Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 974.17 -2.75 (-0.28%)
  • HNX-Index 106.94 -0.20 (-0.19%)
  • UPCOM-Index 55.99 -0.07 (-0.12%)
CTCP Tập đoàn Tiến Bộ
Tien Bo Group JSC
Mã CK:      TTB      22.85      -0.10 (-0.44%)      (cập nhật 12:45 25/04/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.tienbo.vn
TTB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/04/2019 22,850 -0.10 -0.44 23,000 23,000 22,850 7,305 166,919,250
24/04/2019 23,000 0.30 1.30 22,700 23,000 22,700 16,020 368,460,000
23/04/2019 22,700 0.20 0.88 22,500 22,700 22,450 20,512 465,622,400
22/04/2019 22,500 -0.10 -0.44 22,650 22,650 22,500 14,189 319,252,500
21/04/2019 22,650 -0.20 -0.88 22,800 23,000 22,600 17,427 394,721,550
19/04/2019 22,650 -0.20 -0.88 22,800 23,000 22,600 17,427 394,721,550
18/04/2019 22,800 -0.50 -2.19 23,300 23,250 22,800 24,388 556,046,400
17/04/2019 23,300 0.40 1.72 22,950 23,350 22,950 34,464 803,011,200
16/04/2019 22,950 0.10 0.44 22,800 22,950 22,650 28,355 650,747,250
15/04/2019 22,800 0.40 1.75 22,400 22,800 22,400 29,728 677,798,400
12/04/2019 22,800 0.40 1.75 22,400 22,800 22,400 29,728 677,798,400
11/04/2019 22,400 0.70 3.13 21,700 22,400 21,450 45,847 1,026,972,800
10/04/2019 21,700 -0.20 -0.92 21,900 21,800 21,650 14,223 308,639,100
09/04/2019 21,900 0.30 1.37 21,550 22,000 21,550 39,705 869,539,500
08/04/2019 21,550 0.30 1.39 21,300 21,550 21,300 21,077 454,209,350
05/04/2019 21,300 0.20 0.94 21,100 21,350 20,950 30,198 643,217,400
04/04/2019 21,100 0.30 1.42 20,850 21,100 20,750 35,780 754,958,000
03/04/2019 20,850 0.00 ■■ 0.00 20,900 20,900 20,750 21,733 453,133,050
02/04/2019 20,900 0.00 ■■ 0.00 20,900 21,100 20,900 40,012 836,250,800
01/04/2019 20,900 0.00 ■■ 0.00 20,850 21,000 20,800 39,474 825,006,600
30/03/2019 21,050 0.25 1.19 20,800 21,050 20,600 415,280 8,741,644,000
29/03/2019 20,850 -0.10 -0.48 21,000 21,000 20,700 14,076 293,484,600
28/03/2019 21,000 -0.30 -1.43 21,250 21,200 20,950 17,067 358,407,000
27/03/2019 21,250 -0.30 -1.41 21,500 21,600 21,250 14,776 313,990,000
26/03/2019 21,500 -0.30 -1.40 21,800 21,800 21,450 16,538 355,567,000
25/03/2019 21,750 -0.40 -1.84 22,100 22,150 21,750 11,236 244,383,000
22/03/2019 22,100 0.10 0.45 22,050 22,150 22,050 12,768 282,172,800
21/03/2019 22,050 0.10 0.45 21,950 22,200 21,950 20,889 460,602,450
20/03/2019 21,950 -0.10 -0.46 22,050 22,000 21,900 14,055 308,507,250
19/03/2019 22,050 -0.10 -0.45 22,100 22,050 22,000 17,467 385,147,350
18/03/2019 22,100 0.10 0.45 22,050 22,200 22,000 20,062 443,370,200
15/03/2019 22,050 -0.20 -0.91 22,250 22,300 22,050 20,600 454,230,000
14/03/2019 22,250 -0.30 -1.35 22,550 22,500 22,250 10,377 230,888,250
13/03/2019 22,550 0.10 0.44 22,500 22,700 22,500 18,210 410,635,500
12/03/2019 22,500 0.10 0.44 22,350 22,550 22,350 26,392 593,820,000
11/03/2019 22,350 0.10 0.45 22,300 22,350 22,000 47,153 1,053,869,550
08/03/2019 22,300 -0.20 -0.90 22,500 22,450 22,200 13,298 296,545,400
07/03/2019 22,500 0.10 0.44 22,450 22,600 22,400 15,068 339,030,000
06/03/2019 22,450 0.10 0.45 22,350 22,450 22,100 17,858 400,912,100
05/03/2019 22,350 -0.40 -1.79 22,800 22,800 22,300 19,289 431,109,150
04/03/2019 22,800 -0.20 -0.88 23,000 22,950 22,700 16,019 365,233,200
01/03/2019 23,000 0.10 0.43 22,850 23,200 22,850 25,671 590,433,000
28/02/2019 22,850 0.40 1.75 22,500 22,950 22,400 35,972 821,960,200
27/02/2019 22,500 0.10 0.44 22,450 22,500 22,400 15,964 359,190,000
26/02/2019 22,450 -0.20 -0.89 22,600 22,600 22,350 22,167 497,649,150
25/02/2019 22,600 0.00 ■■ 0.00 22,650 22,700 22,450 27,046 611,239,600
22/02/2019 22,650 0.00 ■■ 0.00 22,600 22,700 22,400 16,188 366,658,200
21/02/2019 22,600 -0.30 -1.33 22,950 22,900 22,500 13,245 299,337,000
20/02/2019 22,950 -0.20 -0.87 23,150 23,100 22,800 18,000 413,100,000
19/02/2019 23,150 0.00 ■■ 0.00 23,100 23,250 23,100 17,147 396,953,050
18/02/2019 23,100 0.10 0.43 23,000 23,150 23,000 16,152 373,111,200
15/02/2019 23,000 -0.10 -0.43 23,150 23,150 23,000 14,583 335,409,000
14/02/2019 23,150 0.10 0.43 23,050 23,150 22,950 15,349 355,329,350
13/02/2019 23,050 0.10 0.43 23,000 23,050 22,900 26,816 618,108,800
12/02/2019 23,000 -0.30 -1.30 23,250 23,350 22,850 16,394 377,062,000
11/02/2019 23,250 0.10 0.43 23,150 23,350 23,200 20,395 474,183,750
01/02/2019 23,150 0.00 ■■ 0.00 23,100 23,200 23,000 17,238 399,059,700
31/01/2019 23,100 -0.10 -0.43 23,250 23,300 23,100 40,808 942,664,800
30/01/2019 23,250 -0.30 -1.29 23,550 23,450 23,100 20,632 479,694,000
29/01/2019 23,550 -0.30 -1.27 23,900 24,000 23,500 22,380 527,049,000
28/01/2019 23,900 0.40 1.67 23,450 24,000 23,400 45,570 1,089,123,000
25/01/2019 23,450 0.70 2.99 22,750 23,450 22,700 53,583 1,256,521,350
24/01/2019 22,750 0.30 1.32 22,450 22,750 22,300 44,872,000 1,020,838,000,000
23/01/2019 22,450 -0.40 -1.78 22,850 22,950 22,450 49,368,000 1,108,311,600,000
22/01/2019 22,850 -0.50 -2.19 23,350 23,550 22,850 34,772,000 794,540,200,000
21/01/2019 23,350 0.35 1.50 23,000 23,450 22,950 263,210 6,145,953,500
19/01/2019 23,000 1.00 4.35 22,000 23,000 22,000 42,792,000 984,216,000,000
18/01/2019 23,000 1.00 4.35 22,000 23,000 22,000 427,920 9,842,160,000
17/01/2019 22,000 -0.05 -0.23 22,000 22,000 21,800 164,400 3,616,800,000
16/01/2019 22,000 -0.10 -0.45 22,100 22,200 21,800 235,580 5,182,760,000
15/01/2019 22,100 0.35 1.58 21,750 22,100 21,650 347,820 7,686,822,000
14/01/2019 21,750 0.20 0.92 21,550 21,750 21,400 484,060 10,528,305,000
11/01/2019 21,550 0.50 2.32 21,050 21,550 21,000 288,820 6,224,071,000
10/01/2019 21,050 -0.15 -0.71 21,200 21,350 21,050 440,930 9,281,576,500
09/01/2019 21,200 0.40 1.89 20,800 21,200 20,700 508,230 10,774,476,000
08/01/2019 20,800 -0.10 -0.48 20,800 20,800 20,550 443,900 9,233,120,000
07/01/2019 20,800 -0.35 -1.68 21,150 21,100 20,800 213,670 4,444,336,000
04/01/2019 21,150 0.05 0.24 21,100 21,150 20,550 435,460 9,209,979,000
03/01/2019 21,100 -0.70 -3.32 21,800 21,800 21,000 170,690 3,601,559,000
02/01/2019 21,800 -0.20 -0.92 22,000 22,200 21,700 326,650 7,120,970,000
28/12/2018 22,000 0.20 0.91 22,000 22,250 21,550 457,440 10,063,680,000
27/12/2018 22,000 0.55 2.50 21,450 22,000 21,600 590,250 12,985,500,000
26/12/2018 21,450 0.35 1.63 21,100 21,450 21,000 233,730 5,013,508,500
25/12/2018 21,100 -0.05 -0.24 21,150 21,150 20,750 398,050 8,398,855,000
24/12/2018 21,150 0.30 1.42 20,850 21,150 20,600 218,260 4,616,199,000
21/12/2018 20,850 0.20 0.96 20,650 20,850 20,250 423,520 8,830,392,000
20/12/2018 20,650 -0.10 -0.48 20,750 20,800 20,450 165,760 3,422,944,000
19/12/2018 20,750 -0.45 -2.17 21,200 21,250 20,700 168,230 3,490,772,500
18/12/2018 21,200 -0.35 -1.65 21,550 21,550 21,100 447,680 9,490,816,000
17/12/2018 21,550 -0.25 -1.16 21,800 21,800 21,500 228,610 4,926,545,500
14/12/2018 21,800 -0.35 -1.61 22,150 22,100 21,800 187,580 4,089,244,000
13/12/2018 22,150 0.25 1.13 21,900 22,150 21,800 390,530 8,650,239,500
12/12/2018 21,900 -0.10 -0.46 22,000 22,000 21,750 151,200 3,311,280,000
11/12/2018 22,000 0.50 2.27 21,500 22,250 21,400 479,920 10,558,240,000
10/12/2018 21,500 0.45 2.09 21,050 21,500 20,800 436,270 9,379,805,000
07/12/2018 21,050 0.25 1.19 20,800 21,100 20,850 345,030 7,262,881,500
06/12/2018 20,800 -0.05 -0.24 20,800 20,800 20,600 123,170 2,561,936,000
05/12/2018 20,800 -0.35 -1.68 21,150 21,100 20,800 133,930 2,785,744,000
04/12/2018 21,150 0.05 0.24 21,100 21,150 20,950 351,180 7,427,457,000
03/12/2018 21,100 0.05 0.24 21,050 21,250 21,000 216,060 4,558,866,000
30/11/2018 21,050 0.25 1.19 20,800 21,050 20,600 415,280 8,741,644,000
29/11/2018 20,800 0.40 1.92 20,400 20,950 20,300 320,110 6,658,288,000
28/11/2018 20,400 0.25 1.23 20,150 20,500 19,850 354,730 7,236,492,000
27/11/2018 20,150 -0.40 -1.99 20,550 20,500 20,100 261,870 5,276,680,500
26/11/2018 20,550 0.05 0.24 20,500 20,550 20,100 195,390 4,015,264,500
23/11/2018 20,500 -0.50 -2.44 21,000 20,850 20,500 195,910 4,016,155,000
22/11/2018 21,000 -0.30 -1.43 21,300 21,400 21,000 313,160 6,576,360,000
21/11/2018 21,300 0.40 1.88 20,900 21,500 20,900 510,040 10,863,852,000
20/11/2018 20,900 0.25 1.20 20,650 21,000 20,650 368,590 7,703,531,000
19/11/2018 20,650 0.10 0.48 20,550 20,700 20,500 380,000 7,847,000,000
16/11/2018 20,550 0.05 0.24 20,500 20,650 20,500 301,830 6,202,606,500
15/11/2018 20,500 -0.05 -0.24 20,550 20,700 20,500 149,270 3,060,035,000
14/11/2018 20,550 0.20 0.97 20,350 20,550 20,350 239,300 4,917,615,000
13/11/2018 20,350 -0.05 -0.25 20,400 20,350 20,150 92,350 1,879,322,500
12/11/2018 20,400 -0.15 -0.74 20,550 20,550 20,250 148,670 3,032,868,000
11/11/2018 20,550 -0.40 -1.95 20,950 20,900 20,500 171,790 3,530,284,500
09/11/2018 20,550 -0.40 -1.95 20,950 20,900 20,500 171,790 3,530,284,500
08/11/2018 20,950 0.20 0.95 20,750 20,950 20,750 171,560 3,594,182,000
07/11/2018 20,750 0.05 0.24 20,700 20,750 20,200 214,080 4,442,160,000
06/11/2018 20,700 -0.20 -0.97 20,900 20,800 20,500 465,470 9,635,229,000
05/11/2018 20,900 -0.35 -1.67 21,250 21,300 20,850 273,700 5,720,330,000
02/11/2018 21,250 0.30 1.41 20,950 21,500 20,950 535,420 11,377,675,000
01/11/2018 20,950 0.25 1.19 20,700 21,050 20,700 379,550 7,951,572,500
31/10/2018 20,700 0.15 0.72 20,550 20,700 20,550 161,050 3,333,735,000
30/10/2018 20,550 -0.05 -0.24 20,600 20,600 20,500 129,980 2,671,089,000
29/10/2018 20,600 -0.10 -0.49 20,700 20,700 20,600 167,090 3,442,054,000
26/10/2018 20,700 0.05 0.24 20,650 20,750 20,600 233,140 4,825,998,000
25/10/2018 20,650 -0.05 -0.24 20,700 20,700 20,600 300,940 6,214,411,000
24/10/2018 20,700 0.05 0.24 20,650 20,750 20,600 260,000 5,382,000,000
23/10/2018 20,650 -0.05 -0.24 20,700 20,700 20,600 215,600 4,452,140,000
22/10/2018 20,700 0.10 0.48 20,600 20,700 20,550 396,840 8,214,588,000
19/10/2018 20,600 -0.40 -1.94 21,000 21,050 19,900 364,840 7,515,704,000
18/10/2018 21,000 0.20 0.95 20,800 21,200 20,800 358,700 7,532,700,000
17/10/2018 20,800 0.50 2.40 20,300 20,950 20,300 403,630 8,395,504,000
16/10/2018 20,300 0.30 1.48 20,000 20,300 19,700 302,200 6,134,660,000
15/10/2018 20,000 -0.25 -1.25 20,250 20,200 20,000 187,840 3,756,800,000
12/10/2018 20,250 0.05 0.25 20,250 20,350 20,100 505,500 10,236,375,000
11/10/2018 20,250 -0.40 -1.98 20,650 20,650 20,200 278,650 5,642,662,500
10/10/2018 20,650 -0.10 -0.48 20,750 20,700 20,550 347,850 7,183,102,500
09/10/2018 20,750 0.30 1.45 20,450 20,750 20,350 839,700 17,423,775,000
08/10/2018 20,450 -0.25 -1.22 20,700 20,700 20,400 361,400 7,390,630,000
06/10/2018 20,700 -0.15 -0.72 20,850 20,950 20,600 191,340 3,960,738,000
05/10/2018 20,700 -0.15 -0.72 20,850 20,950 20,600 191,340 3,960,738,000
04/10/2018 20,850 -0.35 -1.68 21,200 21,150 20,650 241,780 5,041,113,000
03/10/2018 21,200 -0.60 -2.83 21,800 21,850 21,200 240,480 5,098,176,000
02/10/2018 21,800 -0.05 -0.23 21,850 21,900 21,750 157,390 3,431,102,000
01/10/2018 21,850 0.05 0.23 21,850 22,050 21,800 432,890 9,458,646,500
28/09/2018 21,850 0.20 0.92 21,650 21,850 21,600 307,630 6,721,715,500
27/09/2018 21,650 -0.45 -2.08 22,100 22,050 21,600 319,880 6,925,402,000
26/09/2018 22,100 -0.35 -1.58 22,450 22,400 22,100 187,410 4,141,761,000
25/09/2018 22,450 -0.55 -2.45 23,000 23,000 22,450 200,100 4,492,245,000
24/09/2018 23,000 0.05 0.22 23,000 23,250 22,900 425,000 9,775,000,000
21/09/2018 23,000 0.05 0.22 23,000 23,150 23,000 760,900 17,500,700,000
20/09/2018 23,000 0.05 0.22 22,950 23,000 22,850 191,630 4,407,490,000
19/09/2018 22,950 -0.05 -0.22 23,000 23,050 22,950 228,360 5,240,862,000
18/09/2018 23,000 -0.25 -1.09 23,250 23,250 22,950 351,210 8,077,830,000
17/09/2018 23,250 -0.20 -0.86 23,450 23,650 23,250 389,870 9,064,477,500
14/09/2018 23,450 0.25 1.07 23,200 23,450 23,200 277,170 6,499,636,500
13/09/2018 23,200 -0.20 -0.86 23,400 23,450 23,150 203,590 4,723,288,000
12/09/2018 23,400 -0.35 -1.50 23,750 23,800 23,400 222,790 5,213,286,000
11/09/2018 23,750 -0.35 -1.47 24,100 24,100 23,700 207,150 4,919,812,500
10/09/2018 24,100 0.35 1.45 23,750 24,200 23,650 600,220 14,465,302,000
07/09/2018 23,750 0.60 2.53 23,150 23,800 23,100 483,990 11,494,762,500
06/09/2018 23,150 0.35 1.51 22,800 23,250 22,800 307,100 7,109,365,000
05/09/2018 22,800 -0.20 -0.88 23,000 23,000 22,800 207,870 4,739,436,000
04/09/2018 23,000 -0.10 -0.43 23,100 23,100 22,950 314,750 7,239,250,000
31/08/2018 23,100 0.35 1.52 22,750 23,100 22,700 384,710 8,886,801,000
30/08/2018 22,750 0.40 1.76 22,350 22,850 22,150 468,590 10,660,422,500
29/08/2018 22,350 -0.35 -1.57 22,700 22,650 22,300 244,380 5,461,893,000
28/08/2018 22,700 -0.30 -1.32 23,000 22,950 22,700 140,130 3,180,951,000
27/08/2018 23,000 -0.80 -3.48 23,800 23,850 22,900 531,440 12,223,120,000
24/08/2018 23,800 0.20 0.84 23,600 23,950 23,500 422,340 10,051,692,000
23/08/2018 23,600 0.10 0.42 23,600 23,750 23,500 242,590 5,725,124,000
22/08/2018 23,600 -0.65 -2.75 24,250 24,300 23,100 394,430 9,308,548,000
21/08/2018 24,250 0.45 1.86 23,800 24,250 23,700 539,450 13,081,662,500
20/08/2018 23,800 0.10 0.42 23,700 23,950 23,550 423,400 10,076,920,000
17/08/2018 23,700 23.70 100.00 0 23,900 22,100 696,340 16,503,258,000
07/08/2018 22,000 -1.40 -6.36 23,400 23,300 22,000 316,600 6,965,200,000
06/08/2018 23,400 0.80 3.42 22,600 23,500 22,500 553,400 12,949,560,000
03/08/2018 22,600 2.00 8.85 20,600 22,600 20,600 846,200 19,124,120,000
02/08/2018 20,600 0.30 1.46 20,300 20,600 19,700 523,500 10,784,100,000
01/08/2018 20,300 -0.40 -1.97 20,700 20,800 20,200 358,500 7,277,550,000
31/07/2018 20,700 -0.50 -2.42 21,200 21,100 20,600 294,100 6,087,870,000
30/07/2018 21,200 0.20 0.94 21,000 21,400 21,000 202,900 4,301,480,000
27/07/2018 21,000 0.40 1.90 20,600 21,300 20,500 442,400 9,290,400,000
26/07/2018 20,600 0.30 1.46 20,300 20,700 20,300 273,800 5,640,280,000
25/07/2018 20,300 -1.70 -8.37 22,000 22,100 20,100 271,900 5,519,570,000
24/07/2018 22,000 -1.10 -5.00 23,100 23,700 22,000 497,000 10,934,000,000
23/07/2018 23,100 -0.20 -0.87 23,300 23,100 22,900 221,300 5,112,030,000
20/07/2018 23,300 0.30 1.29 23,000 23,700 23,000 439,400 10,238,020,000
19/07/2018 23,000 0.20 0.87 22,800 23,200 22,800 305,500 7,026,500,000
18/07/2018 22,800 -0.60 -2.63 23,400 23,200 22,800 319,700 7,289,160,000
17/07/2018 23,400 0.20 0.85 23,200 23,400 22,900 380,200 8,896,680,000
16/07/2018 23,200 -0.40 -1.72 23,600 23,600 23,100 340,200 7,892,640,000
13/07/2018 23,600 0.00 ■■ 0.00 23,600 23,800 21,300 258,200 6,093,520,000
12/07/2018 23,600 0.60 2.54 23,000 24,100 22,800 745,800 17,600,880,000
11/07/2018 23,000 0.00 ■■ 0.00 23,000 23,000 22,600 415,600 9,558,800,000
10/07/2018 23,000 0.00 ■■ 0.00 23,000 23,100 20,700 557,800 12,829,400,000
09/07/2018 23,000 -0.30 -1.30 23,300 23,200 22,900 583,900 13,429,700,000
06/07/2018 23,300 -0.90 -3.86 24,200 24,200 22,000 433,100 10,091,230,000
05/07/2018 24,200 -0.80 -3.31 25,000 24,800 24,100 517,900 12,533,180,000
04/07/2018 25,000 0.20 0.80 24,800 25,200 22,400 708,100 17,702,500,000
03/07/2018 24,800 1.30 5.24 23,500 25,600 23,400 1,166,400 28,926,720,000
02/07/2018 23,100 0.00 ■■ 0.00 23,100 23,400 22,900 324,900 7,505,190,000
29/06/2018 23,100 0.20 0.87 22,900 23,100 22,400 483,100 11,159,610,000
28/06/2018 22,900 0.00 ■■ 0.00 22,900 23,000 22,700 335,000 7,671,500,000
27/06/2018 22,900 -0.10 -0.44 23,000 23,400 22,800 489,100 11,200,390,000
26/06/2018 23,000 0.10 0.43 22,900 23,000 22,300 868,400 19,973,200,000
25/06/2018 22,900 -0.30 -1.31 23,200 23,300 22,100 397,000 9,091,300,000
22/06/2018 23,200 0.10 0.43 23,100 23,300 22,900 277,200 6,431,040,000
21/06/2018 23,100 -0.70 -3.03 23,800 23,900 23,100 330,800 7,641,480,000
20/06/2018 23,800 0.80 3.36 23,000 24,200 23,000 1,042,500 24,811,500,000
19/06/2018 23,000 0.10 0.43 22,900 23,100 22,000 541,000 12,443,000,000
18/06/2018 22,900 -0.50 -2.18 23,400 23,200 22,800 176,800 4,048,720,000
15/06/2018 23,400 0.00 ■■ 0.00 23,400 23,600 23,000 356,000 8,330,400,000
14/06/2018 23,400 0.10 0.43 23,300 23,900 23,100 597,400 13,979,160,000
13/06/2018 23,300 1.80 7.73 21,500 23,400 21,100 1,083,300 25,240,890,000
12/06/2018 21,500 0.40 1.86 21,100 21,500 20,400 698,100 15,009,150,000
11/06/2018 21,100 1.90 9.00 19,200 21,100 18,900 719,400 15,179,340,000
08/06/2018 19,200 1.00 5.21 18,200 19,400 18,100 747,500 14,352,000,000
07/06/2018 18,200 -0.10 -0.55 18,300 18,400 18,100 225,300 4,100,460,000
06/06/2018 18,300 -0.30 -1.64 18,600 18,500 17,900 273,700 5,008,710,000
05/06/2018 18,600 0.10 0.54 18,500 18,700 18,200 271,900 5,057,340,000
04/06/2018 18,500 -1.00 -5.41 19,500 19,200 18,200 418,500 7,742,250,000
01/06/2018 19,500 0.30 1.54 19,200 20,400 19,200 797,100 15,543,450,000
31/05/2018 19,200 0.20 1.04 19,000 19,400 18,800 419,600 8,056,320,000
30/05/2018 19,000 0.90 4.74 18,100 19,300 18,000 619,400 11,768,600,000
29/05/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 137,900 2,495,990,000
28/05/2018 18,100 0.10 0.55 18,000 18,300 17,900 614,900 11,129,690,000
25/05/2018 18,000 1.50 8.33 16,500 18,100 16,400 556,500 10,017,000,000
24/05/2018 18,200 0.20 1.10 18,000 18,500 17,900 396,800 7,221,760,000
23/05/2018 18,000 0.70 3.89 17,300 18,000 15,800 503,500 9,063,000,000
22/05/2018 17,300 -0.80 -4.62 18,100 17,900 17,200 346,400 5,992,720,000
21/05/2018 18,100 -0.50 -2.76 18,600 18,600 18,100 299,200 5,415,520,000
18/05/2018 18,600 1.10 5.91 17,500 18,900 17,500 1,078,600 20,061,960,000
17/05/2018 17,500 0.80 4.57 16,700 17,600 16,700 801,900 14,033,250,000
16/05/2018 16,700 0.10 0.60 16,600 16,700 16,000 1,135,400 18,961,180,000
15/05/2018 16,600 -0.70 -4.22 17,300 17,300 16,400 563,700 9,357,420,000
14/05/2018 17,300 0.10 0.58 17,200 17,400 17,200 305,800 5,290,340,000
11/05/2018 17,200 0.00 ■■ 0.00 17,200 17,300 16,400 88,300 1,518,760,000
10/05/2018 17,200 -1.40 -8.14 18,600 17,200 16,800 195,300 3,359,160,000
09/05/2018 18,600 -1.70 -9.14 20,300 20,300 18,300 1,075,800 20,009,880,000
08/05/2018 20,300 -0.60 -2.96 20,900 22,900 20,300 1,694,800 34,404,440,000
07/05/2018 20,900 1.90 9.09 19,000 20,900 19,100 1,460,400 30,522,360,000
04/05/2018 19,000 1.70 8.95 17,300 19,000 17,300 1,116,100 21,205,900,000
03/05/2018 17,300 0.10 0.58 17,200 17,500 16,700 273,000 4,722,900,000
02/05/2018 17,200 -0.20 -1.16 17,400 17,400 17,100 242,400 4,169,280,000
27/04/2018 17,400 0.20 1.15 17,200 17,500 17,100 615,600 10,711,440,000
26/04/2018 17,200 -0.20 -1.16 17,400 17,500 17,100 436,600 7,509,520,000
24/04/2018 17,400 0.20 1.15 17,200 17,400 16,700 759,400 13,213,560,000
23/04/2018 17,200 -0.20 -1.16 17,400 17,500 17,200 713,600 12,273,920,000
20/04/2018 17,400 0.60 3.45 16,800 17,500 16,700 491,900 8,559,060,000
19/04/2018 16,800 -0.40 -2.38 17,200 17,200 16,400 460,500 7,736,400,000
18/04/2018 17,200 -0.20 -1.16 17,400 17,600 17,000 402,100 6,916,120,000
13/04/2018 17,600 0.10 0.57 17,500 17,700 17,200 223,300 3,930,080,000
12/04/2018 17,500 -0.10 -0.57 17,600 17,600 17,400 439,700 7,694,750,000
11/04/2018 17,600 1.60 9.09 16,000 17,600 15,900 687,700 12,103,520,000
10/04/2018 16,000 0.60 3.75 15,400 16,000 15,300 1,155,500 18,488,000,000
09/04/2018 15,400 0.70 4.55 14,700 15,400 14,600 1,104,600 17,010,840,000
06/04/2018 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 197,500 2,903,250,000
05/04/2018 14,700 0.30 2.04 14,400 14,800 14,300 301,800 4,436,460,000
04/04/2018 14,400 0.40 2.78 14,000 14,400 13,800 417,500 6,012,000,000
03/04/2018 14,000 -0.10 -0.71 14,100 14,200 13,900 107,600 1,506,400,000
02/04/2018 14,100 -0.10 -0.71 14,200 14,400 14,000 230,400 3,248,640,000
30/03/2018 14,200 0.70 4.93 13,500 14,200 13,300 209,200 2,970,640,000
29/03/2018 13,500 0.30 2.22 13,200 13,500 12,600 269,800 3,642,300,000
28/03/2018 13,200 0.50 3.79 12,700 13,400 12,700 565,400 7,463,280,000
27/03/2018 12,700 0.90 7.09 11,800 12,900 11,700 730,100 9,272,270,000
26/03/2018 11,800 1.00 8.47 10,800 11,800 9,800 572,000 6,749,600,000
23/03/2018 10,800 -0.60 -5.56 11,400 11,300 10,600 339,600 3,667,680,000
22/03/2018 11,400 -0.30 -2.63 11,700 11,700 11,100 292,000 3,328,800,000
21/03/2018 11,700 -0.20 -1.71 11,900 11,900 11,500 819,100 9,583,470,000
20/03/2018 11,900 0.20 1.68 11,700 12,100 11,500 1,037,300 12,343,870,000
19/03/2018 11,700 0.30 2.56 11,400 11,800 11,300 508,700 5,951,790,000
16/03/2018 11,400 0.20 1.75 11,200 11,500 11,200 593,800 6,769,320,000
15/03/2018 11,200 -0.10 -0.89 11,300 11,500 11,100 474,200 5,311,040,000
14/03/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 1,000,100 11,301,130,000
13/03/2018 11,300 -0.10 -0.88 11,400 11,400 11,300 311,000 3,514,300,000
12/03/2018 11,400 -0.20 -1.75 11,600 11,600 11,300 471,700 5,377,380,000
09/03/2018 11,600 -0.10 -0.86 11,700 11,800 11,600 375,100 4,351,160,000
08/03/2018 11,700 0.10 0.85 11,600 11,800 11,600 246,900 2,888,730,000
07/03/2018 11,600 -0.40 -3.45 12,000 12,000 11,500 319,000 3,700,400,000
06/03/2018 12,000 0.20 1.67 11,800 12,200 11,800 617,400 7,408,800,000
05/03/2018 11,800 0.40 3.39 11,400 12,000 11,400 664,500 7,841,100,000
02/03/2018 11,400 0.50 4.39 10,900 11,400 10,800 776,200 8,848,680,000
01/03/2018 10,900 0.10 0.92 10,800 11,000 10,700 641,100 6,987,990,000
28/02/2018 10,800 -0.10 -0.93 10,900 10,900 10,800 664,400 7,175,520,000
27/02/2018 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 831,800 9,066,620,000
26/02/2018 10,900 -0.10 -0.92 11,000 11,100 10,900 503,800 5,491,420,000
23/02/2018 10,900 0.00 ■■ 0.00 10,900 10,900 9,900 204,500 2,229,050,000
22/02/2018 10,900 -0.10 -0.92 11,000 11,000 10,900 383,600 4,181,240,000
21/02/2018 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 534,900 5,883,900,000
13/02/2018 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 303,800 3,341,800,000
12/02/2018 11,000 0.10 0.91 10,900 11,100 10,800 256,700 2,823,700,000
09/02/2018 10,900 -0.60 -5.50 11,500 11,400 10,400 494,200 5,386,780,000
08/02/2018 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 686,500 7,894,750,000
07/02/2018 11,500 0.10 0.87 11,400 11,700 11,200 360,000 4,140,000,000
06/02/2018 11,400 -0.40 -3.51 11,800 11,700 10,700 270,600 3,084,840,000
05/02/2018 11,800 -0.30 -2.54 12,100 12,100 11,800 315,500 3,722,900,000
02/02/2018 12,100 0.10 0.83 12,000 12,100 11,800 622,200 7,528,620,000
01/02/2018 12,000 0.10 0.83 11,900 12,000 11,600 320,700 3,848,400,000
31/01/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,700 282,500 3,361,750,000
30/01/2018 11,900 -0.10 -0.84 12,000 12,200 11,700 481,400 5,728,660,000
29/01/2018 12,000 -0.10 -0.83 12,100 12,000 11,700 248,100 2,977,200,000
26/01/2018 12,100 0.00 ■■ 0.00 12,100 12,200 11,900 395,600 4,786,760,000
25/01/2018 12,100 -0.20 -1.65 12,300 12,400 11,900 433,200 5,241,720,000
24/01/2018 12,300 0.00 ■■ 0.00 12,500 12,300 11,900 668,500 8,222,550,000
23/01/2018 12,300 -0.20 -1.63 12,500 12,700 12,300 594,100 7,307,430,000
22/01/2018 12,500 0.30 2.40 12,200 12,800 12,200 968,700 12,108,750,000
19/01/2018 12,200 0.40 3.28 11,800 12,300 11,800 926,500 11,303,300,000
18/01/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 733,500 8,655,300,000
17/01/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 776,100 9,157,980,000
16/01/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,800 618,300 7,295,940,000
15/01/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 861,900 10,170,420,000
12/01/2018 11,800 0.30 2.54 11,500 11,800 11,500 601,400 7,096,520,000
11/01/2018 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 722,100 8,304,150,000
10/01/2018 11,500 -0.30 -2.61 11,800 11,700 11,300 328,300 3,775,450,000
09/01/2018 11,800 -0.10 -0.85 11,900 12,000 11,700 352,300 4,157,140,000
08/01/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 585,200 6,963,880,000
05/01/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 811,400 9,655,660,000
03/01/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 365,600 4,314,080,000
02/01/2018 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 324,000 3,823,200,000
29/12/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 334,200 3,943,560,000
28/12/2017 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 267,600 3,157,680,000
27/12/2017 11,800 0.10 0.85 11,700 11,900 11,500 533,800 6,298,840,000
26/12/2017 11,700 -0.20 -1.71 11,900 11,900 11,700 319,800 3,741,660,000
25/12/2017 11,900 -0.10 -0.84 12,000 12,100 11,900 388,100 4,618,390,000
22/12/2017 12,000 0.10 0.83 11,900 12,100 11,600 381,200 4,574,400,000
21/12/2017 11,900 0.00 ■■ 0.00 11,900 12,100 11,600 667,300 7,940,870,000
20/12/2017 11,900 0.20 1.68 11,700 12,000 11,400 818,900 9,744,910,000
19/12/2017 11,200 -0.80 -7.14 12,000 11,800 10,800 102,200 1,144,640,000
18/12/2017 11,800 -1.10 -9.32 12,900 12,800 11,800 151,900 1,792,420,000
15/12/2017 12,800 -0.40 -3.13 13,200 13,100 12,400 147,100 1,882,880,000
14/12/2017 13,100 0.20 1.53 12,900 13,200 12,900 91,500 1,198,650,000
13/12/2017 12,200 0.40 3.28 11,800 12,300 11,800 296,900 3,622,180,000
12/12/2017 11,600 0.30 2.59 11,300 11,600 11,300 84,300 977,880,000
11/12/2017 11,300 0.10 0.89 11,100 11,300 11,100 302,300 3,415,990,000
08/12/2017 11,200 0.10 0.90 11,000 11,200 10,900 360,900 4,042,080,000
07/12/2017 11,100 0.00 ■■ 0.00 11,000 11,200 11,000 315,222 3,498,964,200
06/12/2017 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 278,000 3,085,800,000
05/12/2017 11,100 0.00 ■■ 0.00 11,000 11,200 10,800 574,000 6,371,400,000
04/12/2017 11,100 -0.20 -1.77 11,200 11,400 11,100 587,500 6,521,250,000
01/12/2017 11,300 0.30 2.73 10,900 11,300 10,900 371,900 4,202,470,000
30/11/2017 11,000 0.10 0.92 10,800 11,100 10,700 357,100 3,928,100,000
29/11/2017 10,900 -0.10 -0.91 11,000 11,000 10,600 464,174 5,059,496,600
28/11/2017 11,000 -0.20 -1.79 11,100 11,300 10,900 360,106 3,961,166,000
27/11/2017 11,200 0.20 1.82 11,000 11,400 10,900 635,000 7,112,000,000
24/11/2017 11,000 0.20 1.85 10,700 11,000 10,700 447,800 4,925,800,000
23/11/2017 10,800 -0.10 -0.92 10,900 11,000 10,700 312,100 3,370,680,000
22/11/2017 10,900 0.20 1.87 10,600 11,000 10,600 411,000 4,479,900,000
21/11/2017 10,700 -0.20 -1.83 10,800 10,800 10,700 296,400 3,171,480,000
20/11/2017 10,900 0.20 1.87 10,700 11,100 10,700 376,500 4,103,850,000
17/11/2017 10,700 -0.20 -1.83 10,800 11,100 10,600 458,512 4,906,078,400
16/11/2017 10,900 0.50 4.81 10,300 11,000 10,300 599,700 6,536,730,000
15/11/2017 10,400 0.00 ■■ 0.00 10,300 10,400 10,300 227,200 2,362,880,000
14/11/2017 10,400 0.20 1.96 10,200 10,500 10,000 364,120 3,786,848,000
13/11/2017 10,200 -0.10 -0.97 10,200 10,200 10,000 279,400 2,849,880,000
10/11/2017 10,300 -0.10 -0.96 10,200 10,600 9,700 696,324 7,172,137,200
09/11/2017 10,400 -1.10 -9.57 11,400 11,600 10,400 483,632 5,029,772,800
08/11/2017 11,500 0.30 2.68 11,200 11,600 11,200 514,900 5,921,350,000
07/11/2017 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 329,000 3,684,800,000
06/11/2017 11,200 0.70 6.67 10,400 11,200 10,400 612,200 6,856,640,000
03/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 279,800 2,937,900,000
02/11/2017 10,500 -0.20 -1.87 10,600 11,000 10,400 371,400 3,899,700,000
01/11/2017 10,700 0.10 0.94 10,600 10,700 10,400 427,200 4,571,040,000
31/10/2017 10,600 -0.10 -0.93 10,600 10,900 10,400 543,000 5,755,800,000
30/10/2017 10,700 0.20 1.90 10,400 10,800 10,400 387,370 4,144,859,000
27/10/2017 10,500 0.30 2.94 10,200 10,500 10,100 541,500 5,685,750,000
26/10/2017 10,200 0.00 ■■ 0.00 10,100 10,500 10,100 737,200 7,519,440,000
25/10/2017 10,200 0.00 ■■ 0.00 10,100 10,300 10,100 363,300 3,705,660,000
24/10/2017 10,200 0.10 0.99 10,100 10,200 10,000 279,500 2,850,900,000
23/10/2017 10,100 0.10 1.00 10,000 10,300 9,900 499,300 5,042,930,000
20/10/2017 10,000 -0.20 -1.96 10,100 10,300 9,900 404,121 4,041,210,000
19/10/2017 10,200 0.50 5.15 9,700 10,300 9,700 717,197 7,315,409,400
18/10/2017 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 291,000 2,822,700,000
17/10/2017 9,700 0.00 ■■ 0.00 9,600 9,800 9,500 327,900 3,180,630,000
16/10/2017 9,700 0.10 1.04 9,500 9,700 9,500 443,300 4,300,010,000
13/10/2017 9,600 -0.10 -1.03 9,700 9,800 9,600 311,100 2,986,560,000
12/10/2017 9,700 0.10 1.04 9,600 9,800 9,500 432,400 4,194,280,000
11/10/2017 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 438,210 4,206,816,000
10/10/2017 9,600 0.30 3.23 9,200 9,600 9,200 427,224 4,101,350,400
09/10/2017 9,300 0.40 4.49 8,800 9,400 8,800 726,155 6,753,241,500
06/10/2017 8,900 0.10 1.14 8,800 8,900 8,700 719,600 6,404,440,000
05/10/2017 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 674,800 5,938,240,000
04/10/2017 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 619,234 5,449,259,200
03/10/2017 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 447,100 3,934,480,000
02/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 374,384 3,294,579,200
29/09/2017 8,800 0.00 ■■ 0.00 8,700 8,900 8,700 237,780 2,092,464,000
28/09/2017 8,800 -0.10 -1.12 8,800 8,800 8,700 128,800 1,133,440,000
27/09/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 657,500 5,851,750,000
26/09/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 256,903 2,286,436,700
25/09/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 428,400 3,812,760,000
22/09/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 864,100 7,690,490,000
21/09/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 456,900 4,066,410,000
20/09/2017 8,900 0.10 1.14 8,800 9,000 8,700 362,710 3,228,119,000
19/09/2017 8,800 -0.20 -2.22 9,000 9,000 8,700 435,300 3,830,640,000
18/09/2017 9,000 0.20 2.27 8,800 9,000 8,700 692,400 6,231,600,000
15/09/2017 8,800 0.10 1.15 8,600 8,800 8,600 776,200 6,830,560,000
14/09/2017 8,700 -0.10 -1.14 8,700 8,700 8,300 715,307 6,223,170,900
13/09/2017 8,800 0.00 ■■ 0.00 8,700 9,000 8,500 732,800 6,448,640,000
12/09/2017 8,800 0.20 2.33 8,500 8,800 8,500 953,300 8,389,040,000
11/09/2017 8,600 0.10 1.18 8,400 8,600 8,300 485,400 4,174,440,000
08/09/2017 8,500 -0.10 -1.16 8,500 8,800 8,300 395,307 3,360,109,500
07/09/2017 8,600 -0.20 -2.27 8,700 9,000 8,500 499,800 4,298,280,000
06/09/2017 8,800 -0.10 -1.12 8,800 9,000 8,700 299,703 2,637,386,400
05/09/2017 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 699,500 6,225,550,000
01/09/2017 8,900 -0.10 -1.11 8,900 9,000 8,800 385,800 3,433,620,000
31/08/2017 9,000 0.10 1.12 9,000 9,100 8,900 282,197 2,539,773,000
30/08/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 294,800 2,623,720,000
29/08/2017 8,900 -0.10 -1.11 9,000 9,000 8,500 408,200 3,632,980,000
28/08/2017 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 437,410 3,936,690,000
25/08/2017 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 532,610 4,793,490,000
24/08/2017 9,000 -0.10 -1.10 9,000 9,100 8,900 599,300 5,393,700,000
23/08/2017 9,100 0.30 3.41 8,700 9,100 8,600 514,150 4,678,765,000
22/08/2017 8,800 0.10 1.15 8,600 8,800 8,600 371,400 3,268,320,000
21/08/2017 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 407,700 3,546,990,000
18/08/2017 8,700 0.00 ■■ 0.00 8,600 9,000 8,600 375,320 3,265,284,000
17/08/2017 8,700 0.00 ■■ 0.00 8,600 8,800 8,500 492,400 4,283,880,000
16/08/2017 8,700 0.10 1.16 8,500 8,900 8,400 488,740 4,252,038,000
15/08/2017 8,600 0.10 1.18 8,500 8,600 8,300 414,800 3,567,280,000
14/08/2017 8,500 0.10 1.19 8,300 8,600 8,200 330,030 2,805,255,000
11/08/2017 8,400 0.10 1.20 8,200 8,400 8,100 420,000 3,528,000,000
10/08/2017 8,300 -0.40 -4.60 8,100 8,500 8,100 474,400 3,937,520,000
09/08/2017 8,700 -0.20 -2.25 8,900 9,000 8,500 571,200 4,969,440,000
08/08/2017 8,900 -0.20 -2.20 9,000 9,000 8,800 325,900 2,900,510,000
07/08/2017 9,100 0.00 ■■ 0.00 9,100 9,200 8,700 320,930 2,920,463,000
04/08/2017 9,100 -0.30 -3.19 9,400 9,500 9,000 485,800 4,420,780,000
03/08/2017 9,400 -0.80 -7.84 9,300 9,600 9,200 749,500 7,045,300,000
02/08/2017 10,200 -0.20 -1.92 10,300 10,500 9,900 475,220 4,847,244,000
01/08/2017 10,400 -0.20 -1.89 10,500 10,600 10,300 303,300 3,154,320,000
31/07/2017 10,600 -0.60 -5.36 11,100 11,100 10,500 337,970 3,582,482,000
28/07/2017 11,200 0.80 7.69 10,400 11,400 10,400 744,605 8,339,576,000
27/07/2017 10,400 0.50 5.05 9,800 10,500 9,600 614,800 6,393,920,000
26/07/2017 9,900 0.10 1.02 9,800 9,900 9,200 329,800 3,265,020,000
25/07/2017 9,800 0.30 3.16 9,500 10,000 9,500 383,500 3,758,300,000
24/07/2017 9,500 0.00 ■■ 0.00 9,400 9,700 9,200 218,700 2,077,650,000
21/07/2017 9,500 -0.40 -4.04 9,900 10,000 9,500 242,700 2,305,650,000
20/07/2017 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 252,800 2,502,720,000
19/07/2017 9,900 0.30 3.12 9,600 10,000 9,600 477,900 4,731,210,000
18/07/2017 9,600 0.20 2.13 9,300 9,700 9,200 341,800 3,281,280,000
17/07/2017 9,400 -0.20 -2.08 9,600 9,700 9,400 170,800 1,605,520,000
14/07/2017 9,600 -0.10 -1.03 9,600 9,800 9,600 371,040 3,561,984,000
13/07/2017 9,700 -0.30 -3.00 9,900 10,000 9,700 272,300 2,641,310,000
12/07/2017 10,000 0.20 2.04 9,800 10,100 9,800 247,755 2,477,550,000
11/07/2017 9,800 0.00 ■■ 0.00 9,700 10,100 9,700 350,700 3,436,860,000
10/07/2017 9,800 0.30 3.16 9,400 9,900 9,400 301,700 2,956,660,000
07/07/2017 9,500 0.10 1.06 9,300 9,600 9,200 208,010 1,976,095,000
06/07/2017 9,400 -0.10 -1.05 9,400 9,400 9,300 186,100 1,749,340,000
05/07/2017 9,500 0.10 1.06 9,300 9,600 9,000 252,600 2,399,700,000
04/07/2017 9,400 -0.40 -4.08 9,600 9,600 9,200 284,400 2,673,360,000
03/07/2017 9,800 -0.20 -2.00 10,000 10,000 9,800 409,110 4,009,278,000
30/06/2017 10,000 0.30 3.09 9,700 10,600 9,700 939,610 9,396,100,000
29/06/2017 9,700 0.80 8.99 8,900 9,700 8,800 571,700 5,545,490,000
28/06/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 199,000 1,771,100,000
27/06/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 257,010 2,287,389,000
26/06/2017 8,900 0.30 3.49 8,600 8,900 8,600 252,800 2,249,920,000
23/06/2017 8,600 -0.20 -2.27 8,700 8,700 8,500 293,110 2,520,746,000
22/06/2017 8,800 0.10 1.15 8,700 8,800 8,700 258,000 2,270,400,000
21/06/2017 8,700 -0.10 -1.14 8,800 8,800 8,600 175,500 1,526,850,000
20/06/2017 8,800 0.10 1.15 8,700 9,000 8,600 215,910 1,900,008,000
19/06/2017 8,700 -0.20 -2.25 8,900 9,000 8,700 162,200 1,411,140,000
16/06/2017 8,900 0.10 1.14 8,800 9,000 8,700 336,000 2,990,400,000
15/06/2017 8,800 0.10 1.15 7,900 8,800 7,900 485,500 4,272,400,000
14/06/2017 8,700 -0.20 -2.25 8,800 8,800 8,500 266,400 2,317,680,000
13/06/2017 8,900 -0.40 -4.30 9,200 9,200 8,800 498,337 4,435,199,300
12/06/2017 9,300 0.40 4.49 9,100 9,400 8,900 717,100 6,669,030,000
09/06/2017 8,900 0.80 9.88 8,200 8,900 8,100 1,209,908 10,768,181,200
08/06/2017 8,100 0.70 9.46 7,400 8,100 7,400 673,057 5,451,761,700
07/06/2017 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 167,700 1,240,980,000
06/06/2017 7,400 0.20 2.78 7,200 7,400 7,200 238,900 1,767,860,000
05/06/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 184,900 1,331,280,000
02/06/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 320,500 2,307,600,000
01/06/2017 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 315,900 2,274,480,000
31/05/2017 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 255,100 1,836,720,000
30/05/2017 7,200 -0.10 -1.37 7,200 7,300 6,900 316,600 2,279,520,000
29/05/2017 7,300 0.10 1.39 7,200 7,300 7,000 229,100 1,672,430,000
26/05/2017 7,200 -0.20 -2.70 7,300 7,300 7,100 265,600 1,912,320,000
25/05/2017 7,400 0.10 1.37 7,300 7,400 7,300 214,200 1,585,080,000
24/05/2017 7,300 0.30 4.29 7,000 7,300 7,000 445,500 3,252,150,000
23/05/2017 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 187,800 1,314,600,000
22/05/2017 7,000 -0.10 -1.41 7,000 7,100 7,000 267,007 1,869,049,000
19/05/2017 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 397,100 2,819,410,000
18/05/2017 7,100 -0.10 -1.39 7,100 7,100 7,000 303,710 2,156,341,000
17/05/2017 7,200 0.10 1.41 7,100 7,200 6,900 239,808 1,726,617,600
16/05/2017 7,100 -0.10 -1.39 7,200 7,200 7,000 237,600 1,686,960,000
15/05/2017 7,200 -0.10 -1.37 7,200 7,300 7,000 249,200 1,794,240,000
09/05/2017 7,200 -0.10 -1.37 7,300 7,400 7,000 267,400 1,925,280,000
08/05/2017 7,300 -0.20 -2.67 7,500 7,500 7,100 272,500 1,989,250,000
05/05/2017 7,500 0.10 1.35 7,300 7,500 7,200 339,000 2,542,500,000
04/05/2017 7,400 0.10 1.37 7,200 7,400 7,200 231,125 1,710,325,000
03/05/2017 7,300 0.20 2.82 7,100 7,300 7,100 361,500 2,638,950,000
28/04/2017 7,100 -0.10 -1.39 7,200 7,300 7,000 347,200 2,465,120,000
27/04/2017 7,200 0.10 1.41 7,100 7,200 7,100 368,300 2,651,760,000
26/04/2017 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 366,200 2,600,020,000
25/04/2017 7,100 0.30 4.41 6,800 7,200 6,700 760,000 5,396,000,000
24/04/2017 6,800 -0.10 -1.45 6,800 6,900 6,700 303,500 2,063,800,000
21/04/2017 6,900 0.10 1.47 6,800 6,900 6,600 357,300 2,465,370,000
20/04/2017 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 308,800 2,099,840,000
19/04/2017 6,800 -0.10 -1.45 6,800 6,900 6,700 195,500 1,329,400,000
18/04/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 203,100 1,401,390,000
17/04/2017 6,900 0.10 1.47 6,800 6,900 6,800 220,200 1,519,380,000
14/04/2017 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 294,800 2,004,640,000
13/04/2017 6,800 -0.10 -1.45 6,900 7,000 6,800 235,200 1,599,360,000
12/04/2017 6,900 -0.10 -1.43 6,900 7,000 6,800 207,100 1,428,990,000
11/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 202,100 1,414,700,000
10/04/2017 7,000 0.10 1.45 6,900 7,000 6,900 197,500 1,382,500,000
07/04/2017 6,900 0.20 2.99 6,800 6,900 6,600 475,000 3,277,500,000
05/04/2017 6,700 -0.10 -1.47 6,800 6,900 6,700 177,700 1,190,590,000
04/04/2017 6,800 -0.20 -2.86 6,900 7,000 6,700 245,100 1,666,680,000
03/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 314,100 2,198,700,000
31/03/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 381,400 2,669,800,000
30/03/2017 7,000 0.20 2.94 6,800 7,000 6,800 281,400 1,969,800,000
29/03/2017 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 288,300 1,960,440,000
28/03/2017 6,800 -0.20 -2.86 6,900 7,100 6,800 231,910 1,576,988,000
27/03/2017 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 162,600 1,138,200,000
24/03/2017 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 216,730 1,517,110,000
23/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 238,700 1,670,900,000
22/03/2017 7,000 -0.10 -1.41 7,000 7,100 7,000 141,900 993,300,000
21/03/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 205,410 1,458,411,000
20/03/2017 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 319,480 2,268,308,000
17/03/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 248,900 1,767,190,000
16/03/2017 7,100 -0.10 -1.39 7,200 7,200 7,000 293,200 2,081,720,000
15/03/2017 7,200 0.10 1.41 7,100 7,200 7,000 239,500 1,724,400,000
14/03/2017 7,100 -0.10 -1.39 7,100 7,200 7,000 236,850 1,681,635,000
13/03/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 247,000 1,778,400,000
10/03/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 176,400 1,270,080,000
09/03/2017 7,200 -0.20 -2.70 7,400 7,400 7,200 215,800 1,553,760,000
08/03/2017 7,400 0.20 2.78 7,200 7,400 7,000 348,200 2,576,680,000
07/03/2017 7,200 0.10 1.41 7,200 7,200 7,000 212,300 1,528,560,000
06/03/2017 7,100 0.20 2.90 6,800 7,200 6,700 454,400 3,226,240,000
03/03/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 252,300 1,740,870,000
02/03/2017 6,900 0.10 1.47 6,800 6,900 6,700 270,800 1,868,520,000
01/03/2017 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 194,300 1,321,240,000
28/02/2017 6,800 0.10 1.49 6,800 6,900 6,700 167,100 1,136,280,000
27/02/2017 6,700 -0.20 -2.90 6,900 7,000 6,700 202,900 1,359,430,000
24/02/2017 6,900 -0.10 -1.43 7,000 7,000 6,800 279,200 1,926,480,000
23/02/2017 7,000 0.20 2.94 6,800 7,000 6,700 339,300 2,375,100,000
22/02/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 210,600 1,432,080,000
21/02/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 142,400 968,320,000
20/02/2017 6,800 -0.10 -1.45 6,800 6,800 6,600 198,700 1,351,160,000
17/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 180,300 1,244,070,000
16/02/2017 6,900 0.10 1.47 6,800 7,000 6,700 319,600 2,205,240,000
15/02/2017 6,800 0.30 4.62 6,500 6,800 6,400 277,100 1,884,280,000
14/02/2017 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 221,400 1,439,100,000
13/02/2017 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 277,500 1,803,750,000
10/02/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 379,900 2,469,350,000
09/02/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 212,300 1,379,950,000
08/02/2017 6,500 -0.10 -1.52 6,600 6,600 6,300 348,400 2,264,600,000
07/02/2017 6,600 -0.10 -1.49 6,700 6,700 6,400 236,836 1,563,117,600
06/02/2017 6,700 -0.30 -4.29 7,000 7,000 6,600 249,500 1,671,650,000
03/02/2017 7,000 -0.10 -1.41 7,200 7,200 6,900 229,500 1,606,500,000
02/02/2017 7,100 -0.10 -1.39 7,200 7,300 7,100 197,600 1,402,960,000
25/01/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 204,400 1,471,680,000
24/01/2017 7,200 0.20 2.86 7,000 7,300 6,900 245,600 1,768,320,000
23/01/2017 7,000 -0.30 -4.11 6,600 7,300 6,600 145,600 1,019,200,000
20/01/2017 7,300 -0.10 -1.35 7,400 7,500 7,200 249,600 1,822,080,000
19/01/2017 7,400 0.10 1.37 7,500 7,500 7,200 414,800 3,069,520,000
18/01/2017 7,300 0.20 2.82 7,000 7,400 7,000 364,936 2,664,032,800
17/01/2017 7,100 0.30 4.41 6,800 7,100 6,700 297,700 2,113,670,000
16/01/2017 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 164,000 1,115,200,000
13/01/2017 6,800 0.20 3.03 6,600 6,900 6,600 533,300 3,626,440,000
12/01/2017 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 324,100 2,139,060,000
11/01/2017 6,600 0.10 1.54 6,500 6,700 6,500 296,600 1,957,560,000
10/01/2017 6,500 -0.20 -2.99 6,600 6,700 6,500 360,500 2,343,250,000
09/01/2017 6,700 0.10 1.52 6,600 6,700 6,500 366,000 2,452,200,000
06/01/2017 6,600 0.20 3.12 6,400 6,600 6,400 200,900 1,325,940,000
05/01/2017 6,400 -0.10 -1.54 6,400 6,600 6,400 226,500 1,449,600,000
04/01/2017 6,500 0.10 1.56 6,500 6,600 6,400 252,200 1,639,300,000
03/01/2017 6,400 0.10 1.59 6,300 6,500 6,300 286,425 1,833,120,000
30/12/2016 6,300 -0.10 -1.56 6,400 6,400 6,200 285,700 1,799,910,000
29/12/2016 6,400 -0.10 -1.54 6,300 6,600 6,300 226,000 1,446,400,000
28/12/2016 6,500 0.00 ■■ 0.00 6,600 6,700 6,500 240,500 1,563,250,000
27/12/2016 6,500 0.10 1.56 6,600 6,700 6,500 259,200 1,684,800,000
26/12/2016 6,400 0.10 1.59 6,200 6,500 6,200 135,300 865,920,000
23/12/2016 6,300 0.10 1.61 6,100 6,400 6,100 106,300 669,690,000
22/12/2016 6,200 0.10 1.64 6,100 6,200 6,100 117,100 726,020,000
21/12/2016 6,100 0.10 1.67 6,000 6,100 6,000 72,800 444,080,000
20/12/2016 6,000 -0.20 -3.23 6,200 6,200 6,000 154,400 926,400,000
19/12/2016 6,200 -0.10 -1.59 6,200 6,300 6,000 183,800 1,139,560,000
16/12/2016 6,300 0.10 1.61 6,300 6,300 6,100 186,500 1,174,950,000
15/12/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 113,600 704,320,000
14/12/2016 6,300 0.10 1.61 6,100 6,300 6,000 155,400 979,020,000
13/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 202,400 1,254,880,000
12/12/2016 6,200 -0.10 -1.59 6,300 6,400 6,100 192,600 1,194,120,000
09/12/2016 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 211,600 1,333,080,000
08/12/2016 6,300 0.20 3.28 6,100 6,300 6,100 216,400 1,363,320,000
07/12/2016 6,100 -0.10 -1.61 6,000 6,300 6,000 213,100 1,299,910,000
06/12/2016 6,200 -0.20 -3.12 6,400 6,400 6,100 275,600 1,708,720,000
05/12/2016 6,400 -0.30 -4.48 6,600 6,600 6,400 203,700 1,303,680,000
02/12/2016 6,700 0.10 1.52 6,500 6,700 6,400 282,100 1,890,070,000
01/12/2016 6,600 0.10 1.54 6,500 6,600 6,100 216,100 1,426,260,000
30/11/2016 6,500 0.20 3.17 6,300 6,600 6,300 263,700 1,714,050,000
29/11/2016 6,300 0.20 3.28 6,100 6,400 6,000 226,300 1,425,690,000
28/11/2016 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 170,200 1,038,220,000
25/11/2016 6,100 -0.30 -4.69 6,400 6,400 6,000 173,800 1,060,180,000
24/11/2016 6,400 -0.20 -3.03 6,600 6,600 6,200 211,700 1,354,880,000
23/11/2016 6,600 0.50 8.20 6,100 6,700 6,100 285,800 1,886,280,000
22/11/2016 6,100 0.20 3.39 6,000 6,100 5,800 223,375 1,362,587,500
21/11/2016 5,900 0.10 1.72 5,800 6,000 5,800 112,300 662,570,000
18/11/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 161,100 934,380,000
17/11/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 172,800 1,002,240,000
16/11/2016 5,800 0.20 3.57 5,600 5,800 5,600 187,100 1,085,180,000
15/11/2016 5,600 -0.10 -1.75 5,700 5,800 5,600 123,000 688,800,000
14/11/2016 5,700 -0.10 -1.72 5,800 5,800 5,700 137,600 784,320,000
11/11/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,300 187,500 1,087,500,000
10/11/2016 5,800 0.20 3.57 5,600 5,800 5,500 199,100 1,154,780,000
09/11/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 79,500 445,200,000
08/11/2016 5,600 0.20 3.70 5,500 5,600 5,500 111,000 621,600,000
07/11/2016 5,400 -0.20 -3.57 5,600 5,700 5,400 121,800 657,720,000
04/11/2016 5,600 -0.10 -1.75 5,700 5,900 5,600 111,200 622,720,000
03/11/2016 5,700 0.20 3.64 5,500 5,700 5,500 117,000 666,900,000
02/11/2016 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 158,500 871,750,000
01/11/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 175,200 963,600,000
31/10/2016 5,500 0.10 1.85 5,500 5,500 5,400 204,901 1,126,955,500
28/10/2016 5,400 -0.30 -5.26 5,700 5,800 5,400 237,000 1,279,800,000
27/10/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 189,200 1,078,440,000
26/10/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 96,310 548,967,000
25/10/2016 5,700 -0.10 -1.72 5,900 5,900 5,700 130,500 743,850,000
24/10/2016 5,800 0.10 1.75 5,900 5,900 5,800 27,500 159,500,000
21/10/2016 5,700 0.10 1.79 5,800 5,900 5,700 268,000 1,527,600,000
20/10/2016 5,600 -0.20 -3.45 5,800 5,800 5,600 194,300 1,088,080,000
19/10/2016 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 223,000 1,293,400,000
18/10/2016 5,800 -0.10 -1.69 5,900 5,900 5,700 225,400 1,307,320,000
17/10/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 184,700 1,089,730,000
14/10/2016 5,900 0.20 3.51 5,700 6,000 5,700 191,900 1,132,210,000
13/10/2016 5,700 0.00 ■■ 0.00 5,800 5,900 5,700 267,500 1,524,750,000
12/10/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 154,200 878,940,000
11/10/2016 5,700 0.10 1.79 5,700 5,800 5,600 235,200 1,340,640,000
10/10/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 207,000 1,159,200,000
07/10/2016 5,700 0.10 1.79 5,700 5,800 5,600 157,300 896,610,000
06/10/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 209,689 1,174,258,400
05/10/2016 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 225,000 1,260,000,000
04/10/2016 5,600 0.00 ■■ 0.00 5,600 5,900 5,600 308,400 1,727,040,000
03/10/2016 5,600 -0.10 -1.75 5,700 5,800 5,600 306,500 1,716,400,000
30/09/2016 5,700 -0.20 -3.39 5,800 5,900 5,700 347,900 1,983,030,000
29/09/2016 5,900 0.00 ■■ 0.00 5,900 6,100 5,800 437,400 2,580,660,000
28/09/2016 5,900 0.20 3.51 5,800 5,900 5,600 416,900 2,459,710,000
27/09/2016 5,700 -0.30 -5.00 6,000 6,100 5,700 223,400 1,273,380,000
26/09/2016 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 222,300 1,333,800,000
23/09/2016 6,000 -0.20 -3.23 6,200 6,300 5,900 336,200 2,017,200,000
22/09/2016 6,200 -0.10 -1.59 6,200 6,400 6,200 234,900 1,456,380,000
21/09/2016 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 243,600 1,534,680,000
20/09/2016 6,300 -0.10 -1.56 6,300 6,400 6,200 266,401 1,678,326,300
19/09/2016 6,400 -0.10 -1.54 6,400 6,600 6,400 230,510 1,475,264,000
16/09/2016 6,500 -0.10 -1.52 6,500 6,600 6,300 486,600 3,162,900,000
15/09/2016 6,600 0.10 1.54 6,400 6,600 6,300 233,000 1,537,800,000
14/09/2016 6,500 0.10 1.56 6,300 6,500 6,200 297,824 1,935,856,000
13/09/2016 6,400 0.10 1.59 6,200 6,500 6,100 448,700 2,871,680,000
12/09/2016 6,300 -0.30 -4.55 6,600 6,600 6,300 209,909 1,322,426,700
09/09/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 164,400 1,085,040,000
08/09/2016 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 165,200 1,090,320,000
07/09/2016 6,600 -0.20 -2.94 6,700 6,900 6,600 465,800 3,074,280,000
06/09/2016 6,800 0.10 1.49 6,600 6,900 6,500 337,200 2,292,960,000
05/09/2016 6,700 0.10 1.52 6,600 6,700 6,500 398,585 2,670,519,500
01/09/2016 6,600 0.10 1.54 6,400 6,600 6,300 367,900 2,428,140,000
31/08/2016 6,500 0.20 3.17 6,200 6,500 6,200 194,300 1,262,950,000
30/08/2016 6,300 -0.10 -1.56 6,300 6,400 6,100 325,500 2,050,650,000
29/08/2016 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 281,900 1,804,160,000
26/08/2016 6,400 0.10 1.59 6,200 6,500 6,200 395,900 2,533,760,000
25/08/2016 6,300 0.20 3.28 6,100 6,300 6,000 231,400 1,457,820,000
24/08/2016 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 153,450 936,045,000
23/08/2016 6,100 0.00 ■■ 0.00 6,000 6,200 5,800 377,900 2,305,190,000
22/08/2016 6,100 -0.10 -1.61 6,200 6,200 5,900 216,700 1,321,870,000
19/08/2016 6,200 0.20 3.33 5,900 6,200 5,800 223,210 1,383,902,000
18/08/2016 6,000 -0.20 -3.23 6,100 6,200 5,800 339,940 2,039,640,000
17/08/2016 6,200 -0.20 -3.12 6,400 6,400 6,200 139,800 866,760,000
16/08/2016 6,400 -0.20 -3.03 6,600 6,600 6,400 195,700 1,252,480,000
15/08/2016 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 120,000 792,000,000
12/08/2016 6,600 -0.10 -1.49 6,600 6,700 6,400 244,400 1,613,040,000
11/08/2016 6,700 0.20 3.08 6,500 6,700 6,400 404,300 2,708,810,000
10/08/2016 6,500 -0.10 -1.52 6,500 6,600 6,500 137,800 895,700,000
09/08/2016 6,600 -0.20 -2.94 6,700 6,800 6,600 274,900 1,814,340,000
08/08/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 224,000 1,523,200,000
05/08/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 301,300 2,048,840,000
04/08/2016 6,800 0.00 ■■ 0.00 6,700 6,900 6,500 615,400 4,184,720,000
03/08/2016 6,800 0.10 1.49 6,600 6,800 6,400 320,900 2,182,120,000
02/08/2016 6,700 0.10 1.52 6,500 6,700 6,200 596,700 3,997,890,000
01/08/2016 6,600 -0.20 -2.94 6,800 6,800 6,200 684,600 4,518,360,000
29/07/2016 6,800 -0.30 -4.23 7,000 7,100 6,800 160,100 1,088,680,000
28/07/2016 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 284,700 2,021,370,000
27/07/2016 7,100 0.30 4.41 6,800 7,200 6,800 419,800 2,980,580,000
26/07/2016 6,800 -0.20 -2.86 6,900 7,100 6,800 178,800 1,215,840,000
25/07/2016 7,000 -0.20 -2.78 7,100 7,300 6,900 315,500 2,208,500,000
22/07/2016 7,200 -0.10 -1.37 7,300 7,400 6,900 359,100 2,585,520,000
21/07/2016 7,300 -0.30 -3.95 7,600 7,800 7,300 363,600 2,654,280,000
20/07/2016 7,600 -0.30 -3.80 7,800 7,900 7,600 219,200 1,665,920,000
19/07/2016 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 239,800 1,894,420,000
18/07/2016 7,900 0.20 2.60 7,700 7,900 7,700 518,300 4,094,570,000
15/07/2016 7,700 -0.20 -2.53 7,800 8,200 7,500 788,104 6,068,400,800
14/07/2016 7,900 -0.10 -1.25 7,900 8,000 7,700 329,700 2,604,630,000
13/07/2016 8,000 0.10 1.27 7,900 8,000 7,700 266,310 2,130,480,000
12/07/2016 7,900 0.30 3.95 7,600 7,900 7,300 762,420 6,023,118,000
11/07/2016 7,600 -0.40 -5.00 7,900 8,000 7,600 280,500 2,131,800,000
08/07/2016 8,000 -0.20 -2.44 8,100 8,100 7,800 229,600 1,836,800,000
07/07/2016 8,200 -0.20 -2.38 8,300 8,300 8,000 534,900 4,386,180,000
06/07/2016 8,400 -0.20 -2.33 8,500 8,800 8,200 985,100 8,274,840,000
05/07/2016 8,600 0.00 ■■ 0.00 8,600 8,700 8,200 1,037,710 8,924,306,000
04/07/2016 8,600 0.10 1.18 8,500 8,600 8,200 665,200 5,720,720,000
01/07/2016 8,500 0.10 1.19 8,300 8,500 8,100 672,500 5,716,250,000
30/06/2016 8,400 -0.10 -1.18 8,500 8,600 8,200 473,900 3,980,760,000
29/06/2016 8,500 -0.20 -2.30 8,700 8,900 8,500 647,910 5,507,235,000
28/06/2016 8,700 0.20 2.35 8,400 8,700 8,300 406,500 3,536,550,000
27/06/2016 8,500 -0.10 -1.16 8,500 8,500 8,200 255,710 2,173,535,000
24/06/2016 8,600 -0.10 -1.15 8,700 8,700 7,900 1,013,700 8,717,820,000
23/06/2016 8,700 -0.50 -5.43 9,100 9,200 8,700 287,900 2,504,730,000
22/06/2016 9,200 -0.40 -4.17 9,500 9,800 9,200 679,230 6,248,916,000
21/06/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 305,000 2,928,000,000
20/06/2016 9,600 0.20 2.13 9,500 9,700 9,200 833,200 7,998,720,000
17/06/2016 9,400 0.20 2.17 9,200 9,400 8,600 1,044,528 9,818,563,200
16/06/2016 9,200 -0.30 -3.16 9,500 9,500 9,200 496,900 4,571,480,000
15/06/2016 9,500 -0.10 -1.04 9,600 9,600 9,300 545,620 5,183,390,000
14/06/2016 9,600 -0.30 -3.03 9,900 10,000 9,600 259,100 2,487,360,000
13/06/2016 9,900 -0.20 -1.98 10,100 10,100 9,800 356,700 3,531,330,000
10/06/2016 10,100 -0.10 -0.98 10,200 10,200 10,000 370,500 3,742,050,000
09/06/2016 10,200 0.20 2.00 10,000 10,200 9,900 263,200 2,684,640,000
08/06/2016 10,000 0.00 ■■ 0.00 9,900 10,100 9,800 279,100 2,791,000,000
07/06/2016 10,000 -0.10 -0.99 10,100 10,200 9,900 284,910 2,849,100,000
06/06/2016 10,100 -0.20 -1.94 10,200 10,300 10,000 279,400 2,821,940,000
03/06/2016 10,300 0.00 ■■ 0.00 10,200 10,300 10,100 378,166 3,895,109,800
02/06/2016 10,300 0.10 0.98 10,200 10,300 10,000 330,800 3,407,240,000
01/06/2016 10,200 -0.10 -0.97 10,300 10,400 10,100 337,530 3,442,806,000
31/05/2016 10,300 -0.10 -0.96 10,400 10,600 10,200 433,980 4,469,994,000
30/05/2016 10,400 -0.10 -0.95 10,500 10,600 10,300 234,910 2,443,064,000
27/05/2016 10,500 -0.20 -1.87 10,600 10,700 10,400 282,600 2,967,300,000
26/05/2016 10,700 -0.10 -0.93 10,800 10,900 10,600 194,740 2,083,718,000
25/05/2016 10,800 0.10 0.93 10,700 10,800 10,700 181,600 1,961,280,000
24/05/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 198,200 2,120,740,000
23/05/2016 10,700 -0.10 -0.93 10,800 10,900 10,600 130,200 1,393,140,000
20/05/2016 10,800 0.10 0.93 10,700 11,000 10,600 253,200 2,734,560,000
19/05/2016 10,700 -0.40 -3.60 11,100 11,200 10,700 208,400 2,229,880,000
18/05/2016 11,100 -0.10 -0.89 11,200 11,400 10,900 420,100 4,663,110,000
17/05/2016 11,200 -0.20 -1.75 10,500 11,400 10,500 532,500 5,964,000,000
16/05/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,100 231,700 2,641,380,000
13/05/2016 11,400 0.00 ■■ 0.00 11,500 11,500 11,200 218,000 2,485,200,000
12/05/2016 11,400 -0.20 -1.72 11,600 11,600 11,400 97,200 1,108,080,000
11/05/2016 11,600 0.20 1.75 11,400 11,600 11,000 507,100 5,882,360,000
10/05/2016 11,400 -0.30 -2.56 11,700 11,700 10,900 197,300 2,249,220,000
09/05/2016 11,700 -0.10 -0.85 11,700 11,800 11,500 269,100 3,148,470,000
06/05/2016 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 222,300 2,623,140,000
05/05/2016 11,800 0.20 1.72 11,600 11,800 11,500 306,200 3,613,160,000
04/05/2016 11,600 -0.30 -2.52 11,800 11,900 11,600 263,350 3,054,860,000
29/04/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 221,900 2,640,610,000
28/04/2016 11,900 -0.10 -0.83 12,000 12,100 11,700 308,570 3,671,983,000
27/04/2016 12,000 0.10 0.84 11,900 12,000 11,700 263,731 3,164,772,000
26/04/2016 11,900 -0.10 -0.83 11,900 12,000 11,800 255,300 3,038,070,000
25/04/2016 12,000 0.10 0.84 11,800 12,000 11,700 314,700 3,776,400,000
22/04/2016 11,900 0.20 1.71 11,600 12,800 11,600 804,640 9,575,216,000
21/04/2016 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 679,400 7,948,980,000
20/04/2016 11,700 0.10 0.86 11,500 11,700 11,400 327,160 3,827,772,000
19/04/2016 11,600 0.10 0.87 11,500 11,600 11,300 277,400 3,217,840,000
15/04/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 322,567 3,709,520,500
14/04/2016 11,500 -0.10 -0.86 11,500 11,500 11,200 324,520 3,731,980,000
13/04/2016 11,600 0.20 1.75 11,300 11,600 11,100 734,600 8,521,360,000
12/04/2016 11,400 0.10 0.88 11,000 11,400 10,200 328,500 3,744,900,000
11/04/2016 11,300 0.20 1.80 11,100 11,400 11,000 730,800 8,258,040,000
08/04/2016 11,100 0.10 0.91 10,900 11,100 10,700 709,700 7,877,670,000
07/04/2016 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 333,600 3,669,600,000
06/04/2016 11,000 0.20 1.85 10,800 11,000 10,700 347,700 3,824,700,000
05/04/2016 10,800 0.20 1.89 10,600 10,800 10,600 242,300 2,616,840,000
04/04/2016 10,600 0.00 ■■ 0.00 10,500 10,800 10,400 676,400 7,169,840,000
01/04/2016 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 381,800 4,047,080,000
31/03/2016 10,600 -0.20 -1.85 10,800 10,800 10,600 194,600 2,062,760,000
30/03/2016 10,800 -0.20 -1.82 11,000 11,000 10,600 235,500 2,543,400,000
29/03/2016 11,000 -0.10 -0.90 11,100 11,400 11,000 468,100 5,149,100,000
28/03/2016 11,100 -0.20 -1.77 11,200 11,400 11,100 559,100 6,206,010,000
25/03/2016 11,300 0.00 ■■ 0.00 11,200 11,300 11,100 570,300 6,444,390,000
24/03/2016 11,300 -0.30 -2.59 11,500 11,500 11,100 451,500 5,101,950,000
23/03/2016 11,600 0.90 8.41 10,600 11,600 10,500 1,019,300 11,823,880,000
22/03/2016 10,700 0.00 ■■ 0.00 10,600 10,700 10,400 685,000 7,329,500,000
21/03/2016 10,700 0.00 ■■ 0.00 10,600 10,800 10,600 497,900 5,327,530,000
18/03/2016 10,700 0.10 0.94 10,600 10,700 10,500 357,600 3,826,320,000
17/03/2016 10,600 0.20 1.92 10,400 10,700 10,300 876,100 9,286,660,000
16/03/2016 10,400 0.00 ■■ 0.00 10,300 10,600 10,300 407,300 4,235,920,000
15/03/2016 10,400 -0.30 -2.80 10,700 10,800 10,400 614,600 6,391,840,000
14/03/2016 10,700 0.00 ■■ 0.00 10,700 10,900 10,500 597,340 6,391,538,000
11/03/2016 10,700 -0.10 -0.93 10,900 10,900 10,600 421,100 4,505,770,000
10/03/2016 10,800 0.30 2.86 10,400 10,800 10,100 582,500 6,291,000,000
09/03/2016 10,500 -0.10 -0.94 10,500 10,800 10,200 1,140,040 11,970,420,000
08/03/2016 10,600 0.20 1.92 10,300 10,600 10,200 481,700 5,106,020,000
07/03/2016 10,400 0.20 1.96 10,200 10,500 10,100 569,200 5,919,680,000
04/03/2016 10,200 0.20 2.00 10,000 10,200 9,900 778,300 7,938,660,000
03/03/2016 10,000 -0.20 -1.96 10,200 10,200 9,900 339,000 3,390,000,000
02/03/2016 10,200 0.00 ■■ 0.00 10,200 10,500 9,900 736,000 7,507,200,000
01/03/2016 10,200 0.20 2.00 10,000 10,300 9,900 1,007,600 10,277,520,000
29/02/2016 10,000 -0.20 -1.96 10,100 10,200 9,900 412,000 4,120,000,000
26/02/2016 10,200 0.50 5.15 9,600 10,200 9,600 668,200 6,815,640,000
25/02/2016 9,700 -0.20 -2.02 9,900 10,200 9,700 342,069 3,318,069,300
24/02/2016 9,900 -0.10 -1.00 10,000 10,100 9,900 347,600 3,441,240,000
23/02/2016 10,000 -0.40 -3.85 10,400 10,500 10,000 799,600 7,996,000,000
22/02/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,000 391,952 4,076,300,800
19/02/2016 10,400 0.10 0.97 10,300 10,500 10,000 354,400 3,685,760,000
18/02/2016 10,300 0.70 7.29 9,600 10,400 9,500 753,400 7,760,020,000
17/02/2016 9,600 -0.10 -1.03 9,600 9,900 9,600 297,007 2,851,267,200
16/02/2016 9,700 0.10 1.04 9,600 9,900 9,500 315,200 3,057,440,000
15/02/2016 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 238,400 2,288,640,000
05/02/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 162,200 1,557,120,000
04/02/2016 9,600 0.20 2.13 9,500 9,700 9,500 224,800 2,158,080,000
03/02/2016 9,400 -0.10 -1.05 9,500 9,600 9,400 215,700 2,027,580,000
02/02/2016 9,500 -0.50 -5.00 9,900 10,100 9,500 381,900 3,628,050,000
01/02/2016 10,000 0.10 1.01 9,900 10,000 9,500 241,400 2,414,000,000
29/01/2016 9,900 0.10 1.02 9,800 9,900 9,500 350,100 3,465,990,000
28/01/2016 9,800 0.10 1.03 9,700 9,800 9,300 380,703 3,730,889,400
27/01/2016 9,700 0.10 1.04 9,600 9,800 9,500 258,400 2,506,480,000
26/01/2016 9,600 -0.30 -3.03 9,900 9,900 9,400 204,500 1,963,200,000
25/01/2016 9,900 0.40 4.21 9,600 10,000 9,600 195,703 1,937,459,700
22/01/2016 9,500 0.10 1.06 9,400 9,700 9,300 254,900 2,421,550,000
21/01/2016 9,400 -0.50 -5.05 9,900 10,500 9,400 580,600 5,457,640,000
20/01/2016 9,900 -0.70 -6.60 10,600 10,600 9,900 777,100 7,693,290,000
19/01/2016 10,600 0.60 6.00 10,000 10,600 10,000 388,400 4,117,040,000
18/01/2016 10,000 -0.30 -2.91 10,300 10,300 9,500 330,400 3,304,000,000
15/01/2016 10,300 0.10 0.98 10,200 10,400 10,000 307,900 3,171,370,000
14/01/2016 10,200 -0.10 -0.97 10,200 10,200 9,800 438,500 4,472,700,000
13/01/2016 10,300 -0.20 -1.90 10,500 10,500 10,100 209,715 2,160,064,500
12/01/2016 10,500 0.80 8.25 9,700 10,500 9,600 329,200 3,456,600,000
11/01/2016 9,700 -0.40 -3.96 10,100 10,200 9,600 119,700 1,161,090,000
08/01/2016 10,100 -0.20 -1.94 10,200 10,200 9,900 111,800 1,129,180,000
07/01/2016 10,300 -0.40 -3.74 10,700 10,700 10,200 169,100 1,741,730,000
06/01/2016 10,700 0.20 1.90 10,500 11,000 10,500 213,900 2,288,730,000
05/01/2016 10,500 -0.30 -2.78 10,800 10,800 10,400 221,100 2,321,550,000
04/01/2016 10,800 -0.70 -6.09 11,400 11,400 10,600 188,600 2,036,880,000
31/12/2015 11,500 0.80 7.48 10,700 11,500 10,600 231,660 2,664,090,000
30/12/2015 10,700 0.10 0.94 10,600 10,800 10,400 213,100 2,280,170,000
29/12/2015 10,600 0.40 3.92 10,200 10,600 10,200 200,900 2,129,540,000
28/12/2015 10,200 -0.30 -2.86 10,500 10,500 10,200 210,700 2,149,140,000
25/12/2015 10,500 -0.10 -0.94 10,600 10,700 10,100 176,600 1,854,300,000
24/12/2015 10,600 -0.60 -5.36 11,100 11,100 10,400 224,100 2,375,460,000
23/12/2015 11,200 -0.20 -1.75 11,300 11,500 11,100 351,400 3,935,680,000
22/12/2015 11,400 -0.60 -5.00 12,000 12,000 11,400 270,500 3,083,700,000
21/12/2015 12,000 0.10 0.84 11,900 12,000 11,700 168,300 2,019,600,000
18/12/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,400 236,500 2,814,350,000
17/12/2015 11,900 0.30 2.59 11,500 11,900 11,400 520,600 6,195,140,000
16/12/2015 11,600 -0.10 -0.85 11,700 11,800 11,500 363,000 4,210,800,000
15/12/2015 11,700 0.20 1.74 11,500 11,700 11,500 371,500 4,346,550,000
14/12/2015 11,500 -0.20 -1.71 11,600 11,800 11,100 429,100 4,934,650,000
11/12/2015 11,700 0.60 5.41 11,100 11,700 10,700 793,300 9,281,610,000
10/12/2015 11,100 -0.10 -0.89 11,200 11,300 10,700 375,900 4,172,490,000
09/12/2015 11,200 0.00 ■■ 0.00 11,200 11,300 10,800 322,500 3,612,000,000
08/12/2015 11,200 0.10 0.90 11,000 11,200 10,700 338,900 3,795,680,000
07/12/2015 11,100 -0.10 -0.89 11,200 11,200 10,900 506,100 5,617,710,000
04/12/2015 11,200 -0.10 -0.88 11,300 11,500 10,900 296,700 3,323,040,000
03/12/2015 11,300 -0.30 -2.59 11,600 12,000 10,800 703,200 7,946,160,000
02/12/2015 11,600 0.60 5.45 11,000 11,600 10,700 571,140 6,625,224,000
01/12/2015 11,000 0.30 2.80 10,700 11,000 10,500 463,900 5,102,900,000
30/11/2015 10,700 0.00 ■■ 0.00 10,700 11,000 10,300 437,520 4,681,464,000
27/11/2015 10,700 -0.40 -3.60 11,000 11,000 10,600 347,040 3,713,328,000
26/11/2015 11,100 0.40 3.74 10,700 11,100 10,500 447,950 4,972,245,000
25/11/2015 10,700 0.10 0.94 10,600 10,800 10,400 352,200 3,768,540,000
24/11/2015 10,600 -0.80 -7.02 11,400 11,500 10,600 354,100 3,753,460,000
23/11/2015 11,400 -0.10 -0.87 11,500 11,800 10,800 642,000 7,318,800,000
20/11/2015 11,500 0.90 8.49 10,500 11,600 10,300 446,400 5,133,600,000
19/11/2015 10,600 0.30 2.91 10,300 10,700 9,800 527,400 5,590,440,000
18/11/2015 10,300 0.90 9.57 9,500 10,300 9,300 610,400 6,287,120,000
17/11/2015 9,400 -0.30 -3.09 9,700 9,900 9,200 490,900 4,614,460,000
16/11/2015 9,700 -0.40 -3.96 10,100 10,100 9,700 195,120 1,892,664,000
13/11/2015 10,100 -0.60 -5.61 10,700 10,700 10,000 297,520 3,004,952,000
12/11/2015 10,700 -0.10 -0.93 10,700 10,800 10,500 187,600 2,007,320,000
11/11/2015 10,800 -0.10 -0.92 10,900 10,900 10,600 218,700 2,361,960,000
10/11/2015 10,900 0.10 0.93 10,800 10,900 10,700 205,900 2,244,310,000
09/11/2015 10,800 -0.10 -0.92 11,000 11,200 10,800 197,700 2,135,160,000
06/11/2015 10,900 -0.10 -0.91 11,000 11,000 10,600 188,200 2,051,380,000
05/11/2015 11,000 0.10 0.92 10,900 11,000 10,800 185,160 2,036,760,000
04/11/2015 10,900 0.00 ■■ 0.00 10,900 11,300 10,900 244,210 2,661,889,000
03/11/2015 10,900 0.20 1.87 10,700 10,900 10,700 162,380 1,769,942,000
02/11/2015 10,700 -0.40 -3.60 11,100 11,200 10,700 173,000 1,851,100,000
30/10/2015 11,100 0.10 0.91 11,000 11,300 11,000 171,400 1,902,540,000
29/10/2015 11,000 -0.20 -1.79 11,200 11,300 11,000 189,100 2,080,100,000
28/10/2015 11,200 0.00 ■■ 0.00 11,200 11,400 11,100 154,240 1,727,488,000
27/10/2015 11,200 0.20 1.82 11,000 11,300 10,900 124,800 1,397,760,000
26/10/2015 11,000 -0.40 -3.51 11,400 11,500 11,000 195,700 2,152,700,000
23/10/2015 11,400 0.00 ■■ 0.00 11,400 12,200 11,200 464,500 5,295,300,000
22/10/2015 11,400 -0.30 -2.56 11,600 11,600 11,200 241,900 2,757,660,000
21/10/2015 11,700 -0.40 -3.31 12,100 12,100 11,400 258,500 3,024,450,000
20/10/2015 12,100 0.30 2.54 12,000 12,100 11,600 439,470 5,317,587,000
19/10/2015 11,800 1.00 9.26 10,800 11,800 10,800 566,500 6,684,700,000
16/10/2015 10,800 0.20 1.89 10,600 10,900 10,600 208,800 2,255,040,000
15/10/2015 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 111,600 1,182,960,000
14/10/2015 10,600 0.10 0.95 10,600 10,800 10,500 132,200 1,401,320,000
13/10/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 115,600 1,213,800,000
12/10/2015 10,500 -0.20 -1.87 10,700 10,800 10,500 153,200 1,608,600,000
09/10/2015 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 160,800 1,720,560,000
08/10/2015 10,700 0.10 0.94 10,700 10,900 10,700 146,700 1,569,690,000
07/10/2015 10,600 -0.10 -0.93 10,700 11,000 10,600 219,500 2,326,700,000
06/10/2015 10,700 0.00 ■■ 0.00 10,700 10,900 10,600 139,000 1,487,300,000
05/10/2015 10,700 0.20 1.90 10,600 10,700 10,400 151,400 1,619,980,000
02/10/2015 10,500 -0.10 -0.94 10,600 10,700 10,100 147,100 1,544,550,000
01/10/2015 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 114,900 1,217,940,000
30/09/2015 10,600 -0.10 -0.93 10,700 10,800 10,500 152,100 1,612,260,000
29/09/2015 10,700 0.40 3.88 10,400 10,800 10,200 172,800 1,848,960,000
28/09/2015 10,300 -0.30 -2.83 10,600 10,700 10,300 137,700 1,418,310,000
25/09/2015 10,600 -0.10 -0.93 10,700 10,700 10,400 135,300 1,434,180,000
24/09/2015 10,700 -0.10 -0.93 10,800 10,900 10,600 129,200 1,382,440,000
23/09/2015 10,800 -0.10 -0.92 10,800 10,900 10,700 88,300 953,640,000
22/09/2015 10,900 -0.10 -0.91 11,000 11,100 10,700 159,700 1,740,730,000
21/09/2015 11,000 0.20 1.85 10,800 11,000 10,700 164,900 1,813,900,000
18/09/2015 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 147,700 1,595,160,000
17/09/2015 10,800 0.30 2.86 10,600 10,800 10,500 64,600 697,680,000
16/09/2015 10,500 -0.30 -2.78 10,700 11,000 10,500 24,800 260,400,000
15/09/2015 10,800 -0.20 -1.82 11,100 11,100 10,800 40,100 433,080,000
14/09/2015 11,000 -0.20 -1.79 11,000 11,600 10,800 25,600 281,600,000
11/09/2015 11,200 0.20 1.82 10,900 11,700 10,900 53,420 598,304,000
10/09/2015 11,000 0.60 5.77 10,400 11,200 10,400 61,390 675,290,000
09/09/2015 10,400 0.40 4.00 10,000 10,500 10,000 82,430 857,272,000
08/09/2015 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 4,400 44,000,000
07/09/2015 10,000 -0.20 -1.96 10,100 10,100 9,900 23,600 236,000,000
04/09/2015 10,200 0.20 2.00 10,200 10,200 10,200 100 1,020,000
03/09/2015 10,000 0.20 2.04 10,200 10,200 9,700 6,200 62,000,000
01/09/2015 9,800 -0.50 -4.85 10,400 10,400 9,800 4,920 48,216,000
31/08/2015 10,300 0.40 4.04 9,700 10,400 9,600 11,600 119,480,000
28/08/2015 9,900 0.10 1.02 9,700 10,300 9,700 12,940 128,106,000
27/08/2015 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 6,010 58,898,000
26/08/2015 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 10,050 98,490,000
25/08/2015 9,800 0.30 3.16 9,300 9,900 9,300 3,100 30,380,000
24/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 8,600 9,380 89,110,000
21/08/2015 9,500 -0.30 -3.06 9,800 9,800 9,500 7,700 73,150,000
20/08/2015 9,800 -0.10 -1.01 9,900 9,900 9,700 7,610 74,578,000
19/08/2015 9,900 0.20 2.06 9,700 9,900 9,700 10,900 107,910,000
18/08/2015 9,700 -0.10 -1.02 9,800 9,800 9,700 3,400 32,980,000
17/08/2015 9,800 -0.10 -1.01 9,900 9,900 9,500 6,000 58,800,000
14/08/2015 9,900 0.10 1.02 9,700 9,900 9,700 2,600 25,740,000
13/08/2015 9,800 0.10 1.03 9,700 9,800 9,700 21,400 209,720,000
12/08/2015 9,700 0.00 ■■ 0.00 9,900 9,900 9,700 5,400 52,380,000
11/08/2015 9,700 -0.30 -3.00 10,000 10,000 9,500 6,850 66,445,000
10/08/2015 10,000 0.20 2.04 9,800 10,000 9,600 11,210 112,100,000
07/08/2015 9,800 -0.10 -1.01 10,000 10,000 9,700 6,700 65,660,000
06/08/2015 9,900 0.00 ■■ 0.00 10,200 10,200 9,800 13,600 134,640,000
05/08/2015 9,900 -0.10 -1.00 10,000 10,000 9,600 10,800 106,920,000
04/08/2015 10,000 -0.10 -0.99 10,200 10,200 9,900 2,300 23,000,000
03/08/2015 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 2,000 20,200,000
31/07/2015 10,100 0.10 1.00 10,100 10,100 10,000 3,100 31,310,000
30/07/2015 10,000 -0.20 -1.96 10,100 10,100 10,000 2,200 22,000,000
29/07/2015 10,200 0.10 0.99 10,400 10,400 10,100 1,000 10,200,000
28/07/2015 10,100 -0.10 -0.98 10,200 10,200 10,000 3,300 33,330,000
27/07/2015 10,200 0.20 2.00 10,800 10,800 9,900 10,400 106,080,000
24/07/2015 10,000 -0.30 -2.91 10,400 10,400 10,000 9,800 98,000,000
23/07/2015 10,300 0.10 0.98 10,400 10,400 10,200 13,200 135,960,000
22/07/2015 10,200 0.00 ■■ 0.00 10,400 10,400 10,000 14,300 145,860,000
21/07/2015 10,200 -0.10 -0.97 10,400 10,400 10,000 12,500 127,500,000
20/07/2015 10,300 -0.10 -0.96 10,400 10,400 10,000 10,300 106,090,000
17/07/2015 10,400 0.20 1.96 10,200 10,400 10,200 56,200 584,480,000
16/07/2015 10,200 -0.30 -2.86 10,400 10,400 10,000 50,700 517,140,000
15/07/2015 10,500 0.10 0.96 10,300 10,500 10,100 7,400 77,700,000
14/07/2015 10,400 0.30 2.97 10,500 10,500 10,400 3,200 33,280,000
13/07/2015 10,100 -0.50 -4.72 10,800 10,800 10,100 49,100 495,910,000
10/07/2015 10,600 0.30 2.91 10,800 10,800 10,400 18,100 191,860,000
09/07/2015 10,300 -0.50 -4.63 10,800 10,800 10,300 15,100 155,530,000
08/07/2015 10,800 -0.10 -0.92 10,900 10,900 10,400 26,700 288,360,000
07/07/2015 10,900 -0.10 -0.91 10,900 11,000 10,900 3,100 33,790,000
06/07/2015 11,000 -0.10 -0.90 11,100 11,100 10,800 6,800 74,800,000
03/07/2015 11,100 0.00 ■■ 0.00 11,200 11,200 11,000 11,500 127,650,000
02/07/2015 11,100 0.10 0.91 11,100 11,100 10,800 33,700 374,070,000
01/07/2015 11,000 -0.20 -1.79 11,300 11,300 11,000 16,200 178,200,000
30/06/2015 11,200 -0.10 -0.88 11,400 11,400 10,500 20,500 229,600,000
29/06/2015 11,300 -0.10 -0.88 11,600 11,600 11,200 38,900 439,570,000
26/06/2015 11,400 0.10 0.88 11,300 11,500 11,100 76,000 866,400,000
25/06/2015 11,300 0.00 ■■ 0.00 11,400 11,400 11,100 37,100 419,230,000
24/06/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 19,700 222,610,000
23/06/2015 11,300 0.10 0.89 11,300 11,300 11,000 32,600 368,380,000
22/06/2015 11,200 -0.10 -0.88 11,300 11,400 11,200 43,400 486,080,000
19/06/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 32,400 366,120,000
18/06/2015 11,300 0.20 1.80 11,300 11,300 11,100 8,300 93,790,000
17/06/2015 11,100 -0.30 -2.63 11,400 11,400 10,300 109,500 1,215,450,000
16/06/2015 11,400 -0.20 -1.72 11,500 11,500 11,400 38,400 437,760,000
15/06/2015 11,600 -0.20 -1.69 11,800 11,800 11,500 17,400 201,840,000
12/06/2015 11,800 0.00 ■■ 0.00 11,900 11,900 11,500 9,500 112,100,000
11/06/2015 11,800 -0.20 -1.67 12,100 12,200 11,400 53,800 634,840,000
10/06/2015 12,000 0.10 0.84 12,200 12,300 11,300 72,600 871,200,000
09/06/2015 11,900 0.30 2.59 11,600 12,000 11,400 83,600 994,840,000
08/06/2015 11,600 0.30 2.65 12,200 12,200 11,300 50,700 588,120,000
05/06/2015 14,500 -0.10 -0.68 14,500 14,800 14,400 223,200 3,236,400,000
04/06/2015 14,600 -0.10 -0.68 14,700 14,700 14,400 126,200 1,842,520,000
03/06/2015 14,700 -0.30 -2.00 15,000 15,000 14,500 132,000 1,940,400,000
02/06/2015 15,000 0.40 2.74 15,000 15,500 14,600 310,200 4,653,000,000
01/06/2015 14,600 0.90 6.57 13,800 14,600 13,800 135,600 1,979,760,000
29/05/2015 13,700 -1.10 -7.43 14,500 14,500 13,700 85,400 1,169,980,000
28/05/2015 14,800 0.50 3.50 14,000 15,000 13,900 76,600 1,133,680,000
27/05/2015 14,300 0.30 2.14 13,700 14,300 13,600 145,400 2,079,220,000
26/05/2015 14,000 -1.50 -9.68 15,200 15,300 14,000 169,800 2,377,200,000
25/05/2015 15,500 0.50 3.33 15,200 15,500 14,900 100,400 1,556,200,000
22/05/2015 15,000 1.30 9.49 13,700 15,000 13,700 193,100 2,896,500,000
21/05/2015 13,700 -0.30 -2.14 13,600 13,800 13,500 29,800 408,260,000
20/05/2015 14,000 0.00 ■■ 0.00 13,500 14,200 13,500 97,400 1,363,600,000
19/05/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,200 26,900 376,600,000
18/05/2015 14,000 -0.90 -6.04 13,800 14,000 13,500 55,200 772,800,000
15/05/2015 14,900 0.00 ■■ 0.00 14,000 14,900 13,500 50,100 746,490,000
14/05/2015 14,900 -0.10 -0.67 13,900 14,900 13,500 28,500 424,650,000
13/05/2015 15,000 -0.20 -1.32 14,000 15,000 13,700 20,500 307,500,000
12/05/2015 15,200 1.20 8.57 13,500 15,200 13,500 16,500 250,800,000
11/05/2015 14,000 0.30 2.19 14,700 14,700 13,500 11,900 166,600,000
08/05/2015 13,700 -1.30 -8.67 15,800 15,800 13,700 300 4,110,000
07/05/2015 15,000 -1.40 -8.54 15,800 15,800 15,000 500 7,500,000
06/05/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
05/05/2015 16,400 0.40 2.50 16,400 16,400 16,400 200 3,280,000
04/05/2015 16,000 -0.50 -3.03 16,500 16,500 15,400 102,600 1,641,600,000
27/04/2015 16,500 0.10 0.61 16,400 16,500 16,300 34,300 565,950,000
24/04/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 18,200 298,480,000
23/04/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 32,500 533,000,000
22/04/2015 16,400 -0.20 -1.20 16,600 16,600 16,400 28,900 473,960,000
21/04/2015 16,600 -0.10 -0.60 16,700 16,700 16,600 26,600 441,560,000
20/04/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 59,500 993,650,000
17/04/2015 16,700 0.20 1.21 16,500 16,700 16,500 112,700 1,882,090,000
16/04/2015 16,500 0.10 0.61 16,400 16,600 16,400 63,500 1,047,750,000
15/04/2015 16,400 0.10 0.61 16,300 16,700 16,200 150,400 2,466,560,000
14/04/2015 16,300 -0.30 -1.81 16,600 16,600 16,300 69,300 1,129,590,000
13/04/2015 16,600 -0.10 -0.60 16,700 16,700 16,200 85,800 1,424,280,000
10/04/2015 16,700 0.00 ■■ 0.00 16,700 16,900 16,500 145,800 2,434,860,000
09/04/2015 16,700 0.10 0.60 16,600 16,700 15,900 118,500 1,978,950,000
08/04/2015 16,600 -0.40 -2.35 16,900 17,000 16,600 98,300 1,631,780,000
07/04/2015 17,000 0.00 ■■ 0.00 16,900 17,000 16,700 78,000 1,326,000,000
06/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 94,300 1,603,100,000
03/04/2015 17,000 0.60 3.66 16,500 17,300 16,400 299,700 5,094,900,000
02/04/2015 16,400 0.90 5.81 15,500 16,400 15,500 161,500 2,648,600,000
01/04/2015 15,500 -0.20 -1.27 15,700 15,700 15,100 76,800 1,190,400,000
31/03/2015 15,700 0.20 1.29 15,500 16,000 15,500 84,100 1,320,370,000
30/03/2015 15,500 -0.70 -4.32 16,200 16,200 15,500 154,000 2,387,000,000
27/03/2015 16,200 -0.20 -1.22 16,300 16,600 16,200 127,200 2,060,640,000
26/03/2015 16,400 0.20 1.23 16,400 16,500 15,800 166,800 2,735,520,000
25/03/2015 16,200 0.60 3.85 16,000 16,900 15,600 208,800 3,382,560,000
24/03/2015 15,600 -0.20 -1.27 15,800 15,800 14,700 188,900 2,946,840,000
23/03/2015 15,800 -0.20 -1.25 16,000 16,100 15,600 138,000 2,180,400,000
20/03/2015 16,000 -0.30 -1.84 16,300 16,300 16,000 117,800 1,884,800,000
19/03/2015 16,300 0.30 1.88 15,900 16,500 15,900 154,700 2,521,610,000
18/03/2015 16,000 0.30 1.91 15,800 16,000 15,600 95,600 1,529,600,000
17/03/2015 15,700 0.50 3.29 14,900 15,900 14,900 112,000 1,758,400,000
16/03/2015 15,200 -0.30 -1.94 15,200 15,500 15,200 94,700 1,439,440,000
13/03/2015 15,500 -0.10 -0.64 15,600 15,800 15,400 72,200 1,119,100,000
12/03/2015 15,600 1.40 9.86 14,200 15,600 14,200 292,000 4,555,200,000
11/03/2015 14,200 -0.30 -2.07 14,000 14,500 14,000 63,000 894,600,000
10/03/2015 14,500 0.50 3.57 14,400 14,500 13,800 12,700 184,150,000
09/03/2015 14,000 -0.40 -2.78 14,900 14,900 14,000 7,500 105,000,000
06/03/2015 14,400 0.70 5.11 13,600 14,400 13,600 20,700 298,080,000
05/03/2015 13,700 0.00 ■■ 0.00 13,700 13,900 13,500 9,800 134,260,000
04/03/2015 13,700 -0.60 -4.20 14,200 14,200 13,700 3,200 43,840,000
03/03/2015 14,300 0.80 5.93 13,600 14,300 13,500 17,600 251,680,000
02/03/2015 13,500 -0.10 -0.74 13,600 13,600 13,500 35,200 475,200,000
27/02/2015 13,600 0.10 0.74 13,400 13,900 13,400 11,400 155,040,000
26/02/2015 13,500 -0.20 -1.46 13,700 13,700 13,400 10,800 145,800,000
25/02/2015 13,700 -0.20 -1.44 13,900 14,100 13,700 28,800 394,560,000
24/02/2015 13,900 -0.10 -0.71 14,000 14,000 13,900 6,100 84,790,000
13/02/2015 14,000 -0.10 -0.71 14,000 14,000 14,000 5,300 74,200,000
12/02/2015 14,100 -0.10 -0.70 14,000 14,100 13,900 5,700 80,370,000
11/02/2015 14,200 0.70 5.19 14,100 14,200 13,900 9,000 127,800,000
10/02/2015 13,500 -1.10 -7.53 13,600 14,400 13,500 9,100 122,850,000
09/02/2015 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 3,900 56,940,000
06/02/2015 14,600 -0.10 -0.68 15,000 15,400 14,600 1,100 16,060,000
05/02/2015 14,700 0.10 0.68 14,300 14,800 14,300 145,900 2,144,730,000
04/02/2015 14,600 0.00 ■■ 0.00 13,800 14,600 13,700 10,200 148,920,000
03/02/2015 14,600 -0.20 -1.35 15,000 15,000 13,900 10,300 150,380,000
02/02/2015 14,800 -0.30 -1.99 15,100 15,100 14,000 8,700 128,760,000
30/01/2015 15,100 0.80 5.59 14,300 15,500 14,300 26,300 397,130,000
29/01/2015 14,300 -1.50 -9.49 15,500 15,900 14,300 249,200 3,563,560,000
28/01/2015 15,800 -0.30 -1.86 16,000 16,200 15,800 179,400 2,834,520,000
27/01/2015 16,100 -1.70 -9.55 17,000 17,800 16,100 75,800 1,220,380,000
26/01/2015 17,800 0.00 ■■ 0.00 19,500 19,500 16,000 550,000 9,790,000,000
(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 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp