Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -38.61 (-3.59%)
  • HNX-Index 226.09 -9.04 (-3.84%)
  • UPCOM-Index 79.89 -2.52 (-3.06%)
TCT Hàng Không Việt Nam - CTCP
Vietnam Airlines JSC
Mã CK:      HVN      11.35      -0.85 (-7.49%)      (cập nhật 19:15 07/10/2022)
Đang giao dịch
HVN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/10/2022 11,350 -0.85 -7.49 12,200 12,200 11,350 181,660 2,061,841,000
06/10/2022 12,200 -0.40 -3.28 12,600 12,800 12,200 63,380 773,236,000
05/10/2022 12,600 0.20 1.59 12,400 12,750 12,500 60,810 766,206,000
04/10/2022 12,400 -0.10 -0.81 12,500 13,000 12,350 77,540 961,496,000
03/10/2022 12,500 -0.85 -6.80 13,350 13,350 12,500 89,070 1,113,375,000
02/10/2022 13,350 -0.25 -1.87 13,600 13,600 12,800 111,120 1,483,452,000
30/09/2022 13,350 -0.25 -1.87 13,600 13,600 12,800 111,120 1,483,452,000
29/09/2022 13,600 -0.05 -0.37 13,650 13,900 13,600 55,440 753,984,000
28/09/2022 13,650 -0.40 -2.93 14,050 14,150 13,650 89,850 1,226,452,500
27/09/2022 14,050 -0.20 -1.42 14,250 14,400 14,050 64,570 907,208,500
26/09/2022 14,250 -0.35 -2.46 14,600 14,650 14,100 136,500 1,945,125,000
23/09/2022 14,600 -0.20 -1.37 14,800 14,850 14,600 52,100 760,660,000
22/09/2022 14,800 0.15 1.01 14,650 14,850 14,500 61,770 914,196,000
21/09/2022 14,650 -0.30 -2.05 14,950 14,900 14,500 99,520 1,457,968,000
20/09/2022 14,950 0.40 2.68 14,550 14,950 14,600 91,680 1,370,616,000
19/09/2022 14,550 -0.30 -2.06 14,850 14,850 14,500 84,570 1,230,493,500
16/09/2022 14,850 -0.30 -2.02 15,150 15,300 14,800 86,750 1,288,237,500
15/09/2022 15,150 0.40 2.64 14,750 15,350 15,100 144,050 2,182,357,500
14/09/2022 14,750 -0.05 -0.34 14,800 14,800 14,550 96,090 1,417,327,500
13/09/2022 14,800 0.15 1.01 14,650 14,950 14,500 103,330 1,529,284,000
12/09/2022 14,650 -0.50 -3.41 15,150 15,400 14,650 220,370 3,228,420,500
09/09/2022 14,850 -0.30 -2.02 15,150 15,000 14,450 395,620 5,874,957,000
08/09/2022 15,150 -1.10 -7.26 16,250 16,250 15,150 480,800 7,284,120,000
07/09/2022 16,250 -0.60 -3.69 16,850 16,950 16,250 115,930 1,883,862,500
06/09/2022 16,850 -0.15 -0.89 17,000 17,100 16,850 87,610 1,476,228,500
05/09/2022 17,000 -0.25 -1.47 17,250 17,200 17,000 95,850 1,629,450,000
04/09/2022 17,250 0.15 0.87 17,100 17,300 17,000 41,210 710,872,500
02/09/2022 17,250 0.15 0.87 17,100 17,300 17,000 41,210 710,872,500
01/09/2022 17,250 0.15 0.87 17,100 17,300 17,000 41,210 710,872,500
31/08/2022 17,250 0.15 0.87 17,100 17,300 17,000 41,210 710,872,500
30/08/2022 17,100 0.05 0.29 17,050 17,350 17,000 101,400 1,733,940,000
29/08/2022 17,050 -0.60 -3.52 17,650 17,500 16,850 177,200 3,021,260,000
28/08/2022 17,650 -0.25 -1.42 17,900 18,000 17,600 113,060 1,995,509,000
26/08/2022 17,650 -0.25 -1.42 17,900 18,000 17,600 113,060 1,995,509,000
25/08/2022 17,900 0.00 ■■ 0.00 17,900 18,150 17,800 94,050 1,683,495,000
24/08/2022 17,900 0.45 2.51 17,450 18,000 17,500 204,400 3,658,760,000
23/08/2022 17,450 0.05 0.29 17,400 17,900 17,300 120,300 2,099,235,000
22/08/2022 17,400 0.00 ■■ 0.00 17,400 17,550 17,300 84,100 1,463,340,000
21/08/2022 17,400 0.05 0.29 17,350 17,550 17,250 83,280 1,449,072,000
19/08/2022 17,400 0.05 0.29 17,350 17,550 17,250 83,280 1,449,072,000
18/08/2022 17,350 0.00 ■■ 0.00 17,350 17,750 17,300 120,610 2,092,583,500
17/08/2022 17,350 -0.35 -2.02 17,700 17,800 17,350 141,190 2,449,646,500
16/08/2022 17,700 0.05 0.28 17,650 17,900 17,600 96,890 1,714,953,000
15/08/2022 17,650 -0.20 -1.13 17,850 18,050 17,600 131,050 2,313,032,500
12/08/2022 17,850 0.05 0.28 17,800 17,950 17,550 82,550 1,473,517,500
11/08/2022 17,800 -0.30 -1.69 18,100 18,400 17,800 192,810 3,432,018,000
10/08/2022 18,100 0.55 3.04 17,550 18,500 17,350 206,050 3,729,505,000
09/08/2022 17,550 -0.05 -0.28 17,600 17,600 17,300 122,330 2,146,891,500
08/08/2022 17,600 -0.20 -1.14 17,800 17,850 17,500 135,060 2,377,056,000
07/08/2022 17,800 0.70 3.93 17,100 17,950 17,200 278,550 4,958,190,000
05/08/2022 17,800 0.70 3.93 17,100 17,950 17,200 278,550 4,958,190,000
04/08/2022 17,100 0.05 0.29 17,050 17,400 17,000 144,930 2,478,303,000
03/08/2022 17,050 0.10 0.59 16,950 17,550 16,600 178,080 3,036,264,000
02/08/2022 16,950 0.00 ■■ 0.00 16,950 17,150 16,700 157,360 2,667,252,000
01/08/2022 16,950 0.45 2.65 16,500 17,000 16,600 231,710 3,927,484,500
31/07/2022 16,500 0.40 2.42 16,100 16,700 16,100 159,350 2,629,275,000
29/07/2022 16,500 0.40 2.42 16,100 16,700 16,100 159,350 2,629,275,000
28/07/2022 16,100 0.15 0.93 15,950 16,300 15,950 74,020 1,191,722,000
27/07/2022 15,950 -0.25 -1.57 16,200 16,100 15,600 111,990 1,786,240,500
26/07/2022 16,200 -0.15 -0.93 16,350 16,400 16,150 60,950 987,390,000
25/07/2022 16,350 -0.25 -1.53 16,600 16,600 16,300 64,350 1,052,122,500
24/07/2022 16,600 0.15 0.90 16,450 16,750 16,450 122,330 2,030,678,000
22/07/2022 16,600 0.15 0.90 16,450 16,750 16,450 122,330 2,030,678,000
21/07/2022 16,450 -0.15 -0.91 16,600 16,600 16,400 74,260 1,221,577,000
20/07/2022 16,600 0.20 1.20 16,400 16,650 16,500 126,330 2,097,078,000
19/07/2022 16,400 0.00 ■■ 0.00 16,400 16,450 16,250 54,170 888,388,000
18/07/2022 16,400 0.00 ■■ 0.00 16,400 16,800 16,300 103,690 1,700,516,000
17/07/2022 16,400 -0.05 -0.30 16,450 16,700 16,400 105,800 1,735,120,000
15/07/2022 16,400 -0.05 -0.30 16,450 16,700 16,400 105,800 1,735,120,000
14/07/2022 16,450 0.00 ■■ 0.00 16,450 16,500 16,100 97,070 1,596,801,500
13/07/2022 16,450 0.10 0.61 16,350 16,850 16,400 165,080 2,715,566,000
12/07/2022 16,350 0.05 0.31 16,300 16,450 16,200 89,900 1,469,865,000
11/07/2022 16,300 -0.05 -0.31 16,350 16,800 16,000 121,030 1,972,789,000
10/07/2022 16,350 0.70 4.28 15,650 16,450 15,750 160,810 2,629,243,500
08/07/2022 16,350 0.70 4.28 15,650 16,450 15,750 160,810 2,629,243,500
07/07/2022 15,650 0.05 0.32 15,600 15,800 15,450 63,240 989,706,000
06/07/2022 15,600 0.15 0.96 15,450 16,050 15,200 96,760 1,509,456,000
05/07/2022 15,450 -0.30 -1.94 15,750 16,000 15,450 69,710 1,077,019,500
04/07/2022 15,750 0.15 0.95 15,600 16,100 15,700 75,510 1,189,282,500
03/07/2022 15,600 0.10 0.64 15,500 15,800 15,100 108,990 1,700,244,000
01/07/2022 15,600 0.10 0.64 15,500 15,800 15,100 108,990 1,700,244,000
30/06/2022 15,500 -0.55 -3.55 16,050 16,000 15,500 121,030 1,875,965,000
29/06/2022 16,050 -0.45 -2.80 16,500 16,250 15,800 90,470 1,452,043,500
28/06/2022 16,500 0.20 1.21 16,300 17,100 16,500 145,900 2,407,350,000
27/06/2022 16,300 1.05 6.44 15,250 16,300 15,300 180,130 2,936,119,000
24/06/2022 15,250 -0.05 -0.33 15,300 15,500 15,250 80,820 1,232,505,000
23/06/2022 15,300 -0.05 -0.33 15,350 15,300 14,700 69,980 1,070,694,000
22/06/2022 15,350 0.40 2.61 14,950 15,500 15,100 75,870 1,164,604,500
21/06/2022 14,950 0.35 2.34 14,600 15,000 14,100 130,570 1,952,021,500
20/06/2022 14,600 -1.00 -6.85 15,600 15,600 14,550 180,940 2,641,724,000
17/06/2022 15,600 -0.65 -4.17 16,250 15,900 15,150 215,780 3,366,168,000
16/06/2022 16,250 0.10 0.62 16,150 16,950 16,150 98,200 1,595,750,000
15/06/2022 16,150 -0.95 -5.88 17,100 17,300 16,050 167,960 2,712,554,000
14/06/2022 17,100 0.00 ■■ 0.00 17,100 17,400 17,000 112,990 1,932,129,000
13/06/2022 17,100 -0.90 -5.26 18,000 17,650 17,100 199,350 3,408,885,000
12/06/2022 18,000 -0.50 -2.78 18,500 18,500 18,000 96,050 1,728,900,000
10/06/2022 18,000 -0.50 -2.78 18,500 18,500 18,000 96,050 1,728,900,000
09/06/2022 18,500 0.45 2.43 18,050 18,550 17,950 132,010 2,442,185,000
08/06/2022 18,050 0.40 2.22 17,650 18,350 17,600 121,790 2,198,309,500
07/06/2022 17,650 -0.25 -1.42 17,900 17,900 17,400 129,690 2,289,028,500
06/06/2022 17,900 -0.15 -0.84 18,050 18,400 17,900 110,810 1,983,499,000
05/06/2022 18,050 0.05 0.28 18,000 18,400 17,900 94,460 1,705,003,000
03/06/2022 18,050 0.05 0.28 18,000 18,400 17,900 94,460 1,705,003,000
02/06/2022 18,000 -0.60 -3.33 18,600 18,500 18,000 145,080 2,611,440,000
01/06/2022 18,600 -0.05 -0.27 18,650 18,700 18,300 98,420 1,830,612,000
31/05/2022 18,650 -0.50 -2.68 19,150 19,250 18,550 147,140 2,744,161,000
30/05/2022 19,150 0.55 2.87 18,600 19,200 18,600 150,810 2,888,011,500
29/05/2022 18,600 0.75 4.03 17,850 18,600 17,850 208,490 3,877,914,000
27/05/2022 18,600 0.75 4.03 17,850 18,600 17,850 208,490 3,877,914,000
26/05/2022 17,850 0.05 0.28 17,800 18,350 17,700 100,680 1,797,138,000
25/05/2022 17,800 0.40 2.25 17,400 17,900 17,100 134,780 2,399,084,000
24/05/2022 17,400 -0.45 -2.59 17,850 17,850 17,000 168,290 2,928,246,000
23/05/2022 17,850 -0.55 -3.08 18,400 18,450 17,700 187,470 3,346,339,500
22/05/2022 18,400 0.05 0.27 18,350 18,600 18,250 96,700 1,779,280,000
20/05/2022 18,400 0.05 0.27 18,350 18,600 18,250 96,700 1,779,280,000
19/05/2022 18,350 -0.45 -2.45 18,800 18,600 18,200 97,320 1,785,822,000
18/05/2022 18,800 -0.40 -2.13 19,200 19,500 18,800 113,600 2,135,680,000
17/05/2022 19,200 1.10 5.73 18,100 19,350 17,800 172,150 3,305,280,000
16/05/2022 18,100 0.35 1.93 17,750 18,900 17,850 122,660 2,220,146,000
13/05/2022 17,750 -1.25 -7.04 19,000 19,100 17,700 172,150 3,055,662,500
12/05/2022 19,000 -1.30 -6.84 20,300 20,300 19,000 132,030 2,508,570,000
11/05/2022 20,300 0.20 0.99 20,100 20,500 20,050 68,210 1,384,663,000
10/05/2022 20,100 0.55 2.74 19,550 20,100 18,600 96,500 1,939,650,000
09/05/2022 19,550 -1.45 -7.42 21,000 20,800 19,550 292,660 5,721,503,000
29/04/2022 21,750 0.05 0.23 21,700 21,800 21,550 141,740 3,082,845,000
28/04/2022 21,700 -0.15 -0.69 21,850 22,000 21,550 93,420 2,027,214,000
27/04/2022 21,850 0.35 1.60 21,500 21,850 21,150 71,710 1,566,863,500
26/04/2022 21,500 0.80 3.72 20,700 21,500 20,000 179,720 3,863,980,000
25/04/2022 20,700 -1.20 -5.80 21,900 22,400 20,700 198,060 4,099,842,000
23/04/2022 21,900 -0.40 -1.83 22,300 23,000 21,750 254,030 5,563,257,000
22/04/2022 21,900 -0.40 -1.83 22,300 23,000 21,750 254,030 5,563,257,000
21/04/2022 22,300 -0.25 -1.12 22,550 22,550 21,300 201,180 4,486,314,000
20/04/2022 22,550 0.25 1.11 22,300 22,850 22,300 172,730 3,895,061,500
19/04/2022 22,300 -0.25 -1.12 22,550 23,000 22,200 172,770 3,852,771,000
18/04/2022 22,550 -0.85 -3.77 23,400 23,400 22,450 232,440 5,241,522,000
16/04/2022 23,400 -0.60 -2.56 24,000 24,100 23,400 161,900 3,788,460,000
15/04/2022 23,400 -0.60 -2.56 24,000 24,100 23,400 161,900 3,788,460,000
14/04/2022 24,000 0.15 0.63 23,850 24,400 23,900 99,500 2,388,000,000
13/04/2022 23,850 -0.15 -0.63 24,000 24,250 23,400 176,390 4,206,901,500
12/04/2022 24,000 -0.10 -0.42 24,100 24,500 24,000 166,390 3,993,360,000
08/04/2022 24,100 -0.60 -2.49 24,700 24,850 24,050 256,710 6,186,711,000
07/04/2022 24,700 -0.25 -1.01 24,950 25,000 24,700 145,850 3,602,495,000
06/04/2022 24,950 -0.25 -1.00 25,200 25,200 24,900 138,270 3,449,836,500
05/04/2022 25,200 0.30 1.19 24,900 25,500 24,850 191,460 4,824,792,000
04/04/2022 24,900 -0.15 -0.60 25,050 25,050 24,650 256,400 6,384,360,000
01/04/2022 25,050 0.15 0.60 24,900 25,250 24,650 192,600 4,824,630,000
31/03/2022 24,900 0.00 ■■ 0.00 24,900 25,100 24,850 132,200 3,291,780,000
30/03/2022 24,900 -0.20 -0.80 25,100 25,300 24,900 236,430 5,887,107,000
29/03/2022 25,100 0.15 0.60 24,950 25,350 24,850 258,490 6,488,099,000
28/03/2022 24,950 -0.40 -1.60 25,350 25,350 24,700 304,700 7,602,265,000
25/03/2022 25,350 -0.10 -0.39 25,450 25,700 25,350 160,030 4,056,760,500
24/03/2022 25,450 0.25 0.98 25,200 25,700 25,050 304,130 7,740,108,500
23/03/2022 25,200 -0.10 -0.40 25,300 25,350 25,150 207,940 5,240,088,000
22/03/2022 25,300 0.10 0.40 25,200 25,650 25,050 183,070 4,631,671,000
21/03/2022 25,200 -0.15 -0.60 25,350 25,350 25,050 292,240 7,364,448,000
18/03/2022 25,350 -0.25 -0.99 25,600 25,850 25,300 255,650 6,480,727,500
17/03/2022 25,600 -0.10 -0.39 25,700 25,950 25,000 267,590 6,850,304,000
16/03/2022 25,700 -0.45 -1.75 26,150 26,600 25,700 401,330 10,314,181,000
15/03/2022 26,150 0.00 ■■ 0.00 26,150 26,700 26,100 331,540 8,669,771,000
14/03/2022 26,150 0.35 1.34 25,800 26,500 25,600 508,060 13,285,769,000
11/03/2022 25,800 -0.40 -1.55 26,200 26,200 25,700 330,240 8,520,192,000
10/03/2022 26,200 1.20 4.58 25,000 26,500 25,200 522,070 13,678,234,000
09/03/2022 25,000 -0.20 -0.80 25,200 25,500 24,800 187,710 4,692,750,000
08/03/2022 25,200 0.30 1.19 24,900 25,800 24,550 355,630 8,961,876,000
07/03/2022 24,900 -0.50 -2.01 25,400 25,350 24,850 300,210 7,475,229,000
06/03/2022 25,400 0.40 1.57 25,000 25,750 25,000 218,190 5,542,026,000
04/03/2022 25,400 0.40 1.57 25,000 25,750 25,000 218,190 5,542,026,000
03/03/2022 25,000 0.00 ■■ 0.00 25,000 25,200 24,800 314,900 7,872,500,000
02/03/2022 25,000 -0.40 -1.60 25,400 25,400 24,950 308,240 7,706,000,000
01/03/2022 25,400 0.05 0.20 25,350 25,500 25,050 328,620 8,346,948,000
28/02/2022 25,350 -0.55 -2.17 25,900 25,750 25,000 259,920 6,588,972,000
27/02/2022 25,900 0.25 0.97 25,650 26,200 25,750 236,770 6,132,343,000
25/02/2022 25,900 0.25 0.97 25,650 26,200 25,750 236,770 6,132,343,000
24/02/2022 25,650 -0.60 -2.34 26,250 26,350 25,000 719,670 18,459,535,500
23/02/2022 26,250 0.15 0.57 26,100 26,600 25,950 307,630 8,075,287,500
22/02/2022 26,100 -0.70 -2.68 26,800 26,550 26,000 566,340 14,781,474,000
21/02/2022 26,800 -0.50 -1.87 27,300 27,300 26,800 471,260 12,629,768,000
20/02/2022 27,300 0.50 1.83 26,800 27,350 26,500 650,480 17,758,104,000
18/02/2022 27,300 0.50 1.83 26,800 27,350 26,500 650,480 17,758,104,000
17/02/2022 26,800 0.45 1.68 26,350 27,500 26,150 774,520 20,757,136,000
16/02/2022 26,350 0.10 0.38 26,250 26,500 26,150 386,520 10,184,802,000
15/02/2022 26,250 -0.15 -0.57 26,400 26,500 25,800 405,950 10,656,187,500
14/02/2022 26,400 0.20 0.76 26,200 27,300 26,400 785,880 20,747,232,000
11/02/2022 26,200 -0.20 -0.76 26,400 26,500 25,750 688,940 18,050,228,000
10/02/2022 26,400 0.15 0.57 26,250 26,800 26,200 741,000 19,562,400,000
09/02/2022 26,250 0.25 0.95 26,000 26,500 25,900 547,810 14,380,012,500
08/02/2022 26,000 0.00 ■■ 0.00 26,000 27,300 25,750 901,500 23,439,000,000
07/02/2022 26,000 1.70 6.54 24,300 26,000 25,300 1,163,790 30,258,540,000
01/02/2022 24,300 0.30 1.23 24,000 24,600 23,900 338,560 8,227,008,000
31/01/2022 24,300 0.30 1.23 24,000 24,600 23,900 338,560 8,227,008,000
28/01/2022 24,300 0.30 1.23 24,000 24,600 23,900 338,560 8,227,008,000
27/01/2022 24,000 -0.10 -0.42 24,100 24,200 23,800 301,220 7,229,280,000
26/01/2022 24,100 0.75 3.11 23,350 24,200 23,600 581,940 14,024,754,000
25/01/2022 23,350 0.55 2.36 22,800 23,400 22,900 291,300 6,801,855,000
24/01/2022 22,800 0.10 0.44 22,700 23,500 22,750 257,900 5,880,120,000
21/01/2022 22,700 -0.10 -0.44 22,800 22,800 22,650 116,390 2,642,053,000
20/01/2022 22,800 0.10 0.44 22,700 22,800 22,450 87,530 1,995,684,000
19/01/2022 22,650 -0.30 -1.32 22,950 23,000 22,600 94,460 2,139,519,000
18/01/2022 22,900 0.00 ■■ 0.00 22,900 23,150 22,700 127,030 2,908,987,000
17/01/2022 22,950 0.25 1.09 22,700 23,500 22,700 139,430 3,199,918,500
16/01/2022 22,700 0.05 0.22 22,650 22,700 22,200 143,370 3,254,499,000
14/01/2022 22,700 0.05 0.22 22,650 22,700 22,200 143,370 3,254,499,000
13/01/2022 22,650 -0.30 -1.32 22,950 22,950 22,600 142,760 3,233,514,000
12/01/2022 22,950 -0.10 -0.44 23,050 23,100 22,600 159,370 3,657,541,500
11/01/2022 23,050 -0.15 -0.65 23,200 23,300 22,900 168,590 3,885,999,500
10/01/2022 23,200 0.55 2.37 22,650 24,000 22,750 318,880 7,398,016,000
09/01/2022 22,650 -0.20 -0.88 22,850 22,850 22,600 212,740 4,818,561,000
07/01/2022 22,650 -0.20 -0.88 22,850 22,850 22,600 212,740 4,818,561,000
06/01/2022 22,850 0.00 ■■ 0.00 23,100 23,100 22,800 246,640 5,635,724,000
05/01/2022 23,100 -0.20 -0.87 23,300 23,400 23,100 225,620 5,211,822,000
04/01/2022 23,300 0.15 0.64 23,150 23,500 23,150 183,200 4,268,560,000
03/01/2022 22,800 -0.10 -0.44 22,900 23,050 22,800 217,340 4,955,352,000
31/12/2021 23,150 -0.05 -0.22 23,200 23,250 23,000 208,330 4,822,839,500
30/12/2021 23,200 0.05 0.22 23,200 23,350 23,150 162,820 3,777,424,000
29/12/2021 23,200 0.10 0.43 23,100 23,300 23,100 105,190 2,440,408,000
23/12/2021 23,100 -0.25 -1.08 23,350 23,600 23,100 219,000 5,058,900,000
22/12/2021 23,100 -0.25 -1.08 23,350 23,600 23,100 219,000 5,058,900,000
21/12/2021 23,350 -0.35 -1.50 23,700 23,500 23,100 199,540 4,659,259,000
20/12/2021 23,700 0.25 1.05 23,450 23,700 23,000 212,170 5,028,429,000
17/12/2021 23,450 0.10 0.43 23,350 23,850 23,050 265,480 6,225,506,000
16/12/2021 23,350 -0.95 -4.07 24,300 24,550 23,350 539,970 12,608,299,500
15/12/2021 24,300 -0.65 -2.67 24,950 24,950 24,100 289,990 7,046,757,000
14/12/2021 24,950 0.05 0.20 24,900 25,300 24,200 484,210 12,081,039,500
13/12/2021 24,900 1.30 5.22 23,600 25,000 24,100 801,040 19,945,896,000
12/12/2021 23,600 0.70 2.97 22,900 24,450 23,000 418,940 9,886,984,000
10/12/2021 23,600 0.70 2.97 22,900 24,450 23,000 418,940 9,886,984,000
09/12/2021 22,900 -0.05 -0.22 22,950 23,100 22,750 106,970 2,449,613,000
08/12/2021 22,950 0.75 3.27 22,200 23,500 22,450 201,440 4,623,048,000
07/12/2021 22,200 0.15 0.68 22,050 22,450 22,000 132,890 2,950,158,000
06/12/2021 22,050 -0.75 -3.40 22,800 22,800 22,000 275,960 6,084,918,000
04/12/2021 22,800 -0.10 -0.44 22,900 23,050 22,800 217,340 4,955,352,000
03/12/2021 22,800 -0.10 -0.44 22,900 23,050 22,800 217,340 4,955,352,000
02/12/2021 22,900 -0.15 -0.66 23,050 23,100 22,900 179,700 4,115,130,000
01/12/2021 23,050 0.05 0.22 23,000 23,300 22,800 243,520 5,613,136,000
30/11/2021 23,000 -0.15 -0.65 23,150 23,500 23,000 266,310 6,125,130,000
29/11/2021 23,150 -0.70 -3.02 23,850 23,400 22,700 396,130 9,170,409,500
28/11/2021 23,850 0.05 0.21 23,800 24,400 23,850 378,240 9,021,024,000
26/11/2021 23,850 0.05 0.21 23,800 24,400 23,850 378,240 9,021,024,000
25/11/2021 23,800 0.15 0.63 23,650 23,800 23,500 317,170 7,548,646,000
24/11/2021 23,650 0.30 1.27 23,350 24,000 23,250 379,700 8,979,905,000
23/11/2021 23,350 0.35 1.50 23,000 23,450 23,000 224,580 5,243,943,000
22/11/2021 23,000 -0.45 -1.96 23,450 23,600 22,900 423,450 9,739,350,000
19/11/2021 23,450 -1.75 -7.46 25,200 24,000 23,450 1,781,030 41,765,153,500
18/11/2021 25,200 -0.60 -2.38 25,800 25,900 25,100 125,010 3,150,252,000
17/11/2021 25,800 0.70 2.71 25,100 26,100 25,500 208,320 5,374,656,000
16/11/2021 25,100 0.50 1.99 24,600 25,700 24,450 113,480 2,848,348,000
15/11/2021 24,600 -0.45 -1.83 25,050 24,900 24,500 133,760 3,290,496,000
14/11/2021 26,000 1.10 4.23 24,900 25,150 24,900 320 8,320,000
12/11/2021 25,050 0.15 0.60 24,900 25,150 24,900 73,680 1,845,684,000
11/11/2021 24,900 0.25 1.00 24,650 25,100 24,500 84,140 2,095,086,000
10/11/2021 24,650 -0.15 -0.61 24,800 24,800 24,500 82,040 2,022,286,000
09/11/2021 24,800 -0.10 -0.40 24,900 24,950 24,500 70,000 1,736,000,000
08/11/2021 24,900 0.25 1.00 24,650 25,000 24,650 112,880 2,810,712,000
07/11/2021 24,650 0.50 2.03 24,150 25,000 24,150 90,270 2,225,155,500
05/11/2021 24,650 0.50 2.03 24,150 25,000 24,150 90,270 2,225,155,500
04/11/2021 22,950 -1.65 -7.19 24,600 24,600 22,900 207,170 4,754,551,500
03/11/2021 22,950 -1.65 -7.19 24,600 24,600 22,900 207,170 4,754,551,500
02/11/2021 24,600 -0.10 -0.41 24,700 24,650 24,400 78,960 1,942,416,000
01/11/2021 24,700 -0.10 -0.40 24,800 24,800 24,500 71,820 1,773,954,000
31/10/2021 24,800 -0.20 -0.81 25,000 24,900 24,050 208,930 5,181,464,000
29/10/2021 24,800 -0.20 -0.81 25,000 24,900 24,050 208,930 5,181,464,000
28/10/2021 25,000 -0.65 -2.60 25,650 25,200 24,950 262,430 6,560,750,000
27/10/2021 25,650 -0.15 -0.58 25,800 25,850 25,450 75,020 1,924,263,000
26/10/2021 25,800 0.40 1.55 25,400 26,000 25,100 42,780 1,103,724,000
25/10/2021 25,400 -0.55 -2.17 25,950 25,900 25,400 77,180 1,960,372,000
23/10/2021 25,950 -0.05 -0.19 25,950 26,050 25,850 68,320 1,772,904,000
22/10/2021 25,950 -0.05 -0.19 25,950 26,050 25,850 68,320 1,772,904,000
21/10/2021 25,950 0.05 0.19 25,900 26,200 25,800 43,620 1,131,939,000
20/10/2021 25,900 0.15 0.58 25,750 26,500 25,700 55,450 1,436,155,000
19/10/2021 25,750 0.15 0.58 25,600 25,800 25,450 44,180 1,137,635,000
18/10/2021 25,600 -0.45 -1.76 26,050 26,300 25,600 99,900 2,557,440,000
16/10/2021 26,050 -0.25 -0.96 26,300 26,300 26,000 100,060 2,606,563,000
15/10/2021 26,050 -0.25 -0.96 26,300 26,300 26,000 100,060 2,606,563,000
14/10/2021 26,300 -0.15 -0.57 26,450 26,550 26,250 75,740 1,991,962,000
13/10/2021 26,450 -0.25 -0.95 26,700 26,900 26,400 63,690 1,684,600,500
12/10/2021 26,700 -0.30 -1.12 27,000 27,450 26,500 111,290 2,971,443,000
11/10/2021 27,000 0.90 3.33 26,100 27,500 26,500 145,340 3,924,180,000
08/10/2021 26,100 0.15 0.57 25,950 26,200 25,900 86,710 2,263,131,000
07/10/2021 25,950 0.05 0.19 25,900 26,100 25,650 71,470 1,854,646,500
06/10/2021 25,900 -0.30 -1.16 26,200 26,300 25,850 76,890 1,991,451,000
05/10/2021 26,200 0.30 1.15 25,900 26,500 25,900 80,190 2,100,978,000
04/10/2021 25,900 1.00 3.86 24,900 26,000 24,900 101,950 2,640,505,000
01/10/2021 24,900 -0.10 -0.40 25,000 25,000 24,500 55,220 1,374,978,000
30/09/2021 25,000 0.50 2.00 24,500 25,200 24,500 61,120 1,528,000,000
29/09/2021 24,500 -0.50 -2.04 25,000 25,000 24,300 94,120 2,305,940,000
28/09/2021 25,000 -0.55 -2.20 25,550 25,700 24,500 86,010 2,150,250,000
27/09/2021 25,550 -0.35 -1.37 25,900 26,300 25,400 112,810 2,882,295,500
26/09/2021 25,900 0.30 1.16 25,600 26,200 25,400 91,000 2,356,900,000
24/09/2021 25,900 0.30 1.16 25,600 26,200 25,400 91,000 2,356,900,000
23/09/2021 25,600 -0.30 -1.17 25,900 26,000 25,400 90,920 2,327,552,000
22/09/2021 25,900 0.50 1.93 25,400 26,000 25,500 100,540 2,603,986,000
21/09/2021 25,400 -0.75 -2.95 26,150 25,800 25,000 155,980 3,961,892,000
20/09/2021 26,150 -0.60 -2.29 26,750 26,800 26,050 153,590 4,016,378,500
17/09/2021 26,750 1.25 4.67 25,500 27,250 25,300 123,730 3,309,777,500
16/09/2021 25,500 -1.30 -5.10 26,800 26,500 25,300 273,770 6,981,135,000
15/09/2021 26,800 -1.85 -6.90 28,650 30,650 26,800 546,320 14,641,376,000
14/09/2021 28,650 1.85 6.46 26,800 28,650 28,550 334,370 9,579,700,500
13/09/2021 26,800 1.75 6.53 25,050 26,800 25,100 373,380 10,006,584,000
11/09/2021 25,050 1.10 4.39 23,950 25,450 24,600 349,240 8,748,462,000
10/09/2021 25,050 1.10 4.39 23,950 25,450 24,600 349,240 8,748,462,000
09/09/2021 23,950 1.55 6.47 22,400 23,950 22,450 236,940 5,674,713,000
08/09/2021 22,400 0.30 1.34 22,100 22,800 22,000 143,840 3,222,016,000
07/09/2021 22,100 0.55 2.49 21,550 22,200 21,600 148,390 3,279,419,000
06/09/2021 21,550 0.60 2.78 20,950 21,800 20,950 108,290 2,333,649,500
05/09/2021 21,650 -1.10 -5.08 22,750 22,800 22,100 101,340 2,194,011,000
03/09/2021 22,250 -0.50 -2.25 22,750 22,800 22,100 78,760 1,752,410,000
01/09/2021 20,950 -0.15 -0.72 21,100 21,100 20,600 69,220 1,450,159,000
31/08/2021 21,100 -0.40 -1.90 21,500 21,450 21,000 58,680 1,238,148,000
30/08/2021 21,500 0.35 1.63 21,150 21,700 21,150 68,000 1,462,000,000
27/08/2021 21,150 -0.05 -0.24 21,200 21,200 20,900 34,620 732,213,000
26/08/2021 21,200 0.05 0.24 21,150 21,300 21,100 35,280 747,936,000
25/08/2021 21,150 0.75 3.55 20,400 21,150 20,450 43,270 915,160,500
24/08/2021 20,400 -0.15 -0.74 20,550 20,600 20,250 48,910 997,764,000
23/08/2021 20,550 -0.30 -1.46 20,850 20,850 20,500 53,810 1,105,795,500
20/08/2021 20,850 -0.40 -1.92 21,250 21,200 20,800 77,430 1,614,415,500
19/08/2021 21,250 -0.05 -0.24 21,300 21,250 21,100 46,730 993,012,500
18/08/2021 21,300 -0.10 -0.47 21,400 21,400 21,200 56,410 1,201,533,000
17/08/2021 21,400 -0.10 -0.47 21,500 21,550 21,400 44,020 942,028,000
16/08/2021 21,500 -0.05 -0.23 21,550 21,550 21,300 59,000 1,268,500,000
13/08/2021 21,550 -0.15 -0.70 21,700 21,950 21,500 57,360 1,236,108,000
12/08/2021 21,700 -0.10 -0.46 21,800 21,950 21,600 47,350 1,027,495,000
11/08/2021 21,800 0.30 1.38 21,500 22,100 21,400 89,760 1,956,768,000
10/08/2021 21,500 0.15 0.70 21,350 21,500 21,300 59,700 1,283,550,000
09/08/2021 21,350 -0.35 -1.64 21,700 21,600 21,250 78,820 1,682,807,000
06/08/2021 21,700 0.05 0.23 21,650 21,950 21,600 80,560 1,748,152,000
05/08/2021 21,650 -0.15 -0.69 21,800 21,750 21,200 101,340 2,194,011,000
04/08/2021 21,800 -0.45 -2.06 22,250 22,250 21,800 94,680 2,064,024,000
03/08/2021 22,250 -0.50 -2.25 22,750 22,800 22,100 78,760 1,752,410,000
02/08/2021 22,750 1.25 5.49 21,500 23,000 22,000 255,980 5,823,545,000
30/07/2021 21,500 1.40 6.51 20,100 21,500 21,500 41,230 886,445,000
29/07/2021 20,100 1.30 6.47 18,800 20,100 19,800 50,560 1,016,256,000
28/07/2021 23,800 -0.35 -1.47 24,150 24,100 23,600 126,880 3,019,744,000
27/07/2021 24,150 0.10 0.41 24,050 24,300 24,050 78,400 1,893,360,000
26/07/2021 24,050 -0.45 -1.87 24,500 24,500 24,000 65,290 1,570,224,500
23/07/2021 24,500 -0.70 -2.86 25,200 25,000 24,500 66,850 1,637,825,000
21/07/2021 25,000 0.50 2.00 24,500 0 0 26,820 670,500,000
20/07/2021 24,500 0.50 2.04 24,000 24,550 24,050 35,830 877,835,000
19/07/2021 24,000 -1.50 -6.25 25,500 25,100 23,900 81,010 1,944,240,000
17/07/2021 25,500 -0.45 -1.76 25,950 26,050 25,500 45,760 1,166,880,000
16/07/2021 25,500 -0.45 -1.76 25,950 26,050 25,500 45,760 1,166,880,000
15/07/2021 25,950 0.25 0.96 25,700 26,000 25,750 24,140 626,433,000
14/07/2021 25,700 0.15 0.58 25,550 26,500 25,550 39,890 1,025,173,000
13/07/2021 25,550 0.65 2.54 24,900 25,800 25,100 38,820 991,851,000
12/07/2021 24,900 -1.20 -4.82 26,100 26,100 24,500 87,100 2,168,790,000
09/07/2021 26,100 -0.20 -0.77 26,300 26,300 25,900 53,970 1,408,617,000
08/07/2021 26,300 0.25 0.95 26,050 26,700 26,050 45,770 1,203,751,000
07/07/2021 26,050 -0.45 -1.73 26,500 26,500 25,500 72,560 1,890,188,000
06/07/2021 26,500 -0.50 -1.89 27,000 27,050 26,500 70,210 1,860,565,000
05/07/2021 27,000 -0.40 -1.48 27,400 27,400 26,900 71,720 1,936,440,000
02/07/2021 27,400 -0.20 -0.73 27,600 27,600 27,200 53,210 1,457,954,000
01/07/2021 27,600 -0.10 -0.36 27,600 27,650 27,250 50,460 1,392,696,000
30/06/2021 27,600 -0.05 -0.18 27,650 27,650 27,400 57,350 1,582,860,000
29/06/2021 27,650 0.45 1.63 27,200 27,700 27,100 102,650 2,838,272,500
28/06/2021 27,200 -0.05 -0.18 27,250 27,550 27,100 57,580 1,566,176,000
25/06/2021 27,250 0.10 0.37 27,150 27,450 27,150 44,890 1,223,252,500
24/06/2021 27,150 -0.05 -0.18 27,200 27,500 27,000 74,730 2,028,919,500
23/06/2021 27,200 -0.35 -1.29 27,550 27,550 27,100 69,380 1,887,136,000
22/06/2021 27,550 -0.15 -0.54 27,700 28,300 27,550 107,180 2,952,809,000
21/06/2021 27,700 0.80 2.89 27,100 28,000 26,800 128,150 3,549,755,000
18/06/2021 27,100 0.20 0.74 26,900 27,400 26,600 110,790 3,002,409,000
17/06/2021 26,900 -0.65 -2.42 27,550 27,000 26,100 144,780 3,894,582,000
16/06/2021 27,550 -0.50 -1.81 28,050 28,100 27,500 125,560 3,459,178,000
15/06/2021 28,050 0.05 0.18 28,000 28,300 28,000 40,960 1,148,928,000
14/06/2021 28,000 -0.50 -1.79 28,500 28,700 27,900 126,070 3,529,960,000
11/06/2021 28,500 1.50 5.26 27,000 28,500 26,500 146,590 4,177,815,000
10/06/2021 27,000 -0.35 -1.30 27,350 27,300 26,900 64,880 1,751,760,000
09/06/2021 27,350 0.25 0.91 27,100 27,350 27,000 102,180 2,794,623,000
08/06/2021 27,100 0.50 1.85 26,600 27,500 26,800 161,710 4,382,341,000
07/06/2021 26,600 -0.10 -0.38 26,600 26,700 26,350 127,650 3,395,490,000
04/06/2021 26,600 -0.40 -1.50 27,000 26,800 26,450 86,370 2,297,442,000
03/06/2021 27,000 -0.40 -1.48 27,400 27,450 26,800 114,620 3,094,740,000
02/06/2021 27,400 1.75 6.39 25,650 27,400 25,500 160,340 4,393,316,000
01/06/2021 25,650 -0.20 -0.78 25,850 25,850 25,600 75,010 1,924,006,500
31/05/2021 25,850 -6.75 -26.11 26,200 26,150 25,800 70,720 1,828,112,000
28/05/2021 26,200 0.10 0.38 26,100 26,400 26,050 49,380 1,293,756,000
27/05/2021 26,100 -0.40 -1.53 26,500 26,500 26,000 57,290 1,495,269,000
26/05/2021 26,500 -0.20 -0.75 26,700 26,900 26,200 62,560 1,657,840,000
25/05/2021 26,700 -0.25 -0.94 26,950 27,000 26,550 57,930 1,546,731,000
24/05/2021 26,950 0.20 0.74 26,750 27,500 26,750 63,160 1,702,162,000
23/05/2021 26,750 0.85 3.18 25,900 26,950 25,500 110,390 2,952,932,500
21/05/2021 26,750 0.85 3.18 25,900 26,950 25,500 110,390 2,952,932,500
20/05/2021 25,900 -0.80 -3.09 26,700 27,000 25,800 128,950 3,339,805,000
19/05/2021 26,700 -0.40 -1.50 27,100 27,600 26,650 69,860 1,865,262,000
18/05/2021 27,100 -0.25 -0.92 27,350 27,400 27,050 55,590 1,506,489,000
17/05/2021 27,350 0.05 0.18 27,300 27,700 27,200 46,880 1,282,168,000
16/05/2021 27,300 -0.05 -0.18 27,300 27,500 27,100 92,540 2,526,342,000
14/05/2021 27,300 -0.05 -0.18 27,300 27,500 27,100 92,540 2,526,342,000
13/05/2021 27,300 -0.60 -2.20 27,900 27,950 27,000 62,710 1,711,983,000
12/05/2021 27,900 0.30 1.08 27,600 28,000 27,500 43,210 1,205,559,000
11/05/2021 27,600 1.00 3.62 26,600 27,900 27,000 76,890 2,122,164,000
10/05/2021 26,600 -0.60 -2.26 27,200 26,900 26,500 110,760 2,946,216,000
09/05/2021 27,200 -0.60 -2.21 27,800 27,800 27,000 102,180 2,779,296,000
07/05/2021 27,200 -0.60 -2.21 27,800 27,800 27,000 102,180 2,779,296,000
06/05/2021 27,800 -0.20 -0.72 28,000 28,500 27,800 63,740 1,771,972,000
05/05/2021 28,000 0.70 2.50 27,300 28,000 27,700 69,320 1,940,960,000
04/05/2021 27,300 -1.70 -6.23 29,000 29,000 27,000 147,790 4,034,667,000
03/05/2021 36,150 2.35 6.50 33,800 36,150 31,450 1,910 69,046,500
30/04/2021 29,000 0.20 0.69 28,800 29,200 28,800 46,630 1,352,270,000
29/04/2021 29,000 0.20 0.69 28,800 29,200 28,800 46,630 1,352,270,000
28/04/2021 28,800 0.05 0.17 28,750 29,000 28,500 52,810 1,520,928,000
27/04/2021 28,750 -0.05 -0.17 28,800 28,900 28,100 79,080 2,273,550,000
26/04/2021 28,800 -1.40 -4.86 30,200 30,200 28,100 110,640 3,186,432,000
23/04/2021 30,200 -0.05 -0.17 30,200 30,200 29,600 86,080 2,599,616,000
22/04/2021 30,200 -1.00 -3.31 31,200 31,200 30,200 108,080 3,264,016,000
21/04/2021 31,200 0.25 0.80 30,950 31,450 30,750 79,630 2,484,456,000
20/04/2021 31,200 0.25 0.80 30,950 31,450 30,750 79,630 2,484,456,000
19/04/2021 30,950 -0.05 -0.16 31,000 31,450 30,300 116,510 3,605,984,500
16/04/2021 31,000 -0.60 -1.94 31,600 32,000 30,450 121,220 3,757,820,000
15/04/2021 31,600 -0.40 -1.27 32,000 32,100 31,500 83,140 2,627,224,000
14/04/2021 32,000 -0.05 -0.16 32,050 32,000 31,500 88,410 2,829,120,000
13/04/2021 32,050 -0.75 -2.34 32,800 32,800 32,000 107,620 3,449,221,000
12/04/2021 32,800 2.10 6.40 33,150 32,900 32,300 200,250 6,568,200,000
09/04/2021 33,150 -0.15 -0.45 33,300 33,400 33,150 71,060 2,355,639,000
08/04/2021 33,300 0.30 0.90 33,000 33,500 33,000 85,100 2,833,830,000
07/04/2021 33,000 -0.05 -0.15 33,050 33,000 32,750 94,820 3,129,060,000
06/04/2021 33,050 -0.35 -1.06 33,400 33,400 32,900 145,300 4,802,165,000
05/04/2021 33,400 -0.15 -0.45 33,550 34,000 33,300 120,290 4,017,686,000
02/04/2021 33,550 -0.25 -0.75 33,800 34,200 33,500 125,400 4,207,170,000
01/04/2021 33,800 1.15 3.40 32,650 33,850 33,000 219,000 7,402,200,000
31/03/2021 32,650 0.05 0.15 32,600 33,100 32,300 125,330 4,092,024,500
30/03/2021 32,600 -0.20 -0.61 32,800 32,900 32,400 99,740 3,251,524,000
29/03/2021 32,800 0.80 2.44 32,000 33,000 32,500 107,520 3,526,656,000
26/03/2021 32,000 -0.35 -1.09 32,350 32,350 31,400 150,570 4,818,240,000
25/03/2021 32,350 0.85 2.63 31,500 33,100 31,500 154,310 4,991,928,500
24/03/2021 31,500 -1.10 -3.49 32,600 32,400 31,500 222,080 6,995,520,000
23/03/2021 32,600 -0.90 -2.76 33,500 33,350 32,500 227,980 7,432,148,000
22/03/2021 33,500 -0.05 -0.15 33,550 33,850 33,150 180,360 6,042,060,000
19/03/2021 33,550 1.15 3.43 32,400 34,000 32,100 333,250 11,180,537,500
18/03/2021 32,400 1.60 4.94 30,800 32,500 31,100 390,720 12,659,328,000
17/03/2021 30,800 0.50 1.62 30,300 31,000 30,300 125,170 3,855,236,000
16/03/2021 30,300 0.10 0.33 30,200 30,900 30,000 129,560 3,925,668,000
15/03/2021 30,200 -0.25 -0.83 30,450 30,550 30,100 108,190 3,267,338,000
12/03/2021 30,450 -0.25 -0.82 30,700 30,800 30,450 69,310 2,110,489,500
11/03/2021 30,700 -0.10 -0.33 30,800 31,200 30,600 139,600 4,285,720,000
10/03/2021 30,800 0.65 2.11 30,150 30,800 29,900 119,020 3,665,816,000
09/03/2021 30,150 -0.30 -1.00 30,450 30,400 29,800 92,040 2,775,006,000
08/03/2021 30,450 -0.20 -0.66 30,650 31,400 30,250 131,160 3,993,822,000
05/03/2021 30,650 0.75 2.45 29,900 30,800 29,200 130,780 4,008,407,000
04/03/2021 29,900 -1.00 -3.34 30,900 30,900 29,800 161,520 4,829,448,000
03/03/2021 30,900 -0.40 -1.29 31,300 31,000 30,500 138,850 4,290,465,000
02/03/2021 31,300 -0.10 -0.32 31,400 32,100 30,500 201,090 6,294,117,000
01/03/2021 31,400 1.45 4.62 29,950 31,450 30,200 252,020 7,913,428,000
26/02/2021 29,950 0.95 3.17 29,000 30,250 28,400 217,690 6,519,815,500
25/02/2021 29,000 0.20 0.69 28,800 29,500 28,800 160,170 4,644,930,000
24/02/2021 28,800 0.20 0.69 28,600 29,300 28,300 192,530 5,544,864,000
23/02/2021 28,600 1.10 3.85 27,500 28,800 27,500 142,330 4,070,638,000
22/02/2021 27,500 0.60 2.18 26,900 27,600 27,100 127,880 3,516,700,000
19/02/2021 26,900 -0.35 -1.30 27,250 27,200 26,650 148,240 3,987,656,000
18/02/2021 27,250 0.00 ■■ 0.00 27,250 27,300 26,950 83,790 2,283,277,500
17/02/2021 27,250 0.90 3.30 26,350 27,250 26,400 68,020 1,853,545,000
10/02/2021 26,350 0.80 3.04 25,550 26,350 25,500 44,680 1,177,318,000
09/02/2021 26,350 0.80 3.04 25,550 26,350 25,500 44,680 1,177,318,000
08/02/2021 25,550 -0.95 -3.72 26,500 26,500 24,700 82,010 2,095,355,500
05/02/2021 26,500 0.40 1.51 26,100 26,600 26,200 43,330 1,148,245,000
05/01/2021 28,450 -0.10 -0.35 28,550 28,450 28,250 35,960 1,023,062,000
04/01/2021 28,550 0.25 0.88 28,300 28,900 28,300 196,660 5,614,643,000
01/01/2021 28,300 -0.05 -0.18 28,350 28,550 28,250 742,640 21,016,712,000
31/12/2020 28,300 -0.05 -0.18 28,350 28,550 28,250 742,640 21,016,712,000
30/12/2020 28,350 0.05 0.18 28,300 28,900 28,300 1,104,710 31,318,528,500
29/12/2020 28,300 0.20 0.71 28,150 28,400 27,850 127,734 3,614,872,200
28/12/2020 28,150 0.00 ■■ 0.00 28,150 29,000 28,000 155,630 4,380,984,500
27/12/2020 28,150 0.80 2.84 27,350 28,400 27,250 161,824 4,555,345,600
25/12/2020 28,150 0.80 2.84 27,350 28,400 27,250 161,824 4,555,345,600
24/12/2020 27,350 -0.40 -1.46 27,750 27,900 25,900 115,743 3,165,571,050
23/12/2020 27,750 -0.30 -1.08 28,050 28,150 27,700 155,210 4,307,077,500
22/12/2020 28,050 -0.20 -0.71 28,250 28,200 27,800 120,733 3,386,560,650
21/12/2020 28,250 0.10 0.35 28,150 28,300 28,050 180,201 5,090,678,250
20/12/2020 28,150 0.10 0.36 28,000 28,400 28,050 94,235 2,652,715,250
18/12/2020 28,150 0.10 0.36 28,000 28,400 28,050 94,235 2,652,715,250
17/12/2020 28,000 -0.50 -1.79 28,500 28,700 27,900 158,616 4,441,248,000
16/12/2020 28,500 0.80 2.81 27,700 28,850 27,500 192,038 5,473,083,000
15/12/2020 27,700 0.00 ■■ 0.00 27,700 27,900 27,400 122,882 3,403,831,400
14/12/2020 27,700 0.30 1.08 27,450 27,850 27,500 155,088 4,295,937,600
13/12/2020 27,450 0.90 3.28 26,550 27,500 26,600 235,760 6,471,612,000
11/12/2020 27,450 0.90 3.28 26,550 27,500 26,600 235,760 6,471,612,000
10/12/2020 26,550 -0.30 -1.13 26,850 27,000 26,500 68,325 1,814,028,750
09/12/2020 26,850 0.20 0.74 26,650 27,050 26,700 79,389 2,131,594,650
08/12/2020 26,650 0.00 ■■ 0.00 26,600 26,800 26,550 53,990 1,438,833,500
07/12/2020 26,600 0.20 0.75 26,400 26,650 26,450 56,308 1,497,792,800
04/12/2020 26,400 0.25 0.95 26,150 26,500 26,150 327,990 8,658,936,000
03/12/2020 26,150 -0.10 -0.38 26,200 26,200 26,050 58,768 1,536,783,200
02/12/2020 26,200 -0.30 -1.15 26,450 26,300 26,050 80,712 2,114,654,400
01/12/2020 26,450 -0.30 -1.13 26,700 26,450 25,600 79,090 2,091,930,500
30/11/2020 26,750 0.05 0.19 26,700 26,800 26,700 334,760 8,954,830,000
27/11/2020 26,750 0.05 0.19 26,700 26,800 26,700 334,760 8,954,830,000
26/11/2020 26,700 -0.15 -0.56 26,850 26,900 26,600 449,000 11,988,300,000
25/11/2020 26,850 0.10 0.37 26,750 27,000 26,800 657,860 17,663,541,000
24/11/2020 26,750 -0.25 -0.93 27,000 27,150 26,750 982,590 26,284,282,500
23/11/2020 27,000 -0.20 -0.74 27,200 27,350 26,850 673,760 18,191,520,000
20/11/2020 27,200 0.20 0.74 27,000 27,350 26,700 97,797 2,660,078,400
19/11/2020 27,000 -0.30 -1.11 27,300 27,300 26,900 76,320 2,060,640,000
18/11/2020 27,300 0.20 0.73 27,100 27,900 27,200 2,813,620 76,811,826,000
17/11/2020 27,100 0.30 1.11 26,800 27,200 27,000 82,107 2,225,099,700
16/11/2020 26,800 -0.30 -1.12 27,150 27,400 26,700 92,137 2,469,271,600
13/11/2020 27,150 0.30 1.10 26,800 27,150 26,350 145,913 3,961,537,950
12/11/2020 26,800 -0.20 -0.75 27,000 27,100 26,550 57,671 1,545,582,800
11/11/2020 27,000 -0.50 -1.85 27,500 27,600 26,800 87,546 2,363,742,000
10/11/2020 27,500 1.50 5.45 26,000 27,800 27,000 351,810 9,674,775,000
09/11/2020 26,000 1.10 4.23 24,900 26,000 24,900 57,853 1,504,178,000
06/11/2020 24,900 -0.30 -1.20 25,150 25,200 24,800 17,003 423,374,700
05/11/2020 25,150 -0.10 -0.40 25,250 25,450 25,100 12,440 312,866,000
04/11/2020 25,250 0.30 1.19 25,000 25,250 24,850 26,486 668,771,500
03/11/2020 25,000 0.30 1.20 24,700 25,000 24,700 25,364 634,100,000
02/11/2020 24,700 -0.20 -0.81 24,850 24,900 24,600 10,516 259,745,200
30/10/2020 24,850 0.30 1.21 24,600 24,900 24,650 17,442 433,433,700
29/10/2020 24,600 -0.10 -0.41 24,700 24,900 24,000 37,660 926,436,000
28/10/2020 24,700 -0.80 -3.24 25,450 25,300 24,700 46,326 1,144,252,200
27/10/2020 25,450 -0.30 -1.18 25,700 25,700 25,350 26,565 676,079,250
26/10/2020 25,700 -0.10 -0.39 25,800 25,900 25,700 27,133 697,318,100
25/10/2020 25,800 0.30 1.16 25,550 25,900 25,700 28,383 732,281,400
23/10/2020 25,800 0.30 1.16 25,550 25,900 25,700 28,383 732,281,400
22/10/2020 25,550 0.30 1.17 25,300 25,600 25,250 39,460 1,008,203,000
21/10/2020 25,300 -0.30 -1.19 25,650 25,750 25,200 59,618 1,508,335,400
20/10/2020 25,650 -0.50 -1.95 26,100 26,000 25,600 73,996 1,897,997,400
19/10/2020 26,100 0.10 0.38 26,050 26,250 26,050 25,569 667,350,900
18/10/2020 26,050 -0.20 -0.77 26,250 26,250 26,000 44,742 1,165,529,100
16/10/2020 26,050 -0.20 -0.77 26,250 26,250 26,000 44,742 1,165,529,100
15/10/2020 26,250 -0.10 -0.38 26,250 26,300 26,000 461,430 12,112,537,500
14/10/2020 26,250 0.00 ■■ 0.00 26,250 26,500 26,200 40,983 1,075,803,750
13/10/2020 26,250 -0.10 -0.38 26,350 26,500 26,250 34,866 915,232,500
12/10/2020 26,350 -0.30 -1.14 26,700 26,750 26,350 63,792 1,680,919,200
11/10/2020 26,700 0.10 0.37 26,650 26,750 26,600 38,311 1,022,903,700
09/10/2020 26,700 0.10 0.37 26,650 26,750 26,600 38,311 1,022,903,700
08/10/2020 26,650 0.00 ■■ 0.00 26,650 26,800 26,550 49,975 1,331,833,750
07/10/2020 26,650 -0.30 -1.13 26,900 26,850 26,500 46,611 1,242,183,150
06/10/2020 26,900 -0.20 -0.74 27,100 27,200 26,800 55,030 1,480,307,000
05/10/2020 27,100 0.30 1.11 26,850 27,300 26,900 48,496 1,314,241,600
04/10/2020 26,850 -0.40 -1.49 27,300 27,300 26,300 92,958 2,495,922,300
02/10/2020 26,850 -0.40 -1.49 27,300 27,300 26,300 92,958 2,495,922,300
01/10/2020 27,300 0.60 2.20 26,700 27,500 26,800 155,945 4,257,298,500
30/09/2020 26,700 -0.10 -0.37 26,750 26,800 26,550 34,372 917,732,400
29/09/2020 26,750 0.10 0.37 26,700 26,900 26,650 91,664 2,452,012,000
28/09/2020 26,700 0.00 ■■ 0.00 26,700 26,800 26,650 46,957 1,253,751,900
25/09/2020 26,700 -0.10 -0.37 26,750 26,850 26,650 32,037 855,387,900
24/09/2020 26,750 -0.10 -0.37 26,850 26,850 26,700 40,927 1,094,797,250
23/09/2020 26,850 0.20 0.74 26,650 26,950 26,750 36,225 972,641,250
22/09/2020 26,650 -0.20 -0.75 26,850 26,800 26,500 32,454 864,899,100
21/09/2020 26,850 0.00 ■■ 0.00 26,850 27,000 26,850 71,482 1,919,291,700
18/09/2020 26,850 0.10 0.37 26,800 26,900 26,750 37,515 1,007,277,750
17/09/2020 26,800 -0.10 -0.37 26,900 26,950 26,800 61,464 1,647,235,200
16/09/2020 26,900 -0.10 -0.37 26,950 27,300 26,900 62,431 1,679,393,900
15/09/2020 26,950 -0.30 -1.11 27,250 27,300 26,650 101,144 2,725,830,800
14/09/2020 27,250 1.10 4.04 26,200 27,250 26,300 159,344 4,342,124,000
11/09/2020 26,200 0.00 ■■ 0.00 26,200 26,250 26,100 35,028 917,733,600
10/09/2020 26,200 0.00 ■■ 0.00 26,200 26,450 26,150 46,592 1,220,710,400
09/09/2020 26,200 -0.10 -0.38 26,200 26,200 25,900 286,550 7,507,610,000
08/09/2020 26,200 0.00 ■■ 0.00 26,200 26,450 26,000 32,045 839,579,000
07/09/2020 26,200 0.00 ■■ 0.00 26,200 26,650 26,200 95,411 2,499,768,200
04/09/2020 26,200 -0.20 -0.76 26,400 26,200 25,500 112,548 2,948,757,600
03/09/2020 26,400 -0.10 -0.38 26,500 27,000 26,000 127,961 3,378,170,400
02/09/2020 26,500 0.80 3.02 25,700 26,600 26,000 142,585 3,778,502,500
01/09/2020 26,500 0.80 3.02 25,700 26,600 26,000 142,585 3,778,502,500
31/08/2020 25,700 1.10 4.28 24,650 25,900 25,000 136,915 3,518,715,500
28/08/2020 24,650 0.00 ■■ 0.00 24,600 24,900 24,450 63,134 1,556,253,100
27/08/2020 24,600 -0.10 -0.41 24,700 24,750 24,300 46,270 1,138,242,000
26/08/2020 24,700 -0.10 -0.40 24,800 24,950 24,650 47,137 1,164,283,900
25/08/2020 24,800 0.40 1.61 24,450 24,900 24,450 75,975 1,884,180,000
24/08/2020 24,450 0.30 1.23 24,200 24,500 24,250 67,901 1,660,179,450
21/08/2020 24,200 0.10 0.41 24,100 24,250 24,050 33,171 802,738,200
20/08/2020 24,100 -0.20 -0.83 24,300 24,300 23,900 43,096 1,038,613,600
19/08/2020 24,300 0.20 0.82 24,100 24,450 24,100 19,443 472,464,900
18/08/2020 24,100 0.00 ■■ 0.00 24,100 24,500 24,050 25,343 610,766,300
17/08/2020 24,100 -0.50 -2.07 24,600 24,600 23,800 65,840 1,586,744,000
14/08/2020 24,600 -0.40 -1.63 25,000 25,000 24,500 56,045 1,378,707,000
13/08/2020 25,000 0.90 3.60 24,050 25,000 24,100 71,963 1,799,075,000
12/08/2020 24,050 0.50 2.08 23,550 24,250 23,650 94,846 2,281,046,300
11/08/2020 23,550 -0.10 -0.42 23,650 24,000 23,500 56,250 1,324,687,500
10/08/2020 23,650 0.00 ■■ 0.00 23,650 24,000 23,600 54,440 1,287,506,000
07/08/2020 23,650 -0.10 -0.42 23,750 23,700 23,200 38,960 921,404,000
06/08/2020 23,750 -0.30 -1.26 24,000 24,000 23,200 77,386 1,837,917,500
05/08/2020 24,000 0.90 3.75 23,050 24,150 23,200 92,587 2,222,088,000
04/08/2020 23,050 0.80 3.47 22,300 23,100 22,400 82,057 1,891,413,850
03/08/2020 22,300 0.60 2.69 21,700 22,300 21,300 56,828 1,267,264,400
31/07/2020 21,700 -0.30 -1.38 22,000 21,800 21,250 42,141 914,459,700
30/07/2020 22,000 0.40 1.82 21,650 22,350 21,650 51,371 1,130,162,000
29/07/2020 21,650 -1.40 -6.47 23,000 22,400 21,400 121,025 2,620,191,250
28/07/2020 23,000 0.40 1.74 22,650 23,000 21,200 131,437 3,023,051,000
27/07/2020 22,650 -1.70 -7.51 24,350 22,700 22,650 84,463 1,913,086,950
26/07/2020 24,350 -1.50 -6.16 25,800 25,950 24,000 89,883 2,188,651,050
24/07/2020 24,350 -1.50 -6.16 25,800 25,950 24,000 89,883 2,188,651,050
23/07/2020 25,800 0.00 ■■ 0.00 25,800 26,000 25,800 20,392 526,113,600
22/07/2020 25,800 -0.10 -0.39 25,900 26,100 25,800 16,203 418,037,400
21/07/2020 25,900 -0.10 -0.39 26,000 26,200 25,750 22,582 584,873,800
20/07/2020 26,000 -0.20 -0.77 26,200 26,350 26,000 25,724 668,824,000
19/07/2020 26,200 -0.20 -0.76 26,350 26,400 26,100 24,189 633,751,800
17/07/2020 26,200 -0.20 -0.76 26,350 26,400 26,100 24,189 633,751,800
16/07/2020 26,350 -0.10 -0.38 26,450 26,550 26,350 25,992 684,889,200
15/07/2020 26,450 0.10 0.38 26,400 26,600 26,300 24,398 645,327,100
14/07/2020 26,400 0.10 0.38 26,250 26,500 26,200 28,309 747,357,600
13/07/2020 26,250 -0.10 -0.38 26,400 26,500 26,200 27,881 731,876,250
12/07/2020 26,400 -0.20 -0.76 26,600 26,600 26,150 38,931 1,027,778,400
10/07/2020 26,400 -0.20 -0.76 26,600 26,600 26,150 38,931 1,027,778,400
09/07/2020 26,600 0.30 1.13 26,300 26,800 26,300 36,574 972,868,400
08/07/2020 26,300 0.10 0.38 26,250 26,550 26,250 34,523 907,954,900
07/07/2020 26,250 0.30 1.14 26,000 26,500 26,000 45,069 1,183,061,250
06/07/2020 26,000 0.10 0.38 25,900 26,300 25,900 20,862 542,412,000
05/07/2020 25,900 0.30 1.16 25,600 26,200 25,800 21,382 553,793,800
03/07/2020 25,900 0.30 1.16 25,600 26,200 25,800 21,382 553,793,800
02/07/2020 25,600 -0.10 -0.39 25,700 26,000 25,600 25,819 660,966,400
01/07/2020 25,700 0.60 2.33 25,100 25,850 25,100 28,053 720,962,100
30/06/2020 25,100 0.20 0.80 24,900 26,000 24,950 57,600 1,445,760,000
29/06/2020 24,900 -1.40 -5.62 26,300 26,300 24,650 86,060 2,142,894,000
28/06/2020 26,300 -0.40 -1.52 26,700 27,100 26,300 671,180 17,652,034,000
26/06/2020 26,300 -0.40 -1.52 26,700 27,100 26,300 671,180 17,652,034,000
25/06/2020 26,700 -0.30 -1.12 27,000 27,000 26,500 45,508 1,215,063,600
24/06/2020 27,000 -0.10 -0.37 27,100 27,300 27,000 33,347 900,369,000
23/06/2020 27,100 0.10 0.37 27,000 27,600 26,900 53,120 1,439,552,000
22/06/2020 27,000 -0.40 -1.48 27,350 27,250 26,750 87,212 2,354,724,000
19/06/2020 27,350 -0.20 -0.73 27,550 27,600 27,200 63,782 1,744,437,700
18/06/2020 27,550 -0.40 -1.45 27,950 27,800 27,450 47,823 1,317,523,650
17/06/2020 27,950 -0.05 -0.18 28,000 28,300 27,650 995,810 27,832,889,500
16/06/2020 28,000 0.80 2.86 27,200 28,050 27,200 83,071 2,325,988,000
15/06/2020 27,200 -0.60 -2.21 27,800 28,000 26,500 215,621 5,864,891,200
14/06/2020 27,800 -0.20 -0.72 28,000 28,000 27,100 207,815 5,777,257,000
12/06/2020 27,800 -0.20 -0.72 28,000 28,000 27,100 207,815 5,777,257,000
11/06/2020 28,000 -1.90 -6.79 29,900 30,000 28,000 261,059 7,309,652,000
10/06/2020 29,900 -0.30 -1.00 30,150 30,250 29,200 171,079 5,115,262,100
09/06/2020 30,250 1.50 4.96 28,750 30,450 28,900 308,233 9,324,048,250
08/06/2020 28,750 0.50 1.74 28,250 28,900 28,500 220,019 6,325,546,250
06/06/2020 28,250 0.40 1.42 27,850 28,700 27,800 217,422 6,142,171,500
05/06/2020 28,250 0.40 1.42 27,850 28,700 27,800 217,422 6,142,171,500
04/06/2020 27,850 0.50 1.80 27,350 28,350 27,350 178,269 4,964,791,650
03/06/2020 27,350 -0.10 -0.37 27,450 27,450 27,200 53,416 1,460,927,600
02/06/2020 27,450 -0.30 -1.09 27,700 27,850 27,450 93,345 2,562,320,250
01/06/2020 27,700 0.20 0.72 27,500 28,300 27,500 108,859 3,015,394,300
31/05/2020 27,500 -0.30 -1.09 27,800 27,700 27,300 84,985 2,337,087,500
29/05/2020 27,500 -0.30 -1.09 27,800 27,700 27,300 84,985 2,337,087,500
28/05/2020 27,800 -0.20 -0.72 28,000 28,200 27,650 77,972 2,167,621,600
27/05/2020 28,000 0.60 2.14 27,350 28,500 27,900 417,984 11,703,552,000
26/05/2020 27,350 0.60 2.19 26,800 27,400 26,850 130,774 3,576,668,900
25/05/2020 26,800 -0.10 -0.37 26,900 26,950 26,600 68,701 1,841,186,800
24/05/2020 26,900 -0.40 -1.49 27,300 27,400 26,900 96,198 2,587,726,200
22/05/2020 26,900 -0.40 -1.49 27,300 27,400 26,900 96,198 2,587,726,200
21/05/2020 27,300 0.10 0.37 27,250 27,550 27,200 66,070 1,803,711,000
20/05/2020 27,250 0.20 0.73 27,050 27,500 27,100 74,124 2,019,879,000
19/05/2020 27,050 0.20 0.74 26,850 27,800 27,050 94,622 2,559,525,100
18/05/2020 26,850 -0.50 -1.86 27,350 27,300 26,500 117,305 3,149,639,250
17/05/2020 27,350 -0.30 -1.10 27,700 27,800 27,100 72,933 1,994,717,550
15/05/2020 27,350 -0.30 -1.10 27,700 27,800 27,100 72,933 1,994,717,550
14/05/2020 27,700 -0.30 -1.08 27,950 28,000 27,700 109,911 3,044,534,700
13/05/2020 27,950 1.00 3.58 26,950 28,200 26,800 273,821 7,653,296,950
12/05/2020 26,950 0.10 0.37 26,900 27,000 26,650 98,967 2,667,160,650
11/05/2020 26,900 -0.10 -0.37 26,950 27,000 26,750 93,807 2,523,408,300
10/05/2020 26,950 0.30 1.11 26,700 27,300 26,700 124,460 3,354,197,000
08/05/2020 26,950 0.30 1.11 26,700 27,300 26,700 124,460 3,354,197,000
07/05/2020 26,700 0.30 1.12 26,400 27,000 26,600 72,566 1,937,512,200
06/05/2020 26,400 0.40 1.52 26,000 26,400 25,750 79,752 2,105,452,800
05/05/2020 26,000 -0.10 -0.38 26,100 26,300 25,600 64,935 1,688,310,000
04/05/2020 26,100 -0.80 -3.07 26,900 26,850 26,100 57,385 1,497,748,500
01/05/2020 26,900 0.80 2.97 26,100 27,100 26,200 88,780 2,388,182,000
30/04/2020 26,900 0.80 2.97 26,100 27,100 26,200 88,780 2,388,182,000
29/04/2020 26,900 0.80 2.97 26,100 27,100 26,200 88,780 2,388,182,000
28/04/2020 26,100 -0.40 -1.53 26,550 26,550 25,600 115,422 3,012,514,200
27/04/2020 26,550 -0.80 -3.01 27,350 27,500 26,500 136,573 3,626,013,150
26/04/2020 27,350 -0.40 -1.46 27,800 27,800 26,950 110,186 3,013,587,100
24/04/2020 27,350 -0.40 -1.46 27,800 27,800 26,950 110,186 3,013,587,100
23/04/2020 27,800 0.60 2.16 27,200 28,500 27,600 152,066 4,227,434,800
22/04/2020 27,200 0.00 ■■ 0.00 27,200 27,500 26,000 153,024 4,162,252,800
21/04/2020 27,200 -0.40 -1.47 27,650 29,000 26,500 341,520 9,289,344,000
20/04/2020 27,650 1.80 6.51 25,850 27,650 26,300 375,632 10,386,224,800
19/04/2020 25,850 1.50 5.80 24,350 25,950 24,450 256,194 6,622,614,900
17/04/2020 25,850 1.50 5.80 24,350 25,950 24,450 256,194 6,622,614,900
16/04/2020 24,350 0.20 0.82 24,200 24,500 23,800 163,383 3,978,376,050
15/04/2020 24,200 0.80 3.31 23,450 24,300 22,500 176,339 4,267,403,800
14/04/2020 23,450 -0.10 -0.43 23,550 24,800 22,000 277,978 6,518,584,100
13/04/2020 23,550 1.50 6.37 22,050 23,550 23,000 175,112 4,123,887,600
12/04/2020 22,050 1.40 6.35 20,650 22,050 20,550 244,019 5,380,618,950
10/04/2020 22,050 1.40 6.35 20,650 22,050 20,550 244,019 5,380,618,950
09/04/2020 20,650 0.80 3.87 19,800 20,850 19,600 162,986 3,365,660,900
08/04/2020 19,800 -0.50 -2.53 20,300 19,900 19,200 98,773 1,955,705,400
07/04/2020 20,300 -0.30 -1.48 20,650 21,400 20,000 154,755 3,141,526,500
06/04/2020 20,650 1.40 6.78 19,300 20,650 19,800 151,009 3,118,335,850
03/04/2020 19,300 0.80 4.15 18,500 19,300 18,500 82,649 1,595,125,700
02/04/2020 18,500 0.70 3.78 17,800 18,650 17,750 134,406 2,486,511,000
01/04/2020 18,500 0.70 3.78 17,800 18,650 17,750 134,406 2,486,511,000
31/03/2020 17,800 -0.30 -1.69 18,100 18,800 17,800 112,620 2,004,636,000
30/03/2020 18,100 -1.20 -6.63 19,300 18,900 18,000 99,887 1,807,954,700
29/03/2020 19,300 -0.10 -0.52 19,350 20,000 19,100 80,878 1,560,945,400
27/03/2020 19,300 -0.10 -0.52 19,350 20,000 19,100 80,878 1,560,945,400
26/03/2020 19,350 0.10 0.52 19,300 19,700 18,800 56,231 1,088,069,850
25/03/2020 19,300 1.00 5.18 18,300 19,300 18,700 81,088 1,564,998,400
24/03/2020 18,300 -0.30 -1.64 18,550 18,600 17,500 71,608 1,310,426,400
23/03/2020 18,550 -1.40 -7.55 19,900 19,800 18,550 110,193 2,044,080,150
22/03/2020 19,900 0.00 ■■ 0.00 19,900 20,400 19,800 73,942 1,471,445,800
20/03/2020 19,900 0.00 ■■ 0.00 19,900 20,400 19,800 73,942 1,471,445,800
19/03/2020 19,900 -0.90 -4.52 20,800 20,700 19,800 103,003 2,049,759,700
18/03/2020 20,800 -0.40 -1.92 21,200 21,500 20,700 78,290 1,628,432,000
17/03/2020 21,200 0.60 2.83 20,600 21,200 20,000 74,691 1,583,449,200
16/03/2020 20,600 -0.20 -0.97 20,800 21,000 20,200 432,720 8,914,032,000
14/03/2020 20,800 -0.20 -0.96 21,000 21,000 19,550 942,390 19,601,712,000
13/03/2020 20,800 -0.20 -0.96 21,000 21,000 19,550 942,390 19,601,712,000
12/03/2020 21,000 -1.55 -7.38 22,550 22,000 21,000 1,190,690 25,004,490,000
11/03/2020 22,550 -0.45 -2.00 23,000 23,400 22,150 945,960 21,331,398,000
10/03/2020 23,000 -0.30 -1.30 23,250 23,300 21,650 135,874 3,125,102,000
09/03/2020 23,250 -1.70 -7.31 24,950 23,400 23,250 123,639 2,874,606,750
07/03/2020 24,950 -0.90 -3.61 25,800 25,550 24,800 78,260 1,952,587,000
06/03/2020 24,950 -0.90 -3.61 25,800 25,550 24,800 78,260 1,952,587,000
05/03/2020 25,800 1.60 6.20 24,250 25,900 24,400 216,189 5,577,676,200
04/03/2020 24,250 1.60 6.60 22,700 24,250 22,600 162,518 3,941,061,500
03/03/2020 22,700 0.50 2.20 22,200 23,000 22,500 78,984 1,792,936,800
02/03/2020 22,200 -0.80 -3.60 23,000 22,900 21,850 130,054 2,887,198,800
28/02/2020 23,000 -0.50 -2.17 23,500 23,400 22,900 78,310 1,801,130,000
27/02/2020 23,500 0.40 1.70 23,100 23,900 23,000 67,496 1,586,156,000
26/02/2020 23,100 -0.80 -3.46 23,900 23,800 23,000 110,956 2,563,083,600
25/02/2020 23,900 -1.20 -5.02 25,050 24,300 23,550 97,006 2,318,443,400
24/02/2020 25,050 -1.90 -7.58 26,900 26,700 25,050 113,648 2,846,882,400
21/02/2020 26,900 -0.10 -0.37 27,000 26,900 26,500 66,807 1,797,108,300
20/02/2020 27,000 0.10 0.37 26,900 27,500 26,900 50,988 1,376,676,000
19/02/2020 26,900 0.00 ■■ 0.00 26,900 27,300 26,900 27,924 751,155,600
18/02/2020 26,900 0.30 1.12 26,650 27,500 26,700 46,893 1,261,421,700
17/02/2020 26,650 -0.60 -2.25 27,250 27,000 26,500 71,184 1,897,053,600
15/02/2020 27,250 -0.30 -1.10 27,500 27,850 27,200 43,725 1,191,506,250
14/02/2020 27,250 -0.30 -1.10 27,500 27,850 27,200 43,725 1,191,506,250
13/02/2020 27,500 -0.40 -1.45 27,900 28,000 27,200 67,158 1,846,845,000
12/02/2020 27,900 0.70 2.51 27,200 28,000 27,200 72,941 2,035,053,900
11/02/2020 27,200 -0.10 -0.37 27,300 27,400 27,050 48,772 1,326,598,400
10/02/2020 27,300 -0.70 -2.56 28,000 28,000 27,100 41,179 1,124,186,700
09/02/2020 28,000 1.60 5.71 26,400 28,000 26,700 115,503 3,234,084,000
07/02/2020 28,000 1.60 5.71 26,400 28,000 26,700 115,503 3,234,084,000
06/02/2020 26,400 -0.10 -0.38 26,500 26,500 26,000 156,554 4,133,025,600
05/02/2020 26,500 -0.20 -0.75 26,700 27,050 26,450 66,121 1,752,206,500
04/02/2020 26,700 -0.30 -1.12 27,000 27,650 26,100 106,659 2,847,795,300
03/02/2020 27,000 -1.50 -5.56 28,450 27,400 26,500 104,175 2,812,725,000
02/02/2020 28,450 -2.10 -7.38 30,550 29,300 28,450 109,874 3,125,915,300
31/01/2020 28,450 -2.10 -7.38 30,550 29,300 28,450 109,874 3,125,915,300
30/01/2020 30,550 -2.30 -7.53 32,800 32,100 30,550 103,165 3,151,690,750
29/01/2020 32,800 0.00 ■■ 0.00 32,750 32,800 32,600 12,978 425,678,400
28/01/2020 32,800 0.00 ■■ 0.00 32,750 32,800 32,600 12,978 425,678,400
27/01/2020 32,800 0.00 ■■ 0.00 32,750 32,800 32,600 12,978 425,678,400
26/01/2020 32,800 0.00 ■■ 0.00 32,750 32,800 32,600 12,978 425,678,400
24/01/2020 32,800 0.00 ■■ 0.00 32,750 32,800 32,600 12,978 425,678,400
23/01/2020 32,800 0.00 ■■ 0.00 32,750 32,800 32,600 12,978 425,678,400
22/01/2020 32,800 0.00 ■■ 0.00 32,750 32,800 32,600 12,978 425,678,400
21/01/2020 32,750 0.60 1.83 32,150 32,950 32,250 225,710 7,392,002,500
20/01/2020 32,150 -0.40 -1.24 32,550 32,700 32,100 158,270 5,088,380,500
17/01/2020 32,550 -0.45 -1.38 33,000 33,000 32,550 155,850 5,072,917,500
16/01/2020 33,000 1.15 3.48 31,850 33,000 31,900 241,750 7,977,750,000
15/01/2020 31,850 -0.35 -1.10 32,200 32,200 31,800 247,290 7,876,186,500
14/01/2020 32,650 0.05 0.15 32,600 32,700 32,600 35,710 1,165,931,500
13/01/2020 32,600 0.00 ■■ 0.00 32,600 32,750 32,550 12,784 416,758,400
10/01/2020 32,600 0.00 ■■ 0.00 32,600 32,850 32,500 16,160 526,816,000
09/01/2020 32,600 0.10 0.31 32,500 33,200 32,600 19,995 651,837,000
08/01/2020 32,500 -1.00 -3.08 33,450 33,300 32,500 38,661 1,256,482,500
07/01/2020 33,450 0.00 ■■ 0.00 33,500 33,700 33,100 10,842 362,664,900
06/01/2020 33,500 -0.60 -1.79 34,100 34,100 33,400 17,600 589,600,000
03/01/2020 34,100 -0.20 -0.59 34,300 34,500 33,950 15,160 516,956,000
02/01/2020 34,300 0.50 1.46 33,750 34,350 33,500 13,460 461,678,000
31/12/2019 33,750 -0.10 -0.30 33,900 33,900 33,200 49,054 1,655,572,500
30/12/2019 33,900 0.00 ■■ 0.00 33,900 34,500 33,900 33,928 1,150,159,200
28/12/2019 33,900 0.00 ■■ 0.00 33,900 34,000 33,800 28,684 972,387,600
27/12/2019 33,900 0.00 ■■ 0.00 33,900 34,000 33,800 28,684 972,387,600
26/12/2019 33,900 -0.30 -0.88 34,200 34,300 33,900 9,024 305,913,600
25/12/2019 34,200 0.20 0.58 34,000 34,250 33,800 13,198 451,371,600
24/12/2019 34,000 -0.40 -1.18 34,350 34,500 33,800 16,189 550,426,000
23/12/2019 34,350 0.50 1.46 33,850 34,450 33,850 19,348 664,603,800
21/12/2019 33,850 -0.35 -1.03 34,200 34,500 33,800 99,440 3,366,044,000
20/12/2019 33,850 -0.35 -1.03 34,200 34,500 33,800 99,440 3,366,044,000
19/12/2019 34,200 0.90 2.63 33,300 34,300 33,050 21,928 749,937,600
18/12/2019 33,300 -0.50 -1.50 33,800 34,000 33,150 26,970 898,101,000
17/12/2019 33,800 -0.40 -1.18 34,200 34,350 33,800 24,264 820,123,200
16/12/2019 34,200 -0.40 -1.17 34,600 34,750 34,150 15,964 545,968,800
14/12/2019 34,600 0.00 ■■ 0.00 34,600 35,000 34,600 12,087 418,210,200
13/12/2019 34,600 0.00 ■■ 0.00 34,600 35,000 34,600 12,087 418,210,200
12/12/2019 34,600 0.50 1.45 34,100 34,600 34,150 15,436 534,085,600
11/12/2019 34,100 -0.10 -0.29 34,200 34,300 33,950 13,773 469,659,300
10/12/2019 34,200 -0.40 -1.17 34,650 34,800 34,100 15,234 521,002,800
09/12/2019 34,650 -0.50 -1.44 35,150 35,150 34,500 22,658 785,099,700
07/12/2019 35,150 -0.60 -1.71 35,750 35,800 35,150 58,261 2,047,874,150
06/12/2019 35,150 -0.60 -1.71 35,750 35,800 35,150 58,261 2,047,874,150
05/12/2019 35,750 0.30 0.84 35,500 35,800 35,500 45,631 1,631,308,250
04/12/2019 35,500 0.10 0.28 35,400 35,500 35,200 29,275 1,039,262,500
03/12/2019 35,400 0.30 0.85 35,100 35,450 34,500 52,091 1,844,021,400
02/12/2019 35,100 0.10 0.28 34,950 35,150 34,500 58,525 2,054,227,500
29/11/2019 34,950 0.50 1.43 34,450 35,000 34,300 33,037 1,154,643,150
28/11/2019 34,450 0.20 0.58 34,300 34,700 33,850 38,780 1,335,971,000
27/11/2019 34,300 0.40 1.17 33,900 34,300 33,800 28,451 975,869,300
26/11/2019 33,900 0.30 0.88 33,600 33,950 33,600 19,851 672,948,900
25/11/2019 33,600 -0.20 -0.60 33,800 33,700 33,000 42,814 1,438,550,400
23/11/2019 33,800 -1.00 -2.96 34,800 34,950 33,800 60,768 2,053,958,400
22/11/2019 33,800 -1.00 -2.96 34,800 34,950 33,800 60,768 2,053,958,400
21/11/2019 34,800 0.00 ■■ 0.00 34,800 35,000 34,700 21,642 753,141,600
20/11/2019 34,800 0.00 ■■ 0.00 34,750 35,100 34,750 19,717 686,151,600
19/11/2019 34,750 0.00 ■■ 0.00 34,700 35,000 34,600 18,598 646,280,500
18/11/2019 34,700 -0.50 -1.44 35,200 35,500 34,650 27,656 959,663,200
15/11/2019 35,200 -0.40 -1.14 35,600 35,900 35,100 48,780 1,717,056,000
14/11/2019 35,600 -0.30 -0.84 35,850 36,150 35,600 33,215 1,182,454,000
13/11/2019 35,850 -0.30 -0.84 36,150 36,200 35,800 29,967 1,074,316,950
12/11/2019 36,150 0.20 0.55 35,950 36,300 35,600 45,214 1,634,486,100
11/11/2019 35,950 -0.10 -0.28 36,100 36,450 35,950 41,259 1,483,261,050
09/11/2019 36,100 -0.10 -0.28 36,200 36,400 36,000 26,411 953,437,100
08/11/2019 36,100 -0.10 -0.28 36,200 36,400 36,000 26,411 953,437,100
07/11/2019 36,200 0.30 0.83 35,900 36,300 35,900 31,315 1,133,603,000
06/11/2019 35,900 -0.60 -1.67 36,450 36,400 35,800 53,695 1,927,650,500
05/11/2019 36,450 0.00 ■■ 0.00 36,450 36,500 36,100 40,622 1,480,671,900
04/11/2019 36,500 1.50 4.11 35,000 36,550 35,250 154,065 5,623,372,500
01/11/2019 36,500 1.50 4.11 35,000 36,550 35,250 154,065 5,623,372,500
31/10/2019 35,000 -0.10 -0.29 35,150 35,200 34,900 39,419 1,379,665,000
30/10/2019 35,150 -0.10 -0.28 35,250 35,400 35,100 35,170 1,236,225,500
29/10/2019 35,250 0.10 0.28 35,100 35,400 35,000 31,220 1,100,505,000
28/10/2019 35,100 -0.50 -1.42 35,600 35,800 35,000 27,614 969,251,400
26/10/2019 35,600 0.30 0.84 35,300 35,750 35,300 36,010 1,281,956,000
25/10/2019 35,600 0.30 0.84 35,300 35,750 35,300 36,010 1,281,956,000
24/10/2019 35,300 0.40 1.13 34,900 35,300 34,750 27,887 984,411,100
23/10/2019 34,900 -0.40 -1.15 35,250 35,400 34,900 35,299 1,231,935,100
22/10/2019 35,250 1.00 2.84 34,250 35,300 34,300 31,161 1,098,425,250
21/10/2019 34,250 -0.50 -1.46 34,700 34,700 34,250 32,052 1,097,781,000
18/10/2019 34,700 -0.60 -1.73 35,300 35,500 34,700 42,747 1,483,320,900
17/10/2019 35,300 -0.50 -1.42 35,750 36,000 35,250 31,088 1,097,406,400
16/10/2019 35,750 0.00 ■■ 0.00 35,700 36,250 35,750 49,884 1,783,353,000
15/10/2019 35,700 0.70 1.96 35,000 35,900 34,900 69,158 2,468,940,600
14/10/2019 35,000 -0.10 -0.29 35,100 35,200 34,850 50,660 1,773,100,000
11/10/2019 35,100 -0.40 -1.14 35,450 35,450 35,000 55,693 1,954,824,300
10/10/2019 35,450 0.70 1.97 34,800 36,000 34,900 106,761 3,784,677,450
09/10/2019 34,800 1.50 4.31 33,350 34,900 33,100 139,172 4,843,185,600
08/10/2019 33,350 0.70 2.10 32,650 33,350 32,650 33,553 1,118,992,550
07/10/2019 32,650 -0.50 -1.53 33,150 33,300 32,650 18,189 593,870,850
04/10/2019 33,150 0.40 1.21 32,800 33,550 32,800 20,377 675,497,550
03/10/2019 32,800 -0.40 -1.22 33,150 32,950 32,550 24,350 798,680,000
02/10/2019 33,150 -0.50 -1.51 33,600 33,600 33,000 36,476 1,209,179,400
01/10/2019 33,600 0.00 ■■ 0.00 33,600 33,650 33,400 24,163 811,876,800
30/09/2019 33,600 0.80 2.38 32,800 33,700 32,850 46,499 1,562,366,400
27/09/2019 32,800 -0.10 -0.30 32,850 33,050 32,750 22,406 734,916,800
26/09/2019 32,850 -0.40 -1.22 33,200 33,250 32,700 43,085 1,415,342,250
25/09/2019 33,200 0.10 0.30 33,150 33,400 33,050 28,024 930,396,800
24/09/2019 33,150 0.10 0.30 33,050 33,400 33,050 19,413 643,540,950
23/09/2019 33,050 -0.30 -0.91 33,350 33,400 33,050 24,458 808,336,900
20/09/2019 33,350 -0.50 -1.50 33,900 34,000 33,300 38,334 1,278,438,900
19/09/2019 33,900 0.40 1.18 33,500 33,900 33,500 24,934 845,262,600
18/09/2019 33,500 0.50 1.49 33,000 33,800 33,000 40,129 1,344,321,500
17/09/2019 33,000 -0.30 -0.91 33,300 33,300 32,800 55,377 1,827,441,000
16/09/2019 33,300 -0.90 -2.70 34,200 34,200 33,200 50,463 1,680,417,900
13/09/2019 34,200 0.00 ■■ 0.00 34,200 34,500 33,500 41,651 1,424,464,200
12/09/2019 34,200 1.40 4.09 32,850 34,300 33,000 46,828 1,601,517,600
11/09/2019 32,850 0.60 1.83 32,300 32,850 32,100 50,854 1,670,553,900
10/09/2019 32,300 -1.10 -3.41 33,350 33,350 32,000 107,477 3,471,507,100
09/09/2019 33,350 -0.90 -2.70 34,300 34,400 32,950 99,318 3,312,255,300
06/09/2019 34,300 -0.90 -2.62 35,150 35,250 34,250 52,299 1,793,855,700
05/09/2019 35,150 0.00 ■■ 0.00 35,150 35,850 35,150 30,688 1,078,683,200
04/09/2019 35,150 -0.90 -2.56 36,000 36,000 35,150 38,844 1,365,366,600
03/09/2019 36,000 -0.30 -0.83 36,250 36,600 35,600 34,343 1,236,348,000
30/08/2019 36,250 0.30 0.83 36,000 36,550 36,000 33,622 1,218,797,500
29/08/2019 36,000 0.50 1.39 35,550 36,300 35,600 37,925 1,365,300,000
28/08/2019 35,550 -0.50 -1.41 36,050 36,500 35,550 63,022 2,240,432,100
27/08/2019 36,050 -1.50 -4.16 37,500 38,100 36,050 116,952 4,216,119,600
26/08/2019 37,500 -1.10 -2.93 38,600 38,600 37,350 63,266 2,372,475,000
23/08/2019 38,600 -0.40 -1.04 39,000 39,100 38,300 43,357 1,673,580,200
22/08/2019 39,000 -0.30 -0.77 39,300 39,500 39,000 27,163 1,059,357,000
21/08/2019 39,300 0.30 0.76 39,000 39,400 39,000 36,576 1,437,436,800
20/08/2019 39,000 0.00 ■■ 0.00 39,050 39,450 39,000 32,423 1,264,497,000
19/08/2019 39,050 0.10 0.26 38,900 39,200 38,950 14,561 568,607,050
16/08/2019 38,900 0.30 0.77 38,600 39,000 38,600 32,636 1,269,540,400
15/08/2019 38,600 -0.60 -1.55 39,200 39,200 38,100 42,063 1,623,631,800
14/08/2019 39,200 0.00 ■■ 0.00 39,200 39,500 39,200 21,717 851,306,400
13/08/2019 39,200 -0.20 -0.51 39,400 39,450 39,050 34,781 1,363,415,200
12/08/2019 39,400 0.00 ■■ 0.00 39,350 39,900 39,300 28,173 1,110,016,200
09/08/2019 39,350 -0.60 -1.52 39,950 40,000 39,300 41,762 1,643,334,700
08/08/2019 39,950 0.80 2.00 39,200 39,950 39,000 32,131 1,283,633,450
07/08/2019 39,200 0.40 1.02 38,800 39,500 39,000 65,921 2,584,103,200
06/08/2019 38,800 -1.30 -3.35 40,050 39,900 38,800 108,694 4,217,327,200
05/08/2019 40,050 0.00 ■■ 0.00 40,000 40,500 39,950 42,461 1,700,563,050
02/08/2019 40,000 -1.20 -3.00 41,200 40,800 39,800 94,922 3,796,880,000
01/08/2019 41,200 -0.40 -0.97 41,650 41,700 41,200 48,782 2,009,818,400
31/07/2019 41,650 -0.30 -0.72 41,900 41,900 41,400 55,229 2,300,287,850
30/07/2019 41,900 -0.60 -1.43 42,500 42,400 41,900 47,739 2,000,264,100
29/07/2019 42,500 -0.30 -0.71 42,750 42,600 42,000 32,558 1,383,715,000
26/07/2019 42,750 0.00 ■■ 0.00 42,800 42,900 42,600 42,102 1,799,860,500
25/07/2019 42,800 0.30 0.70 42,500 42,850 42,300 46,216 1,978,044,800
24/07/2019 42,500 -0.20 -0.47 42,700 42,900 42,500 60,535 2,572,737,500
23/07/2019 42,700 0.70 1.64 42,000 43,000 42,000 71,643 3,059,156,100
22/07/2019 42,000 0.00 ■■ 0.00 42,050 42,500 41,950 55,350 2,324,700,000
19/07/2019 42,050 -0.50 -1.19 42,500 42,500 41,950 71,857 3,021,586,850
18/07/2019 42,500 0.00 ■■ 0.00 42,500 42,600 42,100 39,791 1,691,117,500
17/07/2019 42,500 0.40 0.94 42,100 42,650 41,800 103,933 4,417,152,500
16/07/2019 42,100 -1.70 -4.04 43,750 44,300 41,800 305,979 12,881,715,900
15/07/2019 43,750 -0.10 -0.23 43,900 43,900 43,650 58,474 2,558,237,500
12/07/2019 43,900 0.20 0.46 43,700 44,300 43,550 158,547 6,960,213,300
11/07/2019 43,700 0.50 1.14 43,250 43,800 43,050 104,862 4,582,469,400
10/07/2019 43,250 0.50 1.16 42,800 43,650 42,750 189,564 8,198,643,000
09/07/2019 42,800 -0.10 -0.23 42,900 43,000 42,600 48,936 2,094,460,800
08/07/2019 42,900 0.70 1.63 42,200 42,900 41,950 85,080 3,649,932,000
05/07/2019 42,200 -0.10 -0.24 42,300 42,450 42,150 46,680 1,969,896,000
04/07/2019 42,300 0.50 1.18 41,800 42,350 42,000 46,743 1,977,228,900
03/07/2019 41,800 -0.20 -0.48 42,000 42,000 41,700 22,524 941,503,200
02/07/2019 42,000 0.00 ■■ 0.00 42,000 42,300 41,800 29,665 1,245,930,000
01/07/2019 42,000 0.00 ■■ 0.00 42,000 42,400 41,900 29,610 1,243,620,000
28/06/2019 42,000 0.80 1.90 41,200 42,000 41,200 66,286 2,784,012,000
27/06/2019 41,200 -0.30 -0.73 41,550 41,900 41,200 82,226 3,387,711,200
26/06/2019 41,550 -0.70 -1.68 42,200 42,200 41,550 113,920 4,733,376,000
25/06/2019 42,200 -0.70 -1.66 42,900 42,900 42,200 113,194 4,776,786,800
24/06/2019 42,900 -0.30 -0.70 43,200 43,400 42,850 49,878 2,139,766,200
21/06/2019 43,200 -0.40 -0.93 43,600 43,900 42,900 75,727 3,271,406,400
20/06/2019 43,600 0.80 1.83 42,850 43,700 42,850 100,912 4,399,763,200
19/06/2019 42,850 0.40 0.93 42,500 43,450 42,700 58,030 2,486,585,500
18/06/2019 42,500 0.30 0.71 42,200 42,500 41,950 30,968 1,316,140,000
17/06/2019 42,200 -0.50 -1.18 42,750 42,950 41,750 51,374 2,167,982,800
16/06/2019 42,750 0.60 1.40 42,150 42,800 41,900 51,942 2,220,520,500
14/06/2019 42,750 0.60 1.40 42,150 42,800 41,900 51,942 2,220,520,500
13/06/2019 42,150 -1.30 -3.08 43,400 43,400 42,150 72,536 3,057,392,400
11/06/2019 43,300 0.00 ■■ 0.00 43,250 43,700 43,000 76,900 3,329,770,000
10/06/2019 43,250 0.00 ■■ 0.00 43,200 43,600 43,050 69,031 2,985,590,750
09/06/2019 43,200 1.70 3.94 41,500 43,200 41,700 111,558 4,819,305,600
07/06/2019 43,200 1.70 3.94 41,500 43,200 41,700 111,558 4,819,305,600
06/06/2019 41,500 -0.50 -1.20 42,000 41,950 41,250 35,460 1,471,590,000
05/06/2019 42,000 0.50 1.19 41,450 42,400 41,600 46,303 1,944,726,000
04/06/2019 41,450 0.40 0.97 41,100 41,900 41,100 56,663 2,348,681,350
03/06/2019 41,100 -2.40 -5.84 43,450 43,000 41,100 103,291 4,245,260,100
02/06/2019 43,450 -1.40 -3.22 44,850 44,350 43,450 140,152 6,089,604,400
31/05/2019 43,450 -1.40 -3.22 44,850 44,350 43,450 140,152 6,089,604,400
30/05/2019 44,850 0.50 1.11 44,400 45,300 44,000 130,901 5,870,909,850
29/05/2019 44,400 -0.60 -1.35 45,000 45,000 43,900 106,925 4,747,470,000
28/05/2019 45,000 1.60 3.56 43,400 45,000 43,700 194,604 8,757,180,000
27/05/2019 43,400 0.50 1.15 42,850 43,400 42,650 78,551 3,409,113,400
26/05/2019 42,850 0.10 0.23 42,800 43,300 42,400 150,805 6,461,994,250
24/05/2019 42,850 0.10 0.23 42,800 43,300 42,400 150,805 6,461,994,250
23/05/2019 42,800 0.20 0.47 42,600 42,800 42,400 83,059 3,554,925,200
22/05/2019 42,600 0.30 0.70 42,300 43,250 42,100 169,005 7,199,613,000
21/05/2019 42,300 1.20 2.84 41,150 42,450 41,400 220,622 9,332,310,600
20/05/2019 41,150 0.50 1.22 40,600 41,250 40,600 83,928 3,453,637,200
19/05/2019 40,600 0.00 ■■ 0.00 40,600 41,200 40,550 51,605 2,095,163,000
17/05/2019 40,600 0.00 ■■ 0.00 40,600 41,200 40,550 51,605 2,095,163,000
16/05/2019 40,600 -0.20 -0.49 40,800 41,000 40,600 27,119 1,101,031,400
15/05/2019 40,800 -0.40 -0.98 41,200 41,700 40,800 65,431 2,669,584,800
14/05/2019 41,200 1.10 2.67 40,100 41,200 39,600 96,399 3,971,638,800
13/05/2019 40,100 1.00 2.49 39,100 40,450 38,500 75,928 3,044,712,800
12/05/2019 39,100 0.00 ■■ 0.00 39,150 39,650 38,550 54,576 2,133,921,600
10/05/2019 39,100 0.00 ■■ 0.00 39,150 39,650 38,550 54,576 2,133,921,600
09/05/2019 39,150 -0.20 -0.51 39,350 39,900 39,050 33,228 1,300,876,200
08/05/2019 39,350 -1.20 -3.05 40,500 40,000 39,300 51,473 2,025,462,550
07/05/2019 40,500 40.50 100.00 0 42,500 40,500 125,568 5,085,504,000
23/04/2019 40,300 -0.10 -0.25 40,400 40,900 40,200 65,280 2,630,784,000
22/04/2019 40,300 -0.10 -0.25 40,400 40,900 40,200 65,280 2,630,784,000
21/04/2019 40,600 0.50 1.23 40,100 40,900 39,900 71,240 2,892,344,000
19/04/2019 40,600 0.50 1.23 40,100 40,900 39,900 71,240 2,892,344,000
18/04/2019 40,200 -0.60 -1.49 40,800 40,600 39,800 63,440 2,550,288,000
17/04/2019 40,400 -0.60 -1.49 41,000 41,200 40,200 66,970 2,705,588,000
16/04/2019 41,200 1.00 2.43 40,200 41,500 40,300 107,550 4,431,060,000
15/04/2019 40,900 1.80 4.40 39,100 41,000 38,500 117,180 4,792,662,000
14/04/2019 40,900 1.80 4.40 39,100 41,000 38,500 117,180 4,792,662,000
12/04/2019 40,900 1.80 4.40 39,100 41,000 38,500 117,180 4,792,662,000
11/04/2019 39,100 -0.60 -1.53 39,700 39,700 38,800 68,710 2,686,561,000
10/04/2019 39,500 -1.20 -3.04 40,700 40,600 39,200 103,820 4,100,890,000
09/04/2019 40,300 -0.80 -1.99 41,100 41,300 40,300 89,310 3,599,193,000
08/04/2019 41,100 0.20 0.49 40,900 41,300 40,900 51,130 2,101,443,000
07/04/2019 41,000 0.00 ■■ 0.00 41,000 41,300 40,700 30,650 1,256,650,000
05/04/2019 41,000 0.00 ■■ 0.00 41,000 41,300 40,700 30,650 1,256,650,000
04/04/2019 41,000 0.40 0.98 40,600 41,300 40,600 59,240 2,428,840,000
03/04/2019 40,600 -0.40 -0.99 41,000 41,000 40,400 39,360 1,598,016,000
02/04/2019 40,900 -0.20 -0.49 41,100 41,400 40,800 67,960 2,779,564,000
01/04/2019 40,900 -0.30 -0.73 41,200 41,400 40,900 48,420 1,980,378,000
29/03/2019 41,000 0.10 0.24 40,900 41,600 40,900 46,730 1,915,930,000
28/03/2019 41,000 0.00 ■■ 0.00 41,000 41,100 40,600 29,500 1,209,500,000
27/03/2019 41,000 0.60 1.46 40,400 41,300 40,400 92,990 3,812,590,000
26/03/2019 40,500 0.20 0.49 40,300 41,000 40,200 48,050 1,946,025,000
25/03/2019 40,600 -0.70 -1.72 41,300 41,200 39,800 93,110 3,780,266,000
22/03/2019 41,500 -0.50 -1.20 42,000 41,700 40,800 100,710 4,179,465,000
21/03/2019 41,200 -0.80 -1.94 42,000 42,800 41,000 219,510 9,043,812,000
20/03/2019 42,300 -0.30 -0.71 42,600 42,400 41,400 92,670 3,919,941,000
19/03/2019 42,200 -0.90 -2.13 43,100 43,600 42,000 117,200 4,945,840,000
18/03/2019 43,300 1.40 3.23 41,900 43,900 42,000 221,610 9,595,713,000
15/03/2019 42,300 1.00 2.36 41,300 42,500 41,500 128,420 5,432,166,000
14/03/2019 42,000 1.10 2.62 40,900 42,400 40,600 150,660 6,327,720,000
13/03/2019 40,800 -0.30 -0.74 41,100 41,200 40,700 112,270 4,580,616,000
12/03/2019 41,200 0.30 0.73 40,900 41,500 40,800 143,000 5,891,600,000
11/03/2019 40,800 -0.30 -0.74 41,100 41,300 40,400 81,940 3,343,152,000
08/03/2019 40,800 -1.50 -3.68 42,300 42,000 40,600 151,440 6,178,752,000
07/03/2019 42,000 -0.10 -0.24 42,100 42,800 41,900 70,990 2,981,580,000
06/03/2019 42,100 -0.50 -1.19 42,600 42,800 41,500 73,120 3,078,352,000
05/03/2019 42,600 0.30 0.70 42,300 43,000 42,300 134,550 5,731,830,000
04/03/2019 42,900 2.80 6.53 40,100 43,000 40,200 214,900 9,219,210,000
01/03/2019 40,500 0.70 1.73 39,800 40,700 39,200 122,370 4,955,985,000
28/02/2019 39,400 -0.50 -1.27 39,900 40,500 39,200 102,070 4,021,558,000
27/02/2019 40,200 1.40 3.48 38,800 40,500 38,800 192,280 7,729,656,000
26/02/2019 38,800 -0.20 -0.52 39,000 39,200 38,500 53,910 2,091,708,000
25/02/2019 38,700 -0.20 -0.52 38,900 39,800 38,500 64,930 2,512,791,000
22/02/2019 39,100 0.30 0.77 38,800 39,200 38,000 97,180 3,799,738,000
21/02/2019 39,000 0.80 2.05 38,200 39,000 37,900 62,810 2,449,590,000
20/02/2019 38,100 -1.20 -3.15 39,300 38,800 37,700 74,350 2,832,735,000
03/01/2017 46,000 0.50 1.10 45,500 46,000 46,000 50,000 2,300,000,000
02/01/2017 45,500 0.00 ■■ 0.00 45,500 46,000 45,000 300,000 13,550,000,000
01/01/2017 45,500 0.00 ■■ 0.00 45,500 46,000 45,000 300,000 13,550,000,000
31/12/2016 45,500 0.00 ■■ 0.00 45,500 46,000 45,000 300,000 13,550,000,000
30/12/2016 45,500 0.17 0.37 45,333 46,000 45,000 300,000 13,550,000,000
29/12/2016 45,333 0.00 ■■ 0.00 45,333 46,000 45,000 330,000 14,900,000,000
28/12/2016 45,333 0.00 ■■ 0.00 45,333 46,000 45,000 330,000 14,900,000,000
27/12/2016 45,333 0.33 0.74 45,000 46,000 45,000 330,000 14,900,000,000
26/12/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 280,000 12,600,000,000
25/12/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 30,000 1,350,000,000
24/12/2016 45,000 0.67 1.50 44,333 45,000 45,000 30,000 1,350,000,000
23/12/2016 44,333 0.53 1.22 43,800 45,000 43,000 100,000 4,400,000,000
22/12/2016 43,800 0.30 0.69 43,500 45,000 41,000 230,000 10,130,000,000
21/12/2016 43,500 0.00 ■■ 0.00 43,500 45,000 41,000 200,000 8,780,000,000
20/12/2016 43,500 0.00 ■■ 0.00 43,500 45,000 41,000 200,000 8,780,000,000
19/12/2016 43,500 0.00 ■■ 0.00 43,500 45,000 41,000 200,000 8,780,000,000
18/12/2016 43,500 0.33 0.77 43,167 45,000 41,000 200,000 8,780,000,000
17/12/2016 43,167 0.23 0.53 42,938 45,000 41,000 213,000 9,332,500,000
16/12/2016 42,938 0.37 0.86 42,571 45,000 41,000 253,000 11,022,500,000
15/12/2016 42,571 0.17 0.40 42,400 45,000 41,000 233,000 10,097,500,000
14/12/2016 42,400 0.00 ■■ 0.00 42,400 43,500 41,000 103,000 4,367,500,000
13/12/2016 42,400 1.35 3.29 41,050 43,500 41,000 103,000 4,367,500,000
12/12/2016 41,050 -0.36 -0.87 41,409 43,500 36,000 718,000 27,667,500,000
11/12/2016 41,409 0.00 ■■ 0.00 41,409 45,000 36,000 1,258,000 51,967,500,000
10/12/2016 41,409 0.24 0.59 41,167 45,000 36,000 1,258,000 51,967,500,000
09/12/2016 41,167 0.31 0.76 40,857 45,000 36,000 1,245,000 51,415,000,000
08/12/2016 40,857 0.27 0.68 40,583 45,000 36,000 1,205,000 49,725,000,000
07/12/2016 40,583 0.23 0.56 40,357 45,000 36,000 1,155,000 47,600,000,000
06/12/2016 40,357 0.61 1.53 39,750 45,000 36,000 1,205,000 49,550,000,000
05/12/2016 39,750 -0.05 -0.13 39,800 45,000 36,000 1,815,000 71,930,000,000
04/12/2016 39,800 1.30 3.38 38,500 45,000 36,000 1,200,000 48,630,000,000
03/12/2016 38,500 -1.00 -2.53 39,500 40,000 36,000 660,000 24,330,000,000
02/12/2016 39,500 0.00 ■■ 0.00 39,500 43,000 36,000 970,000 36,695,000,000
01/12/2016 39,500 0.42 1.08 39,077 43,000 36,000 970,000 36,695,000,000
30/11/2016 39,077 0.00 ■■ 0.00 39,077 43,000 35,500 1,180,000 44,175,000,000
29/11/2016 39,077 -0.01 -0.02 39,083 43,000 35,500 1,180,000 44,175,000,000
28/11/2016 39,083 -10.32 -20.88 49,400 43,000 35,500 1,130,000 42,225,000,000
27/11/2016 49,400 2.00 4.22 47,400 140,000 35,500 521,000 19,985,000,000
26/11/2016 47,400 3.72 8.51 43,682 120,000 35,500 521,000 19,965,000,000
25/11/2016 43,682 8.27 23.34 35,417 88,000 35,500 720,000 32,495,000,000
24/11/2016 35,417 1.75 5.20 33,667 43,000 27,500 13,360,000 527,730,000,000
23/11/2016 33,667 6.17 22.43 27,500 38,000 27,500 310,000 10,230,000,000
22/11/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 100,000 2,750,000,000
21/11/2016 27,500 -0.25 -0.90 27,750 27,500 27,500 100,000 2,750,000,000
20/11/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 115,000 3,170,000,000
19/11/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 115,000 3,170,000,000
18/11/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 115,000 3,170,000,000
17/11/2016 27,750 -0.25 -0.89 28,000 28,000 27,500 115,000 3,170,000,000
16/11/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 15,000 420,000,000
15/11/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 15,000 420,000,000
14/11/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 15,000 420,000,000
13/11/2016 28,000 7.00 33.33 21,000 28,000 28,000 15,000 420,000,000
18/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
17/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
16/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
15/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
14/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
13/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
12/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
11/07/2016 21,000 -0.50 -2.33 21,500 21,000 21,000 100,000 2,100,000,000
05/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
04/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
03/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
02/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
01/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
31/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
30/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
29/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
28/05/2016 21,500 0.50 2.38 21,000 21,500 21,500 100,000 2,150,000,000
16/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
15/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
14/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
13/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
12/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
11/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
10/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
09/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
08/05/2016 21,000 -2.00 -8.70 23,000 21,000 21,000 30,000 630,000,000
06/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
05/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
04/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
03/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
02/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
01/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
30/04/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
29/04/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
28/04/2016 23,000 1.50 6.98 21,500 23,000 23,000 20,000 460,000,000
21/04/2016 21,500 0.50 2.38 21,000 21,500 21,500 100,000 2,150,000,000
20/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
19/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
18/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
17/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
16/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
15/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
14/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
13/04/2016 21,000 0.25 1.20 20,750 21,500 20,000 280,000 5,900,000,000
12/04/2016 20,750 0.42 2.05 20,333 21,500 20,000 180,000 3,750,000,000
06/04/2016 20,333 0.33 1.67 20,000 22,000 19,500 120,000 2,465,000,000
05/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
04/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
03/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
02/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
01/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
31/03/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
30/03/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
29/03/2016 20,000 1.00 5.26 19,000 22,000 19,000 140,000 2,845,000,000
28/03/2016 19,000 0.50 2.70 18,500 19,000 19,000 20,000 380,000,000
23/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
22/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
21/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
20/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
19/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
18/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
17/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
16/03/2016 18,500 -1.50 -7.50 20,000 18,500 18,500 30,000 555,000,000
12/10/2015 20,000 -1.50 -6.98 21,500 20,000 20,000 50,000 1,000,000,000
11/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
10/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
09/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
08/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
07/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
06/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
05/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
04/10/2015 21,500 -1.50 -6.52 23,000 23,000 20,000 150,000 3,300,000,000
03/10/2015 23,000 1.00 4.55 22,000 23,000 23,000 100,000 2,300,000,000
02/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 200,000 4,400,000,000
01/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
30/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
29/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
28/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
27/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
26/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
25/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
24/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 260,000 5,720,000,000
23/09/2015 22,000 0.00 ■■ 0.00 0 22,000 22,000 160,000 3,520,000,000
01/01/1970 12,200 0.00 ■■ 0.00 12,200 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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp