37 1.97 18,400 18,780 18,030 880 16,517,600
27/07/2023 18,400 0.12 0.65 18,280 18,500 18,000 920 16,928,000
26/07/2023 18,280 0.08 0.44 18,200 18,600 18,110 680 12,430,400
25/07/2023 18,200 0.00 ■■ 0.00 18,200 18,950 18,200 1,180 21,476,000
24/07/2023 18,200 0.20 1.10 18,000 18,500 18,200 970 17,654,000
21/07/2023 18,000 0.35 1.94 17,650 18,200 17,660 280 5,040,000
20/07/2023 17,650 0.00 ■■ 0.00 17,650 18,250 17,650 400 7,060,000
19/07/2023 17,650 0.00 ■■ 0.00 17,650 17,800 17,650 2,130 37,594,500
18/07/2023 17,650 0.00 ■■ 0.00 17,650 18,290 17,650 210 3,706,500
17/07/2023 17,650 0.25 1.42 17,400 18,510 17,410 440 7,766,000
14/07/2023 17,400 -0.43 -2.47 17,830 17,950 17,400 900 15,660,000
13/07/2023 17,830 0.77 4.32 17,060 18,000 17,110 4,860 86,653,800
12/07/2023 17,060 0.00 ■■ 0.00 17,060 17,200 17,060 580 9,894,800
11/07/2023 17,060 0.30 1.76 16,760 17,060 16,500 2,140 36,508,400
10/07/2023 16,760 -0.12 -0.72 16,880 17,060 16,760 1,110 18,603,600
07/07/2023 16,880 0.24 1.42 16,640 17,080 16,640 300 5,064,000
06/07/2023 16,640 -0.02 -0.12 16,660 16,700 16,600 620 10,316,800
05/07/2023 16,660 -0.05 -0.30 16,710 17,090 16,660 2,210 36,818,600
04/07/2023 16,710 -0.08 -0.48 16,790 17,000 16,650 950 15,874,500
03/07/2023 16,790 -0.01 -0.06 16,800 16,920 16,780 1,110 18,636,900
30/06/2023 16,800 0.02 0.12 16,780 17,480 16,780 240 4,032,000
29/06/2023 16,780 0.09 0.54 16,690 16,800 16,700 780 13,088,400
28/06/2023 16,690 0.08 0.48 16,610 16,880 16,690 140 2,336,600
27/06/2023 16,610 0.03 0.18 16,580 17,250 16,610 320 5,315,200
26/06/2023 16,580 -0.28 -1.69 16,860 16,890 16,580 930 15,419,400
23/06/2023 16,860 0.33 1.96 16,530 17,130 16,860 440 7,418,400
22/06/2023 16,530 0.13 0.79 16,400 16,900 16,520 160 2,644,800
21/06/2023 16,400 -0.30 -1.83 16,700 16,970 16,400 540 8,856,000
20/06/2023 16,700 0.40 2.40 16,300 17,000 16,400 250 4,175,000
19/06/2023 16,300 -0.60 -3.68 16,900 17,300 16,300 1,160 18,908,000
16/06/2023 16,900 0.05 0.30 16,850 17,100 16,850 660 11,154,000
15/06/2023 16,850 0.55 3.26 16,300 17,090 16,850 180 3,033,000
14/06/2023 16,300 -0.59 -3.62 16,890 16,890 16,300 800 13,040,000
13/06/2023 16,890 0.58 3.43 16,310 17,000 16,300 930 15,707,700
12/06/2023 16,310 -0.11 -0.67 16,420 16,650 16,310 720 11,743,200
09/06/2023 16,420 0.32 1.95 16,100 16,490 16,410 300 4,926,000
08/06/2023 16,100 -0.47 -2.92 16,570 16,580 16,100 1,380 22,218,000
07/06/2023 16,570 0.52 3.14 16,050 16,700 16,180 810 13,421,700
06/06/2023 16,050 0.12 0.75 15,930 16,680 15,970 640 10,272,000
05/06/2023 15,930 -0.50 -3.14 16,430 16,850 15,600 2,260 36,001,800
02/06/2023 16,430 0.04 0.24 16,390 16,750 16,410 770 12,651,100
01/06/2023 16,390 0.02 0.12 16,370 16,850 16,380 1,100 18,029,000
31/05/2023 16,370 -0.47 -2.87 16,840 17,780 16,300 630 10,313,100
30/05/2023 16,840 -0.04 -0.24 16,880 16,850 15,900 1,930 32,501,200
29/05/2023 16,880 0.83 4.92 16,050 16,880 16,120 300 5,064,000
26/05/2023 16,050 -0.04 -0.25 16,090 16,500 16,050 190 3,049,500
25/05/2023 16,090 -0.10 -0.62 16,190 16,900 16,090 1,140 18,342,600
24/05/2023 16,190 0.09 0.56 16,100 17,000 16,190 80 1,295,200
23/05/2023 16,100 0.10 0.62 16,000 17,120 16,000 1,160 18,676,000
22/05/2023 16,000 -0.10 -0.63 16,100 16,100 16,000 270 4,320,000
19/05/2023 16,100 0.05 0.31 16,050 16,590 16,050 290 4,669,000
18/05/2023 16,050 0.02 0.12 16,030 16,270 16,030 820 13,161,000
17/05/2023 16,030 -0.47 -2.93 16,500 17,390 16,000 700 11,221,000
16/05/2023 16,500 0.70 4.24 15,800 16,890 16,050 610 10,065,000
15/05/2023 15,800 -0.20 -1.27 16,000 17,000 15,800 1,470 23,226,000
12/05/2023 16,000 0.20 1.25 15,800 16,600 15,800 230 3,680,000
11/05/2023 15,800 -0.21 -1.33 16,010 16,230 15,800 860 13,588,000
10/05/2023 16,010 -0.57 -3.56 16,580 16,600 16,000 1,170 18,731,700
09/05/2023 16,580 0.57 3.44 16,010 16,690 16,300 200 3,316,000
08/05/2023 16,010 -0.57 -3.56 16,580 17,450 15,550 1,110 17,771,100
05/05/2023 16,580 1.06 6.39 15,520 16,590 15,600 320 5,305,600
04/05/2023 15,520 -0.98 -6.31 16,500 17,000 15,500 2,530 39,265,600
28/04/2023 16,500 0.99 6.00 15,510 16,590 15,510 120 1,980,000
27/04/2023 15,510 -0.54 -3.48 16,050 17,170 15,450 1,760 27,297,600
26/04/2023 16,050 0.65 4.05 15,400 16,100 15,310 240 3,852,000
25/04/2023 15,400 -0.32 -2.08 15,720 15,750 15,400 1,010 15,554,000
24/04/2023 15,720 0.00 ■■ 0.00 15,720 16,100 15,720 570 8,960,400
21/04/2023 15,720 0.22 1.40 15,500 15,800 15,300 690 10,846,800
20/04/2023 15,500 -0.11 -0.71 15,610 15,500 15,500 150 2,325,000
19/04/2023 15,610 0.10 0.64 15,510 15,800 15,510 430 6,712,300
18/04/2023 15,510 -0.18 -1.16 15,690 15,690 15,500 220 3,412,200
17/04/2023 15,690 0.19 1.21 15,500 15,920 15,120 1,320 20,710,800
14/04/2023 15,500 0.17 1.10 15,330 15,790 15,500 380 5,890,000
13/04/2023 15,330 -0.36 -2.35 15,690 15,950 15,320 250 3,832,500
12/04/2023 15,690 0.19 1.21 15,500 15,740 15,300 1,010 15,846,900
11/04/2023 15,500 -0.15 -0.97 15,650 15,700 15,300 970 15,035,000
10/04/2023 15,650 0.54 3.45 15,110 15,700 15,600 200 3,130,000
07/04/2023 15,110 -0.52 -3.44 15,630 15,750 15,080 1,690 25,535,900
06/04/2023 15,630 0.23 1.47 15,400 15,760 14,900 1,870 29,228,100
05/04/2023 15,400 -0.10 -0.65 15,500 15,600 14,590 1,610 24,794,000
04/04/2023 15,500 0.00 ■■ 0.00 15,500 15,830 15,500 920 14,260,000
03/04/2023 15,500 -0.05 -0.32 15,550 15,600 15,450 1,300 20,150,000
31/03/2023 15,550 0.53 3.41 15,020 15,840 15,550 440 6,842,000
30/03/2023 15,020 -0.41 -2.73 15,430 16,000 15,000 2,170 32,593,400
29/03/2023 15,430 0.23 1.49 15,200 15,470 14,830 650 10,029,500
28/03/2023 15,200 0.20 1.32 15,000 15,500 14,920 710 10,792,000
27/03/2023 15,000 0.30 2.00 14,700 15,500 15,000 390 5,850,000
24/03/2023 15,490 1.05 6.78 14,440 15,950 15,010 820 12,701,800
22/03/2023 15,350 0.04 0.26 15,310 15,540 15,200 600 9,210,000
21/03/2023 15,310 -0.03 -0.20 15,340 15,530 15,300 100 1,531,000
20/03/2023 15,340 -0.16 -1.04 15,500 15,620 14,520 1,360 20,862,400
17/03/2023 15,500 -0.04 -0.26 15,540 15,720 15,500 650 10,075,000
16/03/2023 15,540 -0.41 -2.64 15,950 15,840 15,540 670 10,411,800
15/03/2023 15,950 -0.14 -0.88 16,090 16,100 15,500 2,300 36,685,000
14/03/2023 16,090 0.79 4.91 15,300 16,240 15,320 200 3,218,000
13/03/2023 15,300 -0.40 -2.61 15,700 16,100 15,210 1,250 19,125,000
10/03/2023 15,700 0.10 0.64 15,600 16,450 15,640 690 10,833,000
09/03/2023 15,600 -0.80 -5.13 16,400 16,550 15,500 1,610 25,116,000
08/03/2023 16,400 0.00 ■■ 0.00 16,400 16,980 16,400 470 7,708,000
07/03/2023 16,400 0.90 5.49 15,500 16,500 15,600 170 2,788,000
06/03/2023 15,500 -0.50 -3.23 16,000 16,480 15,460 1,500 23,250,000
03/03/2023 16,000 -0.45 -2.81 16,450 16,500 16,000 800 12,800,000
02/03/2023 16,450 0.35 2.13 16,100 16,480 16,000 490 8,060,500
01/03/2023 16,100 0.66 4.10 15,440 16,100 15,480 890 14,329,000
28/02/2023 15,440 0.01 0.06 15,430 16,150 15,440 1,890 29,181,600
27/02/2023 15,430 -1.07 -6.93 16,500 17,000 15,350 1,930 29,779,900
24/02/2023 16,500 -0.36 -2.18 16,860 16,990 15,700 400 6,600,000
23/02/2023 16,860 0.65 3.86 16,210 17,310 15,330 1,330 22,423,800
22/02/2023 16,210 0.02 0.12 16,190 17,010 16,200 1,760 28,529,600
21/02/2023 16,190 0.18 1.11 16,010 16,300 16,100 1,030 16,675,700
20/02/2023 16,010 0.46 2.87 15,550 16,010 15,550 5,200 83,252,000
17/02/2023 15,550 -0.10 -0.64 15,650 16,590 15,550 1,140 17,727,000
16/02/2023 15,650 0.17 1.09 15,480 16,560 15,500 1,180 18,467,000
15/02/2023 15,480 -0.52 -3.36 16,000 16,700 15,470 1,370 21,207,600
14/02/2023 16,000 0.00 ■■ 0.00 16,000 16,740 15,500 600 9,600,000
13/02/2023 16,000 0.67 4.19 15,330 16,080 15,330 1,020 16,320,000
10/02/2023 15,330 -0.18 -1.17 15,510 16,290 15,330 520 7,971,600
09/02/2023 15,510 0.01 0.06 15,500 15,800 15,510 790 12,252,900
08/02/2023 15,500 -0.30 -1.94 15,800 16,030 15,300 570 8,835,000
07/02/2023 15,800 0.10 0.63 15,700 16,470 15,800 250 3,950,000
06/02/2023 15,700 -0.30 -1.91 16,000 16,500 15,700 930 14,601,000
03/02/2023 16,000 0.10 0.63 15,900 17,010 15,850 2,280 36,480,000
02/02/2023 15,900 -0.04 -0.25 15,940 17,000 15,660 860 13,674,000
01/02/2023 15,940 0.03 0.19 15,910 17,020 15,940 6,160 98,190,400
31/01/2023 15,910 0.01 0.06 15,900 16,260 15,620 440 7,000,400
30/01/2023 15,900 -0.03 -0.19 15,930 16,400 15,900 3,920 62,328,000
27/01/2023 15,930 0.19 1.19 15,740 16,440 15,930 1,660 26,443,800
19/01/2023 15,740 0.30 1.91 15,440 16,520 15,600 3,280 51,627,200
18/01/2023 15,440 0.11 0.71 15,330 15,800 15,400 2,080 32,115,200
17/01/2023 15,330 0.32 2.09 15,010 15,330 15,100 610 9,351,300
16/01/2023 15,010 0.18 1.20 14,830 15,450 15,010 560 8,405,600
13/01/2023 14,830 0.13 0.88 14,700 15,260 14,730 800 11,864,000
12/01/2023 14,700 0.00 ■■ 0.00 14,700 15,290 14,700 980 14,406,000
11/01/2023 14,700 0.18 1.22 14,520 15,070 14,600 580 8,526,000
10/01/2023 14,520 -0.24 -1.65 14,760 15,150 14,500 1,040 15,100,800
09/01/2023 14,760 -0.23 -1.56 14,990 15,840 14,370 420 6,199,200
06/01/2023 14,990 0.19 1.27 14,800 15,200 14,310 2,490 37,325,100
05/01/2023 14,800 -0.08 -0.54 14,880 14,800 14,600 280 4,144,000
04/01/2023 14,880 0.77 5.17 14,110 14,920 14,800 630 9,374,400
03/01/2023 14,110 0.06 0.43 14,050 14,890 14,110 1,320 18,625,200
30/12/2022 14,050 0.19 1.35 13,860 14,400 14,000 200 2,810,000
29/12/2022 13,860 -0.36 -2.60 14,220 14,250 13,860 230 3,187,800
28/12/2022 14,220 0.53 3.73 13,690 14,290 13,500 740 10,522,800
27/12/2022 13,690 0.29 2.12 13,400 14,090 13,400 120 1,642,800
26/12/2022 13,400 -0.60 -4.48 14,000 14,320 13,360 990 13,266,000
23/12/2022 14,000 -0.02 -0.14 14,020 14,350 14,000 1,000 14,000,000
22/12/2022 14,020 -0.03 -0.21 14,050 14,100 14,000 560 7,851,200
21/12/2022 14,050 -0.15 -1.07 14,200 14,380 14,050 630 8,851,500
20/12/2022 14,200 -0.60 -4.23 14,800 14,690 14,200 500 7,100,000
19/12/2022 14,800 0.55 3.72 14,250 15,190 14,300 1,110 16,428,000
15/12/2022 14,920 -0.07 -0.47 14,990 15,200 13,950 1,570 23,424,400
14/12/2022 14,990 -0.01 -0.07 15,000 15,100 13,950 210 3,147,900
13/12/2022 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 130 1,950,000
12/12/2022 15,000 -0.01 -0.07 15,010 15,500 15,000 790 11,850,000
11/12/2022 15,010 -0.09 -0.60 15,100 15,450 15,010 180 2,701,800
09/12/2022 15,010 -0.09 -0.60 15,100 15,450 15,010 180 2,701,800
08/12/2022 15,100 -0.60 -3.97 15,700 15,700 15,100 440 6,644,000
07/12/2022 15,700 0.86 5.48 14,840 15,700 14,650 380 5,966,000
06/12/2022 14,840 -1.11 -7.48 15,950 15,920 14,840 1,390 20,627,600
05/12/2022 15,950 0.92 5.77 15,030 15,950 15,200 1,170 18,661,500
04/12/2022 15,030 0.97 6.45 14,060 15,030 14,390 460 6,913,800
02/12/2022 15,030 0.97 6.45 14,060 15,030 14,390 460 6,913,800
01/12/2022 14,060 -0.10 -0.71 14,160 14,610 14,000 5,010 70,440,600
30/11/2022 14,160 -0.04 -0.28 14,200 14,240 13,650 870 12,319,200
29/11/2022 14,200 0.30 2.11 13,900 14,300 13,900 1,190 16,898,000
28/11/2022 13,900 0.90 6.47 13,000 13,900 13,010 340 4,726,000
26/11/2022 13,000 0.04 0.31 12,960 13,000 12,950 420 5,460,000
25/11/2022 13,000 0.04 0.31 12,960 13,000 12,950 420 5,460,000
24/11/2022 12,960 0.36 2.78 12,600 13,030 11,800 3,420 44,323,200
23/11/2022 12,600 0.82 6.51 11,780 12,600 12,000 3,840 48,384,000
22/11/2022 11,780 0.77 6.54 11,010 11,780 10,510 1,620 19,083,600
21/11/2022 11,010 -0.50 -4.54 11,510 12,310 10,710 2,080 22,900,800
18/11/2022 11,510 -0.69 -5.99 12,200 12,890 11,220 1,100 12,661,000
17/11/2022 12,060 -0.14 -1.16 12,200 12,990 12,050 920 11,095,200
16/11/2022 12,200 0.60 4.92 11,600 12,220 11,000 1,580 19,276,000
15/11/2022 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 330 3,828,000
14/11/2022 11,600 -0.61 -5.26 12,210 13,050 11,400 1,830 21,228,000
13/11/2022 12,210 -0.05 -0.41 12,260 13,110 11,860 2,010 24,542,100
11/11/2022 12,210 -0.05 -0.41 12,260 13,110 11,860 2,010 24,542,100
10/11/2022 12,260 -0.74 -6.04 13,000 13,870 12,200 610 7,478,600
09/11/2022 13,000 -0.99 -7.62 13,990 14,850 13,000 1,200 15,600,000
08/11/2022 13,900 -1.01 -7.27 14,910 14,760 13,100 1,000 13,900,000
07/11/2022 13,990 -0.92 -6.58 14,910 15,300 13,990 1,690 23,643,100
06/11/2022 14,910 -0.01 -0.07 14,920 15,240 14,900 680 10,138,800
04/11/2022 14,910 -0.01 -0.07 14,920 15,240 14,900 680 10,138,800
03/11/2022 14,920 -0.58 -3.89 15,500 15,640 14,850 100 1,492,000
02/11/2022 15,500 0.34 2.19 15,160 15,550 14,700 1,740 26,970,000
01/11/2022 15,160 -0.63 -4.16 15,790 16,610 15,160 2,190 33,200,400
31/10/2022 15,790 0.64 4.05 15,150 16,000 15,150 260 4,105,400
28/10/2022 15,150 0.20 1.32 14,950 15,890 15,140 440 6,666,000
27/10/2022 14,950 0.05 0.33 14,900 15,640 14,710 200 2,990,000
26/10/2022 14,700 0.26 1.77 14,440 15,590 14,700 890 13,083,000
25/10/2022 14,900 0.46 3.09 14,440 15,010 14,500 790 11,771,000
24/10/2022 14,440 -0.89 -6.16 15,330 15,850 14,400 1,660 23,970,400
21/10/2022 15,330 -0.21 -1.37 15,540 16,470 15,320 1,190 18,242,700
20/10/2022 15,540 -0.19 -1.22 15,730 16,630 15,500 1,120 17,404,800
19/10/2022 15,730 -0.22 -1.40 15,950 16,450 15,730 490 7,707,700
18/10/2022 15,950 -0.05 -0.31 16,000 16,000 15,950 1,520 24,244,000
17/10/2022 16,000 0.00 ■■ 0.00 16,000 16,800 15,610 990 15,840,000
16/10/2022 16,000 -0.79 -4.94 16,790 17,640 15,650 3,880 62,080,000
14/10/2022 16,000 -0.79 -4.94 16,790 17,640 15,650 3,880 62,080,000
13/10/2022 16,790 0.26 1.55 16,530 16,900 15,380 140,280 2,355,301,200
12/10/2022 16,530 -0.43 -2.60 16,960 17,000 16,500 1,510 24,960,300
11/10/2022 16,960 -0.05 -0.29 17,010 17,410 16,000 1,970 33,411,200
07/10/2022 17,410 -0.99 -5.69 18,400 18,400 17,390 540 9,401,400
06/10/2022 18,400 1.20 6.52 17,200 18,400 17,000 1,750 32,200,000
05/10/2022 17,200 -1.20 -6.98 18,400 19,250 17,120 1,120 19,264,000
04/10/2022 18,400 -0.30 -1.63 18,700 18,880 18,400 870 16,008,000
03/10/2022 18,700 -0.30 -1.60 19,000 19,010 18,700 590 11,033,000
02/10/2022 19,000 -0.01 -0.05 19,010 19,170 18,800 950 18,050,000
30/09/2022 19,000 -0.01 -0.05 19,010 19,170 18,800 950 18,050,000
29/09/2022 19,010 0.61 3.21 18,400 19,370 19,000 650 12,356,500
28/09/2022 18,400 -0.01 -0.05 18,410 19,350 18,400 1,080 19,872,000
27/09/2022 18,410 -1.34 -7.28 19,750 19,890 18,410 1,700 31,297,000
26/09/2022 19,750 -0.15 -0.76 19,900 20,800 19,600 620 12,245,000
23/09/2022 19,900 -0.10 -0.50 20,000 20,210 19,900 130 2,587,000
22/09/2022 20,000 -0.25 -1.25 20,250 20,250 18,900 650 13,000,000
21/09/2022 20,250 0.10 0.49 20,150 20,350 20,250 380 7,695,000
20/09/2022 20,150 -0.41 -2.03 20,560 20,970 20,070 600 12,090,000
19/09/2022 20,560 -0.14 -0.68 20,700 21,560 19,890 1,370 28,167,200
16/09/2022 20,700 -1.20 -5.80 21,900 21,900 20,700 1,470 30,429,000
15/09/2022 21,900 0.00 ■■ 0.00 21,900 21,900 20,490 1,180 25,842,000
14/09/2022 21,900 1.20 5.48 20,700 21,930 20,700 340 7,446,000
13/09/2022 20,700 -0.99 -4.78 21,690 21,730 20,700 1,100 22,770,000
12/09/2022 21,690 0.73 3.37 20,960 21,700 20,600 320 6,940,800
09/09/2022 20,910 -0.05 -0.24 20,960 21,420 20,060 680 14,218,800
08/09/2022 20,960 0.00 ■■ 0.00 20,960 21,000 20,900 670 14,043,200
07/09/2022 20,960 0.33 1.57 20,630 21,000 20,630 780 16,348,800
06/09/2022 20,630 -0.77 -3.73 21,400 22,500 20,630 1,000 20,630,000
05/09/2022 21,400 0.40 1.87 21,000 21,400 20,000 1,870 40,018,000
04/09/2022 21,000 -0.49 -2.33 21,490 21,400 21,000 440 9,240,000
02/09/2022 21,000 -0.49 -2.33 21,490 21,400 21,000 440 9,240,000
01/09/2022 21,000 -0.49 -2.33 21,490 21,400 21,000 440 9,240,000
31/08/2022 21,000 -0.49 -2.33 21,490 21,400 21,000 440 9,240,000
30/08/2022 21,490 1.39 6.47 20,100 21,500 19,900 1,450 31,160,500
29/08/2022 20,100 -0.49 -2.44 20,590 20,490 20,000 1,080 21,708,000
28/08/2022 20,590 0.59 2.87 20,000 20,700 20,570 1,150 23,678,500
26/08/2022 20,590 0.59 2.87 20,000 20,700 20,570 1,150 23,678,500
25/08/2022 20,000 0.24 1.20 19,760 20,000 19,750 370 7,400,000
24/08/2022 19,760 -0.53 -2.68 20,290 20,290 19,700 560 11,065,600
23/08/2022 20,290 0.29 1.43 20,000 21,400 19,650 940 19,072,600
22/08/2022 20,000 0.00 ■■ 0.00 20,000 21,360 19,600 590 11,800,000
21/08/2022 20,000 0.84 4.20 19,160 20,500 18,260 33,330 666,600,000
19/08/2022 20,000 0.84 4.20 19,160 20,500 18,260 33,330 666,600,000
18/08/2022 19,160 0.06 0.31 19,100 20,090 19,160 1,370 26,249,200
17/08/2022 19,100 0.10 0.52 19,000 20,300 19,100 2,040 38,964,000
16/08/2022 19,000 -0.01 -0.05 19,010 20,340 18,860 30,410 577,790,000
15/08/2022 19,010 0.69 3.63 18,320 19,010 18,570 1,830 34,788,300
12/08/2022 18,320 0.12 0.66 18,200 18,700 18,200 30,590 560,408,800
11/08/2022 18,200 -0.01 -0.05 18,210 18,800 18,200 1,290 23,478,000
10/08/2022 18,210 -0.18 -0.99 18,390 18,400 18,200 680 12,382,800
09/08/2022 18,390 0.29 1.58 18,100 18,400 18,110 770 14,160,300
08/08/2022 18,100 -0.13 -0.72 18,230 18,270 18,100 750 13,575,000
07/08/2022 18,230 -0.03 -0.16 18,260 18,300 17,730 1,100 20,053,000
05/08/2022 18,230 -0.03 -0.16 18,260 18,300 17,730 1,100 20,053,000
04/08/2022 18,260 0.26 1.42 18,000 18,270 17,800 1,020 18,625,200
03/08/2022 18,000 -0.12 -0.67 18,120 18,440 17,710 1,080 19,440,000
02/08/2022 18,120 0.13 0.72 17,990 18,120 17,000 1,000 18,120,000
01/08/2022 17,990 0.51 2.83 17,480 17,990 16,680 1,890 34,001,100
31/07/2022 17,480 0.03 0.17 17,450 17,970 17,410 780 13,634,400
29/07/2022 17,480 0.03 0.17 17,450 17,970 17,410 780 13,634,400
28/07/2022 17,450 0.15 0.86 17,300 17,700 17,300 1,070 18,671,500
27/07/2022 17,300 -0.17 -0.98 17,470 17,470 17,000 850 14,705,000
26/07/2022 17,470 0.02 0.11 17,450 17,740 17,210 650 11,355,500
25/07/2022 17,450 -0.34 -1.95 17,790 17,790 17,450 630 10,993,500
24/07/2022 17,790 0.49 2.75 17,300 17,940 17,300 730 12,986,700
22/07/2022 17,790 0.49 2.75 17,300 17,940 17,300 730 12,986,700
21/07/2022 17,300 0.09 0.52 17,210 17,970 17,300 850 14,705,000
20/07/2022 17,210 -0.08 -0.46 17,290 18,000 17,210 1,540 26,503,400
19/07/2022 17,290 -0.32 -1.85 17,610 18,000 17,270 560 9,682,400
18/07/2022 17,610 -0.09 -0.51 17,700 17,920 17,510 580 10,213,800
17/07/2022 17,920 0.22 1.23 17,700 18,400 16,500 3,050 54,656,000
15/07/2022 17,920 0.22 1.23 17,700 18,400 16,500 3,050 54,656,000
14/07/2022 17,700 -0.54 -3.05 18,240 18,170 17,700 90 1,593,000
13/07/2022 18,240 0.24 1.32 18,000 18,350 16,800 1,110 20,246,400
12/07/2022 18,000 0.15 0.83 17,850 18,300 17,580 510 9,180,000
11/07/2022 17,850 0.00 ■■ 0.00 17,850 18,000 17,500 1,290 23,026,500
10/07/2022 17,850 -0.69 -3.87 18,540 18,840 17,600 760 13,566,000
08/07/2022 17,850 -0.69 -3.87 18,540 18,840 17,600 760 13,566,000
07/07/2022 18,540 -0.20 -1.08 18,740 20,000 18,000 490 9,084,600
06/07/2022 18,740 0.94 5.02 17,800 19,040 16,560 4,630 86,766,200
05/07/2022 17,800 0.10 0.56 17,700 18,900 17,800 1,570 27,946,000
04/07/2022 17,700 -1.01 -5.71 18,710 20,010 17,700 5,110 90,447,000
03/07/2022 18,710 1.21 6.47 17,500 18,710 17,000 3,560 66,607,600
01/07/2022 18,710 1.21 6.47 17,500 18,710 17,000 3,560 66,607,600
30/06/2022 17,500 -0.84 -4.80 18,340 19,600 17,500 1,100 19,250,000
29/06/2022 18,340 -0.06 -0.33 18,400 19,510 18,300 14,870 272,715,800
28/06/2022 18,400 0.20 1.09 18,200 18,400 17,300 330 6,072,000
27/06/2022 18,200 0.95 5.22 17,250 18,380 18,000 150 2,730,000
26/06/2022 17,250 -1.11 -6.43 18,360 18,360 17,100 840 14,490,000
24/06/2022 17,250 -1.11 -6.43 18,360 18,360 17,100 840 14,490,000
23/06/2022 18,360 0.71 3.87 17,650 18,360 17,450 790 14,504,400
22/06/2022 17,650 0.03 0.17 17,620 18,800 17,620 580 10,237,000
21/06/2022 17,620 1.15 6.53 16,470 17,620 15,350 2,810 49,512,200
20/06/2022 16,470 -1.13 -6.86 17,600 18,020 16,470 2,320 38,210,400
17/06/2022 17,600 -1.31 -7.44 18,910 20,220 17,600 1,450 25,520,000
16/06/2022 18,910 -0.68 -3.60 19,590 20,960 18,910 8,780 166,029,800
15/06/2022 19,590 -0.34 -1.74 19,930 20,000 19,250 390 7,640,100
14/06/2022 19,930 1.19 5.97 18,740 20,050 18,500 830 16,541,900
13/06/2022 18,740 -0.28 -1.49 19,020 19,100 18,200 1,060 19,864,400
12/06/2022 19,020 -0.18 -0.95 19,200 19,900 19,020 340 6,466,800
10/06/2022 19,020 -0.18 -0.95 19,200 19,900 19,020 340 6,466,800
09/06/2022 19,200 -0.20 -1.04 19,400 19,200 19,200 440 8,448,000
08/06/2022 19,400 0.39 2.01 19,010 20,010 19,400 410 7,954,000
07/06/2022 19,010 0.01 0.05 19,000 19,870 19,000 1,110 21,101,100
06/06/2022 19,000 -0.42 -2.21 19,420 20,650 19,000 1,970 37,430,000
05/06/2022 19,420 0.42 2.16 19,000 20,330 19,420 1,340 26,022,800
03/06/2022 19,420 0.42 2.16 19,000 20,330 19,420 1,340 26,022,800
02/06/2022 19,000 -1.00 -5.26 20,000 21,340 19,000 2,190 41,610,000
01/06/2022 20,000 0.00 ■■ 0.00 20,000 21,400 20,000 540 10,800,000
31/05/2022 20,000 -1.00 -5.00 21,000 21,350 19,850 680 13,600,000
30/05/2022 21,000 1.04 4.95 19,960 21,350 18,570 3,780 79,380,000
29/05/2022 19,960 0.46 2.30 19,500 19,960 19,490 690 13,772,400
27/05/2022 19,960 0.46 2.30 19,500 19,960 19,490 690 13,772,400
26/05/2022 19,500 0.41 2.10 19,090 19,710 19,500 130 2,535,000
25/05/2022 19,090 0.15 0.79 18,940 20,100 18,000 1,960 37,416,400
24/05/2022 18,940 1.09 5.76 17,850 19,020 17,800 1,440 27,273,600
23/05/2022 17,850 -1.10 -6.16 18,950 19,770 17,850 490 8,746,500
22/05/2022 18,950 0.75 3.96 18,200 19,310 18,950 3,180 60,261,000
20/05/2022 18,950 0.75 3.96 18,200 19,310 18,950 3,180 60,261,000
19/05/2022 18,200 0.01 0.05 18,190 18,720 18,000 660 12,012,000
18/05/2022 18,190 1.19 6.54 17,000 18,190 18,050 240 4,365,600
17/05/2022 17,000 0.00 ■■ 0.00 17,000 18,190 17,000 1,440 24,480,000
16/05/2022 17,000 -0.50 -2.94 17,500 18,720 16,770 2,740 46,580,000
13/05/2022 17,500 -0.80 -4.57 18,300 18,730 17,500 2,530 44,275,000
12/05/2022 18,300 -1.00 -5.46 19,300 20,070 18,210 1,390 25,437,000
11/05/2022 19,300 -0.10 -0.52 19,400 20,750 18,170 1,360 26,248,000
10/05/2022 19,400 0.40 2.06 19,000 20,330 18,500 1,240 24,056,000
09/05/2022 19,000 -1.27 -6.68 20,270 21,200 19,000 4,480 85,120,000
29/04/2022 21,400 0.13 0.61 21,270 21,560 21,350 290 6,206,000
28/04/2022 21,270 0.77 3.62 20,500 21,500 20,500 430 9,146,100
27/04/2022 20,500 -0.11 -0.54 20,610 20,610 20,300 810 16,605,000
26/04/2022 20,610 0.99 4.80 19,620 20,610 19,000 1,520 31,327,200
25/04/2022 19,620 -1.13 -5.76 20,750 21,500 19,510 2,090 41,005,800
23/04/2022 20,750 0.05 0.24 20,700 22,140 20,750 620 12,865,000
22/04/2022 20,750 0.05 0.24 20,700 22,140 20,750 620 12,865,000
21/04/2022 20,700 -0.20 -0.97 20,900 22,360 20,700 2,630 54,441,000
20/04/2022 20,900 -0.50 -2.39 21,400 21,800 20,900 1,680 35,112,000
19/04/2022 21,400 -0.30 -1.40 21,700 21,800 21,400 2,890 61,846,000
18/04/2022 21,700 -0.10 -0.46 21,800 22,020 21,500 2,340 50,778,000
16/04/2022 21,800 -0.26 -1.19 22,060 22,400 21,800 1,300 28,340,000
15/04/2022 21,800 -0.26 -1.19 22,060 22,400 21,800 1,300 28,340,000
14/04/2022 22,060 -0.73 -3.31 22,790 22,790 22,060 2,610 57,576,600
13/04/2022 22,790 0.79 3.47 22,000 22,790 21,560 1,440 32,817,600
12/04/2022 22,000 -0.40 -1.82 22,400 22,450 22,000 3,000 66,000,000
08/04/2022 22,400 -0.20 -0.89 22,600 22,900 22,400 1,740 38,976,000
07/04/2022 22,600 -0.25 -1.11 22,850 23,000 22,600 3,930 88,818,000
06/04/2022 22,850 0.05 0.22 22,800 22,900 22,700 1,050 23,992,500
05/04/2022 22,800 0.30 1.32 22,500 22,900 22,700 1,620 36,936,000
30/12/2020 15,800 -0.10 -0.63 15,900 16,000 15,800 7,996 126,336,800
29/12/2020 15,800 -0.10 -0.63 15,900 16,000 15,800 7,996 126,336,800
28/12/2020 15,900 0.10 0.63 15,800 15,900 15,800 4,356 69,260,400
27/12/2020 15,800 0.30 1.90 15,500 15,800 15,500 4,361 68,903,800
25/12/2020 15,800 0.30 1.90 15,500 15,800 15,500 4,361 68,903,800
24/12/2020 15,500 -0.30 -1.94 15,800 15,600 14,910 13,232 205,096,000
23/12/2020 15,800 0.20 1.27 15,600 15,800 15,600 5,571 88,021,800
22/12/2020 15,600 0.10 0.64 15,500 15,600 15,500 2,156 33,633,600
21/12/2020 15,500 0.20 1.29 15,300 15,500 15,300 4,032 62,496,000
20/12/2020 15,300 0.30 1.96 15,000 15,300 14,910 10,405 159,196,500
18/12/2020 15,300 0.30 1.96 15,000 15,300 14,910 10,405 159,196,500
17/12/2020 15,000 -0.10 -0.67 15,100 15,100 15,000 4,410 66,150,000
16/12/2020 15,100 0.10 0.66 15,000 15,100 15,000 3,738 56,443,800
15/12/2020 15,000 0.10 0.67 14,900 15,000 14,710 6,838 102,570,000
14/12/2020 14,900 0.20 1.34 14,750 14,900 14,750 6,288 93,691,200
13/12/2020 14,750 0.10 0.68 14,700 14,800 14,700 3,659 53,970,250
11/12/2020 14,750 0.10 0.68 14,700 14,800 14,700 3,659 53,970,250
10/12/2020 14,700 -0.10 -0.68 14,800 14,800 14,650 3,040 44,688,000
09/12/2020 14,800 0.30 2.03 14,500 14,800 14,450 5,521 81,710,800
08/12/2020 14,500 0.10 0.69 14,440 14,500 14,310 7,543 109,373,500
07/12/2020 14,440 0.00 ■■ 0.00 14,410 14,500 14,410 4,582 66,164,080
04/12/2020 14,410 0.00 ■■ 0.00 14,400 14,450 14,410 763 10,994,830
03/12/2020 14,400 0.00 ■■ 0.00 14,390 14,700 14,400 5,340 76,896,000
02/12/2020 14,390 0.10 0.69 14,300 14,400 14,300 5,694 81,936,660
01/12/2020 14,300 0.10 0.70 14,190 14,300 13,910 9,787 139,954,100
20/11/2020 14,100 0.10 0.71 14,000 14,100 13,810 7,028 99,094,800
19/11/2020 14,000 0.10 0.71 13,900 14,000 13,800 8,555 119,770,000
17/11/2020 13,900 0.10 0.72 13,800 13,900 13,700 5,039 70,042,100
16/11/2020 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 6,069 83,752,200
13/11/2020 13,800 0.10 0.72 13,700 13,800 13,700 6,187 85,380,600
12/11/2020 13,700 0.10 0.73 13,600 13,700 13,600 6,244 85,542,800
11/11/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 8,761 119,149,600
10/11/2020 13,600 0.20 1.47 13,400 13,600 13,400 9,443 128,424,800
09/11/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,400 7,869 105,444,600
06/11/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 4,501 60,313,400
05/11/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 6,288 84,259,200
04/11/2020 13,400 0.20 1.49 13,200 13,400 13,200 7,601 101,853,400
03/11/2020 13,200 0.10 0.76 13,140 13,200 13,100 3,326 43,903,200
02/11/2020 13,140 0.20 1.52 12,900 13,140 13,100 6,065 79,694,100
30/10/2020 12,900 -0.10 -0.78 13,000 13,000 12,900 2,582 33,307,800
29/10/2020 13,000 -0.30 -2.31 13,300 13,100 13,000 4,254 55,302,000
28/10/2020 13,300 -0.20 -1.50 13,500 13,500 13,300 5,189 69,013,700
27/10/2020 13,500 -0.10 -0.74 13,600 13,600 13,500 6,180 83,430,000
26/10/2020 13,600 -0.10 -0.74 13,700 13,700 13,600 9,538 129,716,800
23/10/2020 13,700 0.20 1.46 13,500 13,700 13,310 10,485 143,644,500
22/10/2020 13,500 0.10 0.74 13,400 13,500 13,300 6,233 84,145,500
21/10/2020 13,400 0.20 1.49 13,200 13,400 13,200 8,755 117,317,000
20/10/2020 13,200 0.00 ■■ 0.00 13,200 13,300 12,910 20,691 273,121,200
19/10/2020 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 6,058 79,965,600
16/10/2020 13,200 0.00 ■■ 0.00 13,200 13,200 13,150 4,000 52,800,000
14/10/2020 13,100 0.20 1.53 12,900 13,100 12,910 10,879 142,514,900
13/10/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 6,261 80,766,900
12/10/2020 12,900 0.10 0.78 12,800 12,900 12,700 7,601 98,052,900
09/10/2020 12,800 0.10 0.78 12,700 12,800 12,800 3,120 39,936,000
08/10/2020 12,700 -0.20 -1.57 12,850 12,850 12,700 7,005 88,963,500
07/10/2020 12,850 0.00 ■■ 0.00 12,800 12,850 12,800 5,205 66,884,250
06/10/2020 12,800 -0.10 -0.78 12,900 12,900 12,800 6,858 87,782,400
05/10/2020 12,900 0.20 1.55 12,700 12,900 12,700 5,589 72,098,100
02/10/2020 12,700 -0.20 -1.57 12,900 13,000 12,700 8,070 102,489,000
01/10/2020 12,900 0.20 1.55 12,700 12,900 12,700 9,427 121,608,300
30/09/2020 12,700 0.10 0.79 12,600 12,700 12,600 5,502 69,875,400
29/09/2020 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 14,387 181,276,200
28/09/2020 12,600 0.00 ■■ 0.00 12,550 12,600 12,550 4,909 61,853,400
25/09/2020 12,550 0.10 0.80 12,500 12,600 12,550 6,200 77,810,000
24/09/2020 12,500 -0.10 -0.80 12,600 12,640 12,500 4,095 51,187,500
23/09/2020 12,600 0.20 1.59 12,400 12,600 12,500 6,405 80,703,000
22/09/2020 12,400 0.00 ■■ 0.00 12,450 12,500 12,400 6,941 86,068,400
21/09/2020 12,450 0.00 ■■ 0.00 12,400 12,450 12,420 3,781 47,073,450
18/09/2020 12,400 0.10 0.81 12,300 12,400 12,300 9,006 111,674,400
17/09/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 9,551 117,477,300
16/09/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 6,080 74,784,000
15/09/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 8,525 104,857,500
14/09/2020 12,300 0.10 0.81 12,200 12,300 12,200 5,509 67,760,700
11/09/2020 12,200 0.10 0.82 12,100 12,200 12,000 3,145 38,369,000
10/09/2020 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 6,500 78,650,000
08/09/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 4,089 49,885,800
07/09/2020 12,200 -0.10 -0.82 12,300 12,360 12,200 12,791 156,050,200
04/09/2020 12,300 -0.10 -0.81 12,400 12,300 12,260 4,511 55,485,300
03/09/2020 12,400 0.20 1.61 12,200 12,500 12,200 12,701 157,492,400
01/09/2020 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 5,442 65,848,200
31/08/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 4,150 50,630,000
28/08/2020 12,200 0.20 1.64 12,000 12,200 11,900 15,500 189,100,000
27/08/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 5,795 69,540,000
26/08/2020 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 6,235 74,820,000
25/08/2020 12,000 0.10 0.83 11,900 12,000 11,900 4,560 54,720,000
24/08/2020 11,900 0.10 0.84 11,800 11,900 11,700 11,180 133,042,000
21/08/2020 11,800 0.20 1.69 11,600 11,800 11,600 6,156 72,640,800
20/08/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 6,516 75,585,600
19/08/2020 11,600 -0.10 -0.86 11,700 11,600 11,600 3,000 34,800,000
18/08/2020 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 4,500 52,650,000
17/08/2020 11,700 0.10 0.85 11,600 11,700 11,600 5,515 64,525,500
14/08/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 3,500 40,600,000
13/08/2020 11,600 0.10 0.86 11,500 11,600 11,410 8,160 94,656,000
12/08/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5,000 57,500,000
11/08/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,490 5,178 59,547,000
10/08/2020 11,500 0.10 0.87 11,400 11,790 11,400 11,400 131,100,000
07/08/2020 11,400 -0.10 -0.88 11,500 11,500 11,350 6,743 76,870,200
06/08/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 7,155 82,282,500
05/08/2020 11,500 0.20 1.74 11,300 11,500 11,300 6,056 69,644,000
04/08/2020 11,300 0.10 0.88 11,200 11,300 11,200 4,053 45,798,900
03/08/2020 11,200 0.30 2.68 10,900 11,200 10,900 9,637 107,934,400
31/07/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 5,911 64,429,900
30/07/2020 10,900 0.20 1.83 10,700 11,100 10,800 5,846 63,721,400
29/07/2020 10,700 -0.30 -2.80 11,000 11,200 10,700 5,858 62,680,600
28/07/2020 11,000 0.30 2.73 10,700 11,000 10,300 8,072 88,792,000
27/07/2020 10,700 -0.60 -5.61 11,300 11,300 10,700 9,767 104,506,900
24/07/2020 11,300 -0.30 -2.65 11,550 11,550 11,200 7,058 79,755,400
23/07/2020 11,550 -0.10 -0.87 11,700 11,700 11,500 4,798 55,416,900
22/07/2020 11,700 -0.10 -0.85 11,800 11,800 11,700 6,901 80,741,700
21/07/2020 11,800 0.00 ■■ 0.00 11,820 11,820 11,750 4,166 49,158,800
20/07/2020 11,820 -0.10 -0.85 11,900 11,880 11,820 3,969 46,913,580
17/07/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 4,000 47,600,000
16/07/2020 11,900 0.10 0.84 11,800 11,900 11,800 5,401 64,271,900
15/07/2020 11,800 0.10 0.85 11,700 11,800 11,700 6,859 80,936,200
14/07/2020 11,700 -0.10 -0.85 11,800 11,800 11,700 4,107 48,051,900
13/07/2020 11,800 -0.10 -0.85 11,900 11,900 11,800 5,213 61,513,400
10/07/2020 11,900 -0.10 -0.84 12,000 12,200 11,900 11,701 139,241,900
09/07/2020 12,000 0.10 0.83 11,900 12,000 11,900 3,510 42,120,000
08/07/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 5,837 69,460,300
07/07/2020 11,900 0.10 0.84 11,800 12,000 11,800 9,207 109,563,300
06/07/2020 11,800 0.20 1.69 11,600 11,800 11,600 5,816 68,628,800
03/07/2020 11,600 0.00 ■■ 0.00 11,600 11,900 11,250 13,106 152,029,600
02/07/2020 11,600 0.10 0.86 11,500 11,600 11,500 4,036 46,817,600
01/07/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 4,500 51,750,000
30/06/2020 11,500 0.20 1.74 11,300 11,500 11,300 4,060 46,690,000
29/06/2020 11,300 -0.40 -3.54 11,650 11,620 11,300 7,375 83,337,500
25/06/2020 11,700 -0.10 -0.85 11,800 11,900 11,700 8,300 97,110,000
24/06/2020 11,800 -0.10 -0.85 11,900 12,300 11,800 16,804 198,287,200
23/06/2020 11,900 0.10 0.84 11,850 11,900 11,850 9,028 107,433,200
22/06/2020 11,850 0.10 0.84 11,750 11,850 11,300 9,368 111,010,800
19/06/2020 11,750 0.10 0.85 11,700 11,750 11,700 8,825 103,693,750
18/06/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,630 6,000 70,200,000
16/06/2020 11,990 0.20 1.67 11,800 12,000 11,800 5,064 60,717,360
15/06/2020 11,800 -0.30 -2.54 12,100 12,100 11,800 4,879 57,572,200
12/06/2020 12,100 0.00 ■■ 0.00 12,100 12,100 11,600 10,168 123,032,800
11/06/2020 12,100 -0.20 -1.65 12,250 12,300 12,000 8,494 102,777,400
10/06/2020 12,250 0.00 ■■ 0.00 12,250 12,400 12,250 11,015 134,933,750
09/06/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,250 7,242 89,076,600
08/06/2020 12,300 0.20 1.63 12,100 12,300 12,100 6,051 74,427,300
06/06/2020 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 7,780 94,138,000
05/06/2020 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 7,780 94,138,000
04/06/2020 12,100 0.10 0.83 12,000 12,100 12,000 5,071 61,359,100
03/06/2020 12,000 0.20 1.67 11,850 12,000 11,900 3,192 38,304,000
02/06/2020 11,850 -0.10 -0.84 11,900 12,000 11,850 9,794 116,058,900
01/06/2020 11,900 0.10 0.84 11,800 11,900 11,800 5,410 64,379,000
31/05/2020 11,800 0.00 ■■ 0.00 11,800 11,880 11,790 7,812 92,181,600
29/05/2020 11,800 0.00 ■■ 0.00 11,800 11,880 11,790 7,812 92,181,600
28/05/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 3,777 44,568,600
27/05/2020 11,800 0.00 ■■ 0.00 11,850 11,900 11,800 5,835 68,853,000
26/05/2020 11,850 0.20 1.69 11,650 11,850 11,650 8,112 96,127,200
25/05/2020 11,650 0.10 0.86 11,600 11,650 11,600 4,077 47,497,050
24/05/2020 11,600 -0.10 -0.86 11,700 11,740 11,600 5,035 58,406,000
22/05/2020 11,600 -0.10 -0.86 11,700 11,740 11,600 5,035 58,406,000
21/05/2020 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 6,101 71,381,700
20/05/2020 11,700 0.10 0.85 11,600 11,700 11,600 7,015 82,075,500
19/05/2020 11,600 0.10 0.86 11,500 11,700 11,500 17,633 204,542,800
18/05/2020 11,500 0.20 1.74 11,300 11,500 11,000 11,897 136,815,500
17/05/2020 11,300 -0.20 -1.77 11,500 11,700 11,300 11,956 135,102,800
15/05/2020 11,300 -0.20 -1.77 11,500 11,700 11,300 11,956 135,102,800
14/05/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5,444 62,606,000
13/05/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 7,064 81,236,000
12/05/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 10,868 124,982,000
11/05/2020 11,500 0.10 0.87 11,400 11,500 11,400 7,414 85,261,000
10/05/2020 11,400 0.40 3.51 11,000 11,500 11,000 12,387 141,211,800
08/05/2020 11,400 0.40 3.51 11,000 11,500 11,000 12,387 141,211,800
07/05/2020 11,000 0.30 2.73 10,700 11,000 10,700 8,320 91,520,000
06/05/2020 10,700 0.30 2.80 10,400 10,700 10,400 8,361 89,462,700
05/05/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 5,070 52,728,000
04/05/2020 10,400 -0.10 -0.96 10,520 10,520 10,400 6,662 69,284,800
01/05/2020 10,520 0.00 ■■ 0.00 10,500 10,520 10,500 3,031 31,886,120
30/04/2020 10,520 0.00 ■■ 0.00 10,500 10,520 10,500 3,031 31,886,120
29/04/2020 10,520 0.00 ■■ 0.00 10,500 10,520 10,500 3,031 31,886,120
28/04/2020 10,500 -0.10 -0.95 10,580 10,600 10,500 9,398 98,679,000
27/04/2020 10,580 0.00 ■■ 0.00 10,600 10,620 10,580 8,529 90,236,820
26/04/2020 10,600 -0.20 -1.89 10,800 10,800 10,600 14,122 149,693,200
24/04/2020 10,600 -0.20 -1.89 10,800 10,800 10,600 14,122 149,693,200
23/04/2020 10,800 0.10 0.93 10,700 11,000 10,700 5,097 55,047,600
22/04/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 6,000 64,200,000
21/04/2020 10,700 -0.30 -2.80 11,000 10,900 10,700 6,976 74,643,200
20/04/2020 11,000 0.10 0.91 10,900 11,300 10,900 9,215 101,365,000
19/04/2020 10,900 0.10 0.92 10,800 10,900 10,800 9,219 100,487,100
17/04/2020 10,900 0.10 0.92 10,800 10,900 10,800 9,219 100,487,100
16/04/2020 10,800 -0.10 -0.93 10,900 10,800 10,800 4,642 50,133,600
15/04/2020 10,900 0.20 1.83 10,700 10,900 10,700 6,614 72,092,600
14/04/2020 10,700 0.20 1.87 10,500 10,700 10,500 7,723 82,636,100
13/04/2020 10,500 0.10 0.95 10,400 10,600 10,400 8,618 90,489,000
12/04/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 8,027 83,480,800
10/04/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 8,027 83,480,800
09/04/2020 10,400 0.20 1.92 10,200 10,450 10,200 7,805 81,172,000
08/04/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,090 7,642 77,948,400
07/04/2020 10,200 0.30 2.94 9,900 10,200 9,900 10,725 109,395,000
06/04/2020 9,900 0.40 4.04 9,500 9,900 9,500 11,733 116,156,700
05/04/2020 9,500 0.30 3.16 9,200 9,500 9,200 10,777 102,381,500
03/04/2020 9,500 0.30 3.16 9,200 9,500 9,200 10,777 102,381,500
02/04/2020 9,200 0.40 4.35 8,800 9,200 8,800 14,052 129,278,400
01/04/2020 9,200 0.40 4.35 8,800 9,200 8,800 14,052 129,278,400
31/03/2020 8,800 -0.10 -1.14 8,860 9,100 8,800 6,002 52,817,600
30/03/2020 8,860 -0.60 -6.77 9,500 9,500 8,850 13,853 122,737,580
29/03/2020 9,500 -0.10 -1.05 9,550 9,550 8,890 14,719 139,830,500
27/03/2020 9,500 -0.10 -1.05 9,550 9,550 8,890 14,719 139,830,500
26/03/2020 9,550 0.00 ■■ 0.00 9,600 9,700 9,550 8,090 77,259,500
25/03/2020 9,600 0.30 3.13 9,300 9,600 9,300 13,278 127,468,800
24/03/2020 9,300 0.00 ■■ 0.00 9,310 9,400 9,300 3,716 34,558,800
23/03/2020 9,310 -0.70 -7.52 10,000 10,000 9,310 11,705 108,973,550
22/03/2020 10,000 -0.30 -3.00 10,300 10,300 9,950 8,051 80,510,000
20/03/2020 10,000 -0.30 -3.00 10,300 10,300 9,950 8,051 80,510,000
19/03/2020 10,300 -0.10 -0.97 10,400 10,400 10,100 7,760 79,928,000
18/03/2020 10,400 -0.10 -0.96 10,500 10,800 10,400 7,710 80,184,000
17/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 9,950 14,713 154,486,500
10/03/2020 11,500 0.10 0.87 11,400 11,750 11,000 16,939 194,798,500
09/03/2020 11,400 -0.70 -6.14 12,100 11,750 11,400 12,316 140,402,400
06/03/2020 12,100 -0.20 -1.65 12,300 12,300 12,100 9,507 115,034,700
05/03/2020 12,300 -0.10 -0.81 12,400 12,600 12,300 11,102 136,554,600
04/03/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 10,002 124,024,800
03/03/2020 12,400 0.20 1.61 12,200 12,400 12,200 11,000 136,400,000
02/03/2020 12,200 0.20 1.64 12,000 12,600 11,950 16,492 201,202,400
28/02/2020 12,000 -0.40 -3.33 12,400 12,400 12,000 11,108 133,296,000
27/02/2020 12,400 0.10 0.81 12,300 12,400 12,300 13,500 167,400,000
26/02/2020 12,300 0.00 ■■ 0.00 12,300 12,350 12,200 10,196 125,410,800
25/02/2020 12,300 0.10 0.81 12,200 12,300 11,950 19,021 233,958,300
24/02/2020 12,200 -0.40 -3.28 12,550 12,580 12,200 16,610 202,642,000
21/02/2020 12,550 0.00 ■■ 0.00 12,560 12,600 12,550 11,060 138,803,000
20/02/2020 12,560 0.00 ■■ 0.00 12,550 12,560 12,550 8,950 112,412,000
19/02/2020 12,550 0.00 ■■ 0.00 12,550 12,560 12,500 13,141 164,919,550
18/02/2020 12,550 0.00 ■■ 0.00 12,600 12,600 12,550 12,200 153,110,000
17/02/2020 12,600 0.00 ■■ 0.00 12,610 12,650 12,550 13,043 164,341,800
15/02/2020 12,610 0.00 ■■ 0.00 12,600 12,610 12,550 13,000 163,930,000
14/02/2020 12,610 0.00 ■■ 0.00 12,600 12,610 12,550 13,000 163,930,000
13/02/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,550 11,000 138,600,000
12/02/2020 12,600 0.20 1.59 12,400 12,600 12,400 10,300 129,780,000
11/02/2020 12,400 0.00 ■■ 0.00 12,400 12,450 12,350 16,078 199,367,200
10/02/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,350 10,077 124,954,800
09/02/2020 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 11,562 143,368,800
07/02/2020 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 11,562 143,368,800
06/02/2020 12,400 0.20 1.61 12,200 12,400 12,230 11,627 144,174,800
05/02/2020 12,200 0.00 ■■ 0.00 12,200 12,250 12,200 5,688 69,393,600
04/02/2020 12,200 -0.10 -0.82 12,250 12,350 12,200 16,533 201,702,600
03/02/2020 12,250 -0.10 -0.82 12,350 12,280 12,150 13,596 166,551,000
02/02/2020 12,350 -0.30 -2.43 12,600 12,630 12,350 18,779 231,920,650
31/01/2020 12,350 -0.30 -2.43 12,600 12,630 12,350 18,779 231,920,650
30/01/2020 12,600 -0.50 -3.97 13,050 13,080 12,600 27,709 349,133,400
29/01/2020 13,050 0.10 0.77 13,000 13,050 13,000 6,450 84,172,500
28/01/2020 13,050 0.10 0.77 13,000 13,050 13,000 6,450 84,172,500
27/01/2020 13,050 0.10 0.77 13,000 13,050 13,000 6,450 84,172,500
26/01/2020 13,050 0.10 0.77 13,000 13,050 13,000 6,450 84,172,500
24/01/2020 13,050 0.10 0.77 13,000 13,050 13,000 6,450 84,172,500
23/01/2020 13,050 0.10 0.77 13,000 13,050 13,000 6,450 84,172,500
22/01/2020 13,050 0.10 0.77 13,000 13,050 13,000 6,450 84,172,500
13/01/2020 12,700 0.00 ■■ 0.00 12,700 12,730 12,700 11,220 142,494,000
10/01/2020 12,700 0.00 ■■ 0.00 12,650 12,700 12,650 11,092 140,868,400
09/01/2020 12,650 0.20 1.58 12,500 12,650 12,600 5,893 74,546,450
08/01/2020 12,500 -0.20 -1.60 12,650 12,600 12,490 9,146 114,325,000
07/01/2020 12,650 0.10 0.79 12,600 12,650 12,580 7,951 100,580,150
06/01/2020 12,600 -0.30 -2.38 12,870 12,870 12,600 17,527 220,840,200
03/01/2020 12,870 0.10 0.78 12,750 12,870 12,750 15,548 200,102,760
02/01/2020 12,750 0.10 0.78 12,650 12,750 12,660 10,626 135,481,500
31/12/2019 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 7,000 88,550,000
30/12/2019 12,650 0.10 0.79 12,600 12,650 12,610 10,000 126,500,000
27/12/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,570 9,000 113,400,000
26/12/2019 12,600 0.00 ■■ 0.00 12,600 12,650 12,600 10,303 129,817,800
25/12/2019 12,600 0.00 ■■ 0.00 12,570 12,600 12,570 10,000 126,000,000
24/12/2019 12,570 0.00 ■■ 0.00 12,570 12,570 12,570 5,000 62,850,000
23/12/2019 12,570 0.00 ■■ 0.00 12,550 12,600 12,550 10,211 128,352,270
19/12/2019 12,450 -0.10 -0.80 12,500 12,550 12,450 12,421 154,641,450
18/12/2019 12,500 -0.10 -0.80 12,600 12,600 12,500 12,158 151,975,000
17/12/2019 12,600 -0.10 -0.79 12,740 12,740 12,600 15,144 190,814,400
16/12/2019 12,740 -0.10 -0.78 12,800 12,800 12,730 12,710 161,925,400
13/12/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 5,000 64,000,000
12/12/2019 12,800 0.10 0.78 12,750 12,800 12,730 12,002 153,625,600
11/12/2019 12,750 0.10 0.78 12,700 12,750 12,650 9,395 119,786,250
10/12/2019 12,700 -0.10 -0.79 12,800 12,800 12,700 5,912 75,082,400
09/12/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 10,089 129,139,200
06/12/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 9,500 121,600,000
05/12/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 7,013 89,766,400
04/12/2019 12,800 0.10 0.78 12,700 12,800 12,700 13,010 166,528,000
03/12/2019 12,700 -0.10 -0.79 12,800 12,830 12,700 13,070 165,989,000
02/12/2019 12,800 -0.10 -0.78 12,870 12,870 12,800 23,148 296,294,400
29/11/2019 12,870 0.00 ■■ 0.00 12,850 12,870 12,850 8,260 106,306,200
28/11/2019 12,850 -0.20 -1.56 13,000 13,000 12,850 12,874 165,430,900
27/11/2019 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 6,500 84,500,000
26/11/2019 13,000 0.10 0.77 12,930 13,000 12,930 10,306 133,978,000
25/11/2019 12,930 0.00 ■■ 0.00 12,950 12,960 12,930 10,731 138,751,830
22/11/2019 12,950 -0.20 -1.54 13,160 13,160 12,950 15,020 194,509,000
21/11/2019 13,160 -0.10 -0.76 13,270 13,270 13,160 9,896 130,231,360
20/11/2019 13,270 0.00 ■■ 0.00 13,300 13,400 13,270 11,681 155,006,870
19/11/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 2,700 35,910,000
18/11/2019 13,300 -0.10 -0.75 13,430 13,430 13,300 13,337 177,382,100
15/11/2019 13,430 0.00 ■■ 0.00 13,460 13,460 13,430 8,027 107,802,610
14/11/2019 13,460 0.00 ■■ 0.00 13,500 13,510 13,460 10,020 134,869,200
13/11/2019 13,500 -0.10 -0.74 13,580 13,580 13,500 9,270 125,145,000
12/11/2019 13,580 0.00 ■■ 0.00 13,550 13,600 13,530 7,415 100,695,700
11/11/2019 13,550 -0.10 -0.74 13,630 13,660 13,550 9,553 129,443,150
08/11/2019 13,630 0.00 ■■ 0.00 13,650 13,660 13,630 7,651 104,283,130
07/11/2019 13,650 0.00 ■■ 0.00 13,610 13,650 13,620 11,000 150,150,000
06/11/2019 13,610 0.00 ■■ 0.00 13,610 13,670 13,610 15,920 216,671,200
05/11/2019 13,610 0.00 ■■ 0.00 13,580 13,610 13,580 11,135 151,547,350
04/11/2019 13,580 0.10 0.74 13,500 13,600 13,500 17,961 243,910,380
01/11/2019 13,500 0.20 1.48 13,300 13,500 13,300 13,084 176,634,000
31/10/2019 13,300 0.00 ■■ 0.00 13,320 13,370 13,300 12,564 167,101,200
30/10/2019 13,320 0.00 ■■ 0.00 13,310 13,350 13,300 11,860 157,975,200
29/10/2019 13,310 0.00 ■■ 0.00 13,330 13,360 13,300 18,534 246,687,540
28/10/2019 13,330 0.00 ■■ 0.00 13,300 13,330 13,300 15,714 209,467,620
25/10/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,280 7,828 104,112,400
24/10/2019 13,300 0.10 0.75 13,180 13,300 13,180 14,341 190,735,300
23/10/2019 13,180 0.00 ■■ 0.00 13,200 13,200 13,180 11,201 147,629,180
22/10/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,170 11,011 145,345,200
21/10/2019 13,200 -0.10 -0.76 13,280 13,280 13,200 13,878 183,189,600
18/10/2019 13,280 0.00 ■■ 0.00 13,280 13,280 13,230 10,010 132,932,800
17/10/2019 13,280 0.00 ■■ 0.00 13,280 13,290 13,270 12,155 161,418,400
16/10/2019 13,280 0.10 0.75 13,220 13,280 13,250 11,500 152,720,000
15/10/2019 13,220 0.00 ■■ 0.00 13,220 13,250 13,220 7,380 97,563,600
14/10/2019 13,220 0.00 ■■ 0.00 13,200 13,220 13,200 7,200 95,184,000
11/10/2019 13,200 0.00 ■■ 0.00 13,200 13,230 13,200 10,575 139,590,000
10/10/2019 13,200 0.00 ■■ 0.00 13,230 13,230 13,200 10,287 135,788,400
09/10/2019 13,230 0.00 ■■ 0.00 13,250 13,250 13,230 5,150 68,134,500
08/10/2019 13,250 0.00 ■■ 0.00 13,240 13,250 13,240 11,426 151,394,500
07/10/2019 13,240 0.00 ■■ 0.00 13,280 13,250 13,240 8,292 109,786,080
04/10/2019 13,280 0.00 ■■ 0.00 13,250 13,300 13,280 11,500 152,720,000
03/10/2019 13,250 -0.10 -0.75 13,360 13,250 13,220 6,463 85,634,750
02/10/2019 13,360 0.00 ■■ 0.00 13,360 13,370 13,360 15,373 205,383,280
01/10/2019 13,360 0.00 ■■ 0.00 13,360 13,360 13,340 7,500 100,200,000
30/09/2019 13,360 0.00 ■■ 0.00 13,350 13,360 13,350 6,616 88,389,760
27/09/2019 13,350 0.20 1.50 13,190 13,350 13,200 16,101 214,948,350
26/09/2019 13,190 0.00 ■■ 0.00 13,170 13,190 13,160 8,639 113,948,410
25/09/2019 13,170 0.00 ■■ 0.00 13,180 13,180 13,170 10,000 131,700,000
24/09/2019 13,180 -0.10 -0.76 13,230 13,180 13,180 10,000 131,800,000
23/09/2019 13,230 0.00 ■■ 0.00 13,250 13,230 13,210 11,340 150,028,200
20/09/2019 13,250 0.10 0.75 13,200 13,250 13,200 6,258 82,918,500
19/09/2019 13,200 0.00 ■■ 0.00 13,150 13,200 13,200 6,081 80,269,200
18/09/2019 13,150 0.10 0.76 13,100 13,200 13,100 12,010 157,931,500
17/09/2019 13,100 0.10 0.76 13,000 13,100 13,000 12,032 157,619,200
16/09/2019 13,000 0.00 ■■ 0.00 12,980 13,100 12,980 15,423 200,499,000
13/09/2019 12,980 0.10 0.77 12,870 12,980 12,920 11,650 151,217,000
12/09/2019 12,870 0.00 ■■ 0.00 12,830 12,870 12,850 10,640 136,936,800
11/09/2019 12,830 0.00 ■■ 0.00 12,820 12,850 12,820 8,719 111,864,770
10/09/2019 12,820 0.00 ■■ 0.00 12,800 12,820 12,800 10,500 134,610,000
09/09/2019 12,800 -0.10 -0.78 12,860 12,850 12,800 10,835 138,688,000
06/09/2019 12,860 0.00 ■■ 0.00 12,860 12,860 12,860 12,092 155,503,120
05/09/2019 12,860 0.00 ■■ 0.00 12,870 12,870 12,860 10,050 129,243,000
04/09/2019 12,870 0.00 ■■ 0.00 12,900 12,900 12,870 5,870 75,546,900
03/09/2019 12,900 0.00 ■■ 0.00 12,950 12,950 12,900 11,876 153,200,400
30/08/2019 12,950 0.10 0.77 12,860 12,950 12,860 11,500 148,925,000
29/08/2019 12,860 0.00 ■■ 0.00 12,900 12,900 12,850 8,406 108,101,160
28/08/2019 12,900 -0.20 -1.55 13,100 13,100 12,900 10,020 129,258,000
27/08/2019 13,100 0.20 1.53 12,900 13,100 12,900 13,530 177,243,000
26/08/2019 12,900 -0.10 -0.78 13,000 13,000 12,880 10,722 138,313,800
23/08/2019 13,000 0.00 ■■ 0.00 13,000 13,020 12,980 13,300 172,900,000
22/08/2019 13,000 0.10 0.77 12,950 13,000 13,000 9,825 127,725,000
21/08/2019 12,950 0.00 ■■ 0.00 12,930 12,950 12,930 4,043 52,356,850
20/08/2019 12,930 0.00 ■■ 0.00 12,880 12,930 12,880 15,525 200,738,250
19/08/2019 12,880 0.00 ■■ 0.00 12,880 12,890 12,860 13,505 173,944,400
16/08/2019 12,880 0.20 1.55 12,720 12,880 12,750 10,621 136,798,480
15/08/2019 12,720 0.00 ■■ 0.00 12,750 12,730 12,720 4,000 50,880,000
14/08/2019 12,750 0.00 ■■ 0.00 12,720 12,750 12,720 10,500 133,875,000
13/08/2019 12,720 0.00 ■■ 0.00 12,760 12,770 12,720 13,352 169,837,440
12/08/2019 12,760 0.10 0.78 12,700 12,760 12,710 11,468 146,331,680
09/08/2019 12,700 0.10 0.79 12,620 12,700 12,620 9,537 121,119,900
08/08/2019 12,620 0.00 ■■ 0.00 12,580 12,620 12,550 11,091 139,968,420
07/08/2019 12,580 0.00 ■■ 0.00 12,550 12,580 12,550 3,180 40,004,400
06/08/2019 12,550 -0.10 -0.80 12,700 12,700 12,550 18,002 225,925,100
05/08/2019 12,700 -0.20 -1.57 12,900 12,900 12,700 15,641 198,640,700
02/08/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 5,820 75,078,000
01/08/2019 12,900 0.10 0.78 12,780 12,900 12,800 11,250 145,125,000
31/07/2019 12,780 -0.10 -0.78 12,850 12,780 12,740 10,245 130,931,100
30/07/2019 12,850 -0.10 -0.78 12,950 12,950 12,850 8,601 110,522,850
29/07/2019 12,950 -0.10 -0.77 13,050 13,050 12,900 5,068 65,630,600
26/07/2019 13,050 0.00 ■■ 0.00 13,100 13,200 13,050 17,577 229,379,850
25/07/2019 13,100 0.10 0.76 13,000 13,100 12,950 14,300 187,330,000
24/07/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,950 14,086 183,118,000
23/07/2019 13,000 0.20 1.54 12,790 13,000 12,780 21,585 280,605,000
22/07/2019 12,790 0.00 ■■ 0.00 12,810 12,820 12,790 11,567 147,941,930
19/07/2019 12,810 0.00 ■■ 0.00 12,780 12,810 12,780 18,081 231,617,610
18/07/2019 12,780 0.00 ■■ 0.00 12,800 12,800 12,780 7,453 95,249,340
17/07/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,750 15,108 193,382,400
16/07/2019 12,800 0.20 1.56 12,650 12,800 12,600 14,180 181,504,000
15/07/2019 12,650 -0.10 -0.79 12,760 12,750 12,650 8,802 111,345,300
12/07/2019 12,760 0.00 ■■ 0.00 12,750 12,800 12,750 10,901 139,096,760
11/07/2019 12,750 0.10 0.78 12,700 12,750 12,700 11,008 140,352,000
10/07/2019 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 8,026 101,930,200
09/07/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,650 10,016 127,203,200
08/07/2019 12,700 0.00 ■■ 0.00 12,700 12,750 12,700 11,022 139,979,400
05/07/2019 12,700 0.00 ■■ 0.00 12,680 12,700 12,610 10,602 134,645,400
04/07/2019 12,680 0.10 0.79 12,600 12,680 12,600 12,522 158,778,960
03/07/2019 12,600 -0.10 -0.79 12,680 12,690 12,600 11,015 138,789,000
02/07/2019 12,680 0.00 ■■ 0.00 12,650 12,680 12,640 10,744 136,233,920
01/07/2019 12,650 0.10 0.79 12,600 12,650 12,500 14,030 177,479,500
28/06/2019 12,600 0.20 1.59 12,400 12,600 12,300 12,767 160,864,200
27/06/2019 12,400 -0.40 -3.23 12,800 12,800 12,400 10,043 124,533,200
26/06/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 8,604 110,131,200
25/06/2019 12,800 0.10 0.78 12,700 12,800 12,700 4,431 56,716,800
24/06/2019 12,700 0.10 0.79 12,600 12,700 12,600 8,040 102,108,000
21/06/2019 12,600 0.10 0.79 12,500 12,600 12,500 3,302 41,605,200
20/06/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 11,508 143,850,000
19/06/2019 12,500 0.20 1.60 12,300 12,500 12,300 7,775 97,187,500
18/06/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,290 7,806 96,013,800
17/06/2019 12,300 -0.20 -1.63 12,500 12,500 12,200 9,616 118,276,800
16/06/2019 12,500 -0.10 -0.80 12,600 12,600 12,500 10,042 125,525,000
14/06/2019 12,500 -0.10 -0.80 12,600 12,600 12,500 10,042 125,525,000
13/06/2019 12,600 -0.30 -2.38 12,900 12,900 12,600 11,040 139,104,000
11/06/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 5,740 72,898,000
10/06/2019 12,700 0.10 0.79 12,580 12,700 12,580 13,134 166,801,800
09/06/2019 12,580 0.20 1.59 12,400 12,580 12,500 6,323 79,543,340
07/06/2019 12,580 0.20 1.59 12,400 12,580 12,500 6,323 79,543,340
06/06/2019 12,400 -0.20 -1.61 12,610 12,610 12,400 7,757 96,186,800
05/06/2019 12,610 0.00 ■■ 0.00 12,600 12,700 12,600 6,463 81,498,430
04/06/2019 12,600 -0.10 -0.79 12,710 12,710 12,600 6,502 81,925,200
03/06/2019 12,710 -0.10 -0.79 12,830 12,830 12,710 3,432 43,620,720
02/06/2019 12,830 0.00 ■■ 0.00 12,800 12,830 12,800 3,035 38,939,050
31/05/2019 12,830 0.00 ■■ 0.00 12,800 12,830 12,800 3,035 38,939,050
30/05/2019 12,800 0.10 0.78 12,720 12,800 12,720 8,001 102,412,800
29/05/2019 12,720 -0.20 -1.57 12,900 12,900 12,720 6,846 87,081,120
28/05/2019 12,900 0.00 ■■ 0.00 12,950 13,000 12,900 9,058 116,848,200
27/05/2019 12,950 -0.10 -0.77 13,000 13,000 12,950 4,555 58,987,250
26/05/2019 13,000 -0.10 -0.77 13,100 13,150 13,000 13,165 171,145,000
24/05/2019 13,000 -0.10 -0.77 13,100 13,150 13,000 13,165 171,145,000
23/05/2019 13,100 0.00 ■■ 0.00 13,100 13,100 12,910 11,043 144,663,300
22/05/2019 13,100 -0.10 -0.76 13,150 13,150 13,100 10,576 138,545,600
21/05/2019 13,150 0.00 ■■ 0.00 13,150 13,200 13,050 8,465 111,314,750
20/05/2019 13,150 0.10 0.76 13,100 13,150 13,000 10,629 139,771,350
19/05/2019 13,100 0.10 0.76 13,000 13,100 12,900 4,041 52,937,100
17/05/2019 13,100 0.10 0.76 13,000 13,100 12,900 4,041 52,937,100
16/05/2019 13,000 0.10 0.77 12,900 13,000 12,800 7,308 95,004,000
15/05/2019 12,900 0.10 0.78 12,800 12,900 12,700 8,162 105,289,800
14/05/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 6,069 77,683,200
13/05/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 4,342 55,577,600
12/05/2019 12,800 0.20 1.56 12,600 12,800 12,700 4,000 51,200,000
10/05/2019 12,800 0.20 1.56 12,600 12,800 12,700 4,000 51,200,000
09/05/2019 12,600 -0.10 -0.79 12,700 12,700 12,600 3,060 38,556,000
08/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 10,779 136,893,300
07/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 6,002 76,225,400
06/05/2019 12,700 -0.10 -0.79 12,810 12,810 12,600 6,035 76,644,500
05/05/2019 12,810 -0.10 -0.78 12,900 12,900 12,800 3,624 46,423,440
03/05/2019 12,810 -0.10 -0.78 12,900 12,900 12,800 3,624 46,423,440
02/05/2019 12,900 -0.20 -1.55 13,100 13,100 12,900 5,644 72,807,600
01/05/2019 13,100 0.10 0.76 13,000 13,100 13,000 5,619 73,608,900
30/04/2019 13,100 0.10 0.76 13,000 13,100 13,000 5,619 73,608,900
29/04/2019 13,100 0.10 0.76 13,000 13,100 13,000 5,619 73,608,900
28/04/2019 13,100 0.10 0.76 13,000 13,100 13,000 5,619 73,608,900
26/04/2019 13,100 0.10 0.76 13,000 13,100 13,000 5,619 73,608,900
25/04/2019 13,000 0.10 0.77 12,900 13,000 12,900 41 533,000
24/04/2019 12,900 0.10 0.78 12,790 12,900 12,700 1,805 23,284,500
23/04/2019 12,790 0.10 0.78 12,700 12,790 12,790 5 63,950
22/04/2019 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 877 11,137,900
21/04/2019 12,700 -0.10 -0.79 12,800 12,800 12,500 22 279,400
19/04/2019 12,700 -0.10 -0.79 12,800 12,800 12,500 22 279,400
18/04/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,510 1,004 12,851,200
17/04/2019 12,800 0.00 ■■ 0.00 12,800 13,100 12,600 8,519 109,043,200
16/04/2019 12,800 -0.40 -3.13 13,200 13,200 12,700 11,291 144,524,800
15/04/2019 13,200 0.20 1.52 13,000 13,200 12,950 8,250 108,900,000
14/04/2019 13,200 0.20 1.52 13,000 13,200 12,950 8,250 108,900,000
12/04/2019 13,200 0.20 1.52 13,000 13,200 12,950 8,250 108,900,000
11/04/2019 13,000 0.10 0.77 12,900 13,000 12,800 5,400 70,200,000
10/04/2019 12,900 -0.10 -0.78 13,000 13,000 12,700 8,301 107,082,900
09/04/2019 13,000 -0.30 -2.31 13,300 13,300 13,000 7,731 100,503,000
08/04/2019 13,300 0.10 0.75 13,200 13,300 13,200 5,187 68,987,100
07/04/2019 13,200 0.10 0.76 13,100 13,200 13,100 8,200 108,240,000
05/04/2019 13,200 0.10 0.76 13,100 13,200 13,100 8,200 108,240,000
04/04/2019 13,100 0.10 0.76 13,000 13,100 12,900 5,573 73,006,300
03/04/2019 13,000 -0.10 -0.77 13,130 13,130 12,900 5,228 67,964,000
02/04/2019 13,130 -0.10 -0.76 13,200 13,150 13,100 4,734 62,157,420
01/04/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 4,531 59,809,200
29/03/2019 13,200 0.10 0.76 13,100 13,200 13,000 1,713 22,611,600
28/03/2019 13,100 0.10 0.76 13,000 13,100 12,900 4,101 53,723,100
27/03/2019 13,000 0.10 0.77 12,900 13,000 12,850 5,734 74,542,000
26/03/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,850 2,153 27,773,700
25/03/2019 12,900 -0.30 -2.33 13,150 13,150 12,900 5,882 75,877,800
22/03/2019 13,150 -0.20 -1.52 13,340 13,150 13,060 4,060 53,389,000
21/03/2019 13,340 -0.10 -0.75 13,400 13,360 13,340 1,887 25,172,580
20/03/2019 13,400 0.00 ■■ 0.00 13,450 13,450 13,380 2,229 29,868,600
19/03/2019 13,450 -0.10 -0.74 13,500 13,500 13,450 5,104 68,648,800
18/03/2019 13,500 0.10 0.74 13,410 13,500 13,400 10,167 137,254,500
15/03/2019 13,410 -0.10 -0.75 13,500 13,510 13,010 10,441 140,013,810
14/03/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 7,505 101,317,500
13/03/2019 13,500 0.10 0.74 13,450 13,600 13,450 11,774 158,949,000
12/03/2019 13,450 0.20 1.49 13,250 13,450 13,250 4,916 66,120,200
11/03/2019 13,250 0.00 ■■ 0.00 13,250 13,250 13,200 5,607 74,292,750
08/03/2019 13,250 -0.20 -1.51 13,400 13,400 13,000 12,155 161,053,750
07/03/2019 13,400 0.00 ■■ 0.00 13,400 13,600 13,390 8,780 117,652,000
06/03/2019 13,400 0.10 0.75 13,350 13,400 13,350 5,007 67,093,800
05/03/2019 13,350 0.00 ■■ 0.00 13,300 13,500 13,300 6,845 91,380,750
04/03/2019 13,300 0.20 1.50 13,100 13,300 13,100 10,145 134,928,500
01/03/2019 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 8,855 116,000,500
28/02/2019 13,100 -0.30 -2.29 13,350 13,400 13,100 8,384 109,830,400
27/02/2019 13,350 0.00 ■■ 0.00 13,350 13,500 13,350 8,908 118,921,800
26/02/2019 13,350 -0.10 -0.75 13,450 13,460 13,350 9,441 126,037,350
25/02/2019 13,450 0.00 ■■ 0.00 13,400 13,500 13,400 7,623 102,529,350
22/02/2019 13,400 0.20 1.49 13,200 13,400 13,100 12,714 170,367,600
21/02/2019 13,200 0.10 0.76 13,100 13,200 13,000 5,508 72,705,600
20/02/2019 13,100 -0.10 -0.76 13,200 13,200 13,100 6,315 82,726,500
19/02/2019 13,200 0.20 1.52 13,000 13,200 12,900 8,130 107,316,000
18/02/2019 13,000 0.20 1.54 12,850 13,000 12,850 6,854 89,102,000
15/02/2019 12,850 0.10 0.78 12,750 12,850 12,510 15,861 203,813,850
14/02/2019 12,750 0.10 0.78 12,700 12,800 12,700 9,303 118,613,250
13/02/2019 12,700 0.10 0.79 12,600 12,700 12,600 4,700 59,690,000
12/02/2019 12,600 0.20 1.59 12,400 12,600 12,400 3,500 44,100,000
11/02/2019 12,400 0.20 1.61 12,250 12,400 12,280 4,049 50,207,600
01/02/2019 12,250 0.00 ■■ 0.00 12,280 12,300 12,250 7,451 91,274,750
31/01/2019 12,280 0.00 ■■ 0.00 12,250 12,300 12,220 6,186 75,964,080
30/01/2019 12,250 0.10 0.82 12,200 12,300 12,250 2,083 25,516,750
29/01/2019 12,200 -0.10 -0.82 12,250 12,300 12,100 8,727 106,469,400
28/01/2019 12,250 0.00 ■■ 0.00 12,250 12,400 12,250 5,801 71,062,250
25/01/2019 12,250 0.10 0.82 12,200 12,250 12,200 2,711 33,209,750
24/01/2019 12,200 0.00 ■■ 0.00 12,190 12,200 12,190 6,341,000 77,360,200,000
23/01/2019 12,190 0.00 ■■ 0.00 12,190 12,190 12,150 10,644,000 129,750,360,000
22/01/2019 12,190 0.00 ■■ 0.00 12,150 12,190 12,190 3,002,000 36,594,380,000
21/01/2019 12,150 0.10 0.82 12,010 12,150 12,100 4,216,000 51,224,400,000
19/01/2019 12,010 -0.10 -0.83 12,150 12,100 12,010 3,646,000 43,788,460,000
05/12/2017 12,100 0.10 0.83 12,700 12,700 12,000 421,830 5,104,143,000
04/12/2017 12,000 0.30 2.56 11,810 12,200 11,800 298,760 3,585,120,000
01/12/2017 11,700 0.00 ■■ 0.00 11,700 11,900 11,700 3,810 44,577,000
30/11/2017 11,700 -0.10 -0.85 12,420 12,420 11,700 49,420 578,214,000
29/11/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 5,980 70,564,000
28/11/2017 11,800 0.05 0.43 11,700 11,800 11,700 300 3,540,000
27/11/2017 11,750 0.20 1.73 11,550 11,750 11,550 116,240 1,365,820,000
24/11/2017 11,550 0.00 ■■ 0.00 11,550 11,750 11,550 3,370 38,923,500
23/11/2017 11,550 0.00 ■■ 0.00 11,500 11,900 11,500 17,210 198,775,500
22/11/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 12,870 148,648,500
21/11/2017 11,550 0.49 4.43 11,500 11,810 11,500 246,020 2,841,531,000
20/11/2017 11,060 -0.15 -1.34 11,310 11,310 11,000 50,640 560,078,400
17/11/2017 11,210 -0.19 -1.67 11,500 11,500 11,210 21,530 241,351,300
16/11/2017 11,400 -0.03 -0.26 11,530 11,530 11,200 110,540 1,260,156,000
15/11/2017 11,430 0.09 0.79 11,340 11,430 11,300 22,790 260,489,700
14/11/2017 11,340 0.07 0.62 11,350 11,350 11,280 8,820 100,018,800
13/11/2017 11,270 0.07 0.62 11,200 11,340 11,200 52,670 593,590,900
10/11/2017 11,200 -0.02 -0.18 11,220 11,250 11,190 141,210 1,581,552,000
09/11/2017 11,220 0.12 1.08 11,130 11,250 11,130 92,200 1,034,484,000
08/11/2017 11,100 0.10 0.91 10,960 11,100 10,960 60,520 671,772,000
07/11/2017 11,000 0.20 1.85 10,950 11,000 10,950 21,010 231,110,000
06/11/2017 10,800 0.05 0.47 10,800 10,800 10,800 27,900 301,320,000
03/11/2017 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 0 0
02/11/2017 10,750 -0.05 -0.46 10,750 10,750 10,750 7,680 82,560,000
01/11/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 6,680 72,144,000
31/10/2017 10,800 0.00 ■■ 0.00 10,800 10,850 10,800 18,880 203,904,000
30/10/2017 10,800 -0.15 -1.37 10,750 10,850 10,750 2,160 23,328,000
27/10/2017 10,950 0.00 ■■ 0.00 10,950 10,950 10,750 3,340 36,573,000
26/10/2017 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 3,060 33,507,000
25/10/2017 10,950 0.25 2.34 10,700 10,950 10,700 46,130 505,123,500
24/10/2017 10,700 0.00 ■■ 0.00 10,650 10,700 10,600 23,000 246,100,000
01/01/1970 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp