Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 980.95 +18.79 (+1.95%)
  • HNX-Index 112.11 +1.53 (+1.38%)
  • UPCOM-Index 52.02 +0.34 (+0.66%)
Ngân Hàng TMCP Đầu Tư & Phát Triển Việt Nam
JSC Bank For Investment And Development Of Vietnam
Mã CK:      BID      28      +1.20 (+4.29%)      (cập nhật 13:30 21/06/2018)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://bidv.com.vn
BID » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/06/2018 28,000 1.20 4.29 26,800 28,000 26,650 2,364,060 66,193,680,000
20/06/2018 28,000 1.20 4.29 26,800 28,000 26,650 2,364,060 66,193,680,000
19/06/2018 26,800 -0.50 -1.87 27,300 27,000 25,400 5,460,120 146,331,216,000
18/06/2018 27,300 -1.70 -6.23 29,000 29,050 27,200 2,873,220 78,438,906,000
17/06/2018 29,000 0.70 2.41 28,300 29,000 27,800 2,262,000 65,598,000,000
15/06/2018 29,000 0.70 2.41 28,300 29,000 27,800 2,262,000 65,598,000,000
14/06/2018 28,300 -1.35 -4.77 29,650 29,900 28,300 3,869,180 109,497,794,000
13/06/2018 29,650 0.05 0.17 29,600 30,000 29,150 1,672,030 49,575,689,500
12/06/2018 29,600 -1.40 -4.73 31,000 30,500 28,850 4,314,510 127,709,496,000
11/06/2018 31,000 -0.50 -1.61 31,500 31,950 31,000 2,320,290 71,928,990,000
10/06/2018 31,500 0.30 0.95 31,200 31,700 30,800 2,683,390 84,526,785,000
08/06/2018 31,500 0.30 0.95 31,200 31,700 30,800 2,683,390 84,526,785,000
07/06/2018 31,200 -0.60 -1.92 31,800 32,200 31,200 3,704,890 115,592,568,000
06/06/2018 31,800 1.40 4.40 30,400 31,800 29,800 2,532,640 80,537,952,000
05/06/2018 30,400 -0.10 -0.33 30,500 31,200 29,600 3,066,250 93,214,000,000
04/06/2018 30,500 0.80 2.62 29,700 30,600 28,400 4,878,280 148,787,540,000
03/06/2018 29,700 0.45 1.52 29,250 30,700 28,800 3,634,920 107,957,124,000
01/06/2018 29,700 0.45 1.52 29,250 30,700 28,800 3,634,920 107,957,124,000
31/05/2018 29,250 1.65 5.64 27,600 29,400 27,300 3,412,580 99,817,965,000
30/05/2018 27,600 0.40 1.45 27,600 28,500 27,350 2,144,210 59,180,196,000
29/05/2018 27,600 1.80 6.52 25,800 27,600 25,800 2,874,020 79,322,952,000
28/05/2018 25,800 -1.90 -7.36 27,700 27,200 25,800 3,902,270 100,678,566,000
27/05/2018 27,700 -1.95 -7.04 29,650 30,100 27,700 2,161,610 59,876,597,000
25/05/2018 27,700 -1.95 -7.04 29,650 30,100 27,700 2,161,610 59,876,597,000
24/05/2018 29,650 -0.80 -2.70 30,450 30,750 29,450 1,089,040 32,290,036,000
23/05/2018 30,450 1.15 3.78 29,300 30,500 28,750 1,819,230 55,395,553,500
22/05/2018 29,300 -2.20 -7.51 31,500 31,400 29,300 3,119,620 91,404,866,000
21/05/2018 31,500 -1.45 -4.60 32,950 32,950 31,500 2,405,890 75,785,535,000
20/05/2018 32,950 -0.05 -0.15 33,000 33,400 31,000 2,937,450 96,788,977,500
18/05/2018 32,950 -0.05 -0.15 33,000 33,400 31,000 2,937,450 96,788,977,500
17/05/2018 33,000 -0.20 -0.61 33,200 33,500 32,700 1,502,680 49,588,440,000
16/05/2018 33,200 -1.40 -4.22 34,600 34,300 33,150 1,856,760 61,644,432,000
15/05/2018 34,600 0.30 0.87 34,300 35,000 34,000 2,221,560 76,865,976,000
14/05/2018 34,300 0.30 0.87 34,000 34,700 33,700 918,220 31,494,946,000
13/05/2018 34,000 1.30 3.82 32,700 34,200 31,500 2,116,330 71,955,220,000
11/05/2018 34,000 1.30 3.82 32,700 34,200 31,500 2,116,330 71,955,220,000
10/05/2018 32,700 -2.30 -7.03 35,000 35,600 32,550 2,834,040 92,673,108,000
09/05/2018 35,000 -0.50 -1.43 35,500 36,250 34,500 1,843,140 64,509,900,000
08/05/2018 35,500 0.75 2.11 34,750 36,950 34,400 3,013,460 106,977,830,000
07/05/2018 34,750 2.25 6.47 32,500 34,750 31,700 3,558,490 123,657,527,500
05/05/2018 32,500 -1.20 -3.69 33,700 34,500 32,500 1,599,340 51,978,550,000
04/05/2018 32,500 -1.20 -3.69 33,700 34,500 32,500 1,599,340 51,978,550,000
03/05/2018 33,700 0.10 0.30 33,600 34,900 31,250 4,169,480 140,511,476,000
02/05/2018 33,600 -2.50 -7.44 36,100 36,900 33,600 1,868,640 62,786,304,000
30/04/2018 36,100 -0.40 -1.11 36,500 38,100 36,000 2,026,830 73,168,563,000
27/04/2018 36,100 -0.40 -1.11 36,500 38,100 36,000 2,026,830 73,168,563,000
26/04/2018 36,500 -1.50 -4.11 38,000 38,500 35,500 2,207,270 80,565,355,000
25/04/2018 38,000 1.30 3.42 36,700 38,500 35,900 2,503,080 95,117,040,000
24/04/2018 38,000 1.30 3.42 36,700 38,500 35,900 2,503,080 95,117,040,000
23/04/2018 36,700 -2.75 -7.49 39,450 40,650 36,700 3,210,890 117,839,663,000
20/04/2018 39,450 1.45 3.68 38,000 39,550 37,000 2,415,490 95,291,080,500
19/04/2018 38,000 -2.20 -5.79 40,200 40,400 37,800 2,755,020 104,690,760,000
18/04/2018 40,200 -1.70 -4.23 41,900 42,700 40,200 1,196,420 48,096,084,000
13/04/2018 42,000 -2.40 -5.71 44,400 44,800 41,700 3,369,270 141,509,340,000
12/04/2018 44,400 -0.10 -0.23 44,500 45,000 43,600 1,816,480 80,651,712,000
11/04/2018 44,500 -1.00 -2.25 45,500 46,800 44,000 2,384,910 106,128,495,000
10/04/2018 45,500 1.10 2.42 44,400 46,400 44,800 4,181,500 190,258,250,000
09/04/2018 44,400 0.40 0.90 44,000 45,000 43,400 2,724,810 120,981,564,000
06/04/2018 44,000 0.10 0.23 44,000 44,700 43,800 1,469,830 64,672,520,000
05/04/2018 44,000 -0.80 -1.82 44,800 44,800 43,750 1,744,010 76,736,440,000
04/04/2018 44,800 -0.30 -0.67 45,100 45,450 44,800 1,511,210 67,702,208,000
03/04/2018 45,100 0.10 0.22 45,000 45,800 44,700 1,340,170 60,441,667,000
02/04/2018 45,000 1.60 3.56 43,400 45,000 42,950 2,610,170 117,457,650,000
30/03/2018 43,400 -0.60 -1.38 44,000 43,950 42,650 2,211,040 95,959,136,000
29/03/2018 44,000 -0.55 -1.25 44,550 44,700 43,800 896,470 39,444,680,000
28/03/2018 44,550 0.45 1.01 44,100 44,750 43,400 1,672,540 74,511,657,000
27/03/2018 44,100 -0.80 -1.81 44,900 46,600 44,100 2,941,390 129,715,299,000
26/03/2018 44,900 2.55 5.68 42,350 44,900 42,000 1,932,890 86,786,761,000
23/03/2018 42,350 -1.95 -4.60 44,300 43,600 41,400 3,661,530 155,065,795,500
22/03/2018 44,300 0.80 1.81 43,500 44,500 43,250 2,525,390 111,874,777,000
21/03/2018 43,500 1.00 2.30 42,500 43,800 42,600 1,606,790 69,895,365,000
20/03/2018 42,500 0.80 1.88 41,700 43,100 41,000 1,866,550 79,328,375,000
19/03/2018 41,700 2.70 6.47 42,800 43,100 41,200 2,366,180 98,669,706,000
16/03/2018 42,800 3.80 8.88 41,700 43,500 41,800 2,628,200 112,486,960,000
15/03/2018 41,700 2.70 6.47 39,000 41,700 38,700 3,528,060 147,120,102,000
14/03/2018 39,000 -0.20 -0.51 39,200 39,800 38,900 1,996,080 77,847,120,000
13/03/2018 39,200 0.60 1.53 38,600 39,200 38,000 1,980,080 77,619,136,000
12/03/2018 38,600 1.40 3.63 37,200 38,000 37,000 2,014,660 77,765,876,000
09/03/2018 37,250 0.05 0.13 37,200 38,000 37,000 2,263,330 84,309,042,500
08/03/2018 37,200 -0.30 -0.81 37,500 38,000 37,000 1,132,070 42,113,004,000
07/03/2018 37,500 -0.15 -0.40 37,650 38,100 36,900 2,053,190 76,994,625,000
06/03/2018 37,650 2.45 6.51 35,200 37,650 35,450 2,525,060 95,068,509,000
05/03/2018 35,200 -2.60 -7.39 37,800 38,400 35,200 2,589,100 91,136,320,000
02/03/2018 37,800 -0.25 -0.66 37,800 38,000 36,900 2,378,830 89,919,774,000
01/03/2018 37,800 -1.20 -3.17 39,000 39,600 37,500 2,634,150 99,570,870,000
28/02/2018 39,000 0.85 2.18 38,150 39,500 37,650 4,521,850 176,352,150,000
27/02/2018 38,150 0.05 0.13 38,100 38,800 37,600 2,216,610 84,563,671,500
26/02/2018 38,100 1.00 2.62 37,100 38,750 37,400 3,516,600 133,982,460,000
23/02/2018 37,100 0.30 0.81 36,800 37,500 35,900 3,624,350 134,463,385,000
22/02/2018 36,800 -0.60 -1.63 37,400 38,600 36,750 2,856,780 105,129,504,000
21/02/2018 37,400 2.00 5.35 35,400 37,850 35,600 2,137,010 79,924,174,000
14/02/2018 35,400 0.85 2.40 34,550 36,500 35,000 2,458,380 87,026,652,000
13/02/2018 35,400 0.85 2.40 34,550 36,500 35,000 2,458,380 87,026,652,000
12/02/2018 34,550 2.25 6.51 32,300 34,550 32,500 2,363,270 81,650,978,500
09/02/2018 32,300 0.10 0.31 32,200 33,000 29,950 1,800,170 58,145,491,000
08/02/2018 32,200 1.00 3.11 31,200 32,800 31,200 2,043,470 65,799,734,000
07/02/2018 31,200 -0.15 -0.48 31,350 31,200 30,000 2,058,050 64,211,160,000
06/02/2018 29,200 -2.15 -7.36 31,350 30,800 29,200 3,316,700 96,847,640,000
05/02/2018 31,350 -2.35 -7.50 33,700 33,400 31,350 2,790,640 87,486,564,000
02/02/2018 33,700 -0.10 -0.30 33,700 34,300 33,100 1,771,520 59,700,224,000
01/02/2018 33,700 -0.50 -1.48 34,200 34,550 32,900 1,894,280 63,837,236,000
31/01/2018 34,200 -1.80 -5.26 36,000 37,250 34,200 1,755,870 60,050,754,000
30/01/2018 36,000 1.40 3.89 34,600 36,000 32,850 3,283,230 118,196,280,000
29/01/2018 34,600 2.10 6.07 32,500 34,750 33,000 4,395,390 152,080,494,000
26/01/2018 32,500 2.10 6.46 30,400 32,500 31,500 5,677,170 184,508,025,000
25/01/2018 30,400 1.95 6.41 28,450 30,400 28,800 7,986,250 242,782,000,000
24/01/2018 25,300 -1.60 -6.32 26,900 28,600 26,850 1,762,130 44,581,889,000
22/01/2018 28,100 1.55 5.52 26,900 28,600 26,850 5,040,120 141,627,372,000
19/01/2018 26,900 -0.20 -0.74 27,100 27,300 26,600 3,553,540 95,590,226,000
18/01/2018 27,100 0.10 0.37 27,000 27,100 26,300 1,833,010 49,674,571,000
17/01/2018 27,000 -0.70 -2.59 27,700 28,100 27,000 2,847,680 76,887,360,000
16/01/2018 27,700 0.40 1.44 27,300 27,900 27,250 2,368,450 65,606,065,000
15/01/2018 27,300 0.05 0.18 27,250 27,700 26,750 1,787,190 48,790,287,000
12/01/2018 27,250 -0.35 -1.28 27,600 27,550 27,100 2,484,840 67,711,890,000
11/01/2018 27,600 0.15 0.54 27,450 27,750 27,150 1,566,970 43,248,372,000
10/01/2018 27,450 0.05 0.18 27,400 28,250 27,300 2,817,750 77,347,237,500
09/01/2018 27,400 -0.45 -1.64 27,850 27,950 26,000 4,214,750 115,484,150,000
08/01/2018 27,850 0.45 1.62 27,400 28,200 27,400 2,053,870 57,200,279,500
05/01/2018 27,400 -0.15 -0.55 27,550 27,550 26,950 1,908,830 52,301,942,000
04/01/2018 27,550 0.75 2.72 26,800 27,700 26,550 4,424,190 121,886,434,500
03/01/2018 26,800 -0.20 -0.75 27,000 27,050 26,500 2,458,110 65,877,348,000
02/01/2018 27,000 1.50 5.56 25,500 27,000 25,200 2,903,770 78,401,790,000
01/01/2018 25,500 0.75 2.94 24,750 25,500 24,750 2,593,290 66,128,895,000
29/12/2017 25,500 0.75 2.94 24,750 25,500 24,750 2,593,290 66,128,895,000
28/12/2017 24,750 0.35 1.41 24,400 25,100 24,400 1,382,650 34,220,587,500
27/12/2017 24,400 0.30 1.23 24,100 24,650 24,050 1,201,510 29,316,844,000
26/12/2017 24,100 0.30 1.24 23,800 24,100 23,500 1,009,560 24,330,396,000
25/12/2017 23,800 -0.05 -0.21 23,850 24,300 23,700 572,480 13,625,024,000
24/12/2017 23,850 -0.35 -1.47 24,200 24,200 23,500 1,931,970 46,077,484,500
22/12/2017 23,850 -0.35 -1.47 24,200 24,200 23,500 1,931,970 46,077,484,500
21/12/2017 24,200 -0.30 -1.24 24,500 24,800 24,200 1,312,160 31,754,272,000
20/12/2017 24,500 0.40 1.63 24,100 24,700 24,050 873,610 21,403,445,000
19/12/2017 24,350 0.05 0.21 24,300 24,500 24,200 1,023,650 24,925,877,500
18/12/2017 24,400 0.10 0.41 24,300 24,500 24,300 84,820 2,069,608,000
17/12/2017 24,300 -0.15 -0.62 24,450 24,450 23,850 642,650 15,616,395,000
15/12/2017 24,450 0.55 2.25 23,900 24,500 23,250 1,472,190 35,995,045,500
14/12/2017 23,900 -0.20 -0.84 24,100 24,200 23,650 2,017,220 48,211,558,000
13/12/2017 24,100 0.10 0.41 24,000 24,400 22,350 2,619,460 63,128,986,000
12/12/2017 24,000 -1.00 -4.17 25,000 24,800 23,900 1,236,890 29,685,360,000
11/12/2017 24,500 -0.50 -2.04 25,000 24,500 23,900 72,650 1,779,925,000
10/12/2017 25,000 -0.30 -1.20 25,000 25,200 24,650 853,010 21,325,250,000
08/12/2017 25,000 0.15 0.60 24,850 25,150 24,550 642,950 16,073,750,000
07/12/2017 25,000 0.05 0.20 24,850 25,150 24,550 566,200 14,155,000,000
05/12/2017 24,900 -0.60 -2.35 25,700 25,700 24,900 2,429,510 60,494,799,000
04/12/2017 25,500 0.00 ■■ 0.00 25,700 26,200 25,500 1,010,470 25,766,985,000
01/12/2017 25,500 -0.15 -0.58 25,600 25,650 25,400 1,313,000 33,481,500,000
30/11/2017 25,650 0.05 0.20 26,000 26,300 25,500 1,539,270 39,482,275,500
29/11/2017 25,600 0.60 2.40 24,900 25,600 24,900 1,644,260 42,093,056,000
28/11/2017 25,000 -0.20 -0.79 25,200 25,400 24,550 1,735,860 43,396,500,000
27/11/2017 25,200 -0.10 -0.40 25,300 25,550 25,100 1,300,640 32,776,128,000
24/11/2017 25,300 0.00 ■■ 0.00 25,300 25,550 25,000 1,762,130 44,581,889,000
23/11/2017 25,300 -0.40 -1.56 26,000 26,500 25,300 2,648,530 67,007,809,000
22/11/2017 25,700 1.65 6.86 24,050 25,700 24,000 4,041,890 103,876,573,000
21/11/2017 24,050 0.05 0.21 24,000 24,500 24,000 2,397,310 57,655,305,500
20/11/2017 24,000 -0.05 -0.21 23,800 24,150 23,650 1,424,750 34,194,000,000
17/11/2017 24,050 -0.10 -0.41 24,200 24,300 23,500 2,518,270 60,564,393,500
16/11/2017 24,150 -0.05 -0.21 24,050 24,350 23,700 2,383,080 57,551,382,000
15/11/2017 24,200 -0.10 -0.41 24,400 24,400 24,000 1,143,070 27,662,294,000
14/11/2017 24,300 0.35 1.46 23,950 24,400 23,500 1,976,900 48,038,670,000
13/11/2017 23,950 0.35 1.48 23,650 23,950 23,600 1,456,000 34,871,200,000
10/11/2017 23,600 0.10 0.43 23,300 24,200 23,300 2,655,350 62,666,260,000
09/11/2017 23,500 -0.30 -1.26 23,800 23,900 23,400 2,328,420 54,717,870,000
08/11/2017 23,800 0.95 4.16 22,850 23,800 22,700 3,162,900 75,277,020,000
07/11/2017 22,850 0.00 ■■ 0.00 22,700 23,050 22,600 2,397,470 54,782,189,500
06/11/2017 22,850 0.45 2.01 22,400 22,850 22,250 2,248,950 51,388,507,500
03/11/2017 22,400 0.50 2.28 21,800 22,400 21,500 2,000,100 44,802,240,000
02/11/2017 21,900 -0.50 -2.23 22,400 22,550 21,500 2,240,060 49,057,314,000
01/11/2017 22,400 0.55 2.52 21,850 22,450 21,850 2,540,230 56,901,152,000
31/10/2017 21,850 0.00 ■■ 0.00 21,800 22,150 21,500 2,860,900 62,510,665,000
30/10/2017 21,850 0.65 3.07 21,200 22,300 21,200 5,516,030 120,525,255,500
27/10/2017 21,200 0.50 2.42 20,700 21,200 20,550 1,525,120 32,332,544,000
26/10/2017 20,700 -0.30 -1.43 20,900 21,200 20,300 1,949,360 40,351,752,000
25/10/2017 21,000 0.25 1.20 20,700 21,300 20,700 1,419,710 29,813,910,000
24/10/2017 20,750 -0.15 -0.72 20,650 20,900 20,600 991,780 20,579,435,000
23/10/2017 20,900 -0.50 -2.34 21,200 21,450 20,800 2,104,280 43,979,452,000
20/10/2017 21,400 0.15 0.71 21,100 21,450 21,100 2,795,090 59,814,926,000
19/10/2017 21,250 -0.15 -0.70 21,200 21,350 20,800 2,221,120 47,198,800,000
18/10/2017 21,400 -0.10 -0.47 21,500 21,700 21,300 3,877,330 82,974,862,000
17/10/2017 21,500 1.15 5.65 20,400 21,500 20,400 5,851,150 125,799,725,000
16/10/2017 20,350 0.15 0.74 20,200 20,450 20,200 1,723,790 35,079,126,500
13/10/2017 20,200 0.05 0.25 20,100 20,250 20,050 720,350 14,551,070,000
12/10/2017 20,150 -0.15 -0.74 20,300 20,450 20,150 1,237,240 24,930,386,000
11/10/2017 20,300 0.30 1.50 20,100 20,450 20,050 2,054,250 41,701,275,000
10/10/2017 20,000 0.00 ■■ 0.00 20,000 20,200 19,950 786,110 15,722,200,000
09/10/2017 20,000 0.05 0.25 20,200 20,300 20,000 1,931,480 38,629,600,000
06/10/2017 19,950 0.05 0.25 19,850 20,200 19,800 2,512,220 50,118,789,000
05/10/2017 19,900 -0.15 -0.75 20,200 20,250 19,850 1,259,970 25,073,403,000
04/10/2017 20,050 0.20 1.01 19,900 20,200 19,850 1,798,560 36,061,128,000
03/10/2017 19,850 0.15 0.76 19,800 20,200 19,700 2,747,020 54,528,347,000
02/10/2017 19,700 0.10 0.51 19,600 20,000 19,600 1,316,100 25,927,170,000
29/09/2017 19,600 -0.05 -0.25 19,650 19,850 19,600 2,047,180 40,124,728,000
28/09/2017 19,650 -0.55 -2.72 20,200 20,400 19,650 2,620,840 51,499,506,000
27/09/2017 20,200 -0.20 -0.98 20,400 20,500 20,200 1,270,120 25,656,424,000
26/09/2017 20,400 0.00 ■■ 0.00 20,400 20,600 20,350 1,400,280 28,565,712,000
25/09/2017 20,400 -0.20 -0.97 20,600 20,650 20,300 1,296,670 26,452,068,000
22/09/2017 20,600 -0.25 -1.20 20,700 20,900 20,600 1,539,180 31,707,108,000
21/09/2017 20,850 0.35 1.71 20,400 20,900 20,350 3,542,580 73,862,793,000
20/09/2017 20,500 -0.15 -0.73 20,650 20,650 20,400 1,165,030 23,883,115,000
19/09/2017 20,650 0.15 0.73 20,600 20,850 20,450 1,771,760 36,586,844,000
18/09/2017 20,500 0.10 0.49 20,400 20,700 20,350 1,867,500 38,283,750,000
15/09/2017 20,400 -0.25 -1.21 20,650 20,650 20,350 761,660 15,537,864,000
14/09/2017 20,650 0.15 0.73 20,350 20,850 20,300 1,630,270 33,665,075,500
13/09/2017 20,500 0.00 ■■ 0.00 20,650 20,700 20,350 865,900 17,750,950,000
12/09/2017 20,500 0.30 1.49 20,100 20,700 20,050 1,086,660 22,276,530,000
11/09/2017 20,200 -0.15 -0.74 20,200 20,600 20,000 1,595,410 32,227,282,000
08/09/2017 20,350 -0.50 -2.40 20,850 20,850 20,350 2,150,240 43,757,384,000
07/09/2017 20,850 0.25 1.21 20,550 21,200 20,550 2,388,710 49,804,603,500
06/09/2017 20,600 -0.35 -1.67 20,700 20,900 20,450 2,638,220 54,347,332,000
05/09/2017 20,950 -0.10 -0.48 21,000 21,000 20,600 1,769,650 37,074,167,500
01/09/2017 21,050 0.35 1.69 21,100 21,600 20,750 3,772,890 79,419,334,500
31/08/2017 20,700 1.35 6.98 19,400 20,700 19,350 5,421,350 112,221,945,000
30/08/2017 19,350 -0.30 -1.53 19,700 19,700 19,350 1,728,800 33,452,280,000
29/08/2017 19,650 0.00 ■■ 0.00 19,650 19,900 19,600 1,636,320 32,153,688,000
28/08/2017 19,650 -0.10 -0.51 19,750 19,900 19,550 1,189,610 23,375,836,500
25/08/2017 19,750 -0.05 -0.25 19,900 20,100 19,700 1,774,880 35,053,880,000
24/08/2017 19,800 0.40 2.06 19,450 19,900 19,400 2,016,560 39,927,888,000
23/08/2017 19,400 0.25 1.31 19,150 19,500 19,050 1,180,060 22,893,164,000
22/08/2017 19,150 -0.50 -2.54 19,600 19,600 19,150 1,799,420 34,458,893,000
21/08/2017 19,650 -0.10 -0.51 19,750 19,850 19,200 1,027,780 20,195,877,000
18/08/2017 19,750 0.55 2.86 19,000 20,000 18,800 2,250,620 44,449,745,000
17/08/2017 19,200 -0.80 -4.00 20,000 20,150 19,100 5,639,850 108,285,120,000
16/08/2017 20,000 -0.30 -1.48 20,300 20,400 19,800 2,001,570 40,031,400,000
15/08/2017 20,300 -0.50 -2.40 20,750 20,800 20,300 1,784,120 36,217,636,000
14/08/2017 20,800 0.50 2.46 20,300 20,800 20,000 1,736,920 36,127,936,000
11/08/2017 20,300 0.00 ■■ 0.00 20,200 20,400 19,800 2,439,370 49,519,211,000
10/08/2017 20,300 -0.10 -0.49 20,200 20,800 19,400 4,450,650 90,348,195,000
09/08/2017 20,400 -2.20 -9.73 22,100 22,100 20,400 9,682,480 197,522,592,000
08/08/2017 22,600 0.10 0.44 22,600 22,700 22,400 2,963,240 66,969,224,000
07/08/2017 22,500 0.10 0.45 22,200 22,550 22,200 3,107,320 69,914,700,000
04/08/2017 22,400 -0.50 -2.18 22,900 22,900 22,400 2,565,930 57,476,832,000
03/08/2017 22,900 0.45 2.00 22,400 23,000 22,400 4,418,090 101,174,261,000
02/08/2017 22,450 0.25 1.13 21,850 22,950 21,650 6,829,100 153,313,295,000
01/08/2017 22,200 0.00 ■■ 0.00 22,000 22,350 21,800 3,554,410 78,907,902,000
31/07/2017 22,200 1.20 5.71 21,100 22,350 21,100 6,728,350 149,369,370,000
28/07/2017 21,000 0.30 1.45 20,850 21,200 20,600 5,408,060 113,569,260,000
27/07/2017 20,700 0.10 0.49 20,600 20,850 20,400 3,954,610 81,860,427,000
26/07/2017 20,600 0.10 0.49 20,400 20,900 20,350 4,938,950 101,742,370,000
25/07/2017 20,500 1.10 5.67 19,400 20,500 19,400 4,854,620 99,519,710,000
24/07/2017 19,400 0.15 0.78 19,200 19,500 18,950 1,521,320 29,513,608,000
21/07/2017 19,250 -0.35 -1.79 19,700 19,800 19,250 2,846,690 54,798,782,500
20/07/2017 19,600 0.55 2.89 19,250 19,600 19,000 2,885,390 56,553,644,000
19/07/2017 19,050 0.10 0.53 19,150 19,250 19,000 1,785,650 34,016,632,500
18/07/2017 18,950 0.05 0.26 18,850 19,100 18,700 1,988,430 37,680,748,500
17/07/2017 18,900 -0.40 -2.07 19,450 19,500 18,850 2,508,150 47,404,035,000
14/07/2017 19,300 -0.25 -1.28 19,700 19,700 19,300 1,615,650 31,182,045,000
13/07/2017 19,550 0.25 1.30 19,300 19,650 19,250 1,427,810 27,913,685,500
12/07/2017 19,300 -0.40 -2.03 19,700 19,700 19,300 2,218,530 42,817,629,000
11/07/2017 19,700 0.00 ■■ 0.00 19,700 19,750 19,050 2,406,080 47,399,776,000
10/07/2017 19,700 -0.50 -2.48 20,200 20,300 19,700 4,280,320 84,322,304,000
07/07/2017 20,200 -0.10 -0.49 20,300 20,600 20,150 4,883,780 98,652,356,000
06/07/2017 20,300 -0.10 -0.49 20,500 20,700 20,150 5,082,620 103,177,186,000
05/07/2017 20,400 0.10 0.49 20,350 20,450 20,200 3,792,250 77,361,900,000
04/07/2017 20,300 -0.40 -1.93 20,900 20,900 20,200 3,960,190 80,391,857,000
03/07/2017 20,700 0.30 1.47 20,400 20,950 20,400 3,702,190 76,635,333,000
30/06/2017 20,400 0.10 0.49 20,200 20,400 20,200 2,718,220 55,451,688,000
29/06/2017 20,300 0.35 1.75 20,150 20,600 20,150 5,414,500 109,914,350,000
28/06/2017 19,950 0.05 0.25 19,850 20,200 19,700 3,584,220 71,505,189,000
27/06/2017 19,900 -0.30 -1.49 20,200 20,350 19,900 3,955,780 78,720,022,000
26/06/2017 20,200 0.30 1.51 19,900 20,350 19,800 4,079,030 82,396,406,000
23/06/2017 19,900 0.05 0.25 19,700 19,900 19,600 4,067,480 80,942,852,000
22/06/2017 19,850 -0.45 -2.22 20,400 20,500 19,850 4,700,650 93,307,902,500
21/06/2017 20,300 -0.25 -1.22 20,400 20,600 19,850 7,245,070 147,074,921,000
20/06/2017 20,550 0.55 2.75 20,300 20,600 20,100 6,648,680 136,630,374,000
19/06/2017 20,000 0.25 1.27 20,000 20,050 19,800 4,812,540 96,250,800,000
16/06/2017 19,750 -0.05 -0.25 19,700 19,900 19,650 3,740,610 73,877,047,500
15/06/2017 19,800 -0.20 -1.00 20,100 20,100 19,650 5,827,220 115,378,956,000
14/06/2017 20,000 0.50 2.56 19,700 20,100 19,650 7,438,470 148,769,400,000
13/06/2017 19,500 0.55 2.90 19,000 19,700 18,900 4,418,920 86,168,940,000
12/06/2017 18,950 0.10 0.53 18,900 19,250 18,750 4,459,550 84,508,472,500
09/06/2017 18,850 -0.25 -1.31 19,100 19,250 18,800 4,780,100 90,104,885,000
08/06/2017 19,100 -0.30 -1.55 19,300 19,400 18,900 3,776,460 72,130,386,000
07/06/2017 19,400 0.00 ■■ 0.00 19,500 19,750 19,300 6,665,550 129,311,670,000
06/06/2017 19,400 0.70 3.74 18,600 19,450 18,500 8,701,470 168,808,518,000
05/06/2017 18,700 0.45 2.47 18,500 18,800 18,400 3,173,120 59,337,344,000
02/06/2017 18,250 -0.05 -0.27 18,300 18,400 17,950 5,040,700 91,992,775,000
01/06/2017 18,300 -0.15 -0.81 18,500 18,650 18,300 3,182,440 58,238,652,000
31/05/2017 18,450 0.10 0.54 18,350 18,600 18,150 4,665,780 86,083,641,000
30/05/2017 18,350 -0.65 -3.42 18,900 19,200 18,350 7,521,710 138,023,378,500
29/05/2017 19,000 -0.50 -2.56 19,500 19,800 18,900 6,835,440 129,873,360,000
26/05/2017 19,500 0.40 2.09 19,000 19,500 19,000 6,662,620 129,921,090,000
25/05/2017 19,100 -0.15 -0.78 19,250 19,700 19,000 8,562,650 163,546,615,000
24/05/2017 19,250 0.70 3.77 18,450 19,350 18,300 9,620,910 185,202,517,500
23/05/2017 18,550 0.15 0.82 18,400 19,150 18,150 10,107,090 187,486,519,500
22/05/2017 18,400 1.20 6.98 17,400 18,400 17,400 15,701,040 288,899,136,000
19/05/2017 17,200 0.40 2.38 16,850 17,200 16,750 5,387,170 92,659,324,000
18/05/2017 16,800 0.10 0.60 16,700 17,050 16,650 3,270,310 54,941,208,000
17/05/2017 16,700 -0.20 -1.18 16,800 16,900 16,650 2,289,770 38,239,159,000
16/05/2017 16,900 0.00 ■■ 0.00 17,000 17,050 16,700 3,557,650 60,124,285,000
15/05/2017 16,900 -0.05 -0.29 16,900 16,950 16,700 3,094,730 52,300,937,000
09/05/2017 16,600 0.10 0.61 16,400 16,700 16,350 3,390,050 56,274,830,000
08/05/2017 16,500 -0.05 -0.30 16,650 16,650 16,300 2,750,130 45,377,145,000
05/05/2017 16,550 -0.25 -1.49 16,800 16,800 16,400 2,558,190 42,338,044,500
04/05/2017 16,800 0.20 1.20 16,600 17,050 16,450 3,603,070 60,531,576,000
03/05/2017 16,600 0.00 ■■ 0.00 16,600 16,800 16,500 2,134,200 35,427,720,000
28/04/2017 16,600 0.00 ■■ 0.00 16,300 16,700 16,300 4,054,470 67,304,202,000
27/04/2017 16,600 0.10 0.61 16,500 16,700 16,450 1,305,200 21,666,320,000
26/04/2017 16,500 0.15 0.92 16,300 16,750 16,150 3,093,360 51,040,440,000
25/04/2017 16,350 0.00 ■■ 0.00 16,400 16,500 16,200 2,039,700 33,349,095,000
24/04/2017 16,350 -0.20 -1.21 16,500 16,600 16,300 915,040 14,960,904,000
21/04/2017 16,550 -0.05 -0.30 16,750 16,900 16,500 2,322,130 38,431,251,500
20/04/2017 16,600 0.30 1.84 16,300 16,900 16,150 3,276,820 54,395,212,000
19/04/2017 16,300 -0.20 -1.21 16,500 16,500 16,300 2,200,740 35,872,062,000
18/04/2017 16,500 0.10 0.61 16,400 16,500 16,200 3,394,390 56,007,435,000
17/04/2017 16,400 -0.65 -3.81 17,000 17,050 16,400 2,640,550 43,305,020,000
14/04/2017 17,050 0.15 0.89 16,700 17,050 16,450 4,089,000 69,717,450,000
13/04/2017 16,900 -0.10 -0.59 16,900 17,100 16,800 4,017,550 67,896,595,000
12/04/2017 17,000 0.00 ■■ 0.00 17,000 17,200 16,800 3,272,610 55,634,370,000
11/04/2017 17,000 0.00 ■■ 0.00 17,000 17,050 16,750 3,274,570 55,667,690,000
10/04/2017 17,000 -0.10 -0.58 17,200 17,250 17,000 3,210,070 54,571,190,000
07/04/2017 17,100 -0.05 -0.29 17,100 17,250 16,800 4,065,580 69,521,418,000
05/04/2017 17,150 -0.05 -0.29 17,200 17,350 17,100 3,256,600 55,850,690,000
04/04/2017 17,200 0.05 0.29 17,300 17,450 17,050 3,160,690 54,363,868,000
03/04/2017 17,150 -0.40 -2.28 17,450 17,550 17,150 3,046,160 52,241,644,000
31/03/2017 17,550 -0.20 -1.13 17,750 17,750 17,400 2,402,720 42,167,736,000
30/03/2017 17,750 0.35 2.01 17,400 17,850 17,350 5,467,270 97,044,042,500
29/03/2017 17,400 0.00 ■■ 0.00 17,450 17,450 17,100 4,029,300 70,109,820,000
28/03/2017 17,400 -0.35 -1.97 17,600 17,800 17,400 3,129,920 54,460,608,000
27/03/2017 17,750 -0.15 -0.84 18,000 18,150 17,650 7,212,840 128,027,910,000
24/03/2017 17,900 0.45 2.58 17,650 17,900 17,400 8,242,990 147,549,521,000
23/03/2017 17,450 0.05 0.29 17,400 17,650 17,200 3,455,890 60,305,280,500
22/03/2017 17,400 0.00 ■■ 0.00 17,400 17,650 17,300 9,321,930 162,201,582,000
21/03/2017 17,400 0.65 3.88 16,800 17,400 16,800 10,006,770 174,117,798,000
20/03/2017 16,750 0.05 0.30 16,700 16,800 16,450 3,017,280 50,539,440,000
17/03/2017 16,700 0.35 2.14 16,350 16,750 16,300 4,646,040 77,588,868,000
16/03/2017 16,350 -0.10 -0.61 16,450 16,550 16,250 1,860,750 30,423,262,500
15/03/2017 16,450 0.05 0.30 16,300 16,450 16,250 1,177,930 19,376,948,500
14/03/2017 16,400 -0.10 -0.61 16,350 16,500 16,300 2,190,590 35,925,676,000
13/03/2017 16,500 -0.05 -0.30 16,500 16,550 16,300 1,377,930 22,735,845,000
10/03/2017 16,550 -0.25 -1.49 16,900 16,900 16,550 2,210,220 36,579,141,000
09/03/2017 16,800 0.20 1.20 16,600 16,950 16,550 4,635,690 77,879,592,000
08/03/2017 16,600 0.10 0.61 16,400 16,750 16,300 2,091,720 34,722,552,000
07/03/2017 16,500 -0.10 -0.60 16,600 16,600 16,400 1,229,860 20,292,690,000
06/03/2017 16,600 0.20 1.22 16,600 16,700 16,400 2,663,090 44,207,294,000
03/03/2017 16,400 0.35 2.18 16,100 16,400 15,800 3,291,400 53,978,960,000
02/03/2017 16,050 -0.25 -1.53 16,400 16,500 16,050 2,357,980 37,845,579,000
01/03/2017 16,300 -0.15 -0.91 16,450 16,450 16,100 2,971,500 48,435,450,000
28/02/2017 16,450 -0.25 -1.50 16,650 16,700 16,400 1,374,710 22,613,979,500
27/02/2017 16,700 0.05 0.30 16,500 16,700 16,450 1,299,320 21,698,644,000
24/02/2017 16,650 0.00 ■■ 0.00 16,500 16,800 16,500 2,717,550 45,247,207,500
23/02/2017 16,650 0.05 0.30 16,600 16,700 16,350 1,917,960 31,934,034,000
22/02/2017 16,600 -0.10 -0.60 16,750 16,800 16,500 2,027,200 33,651,520,000
21/02/2017 16,700 0.10 0.60 16,650 16,850 16,650 3,466,220 57,885,874,000
20/02/2017 16,600 -0.30 -1.78 16,800 16,850 16,500 4,319,650 71,706,190,000
17/02/2017 16,900 -0.10 -0.59 16,900 17,050 16,750 2,315,410 39,130,429,000
16/02/2017 17,000 -0.35 -2.02 17,250 17,450 17,000 4,207,540 71,528,180,000
15/02/2017 17,350 0.35 2.06 16,950 17,400 16,850 3,866,520 67,084,122,000
14/02/2017 17,000 0.15 0.89 16,900 17,050 16,850 3,452,520 58,692,840,000
13/02/2017 16,850 -0.25 -1.46 17,100 17,150 16,850 2,356,920 39,714,102,000
10/02/2017 17,100 0.25 1.48 16,850 17,150 16,800 3,882,460 66,390,066,000
09/02/2017 16,850 -0.15 -0.88 17,000 17,150 16,850 3,894,230 65,617,775,500
08/02/2017 17,000 -0.10 -0.58 17,100 17,200 16,850 3,716,420 63,179,140,000
07/02/2017 17,100 -0.10 -0.58 17,050 17,350 16,950 3,550,940 60,721,074,000
06/02/2017 17,200 0.00 ■■ 0.00 17,200 17,400 17,000 2,896,390 49,817,908,000
03/02/2017 17,200 0.00 ■■ 0.00 17,200 17,550 17,050 4,057,580 69,790,376,000
02/02/2017 17,200 0.30 1.78 16,900 17,200 16,650 3,033,030 52,168,116,000
25/01/2017 16,900 -0.10 -0.59 17,000 17,000 16,500 2,424,360 40,971,684,000
24/01/2017 17,000 0.15 0.89 16,850 17,150 16,850 3,130,040 53,210,680,000
23/01/2017 16,850 0.20 1.20 16,700 17,000 16,600 3,412,290 57,497,086,500
20/01/2017 16,650 0.20 1.22 16,500 16,900 16,400 3,226,890 53,727,718,500
19/01/2017 16,450 0.00 ■■ 0.00 16,350 16,650 16,300 1,997,400 32,857,230,000
18/01/2017 16,450 -0.35 -2.08 16,800 17,300 16,450 5,523,490 90,861,410,500
17/01/2017 16,800 1.00 6.33 16,100 16,850 15,950 6,538,420 109,845,456,000
16/01/2017 15,800 -0.45 -2.77 16,250 16,300 15,800 2,739,610 43,285,838,000
13/01/2017 16,250 -0.25 -1.52 16,500 16,550 16,150 3,414,240 55,481,400,000
12/01/2017 16,500 -0.10 -0.60 16,600 16,600 16,400 3,541,500 58,434,750,000
11/01/2017 16,600 0.50 3.11 16,200 16,600 16,050 7,292,910 121,062,306,000
10/01/2017 16,100 -0.10 -0.62 16,100 16,200 15,950 2,471,780 39,795,658,000
09/01/2017 16,200 0.45 2.86 15,800 16,400 15,800 6,160,700 99,803,340,000
06/01/2017 15,750 0.35 2.27 15,200 16,050 15,200 6,338,280 99,827,910,000
05/01/2017 15,400 -0.05 -0.32 15,350 15,700 15,200 1,988,580 30,624,132,000
04/01/2017 15,450 0.30 1.98 15,300 15,700 15,300 4,674,470 72,220,561,500
03/01/2017 15,150 0.95 6.69 14,350 15,150 14,350 4,954,000 75,053,100,000
30/12/2016 14,200 -0.10 -0.70 14,250 14,400 14,200 1,439,980 20,447,716,000
29/12/2016 14,300 -0.15 -1.04 14,400 14,450 14,200 1,707,820 24,421,826,000
28/12/2016 14,450 -0.05 -0.34 14,550 14,550 14,300 1,805,210 26,085,284,500
27/12/2016 14,500 -0.10 -0.68 14,600 14,600 14,350 1,463,890 21,226,405,000
26/12/2016 14,600 0.00 ■■ 0.00 14,600 14,750 14,550 1,127,830 16,466,318,000
23/12/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,350 1,837,280 26,824,288,000
22/12/2016 14,600 -0.30 -2.01 14,750 14,750 14,500 967,740 14,129,004,000
21/12/2016 14,900 0.15 1.02 14,750 14,900 14,550 1,778,310 26,496,819,000
20/12/2016 14,750 0.00 ■■ 0.00 14,800 14,850 14,650 1,298,970 19,159,807,500
19/12/2016 14,750 0.10 0.68 14,650 15,000 14,650 1,823,730 26,900,017,500
16/12/2016 14,650 -0.35 -2.33 14,550 14,800 14,550 1,663,470 24,369,835,500
15/12/2016 15,000 -0.20 -1.32 14,800 15,000 14,500 2,157,870 32,368,050,000
14/12/2016 15,200 0.90 6.29 14,100 15,200 14,050 1,762,620 26,791,824,000
13/12/2016 14,300 -0.30 -2.05 14,500 14,500 14,000 2,488,130 35,580,259,000
12/12/2016 14,600 -0.15 -1.02 14,600 14,750 14,450 1,565,240 22,852,504,000
09/12/2016 14,750 -0.05 -0.34 14,800 14,900 14,650 772,520 11,394,670,000
08/12/2016 14,800 0.05 0.34 14,750 14,850 14,650 1,623,610 24,029,428,000
07/12/2016 14,750 0.00 ■■ 0.00 14,750 14,850 14,650 1,784,350 26,319,162,500
06/12/2016 14,750 -0.45 -2.96 15,050 15,100 14,500 2,279,090 33,616,577,500
05/12/2016 15,200 -0.10 -0.65 15,300 15,300 15,000 1,640,570 24,936,664,000
02/12/2016 15,300 -0.10 -0.65 15,350 15,400 15,200 1,335,510 20,433,303,000
01/12/2016 15,400 0.10 0.65 15,400 15,400 15,250 2,936,240 45,218,096,000
30/11/2016 15,300 0.10 0.66 15,400 15,450 15,150 2,368,910 36,244,323,000
29/11/2016 15,200 -0.50 -3.18 15,700 15,750 15,200 1,665,320 25,312,864,000
28/11/2016 15,700 -0.20 -1.26 15,800 15,800 15,550 1,818,540 28,551,078,000
25/11/2016 15,900 -0.10 -0.62 16,000 16,000 15,700 840,410 13,362,519,000
24/11/2016 16,000 -0.10 -0.62 16,100 16,100 15,700 617,020 9,872,320,000
23/11/2016 16,100 0.00 ■■ 0.00 16,200 16,350 16,100 3,221,530 51,866,633,000
22/11/2016 16,100 0.60 3.87 15,500 16,100 15,500 1,905,030 30,670,983,000
21/11/2016 15,500 0.20 1.31 15,400 15,700 15,400 2,002,790 31,043,245,000
18/11/2016 15,300 0.00 ■■ 0.00 15,350 15,350 15,200 837,340 12,811,302,000
17/11/2016 15,300 -0.15 -0.97 15,450 15,450 15,300 680,780 10,415,934,000
16/11/2016 15,450 0.10 0.65 15,350 15,500 15,350 554,170 8,561,926,500
15/11/2016 15,350 0.00 ■■ 0.00 15,350 15,500 15,300 943,440 14,481,804,000
14/11/2016 15,350 -0.35 -2.23 15,750 15,750 15,300 1,117,210 17,149,173,500
11/11/2016 15,700 -0.10 -0.63 15,700 15,850 15,550 730,860 11,474,502,000
10/11/2016 15,800 0.00 ■■ 0.00 15,900 15,900 15,700 1,048,200 16,561,560,000
09/11/2016 15,800 0.05 0.32 15,800 15,800 14,800 1,444,880 22,829,104,000
08/11/2016 15,750 -0.05 -0.32 15,800 16,000 15,750 650,940 10,252,305,000
07/11/2016 15,800 -0.40 -2.47 15,950 16,200 15,800 1,291,320 20,402,856,000
04/11/2016 16,200 0.10 0.62 15,900 16,200 15,800 1,590,540 25,766,748,000
03/11/2016 16,100 0.10 0.63 16,200 16,200 15,850 1,917,430 30,870,623,000
02/11/2016 16,850 -0.15 -0.88 17,000 17,000 16,700 1,422,400 23,967,440,000
01/11/2016 17,000 0.30 1.80 16,700 17,000 16,650 1,407,290 23,923,930,000
31/10/2016 16,700 -0.40 -2.34 17,100 17,200 16,700 1,090,960 18,219,032,000
28/10/2016 17,100 0.40 2.40 16,800 17,200 16,750 1,926,490 32,942,979,000
27/10/2016 16,700 -0.55 -3.19 17,100 17,150 16,700 2,307,600 38,536,920,000
26/10/2016 17,250 -0.20 -1.15 17,300 17,500 17,000 1,230,860 21,232,335,000
25/10/2016 17,450 -0.20 -1.13 17,650 17,650 17,200 2,232,770 38,961,836,500
24/10/2016 17,650 0.05 0.28 17,800 17,900 17,600 3,458,020 61,034,053,000
21/10/2016 17,600 0.00 ■■ 0.00 17,400 17,700 17,400 929,330 16,356,208,000
20/10/2016 17,600 -0.10 -0.56 17,800 17,800 17,500 2,281,060 40,146,656,000
19/10/2016 17,700 0.70 4.12 16,850 17,700 16,850 5,957,570 105,448,989,000
18/10/2016 17,000 -0.10 -0.58 17,100 17,100 16,750 251,130 4,269,210,000
17/10/2016 17,100 0.10 0.59 16,900 17,150 16,900 897,530 15,347,763,000
14/10/2016 17,000 0.20 1.19 16,700 17,100 16,650 2,349,780 39,946,260,000
13/10/2016 16,800 0.00 ■■ 0.00 16,750 16,800 16,700 421,910 7,088,088,000
12/10/2016 16,800 0.00 ■■ 0.00 16,800 16,900 16,700 422,240 7,093,632,000
11/10/2016 16,800 0.05 0.30 16,750 16,800 16,400 1,974,890 33,178,152,000
10/10/2016 16,750 -0.25 -1.47 16,950 17,100 16,700 778,870 13,046,072,500
07/10/2016 17,000 -0.30 -1.73 17,200 17,300 16,950 905,070 15,386,190,000
06/10/2016 17,300 0.00 ■■ 0.00 17,250 17,350 17,050 2,478,390 42,876,147,000
05/10/2016 17,300 0.20 1.17 17,100 17,450 17,000 1,597,280 27,632,944,000
04/10/2016 17,100 0.10 0.59 16,900 17,350 16,850 1,684,540 28,805,634,000
03/10/2016 17,000 0.00 ■■ 0.00 17,000 17,100 16,750 1,677,100 28,510,700,000
30/09/2016 17,000 0.00 ■■ 0.00 16,700 17,100 16,650 1,672,670 28,435,390,000
29/09/2016 17,000 -0.35 -2.02 17,300 17,300 16,750 1,270,170 21,592,890,000
28/09/2016 17,350 0.55 3.27 16,800 17,350 16,700 3,589,280 62,274,008,000
27/09/2016 16,800 0.85 5.33 15,800 16,800 15,800 4,499,140 75,585,552,000
26/09/2016 15,950 -0.10 -0.62 16,050 16,050 15,800 775,690 12,372,255,500
23/09/2016 16,050 0.00 ■■ 0.00 16,050 16,050 15,850 753,340 12,091,107,000
22/09/2016 16,050 -0.05 -0.31 16,100 16,300 16,000 502,770 8,069,458,500
21/09/2016 16,100 0.10 0.63 15,800 16,300 15,800 960,130 15,458,093,000
20/09/2016 16,000 0.20 1.27 15,750 16,000 15,550 983,190 15,731,040,000
19/09/2016 15,800 -0.05 -0.32 15,900 15,950 15,750 367,810 5,811,398,000
16/09/2016 15,850 -0.05 -0.31 15,900 15,900 15,600 758,660 12,024,761,000
15/09/2016 15,900 0.00 ■■ 0.00 15,900 16,000 15,750 916,150 14,566,785,000
14/09/2016 15,900 -0.30 -1.85 16,000 16,100 15,900 652,350 10,372,365,000
13/09/2016 16,200 -0.10 -0.61 16,200 16,300 16,100 477,480 7,735,176,000
12/09/2016 16,300 0.00 ■■ 0.00 16,400 16,450 16,100 815,890 13,299,007,000
09/09/2016 16,300 0.00 ■■ 0.00 16,200 16,300 16,200 447,890 7,300,607,000
08/09/2016 16,300 0.20 1.24 16,300 16,300 16,000 541,640 8,828,732,000
07/09/2016 16,100 0.00 ■■ 0.00 16,100 16,200 15,900 1,329,560 21,405,916,000
06/09/2016 16,100 -0.30 -1.83 16,100 16,300 16,100 828,750 13,342,875,000
05/09/2016 16,400 0.00 ■■ 0.00 16,300 16,400 15,900 1,306,300 21,423,320,000
01/09/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,100 900,430 14,767,052,000
31/08/2016 16,400 -0.10 -0.61 16,400 16,500 16,300 734,920 12,052,688,000
30/08/2016 16,500 0.00 ■■ 0.00 16,400 16,500 16,300 466,210 7,692,465,000
29/08/2016 16,500 0.10 0.61 16,500 16,600 16,400 1,091,630 18,011,895,000
26/08/2016 16,400 0.10 0.61 16,400 16,700 16,300 1,297,270 21,275,228,000
25/08/2016 16,300 0.00 ■■ 0.00 16,300 16,400 16,100 703,200 11,462,160,000
24/08/2016 16,300 -0.20 -1.21 16,500 16,500 16,200 1,612,330 26,280,979,000
23/08/2016 16,500 0.00 ■■ 0.00 16,400 16,500 16,300 903,350 14,905,275,000
22/08/2016 16,500 -0.10 -0.60 16,400 16,600 16,400 1,257,980 20,756,670,000
19/08/2016 16,600 -0.10 -0.60 16,700 16,700 16,300 2,029,450 33,688,870,000
18/08/2016 16,700 -0.20 -1.18 16,800 16,800 16,500 1,343,540 22,437,118,000
17/08/2016 16,900 0.00 ■■ 0.00 16,900 17,000 16,700 285,200 4,819,880,000
16/08/2016 16,900 -0.20 -1.17 17,100 17,100 16,800 827,940 13,992,186,000
15/08/2016 17,100 0.00 ■■ 0.00 16,900 17,100 16,800 632,830 10,821,393,000
12/08/2016 17,100 -0.20 -1.16 17,100 17,300 16,800 434,800 7,435,080,000
11/08/2016 17,300 0.40 2.37 16,900 17,300 16,700 1,228,890 21,259,797,000
10/08/2016 16,900 0.40 2.42 16,300 16,900 16,300 1,148,170 19,404,073,000
09/08/2016 16,500 -0.10 -0.60 16,600 16,700 16,400 519,900 8,578,350,000
08/08/2016 16,600 -0.10 -0.60 16,500 16,600 16,200 1,551,990 25,763,034,000
05/08/2016 16,700 -0.20 -1.18 16,700 16,800 16,300 1,690,970 28,239,199,000
04/08/2016 16,900 -0.20 -1.17 17,100 17,200 16,900 1,128,240 19,067,256,000
03/08/2016 17,100 0.00 ■■ 0.00 17,200 17,200 16,800 1,317,460 22,528,566,000
02/08/2016 17,100 -0.50 -2.84 17,500 17,500 17,000 1,169,700 20,001,870,000
01/08/2016 17,600 0.00 ■■ 0.00 17,800 17,800 17,400 707,890 12,458,864,000
29/07/2016 17,600 0.00 ■■ 0.00 17,500 17,600 17,400 805,210 14,171,696,000
28/07/2016 17,600 -0.10 -0.56 17,600 17,800 17,500 501,590 8,827,984,000
27/07/2016 17,700 0.20 1.14 17,400 17,800 17,400 1,091,370 19,317,249,000
26/07/2016 17,500 -0.10 -0.57 17,600 17,700 17,400 858,490 15,023,575,000
25/07/2016 17,600 -0.10 -0.56 17,700 17,800 17,500 581,260 10,230,176,000
22/07/2016 17,700 0.00 ■■ 0.00 17,600 17,700 17,300 2,009,510 35,568,327,000
21/07/2016 17,700 0.00 ■■ 0.00 17,700 17,900 17,600 1,705,470 30,186,819,000
20/07/2016 17,700 -0.30 -1.67 18,000 18,100 17,700 1,363,320 24,130,764,000
19/07/2016 18,000 -0.60 -3.23 18,600 18,600 17,800 2,758,450 49,652,100,000
18/07/2016 18,600 0.10 0.54 18,300 18,700 18,100 2,082,080 38,726,688,000
15/07/2016 18,500 -0.10 -0.54 18,500 18,600 18,300 1,123,160 20,778,460,000
14/07/2016 18,600 0.10 0.54 18,600 19,100 18,600 4,315,400 80,266,440,000
13/07/2016 18,500 0.70 3.93 17,800 18,700 17,800 4,327,780 80,063,930,000
12/07/2016 17,800 0.00 ■■ 0.00 17,900 17,900 17,600 687,640 12,239,992,000
11/07/2016 17,800 0.00 ■■ 0.00 17,800 18,100 17,500 2,012,310 35,819,118,000
08/07/2016 17,800 -0.10 -0.56 17,900 17,900 17,300 1,266,730 22,547,794,000
07/07/2016 17,900 0.00 ■■ 0.00 17,800 17,900 17,700 602,090 10,777,411,000
06/07/2016 17,900 -0.10 -0.56 17,800 17,900 17,700 598,240 10,708,496,000
05/07/2016 18,000 0.50 2.86 17,500 18,200 17,400 2,066,340 37,194,120,000
04/07/2016 17,500 0.10 0.57 17,400 17,500 17,100 1,555,770 27,225,975,000
01/07/2016 17,400 -0.10 -0.57 17,400 17,600 17,300 788,490 13,719,726,000
30/06/2016 17,500 -0.10 -0.57 17,600 17,700 17,400 639,570 11,192,475,000
29/06/2016 17,600 0.10 0.57 17,500 17,800 17,400 1,083,530 19,070,128,000
28/06/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 351,720 6,155,100,000
27/06/2016 17,500 -0.20 -1.13 17,300 17,500 17,100 799,990 13,999,825,000
24/06/2016 17,700 -0.30 -1.67 17,900 17,900 16,900 1,936,510 34,276,227,000
23/06/2016 18,000 0.10 0.56 17,900 18,100 17,800 764,500 13,761,000,000
22/06/2016 17,900 -0.10 -0.56 18,000 18,000 17,800 371,290 6,646,091,000
21/06/2016 18,000 0.00 ■■ 0.00 18,200 18,200 17,900 575,810 10,364,580,000
20/06/2016 18,000 0.00 ■■ 0.00 17,900 18,000 17,800 595,980 10,727,640,000
17/06/2016 18,000 0.00 ■■ 0.00 18,000 18,100 17,700 965,090 17,371,620,000
16/06/2016 18,000 -0.10 -0.55 18,200 18,300 18,000 819,390 14,749,020,000
15/06/2016 18,100 0.00 ■■ 0.00 18,000 18,300 18,000 867,900 15,708,990,000
14/06/2016 18,100 -0.20 -1.09 18,100 18,300 18,000 1,115,200 20,185,120,000
13/06/2016 18,300 -0.30 -1.61 18,500 18,600 18,200 886,660 16,225,878,000
10/06/2016 18,600 -0.20 -1.06 18,700 19,000 18,600 3,935,310 73,196,766,000
09/06/2016 18,800 0.50 2.73 18,300 18,900 18,200 2,943,510 55,337,988,000
08/06/2016 18,300 0.20 1.10 18,000 18,500 18,000 1,699,270 31,096,641,000
07/06/2016 18,100 -0.10 -0.55 18,300 18,300 18,000 1,149,500 20,805,950,000
06/06/2016 18,200 -0.10 -0.55 18,300 18,300 18,000 1,083,280 19,715,696,000
03/06/2016 18,300 -0.20 -1.08 18,500 18,600 18,300 1,115,540 20,414,382,000
02/06/2016 18,500 0.20 1.09 18,300 18,500 18,200 834,990 15,447,315,000
01/06/2016 18,300 0.10 0.55 18,000 18,400 18,000 1,032,960 18,903,168,000
31/05/2016 18,200 0.10 0.55 18,200 18,400 18,100 1,813,280 33,001,696,000
30/05/2016 18,100 0.30 1.69 17,800 18,200 17,700 661,330 11,970,073,000
27/05/2016 17,800 0.30 1.71 17,500 17,800 17,300 1,466,540 26,104,412,000
26/05/2016 17,500 -0.40 -2.23 17,800 17,900 17,400 1,602,380 28,041,650,000
25/05/2016 17,900 0.00 ■■ 0.00 18,000 18,200 17,900 938,560 16,800,224,000
24/05/2016 17,900 0.00 ■■ 0.00 17,900 18,100 17,700 1,644,700 29,440,130,000
23/05/2016 17,900 -0.40 -2.19 18,300 18,400 17,900 1,529,710 27,381,809,000
20/05/2016 18,300 -0.30 -1.61 18,600 18,800 18,200 1,977,000 36,179,100,000
19/05/2016 18,600 -0.40 -2.11 18,900 19,000 18,600 966,170 17,970,762,000
18/05/2016 19,000 0.00 ■■ 0.00 19,000 19,300 18,900 1,985,700 37,728,300,000
17/05/2016 19,000 0.40 2.15 18,800 19,200 18,700 3,209,630 60,982,970,000
16/05/2016 18,600 -0.10 -0.53 18,600 18,800 18,500 1,573,350 29,264,310,000
13/05/2016 18,700 0.00 ■■ 0.00 18,600 18,900 18,500 3,104,020 58,045,174,000
12/05/2016 18,700 0.10 0.54 18,700 18,700 18,400 2,149,990 40,204,813,000
11/05/2016 18,600 0.30 1.64 18,500 18,700 18,400 3,121,100 58,052,460,000
10/05/2016 18,300 0.50 2.81 17,700 18,500 17,500 3,716,070 68,004,081,000
09/05/2016 17,800 -0.30 -1.66 18,200 18,400 17,700 2,115,080 37,648,424,000
06/05/2016 18,100 0.40 2.26 17,700 18,400 17,700 4,363,520 78,979,712,000
05/05/2016 17,700 0.40 2.31 17,200 18,000 17,200 3,034,260 53,706,402,000
04/05/2016 17,300 -0.20 -1.14 17,300 17,700 17,000 1,426,100 24,671,530,000
29/04/2016 17,500 1.00 6.06 16,500 17,500 16,500 3,038,650 53,176,375,000
28/04/2016 16,500 -0.50 -2.94 17,000 17,100 16,500 866,470 14,296,755,000
27/04/2016 17,000 -0.30 -1.73 17,400 17,400 16,800 1,222,870 20,788,790,000
26/04/2016 17,300 -0.20 -1.14 17,500 17,500 17,100 956,530 16,547,969,000
25/04/2016 17,500 0.50 2.94 17,500 18,000 17,500 3,955,540 69,221,950,000
22/04/2016 17,000 1.10 6.92 15,800 17,000 15,700 2,817,020 47,889,340,000
21/04/2016 15,900 0.20 1.27 15,800 15,900 15,600 854,710 13,589,889,000
20/04/2016 15,700 0.10 0.64 15,700 15,900 15,600 1,067,790 16,764,303,000
19/04/2016 15,600 -0.40 -2.50 15,900 15,900 15,600 1,099,770 17,156,412,000
15/04/2016 16,000 0.10 0.63 16,200 16,200 15,900 701,360 11,221,760,000
14/04/2016 15,900 0.10 0.63 15,800 16,300 15,700 1,642,570 26,116,863,000
13/04/2016 15,800 -0.40 -2.47 16,000 16,100 15,500 2,085,010 32,943,158,000
12/04/2016 16,200 -0.50 -2.99 16,500 16,600 16,100 1,533,930 24,849,666,000
11/04/2016 16,700 -0.10 -0.60 16,800 16,900 16,500 1,312,000 21,910,400,000
08/04/2016 16,800 -0.10 -0.59 16,900 16,900 16,800 259,830 4,365,144,000
07/04/2016 16,900 0.00 ■■ 0.00 17,000 17,000 16,800 452,990 7,655,531,000
06/04/2016 16,900 0.30 1.81 16,600 16,900 16,600 1,197,530 20,238,257,000
05/04/2016 16,600 0.10 0.61 16,500 16,700 16,500 437,370 7,260,342,000
04/04/2016 16,500 -0.10 -0.60 16,600 17,000 16,500 764,980 12,622,170,000
01/04/2016 16,600 -0.10 -0.60 16,800 17,000 16,600 1,187,420 19,711,172,000
31/03/2016 16,700 -0.20 -1.18 17,100 17,200 16,700 769,430 12,849,481,000
30/03/2016 16,900 0.00 ■■ 0.00 16,900 17,000 16,700 824,140 13,927,966,000
29/03/2016 16,900 -0.30 -1.74 17,000 17,200 16,900 697,840 11,793,496,000
28/03/2016 17,200 -0.10 -0.58 17,400 17,400 17,100 580,320 9,981,504,000
25/03/2016 17,300 0.10 0.58 17,200 17,300 16,900 1,473,220 25,486,706,000
24/03/2016 17,200 -0.40 -2.27 17,500 17,500 17,200 943,010 16,219,772,000
23/03/2016 17,600 0.30 1.73 17,300 17,600 17,300 994,300 17,499,680,000
22/03/2016 17,300 -0.30 -1.70 17,600 17,600 17,300 1,313,850 22,729,605,000
21/03/2016 17,600 0.00 ■■ 0.00 17,700 17,900 17,600 1,464,080 25,767,808,000
18/03/2016 17,600 -0.10 -0.56 17,700 17,700 17,300 954,300 16,795,680,000
17/03/2016 17,700 0.00 ■■ 0.00 17,800 17,900 17,700 970,590 17,179,443,000
16/03/2016 17,700 0.20 1.14 17,500 17,800 17,400 1,398,670 24,756,459,000
15/03/2016 17,500 -0.20 -1.13 17,700 17,700 17,400 1,208,710 21,152,425,000
14/03/2016 17,700 0.00 ■■ 0.00 17,800 17,900 17,600 968,310 17,139,087,000
11/03/2016 17,700 0.00 ■■ 0.00 17,900 18,000 17,700 1,299,460 23,000,442,000
10/03/2016 17,700 0.30 1.72 17,600 17,700 17,400 951,910 16,848,807,000
09/03/2016 17,400 -0.40 -2.25 17,800 17,900 17,300 1,236,990 21,523,626,000
08/03/2016 17,800 -0.10 -0.56 17,900 18,000 17,700 1,485,440 26,440,832,000
07/03/2016 17,900 -0.20 -1.10 18,200 18,200 17,900 1,713,710 30,675,409,000
04/03/2016 18,100 -0.10 -0.55 18,200 18,300 18,100 1,180,200 21,361,620,000
03/03/2016 18,200 -0.10 -0.55 18,300 18,400 18,000 1,274,450 23,194,990,000
02/03/2016 18,300 0.60 3.39 18,000 18,300 17,900 1,811,300 33,146,790,000
01/03/2016 17,700 0.00 ■■ 0.00 17,700 18,100 17,700 1,866,330 33,034,041,000
29/02/2016 17,700 -0.70 -3.80 18,200 18,300 17,700 2,484,180 43,969,986,000
26/02/2016 18,400 0.10 0.55 18,500 18,700 18,200 1,813,600 33,370,240,000
25/02/2016 18,300 0.20 1.10 18,600 19,000 18,100 3,264,500 59,740,350,000
24/02/2016 18,100 1.10 6.47 16,900 18,100 16,800 5,780,650 104,629,765,000
23/02/2016 17,000 -0.20 -1.16 17,300 17,400 16,900 1,871,900 31,822,300,000
22/02/2016 17,200 0.70 4.24 16,700 17,200 16,600 2,247,920 38,664,224,000
19/02/2016 16,500 0.40 2.48 16,200 16,700 16,100 1,647,780 27,188,370,000
18/02/2016 16,100 0.10 0.63 16,200 16,400 16,100 1,277,910 20,574,351,000
17/02/2016 16,000 -0.30 -1.84 16,300 16,300 16,000 1,511,740 24,187,840,000
16/02/2016 16,300 -0.10 -0.61 16,500 16,500 16,200 781,240 12,734,212,000
15/02/2016 16,400 0.00 ■■ 0.00 16,300 16,500 16,100 452,890 7,427,396,000
05/02/2016 16,400 0.20 1.23 16,200 16,400 16,100 490,750 8,048,300,000
04/02/2016 16,200 -0.20 -1.22 16,500 16,600 16,200 1,099,370 17,809,794,000
03/02/2016 16,400 0.20 1.23 16,100 16,400 16,000 718,690 11,786,516,000
02/02/2016 16,200 -0.10 -0.61 16,300 16,800 16,000 824,540 13,357,548,000
01/02/2016 16,300 -0.50 -2.98 16,500 16,900 16,300 1,626,710 26,515,373,000
29/01/2016 16,800 0.30 1.82 16,500 16,900 16,400 1,764,470 29,643,096,000
28/01/2016 16,500 -0.70 -4.07 17,500 17,500 16,500 1,853,090 30,575,985,000
27/01/2016 17,200 0.70 4.24 16,500 17,300 16,400 2,314,620 39,811,464,000
26/01/2016 16,500 0.50 3.12 16,300 16,800 15,500 2,678,070 44,188,155,000
25/01/2016 16,000 1.00 6.67 15,600 16,000 15,500 1,964,520 31,432,320,000
22/01/2016 15,000 -0.80 -5.06 15,800 15,900 14,700 5,376,560 80,648,400,000
21/01/2016 15,800 -1.10 -6.51 16,800 16,900 15,800 2,699,730 42,655,734,000
20/01/2016 16,900 -0.20 -1.17 17,100 17,100 16,800 760,120 12,846,028,000
19/01/2016 17,100 0.50 3.01 16,600 17,200 16,600 1,606,710 27,474,741,000
18/01/2016 16,600 -1.20 -6.74 17,400 17,400 16,600 3,664,530 60,831,198,000
15/01/2016 17,800 -0.70 -3.78 18,500 18,800 17,800 1,334,000 23,745,200,000
14/01/2016 18,500 -0.50 -2.63 18,800 18,900 18,400 1,115,000 20,627,500,000
13/01/2016 19,000 -0.30 -1.55 19,400 19,500 18,900 528,540 10,042,260,000
12/01/2016 19,300 0.30 1.58 19,000 19,300 19,000 615,630 11,881,659,000
11/01/2016 19,000 0.20 1.06 19,000 19,300 18,900 902,550 17,148,450,000
08/01/2016 18,800 -0.50 -2.59 19,300 19,300 18,300 1,217,770 22,894,076,000
07/01/2016 19,300 -0.90 -4.46 20,100 20,200 19,000 2,583,350 49,858,655,000
06/01/2016 20,200 0.10 0.50 20,000 20,300 20,000 895,200 18,083,040,000
05/01/2016 20,100 -0.10 -0.50 20,200 20,400 20,000 1,104,280 22,196,028,000
04/01/2016 20,200 -0.40 -1.94 20,800 20,800 20,200 1,019,270 20,589,254,000
31/12/2015 20,600 -0.20 -0.96 20,700 20,900 20,500 1,000,490 20,610,094,000
30/12/2015 20,800 0.10 0.48 20,700 21,100 20,700 1,242,400 25,841,920,000
29/12/2015 20,700 0.50 2.48 20,300 20,700 20,100 979,430 20,274,201,000
28/12/2015 20,200 -0.20 -0.98 20,400 20,500 20,000 1,567,150 31,656,430,000
25/12/2015 20,400 -0.10 -0.49 20,500 20,800 20,400 1,179,440 24,060,576,000
24/12/2015 20,500 -0.20 -0.97 20,900 20,900 20,500 625,710 12,827,055,000
23/12/2015 20,700 -0.20 -0.96 20,900 21,200 20,700 660,920 13,681,044,000
22/12/2015 20,900 0.20 0.97 20,700 21,300 20,600 1,438,220 30,058,798,000
21/12/2015 20,700 -0.60 -2.82 20,900 21,000 20,600 2,292,130 47,447,091,000
18/12/2015 21,300 -0.20 -0.93 21,100 21,500 21,100 1,297,640 27,639,732,000
17/12/2015 21,500 0.90 4.37 21,800 21,800 21,200 1,962,310 42,189,665,000
16/12/2015 20,600 0.60 3.00 20,000 20,800 20,000 6,453,910 132,950,546,000
15/12/2015 20,000 0.00 ■■ 0.00 20,000 20,300 19,800 1,710,810 34,216,200,000
14/12/2015 20,000 -0.10 -0.50 20,000 20,400 19,900 479,600 9,592,000,000
11/12/2015 20,100 -0.20 -0.99 20,200 20,400 20,100 938,690 18,867,669,000
10/12/2015 20,300 -0.30 -1.46 20,300 20,600 20,200 685,510 13,915,853,000
09/12/2015 20,600 -0.40 -1.90 21,200 21,200 20,600 317,220 6,534,732,000
08/12/2015 21,000 0.50 2.44 20,300 21,000 20,200 859,320 18,045,720,000
07/12/2015 20,500 -0.30 -1.44 20,500 20,800 20,400 615,120 12,609,960,000
04/12/2015 20,800 -0.50 -2.35 21,100 21,200 20,800 580,460 12,073,568,000
03/12/2015 21,300 0.10 0.47 21,400 21,400 21,200 903,160 19,237,308,000
02/12/2015 21,200 0.50 2.42 20,800 21,700 20,800 1,343,120 28,474,144,000
01/12/2015 20,700 0.30 1.47 20,300 20,800 20,200 798,460 16,528,122,000
30/11/2015 20,400 -0.90 -4.23 21,000 21,000 20,100 1,245,420 25,406,568,000
27/11/2015 21,300 -0.30 -1.39 21,700 21,700 21,200 1,031,890 21,979,257,000
26/11/2015 21,600 -1.00 -4.42 21,400 22,000 21,400 2,465,300 53,250,480,000
25/11/2015 22,600 -0.30 -1.31 22,700 23,000 22,400 449,700 10,163,220,000
24/11/2015 22,900 -0.30 -1.29 23,100 23,200 22,800 573,180 13,125,822,000
23/11/2015 23,200 -0.30 -1.28 23,300 23,500 23,200 483,040 11,206,528,000
20/11/2015 23,500 0.10 0.43 23,400 23,500 23,200 796,570 18,719,395,000
19/11/2015 23,400 0.00 ■■ 0.00 23,500 23,600 23,300 222,220 5,199,948,000
18/11/2015 23,400 0.00 ■■ 0.00 23,400 23,500 23,300 376,510 8,810,334,000
17/11/2015 23,400 -0.10 -0.43 23,600 23,600 23,300 487,770 11,413,818,000
16/11/2015 23,500 -0.20 -0.84 23,600 23,700 23,300 204,700 4,810,450,000
13/11/2015 23,700 0.40 1.72 23,300 23,700 23,000 577,460 13,685,802,000
12/11/2015 23,300 0.20 0.87 23,100 23,400 22,900 722,320 16,830,056,000
11/11/2015 23,100 -0.30 -1.28 23,400 23,500 23,100 285,280 6,589,968,000
10/11/2015 23,400 -0.30 -1.27 23,700 23,700 23,300 644,920 15,091,128,000
09/11/2015 23,700 0.10 0.42 23,600 23,900 23,500 360,310 8,539,347,000
06/11/2015 23,600 0.00 ■■ 0.00 23,600 24,000 23,400 700,470 16,531,092,000
05/11/2015 23,600 -0.10 -0.42 23,600 23,800 23,500 578,350 13,649,060,000
04/11/2015 23,700 -0.30 -1.25 24,000 24,200 23,700 755,690 17,909,853,000
03/11/2015 24,000 -0.10 -0.41 24,100 24,100 23,800 686,240 16,469,760,000
02/11/2015 24,100 0.00 ■■ 0.00 24,000 24,400 24,000 856,570 20,643,337,000
30/10/2015 24,100 -0.10 -0.41 24,100 24,300 24,000 444,740 10,718,234,000
29/10/2015 24,200 0.20 0.83 24,200 24,300 24,000 729,800 17,661,160,000
28/10/2015 24,000 -0.40 -1.64 24,300 24,500 24,000 583,210 13,997,040,000
27/10/2015 24,400 0.10 0.41 24,400 24,600 24,300 759,540 18,532,776,000
26/10/2015 24,300 -0.30 -1.22 24,700 24,700 24,300 743,780 18,073,854,000
23/10/2015 24,600 0.50 2.07 24,500 24,700 24,300 1,075,700 26,462,220,000
22/10/2015 24,100 0.10 0.42 24,000 24,400 23,800 312,420 7,529,322,000
21/10/2015 24,000 0.00 ■■ 0.00 24,000 24,300 23,800 749,170 17,980,080,000
20/10/2015 24,000 -0.50 -2.04 24,400 24,500 24,000 992,240 23,813,760,000
19/10/2015 24,500 0.00 ■■ 0.00 24,500 24,600 24,300 589,810 14,450,345,000
16/10/2015 24,500 0.10 0.41 24,400 24,700 24,300 1,057,440 25,907,280,000
15/10/2015 24,400 0.00 ■■ 0.00 24,500 24,700 24,200 1,234,690 30,126,436,000
14/10/2015 24,400 -0.20 -0.81 24,600 24,600 24,300 776,170 18,938,548,000
13/10/2015 24,600 0.10 0.41 24,500 24,800 24,400 783,600 19,276,560,000
12/10/2015 24,500 0.10 0.41 24,200 24,900 24,200 1,027,720 25,179,140,000
09/10/2015 24,400 0.20 0.83 24,500 24,900 24,200 1,805,900 44,063,960,000
08/10/2015 24,200 0.20 0.83 24,000 24,500 24,000 894,920 21,657,064,000
07/10/2015 24,000 -0.60 -2.44 24,800 24,800 24,000 764,870 18,356,880,000
06/10/2015 24,600 1.00 4.24 24,000 24,700 24,000 1,791,950 44,081,970,000
05/10/2015 23,600 0.40 1.72 23,400 23,700 23,300 499,560 11,789,616,000
02/10/2015 23,200 -0.30 -1.28 23,500 23,500 23,200 577,300 13,393,360,000
01/10/2015 23,500 -0.20 -0.84 23,600 23,900 23,500 201,000 4,723,500,000
30/09/2015 23,700 0.20 0.85 23,500 23,900 23,500 600,380 14,229,006,000
29/09/2015 23,500 0.00 ■■ 0.00 23,200 23,600 23,100 1,326,250 31,166,875,000
28/09/2015 23,500 -0.50 -2.08 24,000 24,000 23,500 825,810 19,406,535,000
25/09/2015 24,000 0.10 0.42 23,900 24,200 23,800 762,190 18,292,560,000
24/09/2015 23,900 -0.30 -1.24 24,300 24,500 23,900 1,178,880 28,175,232,000
23/09/2015 24,200 -0.40 -1.63 24,100 24,300 23,800 2,326,020 56,289,684,000
22/09/2015 24,600 -0.20 -0.81 24,800 24,900 24,400 893,470 21,979,362,000
21/09/2015 24,800 0.30 1.22 24,500 25,000 24,000 761,850 18,893,880,000
18/09/2015 24,500 -0.30 -1.21 23,100 24,800 23,100 6,916,750 169,460,375,000
17/09/2015 24,800 -1.80 -6.77 24,800 24,800 24,800 68,170 1,690,616,000
16/09/2015 26,600 -1.90 -6.67 26,600 26,600 26,600 130,560 3,472,896,000
15/09/2015 28,500 1.80 6.74 28,500 28,500 27,800 9,105,340 259,502,190,000
14/09/2015 26,700 1.70 6.80 26,700 26,700 26,700 1,337,100 35,700,570,000
11/09/2015 25,000 -0.40 -1.57 25,300 25,600 24,900 1,772,310 44,307,750,000
10/09/2015 25,400 -0.40 -1.55 25,300 25,900 25,200 1,899,900 48,257,460,000
09/09/2015 25,800 0.40 1.57 26,500 26,500 25,700 2,989,190 77,121,102,000
08/09/2015 25,400 1.60 6.72 23,800 25,400 23,800 4,291,870 109,013,498,000
07/09/2015 23,800 0.80 3.48 23,600 24,300 23,400 2,195,310 52,248,378,000
04/09/2015 23,000 -0.30 -1.29 23,000 23,500 23,000 916,910 21,088,930,000
03/09/2015 23,300 -0.30 -1.27 23,600 23,600 22,900 1,626,640 37,900,712,000
01/09/2015 23,600 0.40 1.72 23,000 23,700 22,900 1,682,720 39,712,192,000
31/08/2015 23,200 -0.10 -0.43 23,300 23,400 22,800 1,706,340 39,587,088,000
28/08/2015 23,300 0.70 3.10 22,600 23,300 22,500 2,490,750 58,034,475,000
27/08/2015 22,600 0.80 3.67 22,300 22,700 22,100 2,536,570 57,326,482,000
26/08/2015 21,800 1.40 6.86 20,400 21,800 20,400 1,858,500 40,515,300,000
25/08/2015 20,400 0.60 3.03 19,000 20,600 19,000 2,327,500 47,481,000,000
24/08/2015 19,800 -1.40 -6.60 21,200 21,200 19,800 3,840,300 76,037,940,000
21/08/2015 21,200 -0.20 -0.93 20,800 21,400 20,000 2,601,620 55,154,344,000
20/08/2015 21,400 -0.60 -2.73 21,500 22,100 21,200 1,138,910 24,372,674,000
19/08/2015 22,000 0.00 ■■ 0.00 21,100 22,500 21,100 1,307,770 28,770,940,000
18/08/2015 22,000 1.00 4.76 20,800 22,000 20,600 2,133,850 46,944,700,000
17/08/2015 21,000 -1.40 -6.25 22,300 22,400 20,900 2,910,110 61,112,310,000
14/08/2015 22,400 0.40 1.82 22,100 22,800 21,900 1,208,870 27,078,688,000
13/08/2015 23,000 -0.90 -3.77 23,900 23,900 23,000 2,592,400 59,625,200,000
12/08/2015 23,900 -0.60 -2.45 24,200 24,400 23,800 1,738,480 41,549,672,000
11/08/2015 24,500 0.60 2.51 24,000 25,100 23,900 2,912,710 71,361,395,000
10/08/2015 23,900 0.50 2.14 23,400 23,900 23,300 741,270 17,716,353,000
07/08/2015 23,400 0.00 ■■ 0.00 23,400 23,600 23,000 1,370,750 32,075,550,000
06/08/2015 23,400 -0.70 -2.90 24,200 24,300 23,100 2,485,570 58,162,338,000
05/08/2015 24,100 0.40 1.69 23,800 24,300 23,800 1,689,600 40,719,360,000
04/08/2015 23,700 -1.20 -4.82 24,900 25,000 23,600 3,000,080 71,101,896,000
03/08/2015 24,900 -0.60 -2.35 25,300 25,300 24,300 3,550,470 88,406,703,000
31/07/2015 25,500 -0.40 -1.54 26,200 26,400 25,500 1,560,060 39,781,530,000
30/07/2015 25,900 0.10 0.39 25,800 26,100 25,600 1,024,140 26,525,226,000
29/07/2015 25,800 -0.20 -0.77 26,200 26,400 25,700 1,850,030 47,730,774,000
28/07/2015 26,000 -0.30 -1.14 26,300 26,700 26,000 1,836,300 47,743,800,000
27/07/2015 26,300 0.60 2.33 25,600 26,500 25,600 1,747,310 45,954,253,000
24/07/2015 25,700 -0.20 -0.77 25,900 26,100 25,600 1,457,980 37,470,086,000
23/07/2015 25,900 -0.50 -1.89 26,500 26,800 25,900 3,037,270 78,665,293,000
22/07/2015 26,400 1.40 5.60 24,800 26,400 24,800 1,793,210 47,340,744,000
21/07/2015 25,000 0.00 ■■ 0.00 25,000 25,400 24,800 2,000,630 50,015,750,000
20/07/2015 25,000 -0.40 -1.57 25,000 25,300 24,500 2,687,400 67,185,000,000
17/07/2015 25,400 -0.40 -1.55 25,700 25,800 25,400 1,601,570 40,679,878,000
16/07/2015 25,800 -0.20 -0.77 25,800 26,000 25,300 1,999,870 51,596,646,000
15/07/2015 26,000 -0.40 -1.52 26,500 26,900 25,800 2,917,830 75,863,580,000
14/07/2015 26,400 0.60 2.33 25,700 26,900 25,500 3,092,980 81,654,672,000
13/07/2015 25,800 0.10 0.39 25,700 26,200 25,200 2,417,630 62,374,854,000
10/07/2015 25,700 0.40 1.58 25,700 25,900 25,300 3,914,560 100,604,192,000
09/07/2015 25,300 -0.60 -2.32 25,200 26,200 25,100 5,260,640 133,094,192,000
08/07/2015 25,900 -0.80 -3.00 26,300 27,400 25,100 4,433,040 114,815,736,000
07/07/2015 26,700 1.40 5.53 25,300 27,000 24,700 3,130,440 83,582,748,000
06/07/2015 25,300 0.70 2.85 24,900 25,600 24,700 2,877,760 72,807,328,000
03/07/2015 24,600 1.20 5.13 24,000 25,000 23,500 2,702,600 66,483,960,000
02/07/2015 23,400 1.50 6.85 21,800 23,400 21,800 4,039,430 94,522,662,000
01/07/2015 21,900 -0.20 -0.90 22,200 22,300 21,700 1,437,650 31,484,535,000
30/06/2015 22,100 -0.10 -0.45 22,000 22,700 22,000 2,042,130 45,131,073,000
29/06/2015 22,200 0.70 3.26 21,300 22,300 21,200 2,151,360 47,760,192,000
26/06/2015 21,500 -1.20 -5.29 22,700 22,700 21,500 2,965,660 63,761,690,000
25/06/2015 22,700 0.10 0.44 22,500 22,800 22,100 1,556,650 35,335,955,000
24/06/2015 22,600 -0.10 -0.44 22,600 22,700 22,400 1,771,700 40,040,420,000
23/06/2015 22,700 0.20 0.89 22,500 22,800 22,300 1,958,010 44,446,827,000
22/06/2015 22,500 0.70 3.21 21,800 22,500 21,800 3,260,090 73,352,025,000
19/06/2015 21,800 0.50 2.35 21,600 22,200 21,500 1,947,610 42,457,898,000
18/06/2015 21,300 -0.20 -0.93 21,500 21,700 21,300 697,040 14,846,952,000
17/06/2015 21,500 0.00 ■■ 0.00 21,200 21,700 21,100 1,396,270 30,019,805,000
16/06/2015 21,500 -0.50 -2.27 22,200 22,400 21,500 1,682,910 36,182,565,000
15/06/2015 22,000 0.80 3.77 21,300 22,000 21,200 2,040,050 44,881,100,000
12/06/2015 21,200 -0.20 -0.93 21,400 21,600 21,100 1,291,230 27,374,076,000
11/06/2015 21,400 0.20 0.94 21,400 21,700 21,000 1,450,590 31,042,626,000
10/06/2015 21,200 0.00 ■■ 0.00 21,200 21,300 20,600 2,616,750 55,475,100,000
09/06/2015 21,200 -0.60 -2.75 21,800 22,000 21,000 3,117,630 66,093,756,000
08/06/2015 21,800 0.00 ■■ 0.00 22,300 22,600 21,800 2,974,130 64,836,034,000
05/06/2015 21,800 1.20 5.83 20,500 21,900 20,500 2,937,100 64,028,780,000
04/06/2015 20,600 0.00 ■■ 0.00 20,600 21,100 20,400 2,761,430 56,885,458,000
03/06/2015 20,600 0.00 ■■ 0.00 20,700 21,200 20,200 1,709,380 35,213,228,000
02/06/2015 20,600 -0.30 -1.44 20,900 21,900 20,500 3,699,620 76,212,172,000
01/06/2015 20,900 0.70 3.47 20,200 21,600 19,900 2,520,640 52,681,376,000
29/05/2015 20,200 -0.10 -0.49 20,200 20,700 20,000 2,213,330 44,709,266,000
28/05/2015 20,300 0.80 4.10 19,600 20,700 19,400 3,016,040 61,225,612,000
27/05/2015 19,500 0.30 1.56 19,100 19,900 19,000 2,260,150 44,072,925,000
26/05/2015 19,200 0.60 3.23 18,600 19,300 18,500 2,855,890 54,833,088,000
25/05/2015 18,600 0.30 1.64 18,200 18,700 18,200 1,170,460 21,770,556,000
22/05/2015 18,300 0.50 2.81 17,800 18,400 17,800 1,889,170 34,571,811,000
21/05/2015 17,800 0.00 ■■ 0.00 17,900 18,100 17,800 984,730 17,528,194,000
20/05/2015 17,800 0.50 2.89 17,300 17,900 17,300 1,103,900 19,649,420,000
19/05/2015 17,300 0.20 1.17 17,300 17,400 17,100 481,540 8,330,642,000
18/05/2015 17,100 -0.20 -1.16 17,300 17,400 17,000 677,080 11,578,068,000
15/05/2015 17,300 -0.20 -1.14 17,600 17,700 17,300 1,013,200 17,528,360,000
14/05/2015 17,500 0.20 1.16 17,300 17,700 17,100 804,260 14,074,550,000
13/05/2015 17,300 -0.20 -1.14 17,500 17,600 17,000 1,621,480 28,051,604,000
12/05/2015 17,500 -0.20 -1.13 17,700 17,800 17,100 1,428,100 24,991,750,000
11/05/2015 17,700 -0.20 -1.12 17,900 18,000 17,700 465,380 8,237,226,000
08/05/2015 17,900 0.50 2.87 17,800 18,000 17,500 1,376,640 24,641,856,000
07/05/2015 18,400 0.60 3.37 17,600 18,500 17,600 771,260 14,191,184,000
06/05/2015 17,800 -0.20 -1.11 18,000 18,200 17,600 761,530 13,555,234,000
05/05/2015 18,000 0.50 2.86 17,700 18,100 17,100 1,981,420 35,665,560,000
04/05/2015 17,500 -1.30 -6.91 18,800 18,800 17,500 1,881,900 32,933,250,000
27/04/2015 18,800 -0.20 -1.05 19,000 19,200 18,800 950,380 17,867,144,000
24/04/2015 19,000 0.40 2.15 18,700 19,000 18,700 684,920 13,013,480,000
23/04/2015 18,600 0.00 ■■ 0.00 18,700 18,800 18,400 1,127,420 20,970,012,000
22/04/2015 18,600 -0.20 -1.06 18,800 19,000 18,400 2,705,440 50,321,184,000
21/04/2015 18,800 -0.30 -1.57 19,000 19,300 18,800 2,204,810 41,450,428,000
20/04/2015 19,100 -0.20 -1.04 19,200 19,300 19,000 1,284,590 24,535,669,000
17/04/2015 19,300 -0.30 -1.53 19,600 19,800 19,300 2,686,790 51,855,047,000
16/04/2015 19,600 0.60 3.16 19,000 19,700 19,000 4,920,810 96,447,876,000
15/04/2015 19,000 0.00 ■■ 0.00 18,800 19,100 18,800 2,069,480 39,320,120,000
14/04/2015 19,000 0.00 ■■ 0.00 19,000 19,400 18,900 5,097,900 96,860,100,000
13/04/2015 19,000 0.00 ■■ 0.00 19,000 19,200 18,700 1,486,590 28,245,210,000
10/04/2015 19,000 0.10 0.53 18,800 19,300 18,800 3,852,170 73,191,230,000
09/04/2015 18,900 0.40 2.16 18,400 18,900 18,400 2,454,430 46,388,727,000
08/04/2015 18,500 0.10 0.54 18,400 18,600 18,300 910,500 16,844,250,000
07/04/2015 18,400 0.60 3.37 17,700 18,400 17,700 2,636,680 48,514,912,000
06/04/2015 17,800 0.00 ■■ 0.00 17,800 17,900 17,700 569,590 10,138,702,000
03/04/2015 17,800 -0.10 -0.56 17,900 18,000 17,700 1,450,020 25,810,356,000
02/04/2015 17,900 0.60 3.47 17,500 17,900 17,300 1,271,640 22,762,356,000
01/04/2015 17,300 -0.30 -1.70 17,600 17,700 17,300 1,268,780 21,949,894,000
31/03/2015 17,600 0.30 1.73 17,100 17,800 17,100 1,169,760 20,587,776,000
30/03/2015 17,300 -0.40 -2.26 17,700 17,800 17,300 1,263,880 21,865,124,000
27/03/2015 17,700 -0.10 -0.56 17,900 18,000 17,600 1,477,530 26,152,281,000
26/03/2015 17,800 0.40 2.30 17,200 18,000 17,200 2,105,980 37,486,444,000
25/03/2015 17,400 0.20 1.16 17,300 17,600 17,100 1,102,480 19,183,152,000
24/03/2015 17,200 -0.10 -0.58 17,100 17,200 16,700 2,786,500 47,927,800,000
23/03/2015 17,300 -0.60 -3.35 17,900 18,100 17,200 1,769,900 30,619,270,000
20/03/2015 17,900 0.20 1.13 17,600 18,000 17,600 1,173,340 21,002,786,000
19/03/2015 17,700 -0.30 -1.67 18,100 18,200 17,600 1,820,330 32,219,841,000
18/03/2015 18,000 -0.30 -1.64 18,200 18,300 17,900 2,495,840 44,925,120,000
17/03/2015 18,300 0.00 ■■ 0.00 18,300 18,500 18,200 1,211,420 22,168,986,000
16/03/2015 18,300 -0.30 -1.61 18,500 18,600 18,300 1,402,610 25,667,763,000
13/03/2015 18,600 0.20 1.09 18,500 18,800 18,500 2,433,590 45,264,774,000
12/03/2015 18,400 0.10 0.55 18,300 18,500 18,300 1,252,200 23,040,480,000
11/03/2015 18,300 0.00 ■■ 0.00 18,100 18,600 18,100 1,830,980 33,506,934,000
10/03/2015 18,300 0.20 1.10 18,000 18,400 18,000 1,700,740 31,123,542,000
09/03/2015 18,100 -0.40 -2.16 18,500 18,600 18,000 1,681,020 30,426,462,000
06/03/2015 18,500 0.40 2.21 18,000 18,700 17,900 3,674,670 67,981,395,000
05/03/2015 18,100 -0.50 -2.69 18,600 18,700 18,100 2,812,950 50,914,395,000
04/03/2015 18,600 0.00 ■■ 0.00 18,600 18,700 18,300 3,163,180 58,835,148,000
03/03/2015 18,600 0.10 0.54 18,500 18,800 18,500 2,069,810 38,498,466,000
02/03/2015 18,500 -0.10 -0.54 18,400 18,700 18,300 2,321,900 42,955,150,000
27/02/2015 18,600 -0.30 -1.59 18,900 19,100 18,500 2,068,430 38,472,798,000
26/02/2015 18,900 0.40 2.16 18,500 19,000 18,500 2,272,350 42,947,415,000
25/02/2015 18,500 0.00 ■■ 0.00 18,800 19,200 18,400 6,844,330 126,620,105,000
24/02/2015 18,500 0.70 3.93 18,100 18,600 18,000 2,604,540 48,183,990,000
13/02/2015 17,800 0.00 ■■ 0.00 17,800 18,100 17,500 2,237,110 39,820,558,000
12/02/2015 17,800 -0.30 -1.66 18,100 18,200 17,500 2,683,000 47,757,400,000
11/02/2015 18,100 0.20 1.12 17,800 18,200 17,700 2,092,460 37,873,526,000
10/02/2015 17,900 0.60 3.47 17,800 18,100 17,600 3,685,400 65,968,660,000
09/02/2015 17,300 -0.10 -0.57 17,200 17,700 17,100 4,540,560 78,551,688,000
06/02/2015 17,400 1.00 6.10 16,500 17,400 16,300 2,719,610 47,321,214,000
05/02/2015 16,400 0.70 4.46 15,800 16,500 15,800 1,889,090 30,981,076,000
04/02/2015 15,700 -0.30 -1.88 15,700 15,900 15,100 4,557,400 71,551,180,000
03/02/2015 16,000 -1.20 -6.98 17,500 17,500 16,000 4,755,860 76,093,760,000
02/02/2015 17,200 -0.30 -1.71 17,400 17,700 17,200 2,416,500 41,563,800,000
30/01/2015 17,500 -0.70 -3.85 18,000 18,100 17,400 4,223,660 73,914,050,000
29/01/2015 18,200 -0.40 -2.15 18,500 18,800 17,900 4,488,270 81,686,514,000
28/01/2015 18,600 1.20 6.90 17,400 18,600 17,400 7,664,440 142,558,584,000
27/01/2015 17,400 0.00 ■■ 0.00 17,300 18,000 17,100 6,307,270 109,746,498,000
26/01/2015 17,400 0.00 ■■ 0.00 17,400 17,600 17,200 2,805,130 48,809,262,000
23/01/2015 17,400 0.70 4.19 17,200 17,700 17,100 5,685,560 98,928,744,000
22/01/2015 16,700 1.00 6.37 15,700 16,700 15,400 4,915,010 82,080,667,000
21/01/2015 15,700 -0.50 -3.09 16,200 16,300 15,700 1,726,690 27,109,033,000
20/01/2015 16,200 -0.20 -1.22 16,300 16,400 16,000 1,468,560 23,790,672,000
19/01/2015 16,400 0.20 1.23 16,500 16,800 16,200 3,218,140 52,777,496,000
16/01/2015 16,200 -0.20 -1.22 16,500 16,700 16,200 2,253,150 36,501,030,000
15/01/2015 16,400 0.10 0.61 16,300 16,900 16,300 3,854,730 63,217,572,000
14/01/2015 16,300 -0.10 -0.61 16,200 16,900 15,900 3,626,720 59,115,536,000
13/01/2015 16,400 0.90 5.81 15,600 16,500 15,600 4,239,540 69,528,456,000
12/01/2015 15,500 1.00 6.90 15,000 15,500 14,900 3,509,140 54,391,670,000
09/01/2015 14,500 0.90 6.62 13,600 14,500 13,600 3,291,280 47,723,560,000
08/01/2015 13,600 0.00 ■■ 0.00 13,600 13,800 13,400 798,240 10,856,064,000
07/01/2015 13,600 0.40 3.03 13,200 13,600 13,100 830,630 11,296,568,000
06/01/2015 13,200 0.30 2.33 12,800 13,300 12,800 403,170 5,321,844,000
05/01/2015 12,900 0.20 1.57 12,900 13,000 12,900 66,380 856,302,000
31/12/2014 12,700 -0.20 -1.55 12,900 13,100 12,700 214,120 2,719,324,000
30/12/2014 12,900 0.20 1.57 12,700 12,900 12,700 128,410 1,656,489,000
29/12/2014 12,700 -0.10 -0.78 12,900 13,000 12,700 86,380 1,097,026,000
26/12/2014 12,800 -0.20 -1.54 13,000 13,000 12,800 84,170 1,077,376,000
25/12/2014 13,000 0.00 ■■ 0.00 12,900 13,000 12,800 102,730 1,335,490,000
24/12/2014 13,000 -0.10 -0.76 13,000 13,100 12,900 92,620 1,204,060,000
23/12/2014 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 146,840 1,923,604,000
22/12/2014 13,100 0.20 1.55 12,900 13,200 12,900 364,470 4,774,557,000
19/12/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 51,430 663,447,000
18/12/2014 12,900 0.20 1.57 12,800 12,900 12,700 72,360 933,444,000
17/12/2014 12,700 -0.20 -1.55 12,800 13,000 12,500 373,740 4,746,498,000
16/12/2014 12,900 -0.20 -1.53 13,000 13,100 12,900 197,950 2,553,555,000
15/12/2014 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 124,110 1,625,841,000
12/12/2014 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 188,780 2,473,018,000
11/12/2014 13,100 0.10 0.77 13,000 13,200 12,900 310,500 4,067,550,000
10/12/2014 13,000 0.10 0.78 12,900 13,200 12,700 458,660 5,962,580,000
09/12/2014 12,900 -0.30 -2.27 13,200 13,200 12,800 428,590 5,528,811,000
08/12/2014 13,200 -0.20 -1.49 13,400 13,400 13,200 220,750 2,913,900,000
05/12/2014 13,400 0.10 0.75 13,300 13,500 13,200 434,010 5,815,734,000
04/12/2014 13,300 0.20 1.53 13,100 13,600 13,000 801,550 10,660,615,000
03/12/2014 13,100 0.00 ■■ 0.00 13,000 13,100 12,900 213,520 2,797,112,000
02/12/2014 13,100 0.20 1.55 12,900 13,100 12,700 495,640 6,492,884,000
01/12/2014 12,900 0.20 1.57 12,700 12,900 12,700 97,520 1,258,008,000
28/11/2014 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 188,610 2,395,347,000
27/11/2014 12,700 -0.10 -0.78 12,800 12,800 12,600 361,890 4,596,003,000
26/11/2014 12,800 -0.10 -0.78 12,900 13,000 12,800 274,110 3,508,608,000
25/11/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 150,970 1,947,513,000
24/11/2014 12,900 -0.10 -0.77 13,000 13,000 12,800 202,960 2,618,184,000
21/11/2014 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 347,440 4,516,720,000
20/11/2014 13,000 -0.10 -0.76 13,100 13,100 13,000 140,250 1,823,250,000
19/11/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 104,150 1,364,365,000
18/11/2014 13,100 -0.10 -0.76 13,000 13,200 13,000 244,260 3,199,806,000
17/11/2014 13,200 0.20 1.54 13,200 13,200 13,000 258,110 3,407,052,000
14/11/2014 13,000 -0.20 -1.52 13,200 13,200 13,000 223,700 2,908,100,000
13/11/2014 13,200 0.20 1.54 13,100 13,200 13,000 139,390 1,839,948,000
12/11/2014 13,000 0.00 ■■ 0.00 13,100 13,100 13,000 124,110 1,613,430,000
11/11/2014 13,000 -0.10 -0.76 13,100 13,200 13,000 116,250 1,511,250,000
10/11/2014 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 113,490 1,486,719,000
07/11/2014 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 148,180 1,941,158,000
06/11/2014 13,100 0.20 1.55 13,000 13,200 13,000 237,440 3,110,464,000
05/11/2014 12,900 -0.10 -0.77 13,000 13,100 12,900 133,390 1,720,731,000
04/11/2014 13,000 -0.20 -1.52 13,200 13,200 13,000 109,060 1,417,780,000
03/11/2014 13,200 -0.30 -2.22 13,400 13,500 13,200 419,180 5,533,176,000
31/10/2014 13,500 0.70 5.47 12,800 13,500 12,700 372,750 5,032,125,000
30/10/2014 12,800 0.00 ■■ 0.00 12,900 12,900 12,700 69,700 892,160,000
29/10/2014 12,800 0.10 0.79 12,700 12,900 12,700 189,190 2,421,632,000
28/10/2014 12,700 0.10 0.79 12,600 12,700 12,600 299,750 3,806,825,000
27/10/2014 12,600 -0.40 -3.08 12,900 13,000 12,600 353,810 4,458,006,000
24/10/2014 13,000 -0.10 -0.76 13,000 13,200 13,000 127,540 1,658,020,000
23/10/2014 13,100 -0.10 -0.76 13,200 13,200 13,000 311,540 4,081,174,000
22/10/2014 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 159,840 2,109,888,000
21/10/2014 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 155,550 2,053,260,000
20/10/2014 13,200 0.10 0.76 13,200 13,200 13,000 100,900 1,331,880,000
17/10/2014 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 414,390 5,428,509,000
16/10/2014 13,100 -0.20 -1.50 13,300 13,400 13,100 221,660 2,903,746,000
15/10/2014 13,300 0.00 ■■ 0.00 13,300 13,400 13,200 272,660 3,626,378,000
14/10/2014 13,300 -0.20 -1.48 13,600 13,600 13,300 257,940 3,430,602,000
13/10/2014 13,500 -0.10 -0.74 13,700 13,700 13,400 302,560 4,084,560,000
10/10/2014 13,600 -0.10 -0.73 13,700 13,700 13,600 423,660 5,761,776,000
09/10/2014 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 433,470 5,938,539,000
08/10/2014 13,700 -0.10 -0.72 13,800 13,800 13,600 669,460 9,171,602,000
07/10/2014 13,800 -0.10 -0.72 13,900 13,900 13,800 258,270 3,564,126,000
06/10/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 288,640 4,012,096,000
03/10/2014 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 108,820 1,512,598,000
02/10/2014 13,900 0.10 0.72 13,800 13,900 13,800 343,140 4,769,646,000
01/10/2014 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 250,860 3,461,868,000
30/09/2014 13,800 -0.10 -0.72 13,900 13,900 13,700 230,550 3,181,590,000
29/09/2014 13,900 0.10 0.72 13,800 14,000 13,800 368,070 5,116,173,000
26/09/2014 13,800 -0.10 -0.72 13,900 14,000 13,800 97,740 1,348,812,000
25/09/2014 13,900 0.20 1.46 13,800 14,000 13,700 335,400 4,662,060,000
24/09/2014 13,700 -0.10 -0.72 13,800 13,900 13,700 206,180 2,824,666,000
23/09/2014 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 269,030 3,712,614,000
22/09/2014 13,800 -0.10 -0.72 13,900 14,000 13,800 354,320 4,889,616,000
19/09/2014 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 225,530 3,134,867,000
18/09/2014 13,900 0.00 ■■ 0.00 14,000 14,000 13,800 221,490 3,078,711,000
17/09/2014 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 434,550 6,040,245,000
16/09/2014 13,900 -0.10 -0.71 14,000 14,000 13,800 473,890 6,587,071,000
15/09/2014 14,000 -0.10 -0.71 14,100 14,200 13,900 392,500 5,495,000,000
12/09/2014 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 250,500 3,532,050,000
11/09/2014 14,100 0.00 ■■ 0.00 14,200 14,200 14,000 209,860 2,959,026,000
10/09/2014 14,100 -0.10 -0.70 14,100 14,200 14,000 252,240 3,556,584,000
09/09/2014 14,200 0.00 ■■ 0.00 14,200 14,300 14,000 399,870 5,678,154,000
08/09/2014 14,200 -0.20 -1.39 14,400 14,400 14,200 846,120 12,014,904,000
05/09/2014 14,400 -0.10 -0.69 14,400 14,500 14,200 739,480 10,648,512,000
04/09/2014 14,500 -0.20 -1.36 14,600 14,800 14,400 390,050 5,655,725,000
03/09/2014 14,700 -0.20 -1.34 14,900 15,100 14,600 593,880 8,730,036,000
29/08/2014 14,900 0.90 6.43 14,000 14,900 13,900 2,090,500 31,148,450,000
28/08/2014 14,000 0.10 0.72 13,900 14,000 13,900 202,330 2,832,620,000
27/08/2014 13,900 -0.20 -1.42 14,100 14,100 13,900 227,180 3,157,802,000
26/08/2014 14,100 0.20 1.44 14,000 14,100 13,900 367,320 5,179,212,000
25/08/2014 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 313,870 4,362,793,000
22/08/2014 13,900 -0.30 -2.11 14,200 14,200 13,900 585,500 8,138,450,000
21/08/2014 14,200 0.20 1.43 14,100 14,200 13,900 475,540 6,752,668,000
20/08/2014 14,000 0.10 0.72 13,900 14,000 13,900 370,800 5,191,200,000
19/08/2014 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 343,930 4,780,627,000
18/08/2014 13,900 -0.30 -2.11 14,100 14,200 13,800 721,730 10,032,047,000
15/08/2014 14,200 -0.10 -0.70 14,400 14,400 14,200 202,100 2,869,820,000
14/08/2014 14,300 -0.20 -1.38 14,400 14,600 14,300 261,390 3,737,877,000
13/08/2014 14,500 0.10 0.69 14,300 14,500 14,200 329,460 4,777,170,000
12/08/2014 14,400 -0.10 -0.69 14,500 14,500 14,300 252,780 3,640,032,000
11/08/2014 14,500 -0.30 -2.03 14,700 14,800 14,500 256,040 3,712,580,000
08/08/2014 14,800 0.00 ■■ 0.00 15,000 15,000 14,600 899,050 13,305,940,000
07/08/2014 15,600 0.00 ■■ 0.00 15,500 15,700 15,500 603,770 9,418,812,000
06/08/2014 15,600 -0.10 -0.64 15,700 15,700 15,500 278,630 4,346,628,000
05/08/2014 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 730,130 11,463,041,000
04/08/2014 15,700 0.40 2.61 15,300 15,800 15,300 1,466,890 23,030,173,000
01/08/2014 15,300 0.10 0.66 15,200 15,400 15,200 406,370 6,217,461,000
31/07/2014 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 356,880 5,424,576,000
30/07/2014 15,200 0.10 0.66 15,100 15,400 15,000 1,349,570 20,513,464,000
29/07/2014 15,100 -0.20 -1.31 15,400 15,400 15,100 242,380 3,659,938,000
28/07/2014 15,300 0.00 ■■ 0.00 15,300 15,400 15,100 450,520 6,892,956,000
25/07/2014 15,300 0.50 3.38 14,800 15,700 14,800 1,736,770 26,572,581,000
24/07/2014 14,800 0.10 0.68 14,700 14,900 14,700 185,940 2,751,912,000
23/07/2014 14,700 -0.10 -0.68 14,900 14,900 14,700 142,650 2,096,955,000
22/07/2014 14,800 -0.10 -0.67 14,800 14,900 14,700 95,750 1,417,100,000
21/07/2014 14,900 -0.10 -0.67 14,900 15,000 14,800 126,260 1,881,274,000
18/07/2014 15,000 0.10 0.67 15,000 15,000 14,900 347,570 5,213,550,000
17/07/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 103,650 1,544,385,000
16/07/2014 14,900 0.00 ■■ 0.00 15,000 15,000 14,900 356,200 5,307,380,000
15/07/2014 14,900 0.10 0.68 14,800 14,900 14,700 355,370 5,295,013,000
14/07/2014 14,800 -0.10 -0.67 14,800 14,900 14,700 82,990 1,228,252,000
11/07/2014 14,900 0.10 0.68 14,900 14,900 14,800 117,230 1,746,727,000
10/07/2014 14,800 -0.20 -1.33 15,000 15,000 14,800 344,960 5,105,408,000
09/07/2014 15,000 0.20 1.35 14,900 15,100 14,800 304,900 4,573,500,000
08/07/2014 14,800 -0.20 -1.33 15,000 15,100 14,800 284,940 4,217,112,000
07/07/2014 15,000 -0.20 -1.32 15,100 15,200 15,000 252,570 3,788,550,000
04/07/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 206,750 3,142,600,000
03/07/2014 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 391,260 5,947,152,000
02/07/2014 15,200 0.10 0.66 15,100 15,300 15,000 650,420 9,886,384,000
01/07/2014 15,100 -0.10 -0.66 15,100 15,100 15,000 375,930 5,676,543,000
30/06/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 259,480 3,944,096,000
27/06/2014 15,200 0.10 0.66 15,000 15,200 15,000 295,440 4,490,688,000
26/06/2014 15,100 0.10 0.67 14,900 15,300 14,800 561,760 8,482,576,000
25/06/2014 15,000 0.00 ■■ 0.00 14,900 15,000 14,800 282,130 4,231,950,000
24/06/2014 15,000 0.10 0.67 14,800 15,000 14,800 317,550 4,763,250,000
23/06/2014 14,900 0.20 1.36 14,700 14,900 14,700 210,760 3,140,324,000
20/06/2014 14,700 -0.20 -1.34 14,800 14,900 14,700 136,260 2,003,022,000
19/06/2014 14,900 0.00 ■■ 0.00 14,800 14,900 14,600 310,390 4,624,811,000
18/06/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 427,080 6,363,492,000
17/06/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 241,630 3,600,287,000
16/06/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 343,780 5,122,322,000
13/06/2014 14,900 0.00 ■■ 0.00 14,800 15,000 14,700 507,030 7,554,747,000
12/06/2014 14,900 0.20 1.36 14,700 14,900 14,700 454,450 6,771,305,000
11/06/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 361,280 5,310,816,000
10/06/2014 14,700 0.20 1.38 14,500 14,800 14,400 216,450 3,181,815,000
09/06/2014 14,500 -0.10 -0.68 14,600 14,700 14,400 162,110 2,350,595,000
06/06/2014 14,600 0.10 0.69 14,400 14,600 14,400 91,870 1,341,302,000
05/06/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 54,870 795,615,000
04/06/2014 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 157,450 2,283,025,000
03/06/2014 14,500 -0.10 -0.68 14,500 14,700 14,500 168,500 2,443,250,000
02/06/2014 14,600 -0.20 -1.35 14,800 14,800 14,500 278,960 4,072,816,000
30/05/2014 14,800 -0.10 -0.67 14,800 14,900 14,700 192,420 2,847,816,000
29/05/2014 14,900 0.00 ■■ 0.00 14,800 15,000 14,800 423,040 6,303,296,000
28/05/2014 14,900 -0.10 -0.67 15,000 15,000 14,800 404,820 6,031,818,000
27/05/2014 15,000 0.40 2.74 14,600 15,000 14,600 445,140 6,677,100,000
26/05/2014 14,600 -0.10 -0.68 14,500 14,700 14,500 103,450 1,510,370,000
23/05/2014 14,700 0.10 0.68 14,700 14,700 14,500 163,360 2,401,392,000
22/05/2014 14,600 -0.30 -2.01 14,900 14,900 14,600 233,070 3,402,822,000
21/05/2014 14,900 0.20 1.36 14,600 15,000 14,400 604,540 9,007,646,000
20/05/2014 14,700 0.20 1.38 14,500 14,700 14,400 181,780 2,672,166,000
19/05/2014 14,500 -0.10 -0.68 14,400 14,700 14,400 357,580 5,184,910,000
16/05/2014 14,600 0.40 2.82 14,200 14,600 14,100 333,670 4,871,582,000
15/05/2014 14,200 -0.50 -3.40 14,800 14,800 13,900 636,940 9,044,548,000
14/05/2014 14,700 0.60 4.26 14,000 14,800 14,000 473,470 6,960,009,000
13/05/2014 14,100 0.10 0.71 14,000 14,200 13,500 695,610 9,808,101,000
12/05/2014 14,000 -0.80 -5.41 14,700 14,700 13,800 520,700 7,289,800,000
09/05/2014 14,800 0.20 1.37 14,400 14,800 14,400 308,830 4,570,684,000
08/05/2014 14,600 -0.90 -5.81 15,300 15,300 14,500 1,515,840 22,131,264,000
07/05/2014 15,500 0.30 1.97 15,200 15,600 15,200 274,120 4,248,860,000
06/05/2014 15,200 -0.40 -2.56 15,500 15,600 15,100 479,520 7,288,704,000
05/05/2014 15,600 -0.20 -1.27 15,900 15,900 15,500 301,760 4,707,456,000
29/04/2014 15,800 0.10 0.64 15,700 15,800 15,700 202,970 3,206,926,000
28/04/2014 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 336,220 5,278,654,000
25/04/2014 15,700 -0.20 -1.26 15,700 16,000 15,700 516,240 8,104,968,000
24/04/2014 15,900 0.10 0.63 15,700 15,900 15,700 288,090 4,580,631,000
23/04/2014 15,800 0.00 ■■ 0.00 15,900 15,900 15,600 217,960 3,443,768,000
22/04/2014 15,800 0.30 1.94 15,400 15,800 15,300 529,160 8,360,728,000
21/04/2014 15,500 -0.40 -2.52 15,900 15,900 15,400 565,920 8,771,760,000
18/04/2014 15,900 -0.20 -1.24 16,100 16,200 15,900 763,370 12,137,583,000
17/04/2014 16,100 0.10 0.63 16,000 16,400 16,000 681,040 10,964,744,000
16/04/2014 16,000 -0.50 -3.03 16,500 16,500 15,800 1,065,090 17,041,440,000
15/04/2014 16,500 -0.20 -1.20 16,600 16,700 16,500 480,360 7,925,940,000
14/04/2014 16,700 0.10 0.60 16,700 16,800 16,600 414,100 6,915,470,000
11/04/2014 16,600 -0.10 -0.60 16,600 16,700 16,500 670,380 11,128,308,000
10/04/2014 16,700 0.00 ■■ 0.00 16,700 16,800 16,700 485,550 8,108,685,000
08/04/2014 16,700 -0.10 -0.60 16,800 16,900 16,700 515,610 8,610,687,000
07/04/2014 16,800 -0.10 -0.59 16,800 16,900 16,700 441,790 7,422,072,000
04/04/2014 16,900 0.10 0.60 16,900 16,900 16,700 608,360 10,281,284,000
03/04/2014 16,800 0.10 0.60 16,700 16,900 16,600 519,700 8,730,960,000
02/04/2014 16,700 0.00 ■■ 0.00 16,700 16,800 16,500 1,217,110 20,325,737,000
01/04/2014 16,700 -0.10 -0.60 16,900 16,900 16,600 1,701,600 28,416,720,000
31/03/2014 16,800 -0.20 -1.18 17,100 17,100 16,800 831,760 13,973,568,000
28/03/2014 17,000 0.20 1.19 16,800 17,000 16,800 713,160 12,123,720,000
27/03/2014 16,800 0.00 ■■ 0.00 16,900 16,900 16,700 1,026,180 17,239,824,000
26/03/2014 16,800 -0.40 -2.33 17,300 17,300 16,700 2,030,920 34,119,456,000
25/03/2014 17,200 -0.40 -2.27 17,700 17,700 17,200 2,051,430 35,284,596,000
24/03/2014 17,600 0.10 0.57 17,700 18,000 17,600 2,498,010 43,964,976,000
21/03/2014 17,500 -0.20 -1.13 17,500 17,800 17,500 1,236,010 21,630,175,000
20/03/2014 17,700 0.30 1.72 17,500 18,000 17,500 3,325,420 58,859,934,000
19/03/2014 17,400 0.60 3.57 16,900 17,400 16,900 5,624,790 97,871,346,000
18/03/2014 16,800 0.20 1.20 16,600 16,900 16,500 2,171,570 36,482,376,000
17/03/2014 16,600 0.00 ■■ 0.00 16,600 16,700 16,500 989,350 16,423,210,000
14/03/2014 16,600 0.10 0.61 16,600 16,700 16,400 924,510 15,346,866,000
13/03/2014 16,500 0.00 ■■ 0.00 16,600 16,600 16,400 806,950 13,314,675,000
12/03/2014 16,500 -0.10 -0.60 16,600 16,700 16,500 979,430 16,160,595,000
11/03/2014 16,600 -0.10 -0.60 16,600 16,700 16,600 752,790 12,496,314,000
10/03/2014 16,700 0.10 0.60 16,600 16,800 16,600 957,770 15,994,759,000
07/03/2014 16,600 0.00 ■■ 0.00 16,600 16,700 16,600 773,450 12,839,270,000
06/03/2014 16,600 0.00 ■■ 0.00 16,600 16,700 16,500 768,340 12,754,444,000
05/03/2014 16,600 0.00 ■■ 0.00 16,700 16,800 16,600 737,090 12,235,694,000
04/03/2014 16,600 -0.10 -0.60 16,600 16,700 16,500 1,551,740 25,758,884,000
03/03/2014 16,700 -0.30 -1.76 16,900 17,000 16,700 954,830 15,945,661,000
28/02/2014 17,000 0.10 0.59 16,800 17,000 16,800 1,154,560 19,627,520,000
27/02/2014 16,900 0.20 1.20 16,700 17,400 16,700 3,731,900 63,069,110,000
26/02/2014 16,700 0.00 ■■ 0.00 16,700 16,900 16,600 1,399,670 23,374,489,000
25/02/2014 16,700 0.00 ■■ 0.00 16,600 16,700 16,500 1,249,150 20,860,805,000
24/02/2014 16,700 0.00 ■■ 0.00 16,800 16,800 16,600 833,430 13,918,281,000
21/02/2014 16,700 -0.20 -1.18 16,800 16,800 16,700 903,040 15,080,768,000
20/02/2014 16,900 0.30 1.81 16,700 17,200 16,600 3,243,650 54,817,685,000
19/02/2014 16,600 0.00 ■■ 0.00 16,700 16,800 16,500 2,988,120 49,602,792,000
18/02/2014 16,600 -0.10 -0.60 16,700 16,700 16,600 1,861,540 30,901,564,000
17/02/2014 16,700 -0.10 -0.60 16,900 16,900 16,600 1,173,560 19,598,452,000
14/02/2014 16,800 0.20 1.20 16,800 17,000 16,600 1,489,380 25,021,584,000
13/02/2014 16,600 -0.20 -1.19 16,800 16,900 16,600 2,156,140 35,791,924,000
12/02/2014 16,800 -0.10 -0.59 16,800 16,900 16,700 1,176,180 19,759,824,000
11/02/2014 16,900 -0.10 -0.59 17,200 17,200 16,900 1,938,480 32,760,312,000
10/02/2014 17,000 0.40 2.41 16,500 17,200 16,200 4,052,090 68,885,530,000
07/02/2014 16,600 -1.00 -5.68 17,400 17,500 16,500 2,987,600 49,594,160,000
06/02/2014 17,600 -0.80 -4.35 18,200 18,300 17,600 959,590 16,888,784,000
27/01/2014 18,400 -0.40 -2.13 18,700 18,800 18,100 3,240,910 59,632,744,000
24/01/2014 18,800 0.00 ■■ 0.00 19,000 19,500 18,500 8,417,060 158,240,728,000
01/01/1970 38,000 0.00 ■■ 0.00 38,000 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
© Copyright 2008-2018 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.