Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.01 (+0.32%)
  • HNX-Index 301.33 +1.43 (+0.48%)
  • UPCOM-Index 92.32 +1.00 (+1.09%)
CTCP Đầu tư Phát triển Thành Đạt
Thanh Dat Investment Development Joint Stock Company
Mã CK:      DTD      24.90      -0.20 (-0.80%)      (cập nhật 08:00 08/08/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng
Website: http://thanhdathanam.vn
DTD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/08/2022 24,900 -0.20 -0.80 25,100 25,500 24,700 275,600 6,862,440,000
05/08/2022 25,100 0.10 0.40 25,000 25,100 24,500 159,400 4,000,940,000
04/08/2022 25,000 -0.40 -1.60 25,400 25,800 24,600 299,300 7,482,500,000
03/08/2022 25,400 0.20 0.79 25,200 25,900 24,900 192,500 4,889,500,000
02/08/2022 25,200 0.50 1.98 24,700 25,900 24,800 281,800 7,101,360,000
01/08/2022 24,700 0.50 2.02 24,200 24,800 24,100 201,700 4,981,990,000
29/07/2022 24,200 0.00 ■■ 0.00 24,200 24,500 24,000 111,400 2,695,880,000
28/07/2022 24,200 1.00 4.13 23,200 24,800 23,300 189,500 4,585,900,000
27/07/2022 23,200 0.50 2.16 22,700 23,200 22,400 127,800 2,964,960,000
26/07/2022 22,700 -1.20 -5.29 23,900 23,900 22,700 117,000 2,655,900,000
25/07/2022 23,900 -0.10 -0.42 24,000 24,000 23,400 144,700 3,458,330,000
22/07/2022 24,000 0.00 ■■ 0.00 24,000 24,200 23,700 209,400 5,025,600,000
21/07/2022 24,000 0.00 ■■ 0.00 24,000 24,300 23,700 167,100 4,010,400,000
20/07/2022 24,000 0.50 2.08 23,500 24,400 23,600 211,200 5,068,800,000
19/07/2022 23,500 0.10 0.43 23,400 23,600 23,100 114,900 2,700,150,000
18/07/2022 23,400 -0.30 -1.28 23,700 24,100 23,300 187,900 4,396,860,000
15/07/2022 23,700 0.00 ■■ 0.00 23,700 24,000 23,300 139,700 3,310,890,000
14/07/2022 23,700 -0.10 -0.42 23,800 23,800 23,200 121,900 2,889,030,000
13/07/2022 23,800 -0.20 -0.84 24,000 24,300 23,700 198,200 4,717,160,000
12/07/2022 24,000 1.60 6.67 22,400 24,200 22,300 205,300 4,927,200,000
11/07/2022 22,400 0.00 ■■ 0.00 22,400 22,500 21,900 193,400 4,332,160,000
08/07/2022 22,400 1.50 6.70 20,900 22,500 21,000 270,700 6,063,680,000
07/07/2022 20,900 -0.10 -0.48 21,000 21,200 20,400 127,100 2,656,390,000
06/07/2022 21,000 -1.20 -5.71 22,200 22,200 20,900 198,600 4,170,600,000
05/07/2022 22,200 -0.40 -1.80 22,600 22,600 22,000 140,200 3,112,440,000
04/07/2022 22,600 0.10 0.44 22,500 23,000 22,000 109,500 2,474,700,000
01/07/2022 22,500 0.10 0.44 22,400 22,500 21,000 271,800 6,115,500,000
30/06/2022 22,400 -0.50 -2.23 22,900 23,000 22,000 149,200 3,342,080,000
29/06/2022 22,900 -0.10 -0.44 23,000 23,200 22,400 192,700 4,412,830,000
28/06/2022 23,000 1.20 5.22 21,800 23,300 21,900 210,200 4,834,600,000
27/06/2022 21,800 0.10 0.46 21,700 22,600 21,700 197,100 4,296,780,000
24/06/2022 21,700 0.40 1.84 21,300 23,000 21,400 228,800 4,964,960,000
23/06/2022 21,300 0.30 1.41 21,000 21,300 20,700 117,700 2,507,010,000
22/06/2022 21,000 0.50 2.38 20,500 21,500 20,000 136,300 2,862,300,000
21/06/2022 20,500 -0.20 -0.98 20,700 21,000 20,000 135,400 2,775,700,000
20/06/2022 20,700 -0.90 -4.35 21,600 21,900 20,000 170,000 3,519,000,000
17/06/2022 21,600 -1.30 -6.02 22,900 22,700 20,800 198,300 4,283,280,000
16/06/2022 22,900 -0.30 -1.31 23,200 24,300 22,900 174,600 3,998,340,000
15/06/2022 23,200 -1.70 -7.33 24,900 25,000 22,600 218,400 5,066,880,000
14/06/2022 24,900 0.00 ■■ 0.00 24,900 25,700 23,500 115,600 2,878,440,000
13/06/2022 24,900 -2.70 -10.84 27,600 27,300 24,900 325,300 8,099,970,000
10/06/2022 27,600 -1.10 -3.99 28,700 28,800 27,500 193,200 5,332,320,000
09/06/2022 28,700 0.10 0.35 28,600 29,000 28,200 243,200 6,979,840,000
08/06/2022 28,600 2.30 8.04 26,300 28,900 26,300 722,100 20,652,060,000
07/06/2022 26,300 0.10 0.38 26,200 27,000 25,500 361,600 9,510,080,000
06/06/2022 26,200 -0.20 -0.76 26,400 26,500 26,000 220,600 5,779,720,000
03/06/2022 26,400 -0.50 -1.89 26,900 26,900 25,600 80,000 2,112,000,000
02/06/2022 26,900 0.40 1.49 26,500 27,000 26,300 191,700 5,156,730,000
01/06/2022 26,500 0.00 ■■ 0.00 26,500 27,000 26,300 81,200 2,151,800,000
31/05/2022 26,500 -0.80 -3.02 27,300 27,400 26,500 156,700 4,152,550,000
30/05/2022 27,300 0.30 1.10 27,000 27,500 26,700 176,900 4,829,370,000
27/05/2022 27,000 0.40 1.48 26,600 27,500 26,600 140,900 3,804,300,000
26/05/2022 26,600 1.00 3.76 25,600 27,000 25,800 161,800 4,303,880,000
25/05/2022 25,600 0.60 2.34 25,000 26,500 25,000 330,900 8,471,040,000
24/05/2022 25,000 -0.20 -0.80 25,200 25,300 24,500 53,900 1,347,500,000
23/05/2022 25,200 0.20 0.79 25,000 25,900 24,500 130,000 3,276,000,000
20/05/2022 25,000 1.00 4.00 24,000 25,500 24,000 263,900 6,597,500,000
19/05/2022 24,000 -0.90 -3.75 24,900 24,400 23,600 83,800 2,011,200,000
18/05/2022 24,900 0.30 1.20 24,600 26,000 24,600 94,500 2,353,050,000
17/05/2022 24,600 2.10 8.54 22,500 24,700 20,300 263,300 6,477,180,000
16/05/2022 22,500 -0.10 -0.44 22,600 23,500 21,000 186,200 4,189,500,000
13/05/2022 22,600 -2.40 -10.62 25,000 25,200 22,600 431,700 9,756,420,000
12/05/2022 25,000 -2.30 -9.20 27,300 27,300 25,000 127,600 3,190,000,000
11/05/2022 27,300 1.50 5.49 25,800 27,300 25,500 137,400 3,751,020,000
10/05/2022 25,800 -0.20 -0.78 26,000 26,200 24,200 170,700 4,404,060,000
09/05/2022 26,000 -2.80 -10.77 28,800 28,800 26,000 224,900 5,847,400,000
29/04/2022 31,700 0.30 0.95 31,400 32,000 31,000 104,800 3,322,160,000
28/04/2022 31,400 -0.30 -0.96 31,700 32,200 31,200 95,500 2,998,700,000
27/04/2022 31,700 1.50 4.73 30,200 31,800 29,900 137,300 4,352,410,000
26/04/2022 30,200 2.50 8.28 27,700 30,200 26,300 193,300 5,837,660,000
25/04/2022 29,900 0.60 2.01 29,300 29,900 29,500 6,900 206,310,000
23/04/2022 29,300 1.10 3.75 28,200 29,900 27,800 23,790 697,047,000
22/04/2022 29,300 1.10 3.75 28,200 29,900 27,800 23,790 697,047,000
21/04/2022 28,200 -2.80 -9.93 31,000 30,500 27,900 25,380 715,716,000
20/04/2022 31,000 -2.10 -6.77 33,100 33,100 31,000 17,760 550,560,000
19/04/2022 33,100 -2.90 -8.76 36,000 36,500 33,000 24,420 808,302,000
18/04/2022 36,000 -3.00 -8.33 39,000 39,000 35,100 41,620 1,498,320,000
16/04/2022 39,000 -1.60 -4.10 40,600 40,600 38,500 33,820 1,318,980,000
15/04/2022 39,000 -1.60 -4.10 40,600 40,600 38,500 338,200 13,189,800,000
14/04/2022 40,600 -0.30 -0.74 40,900 42,500 40,500 164,400 6,674,640,000
13/04/2022 40,900 -0.60 -1.47 41,500 41,900 38,700 363,000 14,846,700,000
12/04/2022 41,500 -1.50 -3.61 43,000 43,100 41,500 153,300 6,361,950,000
08/04/2022 43,000 -0.50 -1.16 43,500 43,600 42,500 155,500 6,686,500,000
07/04/2022 43,500 -1.40 -3.22 44,900 45,000 43,500 236,800 10,300,800,000
06/04/2022 44,900 0.10 0.22 44,800 46,900 44,000 391,000 17,555,900,000
05/04/2022 44,800 -0.90 -2.01 45,700 45,700 44,700 184,000 8,243,200,000
04/04/2022 45,700 1.20 2.63 44,500 46,700 44,600 312,600 14,285,820,000
01/04/2022 44,500 -0.10 -0.22 44,600 45,000 43,800 186,100 8,281,450,000
31/03/2022 44,600 2.00 4.48 42,600 45,800 42,600 496,400 22,139,440,000
30/03/2022 42,600 -0.80 -1.88 43,400 43,300 42,500 129,600 5,520,960,000
29/03/2022 43,400 0.60 1.38 42,800 43,700 42,000 187,400 8,133,160,000
28/03/2022 42,800 -0.80 -1.87 43,600 43,600 42,000 301,100 12,887,080,000
25/03/2022 43,600 0.10 0.23 43,500 43,800 43,200 124,600 5,432,560,000
24/03/2022 43,500 -0.20 -0.46 43,700 43,700 43,100 112,900 4,911,150,000
23/03/2022 43,700 -0.50 -1.14 44,200 44,400 43,700 179,400 7,839,780,000
22/03/2022 44,200 0.00 ■■ 0.00 44,200 44,800 44,000 220,100 9,728,420,000
21/03/2022 44,200 0.40 0.90 43,800 44,800 43,600 193,000 8,530,600,000
18/03/2022 43,800 1.10 2.51 42,700 44,000 42,800 168,900 7,397,820,000
17/03/2022 42,700 0.10 0.23 42,600 43,200 42,500 105,900 4,521,930,000
16/03/2022 42,600 0.10 0.23 42,500 43,500 42,500 79,200 3,373,920,000
15/03/2022 42,500 1.00 2.35 41,500 42,500 41,500 116,400 4,947,000,000
14/03/2022 41,500 -1.00 -2.41 42,500 43,200 41,500 284,500 11,806,750,000
11/03/2022 42,500 -0.60 -1.41 43,100 43,600 42,000 141,000 5,992,500,000
10/03/2022 43,100 0.10 0.23 43,000 43,700 41,800 184,800 7,964,880,000
09/03/2022 43,000 -0.70 -1.63 43,700 44,000 41,700 209,700 9,017,100,000
08/03/2022 43,700 -0.30 -0.69 44,000 44,900 43,400 257,300 11,244,010,000
07/03/2022 44,000 -1.10 -2.50 45,100 45,000 44,000 156,200 6,872,800,000
04/03/2022 45,100 1.30 2.88 43,800 46,000 43,500 305,100 13,760,010,000
03/03/2022 43,800 -0.20 -0.46 44,000 44,000 43,300 137,800 6,035,640,000
02/03/2022 44,000 0.60 1.36 43,400 44,100 42,900 147,500 6,490,000,000
01/03/2022 43,400 0.60 1.38 42,800 43,500 42,300 181,000 7,855,400,000
28/02/2022 42,800 -0.60 -1.40 43,400 43,400 42,700 127,500 5,457,000,000
25/02/2022 43,400 0.50 1.15 42,900 44,000 42,900 132,700 5,759,180,000
24/02/2022 42,900 -2.10 -4.90 45,000 45,000 41,700 274,500 11,776,050,000
23/02/2022 45,000 0.50 1.11 44,500 45,400 43,800 150,800 6,786,000,000
22/02/2022 44,500 -1.60 -3.60 46,100 46,100 43,000 206,700 9,198,150,000
21/02/2022 46,100 0.90 1.95 45,200 47,500 44,700 268,500 12,377,850,000
18/02/2022 45,200 0.50 1.11 44,700 45,200 44,000 146,500 6,621,800,000
17/02/2022 44,700 -0.20 -0.45 44,900 45,600 44,100 102,800 4,595,160,000
16/02/2022 44,900 2.10 4.68 42,800 44,900 42,900 203,900 9,155,110,000
15/02/2022 42,800 -0.10 -0.23 42,900 43,100 41,700 108,500 4,643,800,000
14/02/2022 42,900 -0.60 -1.40 43,500 43,400 42,100 141,200 6,057,480,000
11/02/2022 43,500 -0.30 -0.69 43,800 43,600 42,900 251,500 10,940,250,000
10/02/2022 43,800 -0.40 -0.91 44,200 45,000 43,200 72,800 3,188,640,000
09/02/2022 44,200 0.60 1.36 43,600 44,300 42,500 114,000 5,038,800,000
08/02/2022 43,600 1.70 3.90 41,900 44,500 41,900 158,000 6,888,800,000
07/02/2022 41,900 1.10 2.63 40,800 42,700 40,900 119,800 5,019,620,000
28/01/2022 40,800 0.10 0.25 40,700 41,300 40,500 142,600 5,818,080,000
27/01/2022 40,700 -1.50 -3.69 42,200 42,700 40,200 195,700 7,964,990,000
26/01/2022 42,200 -1.70 -4.03 43,900 44,400 40,200 144,200 6,085,240,000
25/01/2022 43,900 2.50 5.69 41,400 43,900 39,000 161,900 7,107,410,000
24/01/2022 41,400 -4.10 -9.90 45,500 45,500 41,000 303,700 12,573,180,000
21/01/2022 45,500 -0.90 -1.98 46,400 48,100 45,500 151,100 6,875,050,000
20/01/2022 46,400 3.10 6.68 43,300 47,000 42,000 184,800 8,574,720,000
19/01/2022 43,300 2.30 5.31 41,000 43,500 39,000 203,900 8,828,870,000
18/01/2022 41,000 -2.80 -6.83 43,800 43,800 40,000 369,000 15,129,000,000
17/01/2022 43,800 -4.70 -10.73 48,500 48,600 43,800 245,800 10,766,040,000
14/01/2022 48,500 1.70 3.51 46,800 48,700 43,600 240,200 11,649,700,000
13/01/2022 46,800 -5.10 -10.90 51,900 52,500 46,800 423,800 19,833,840,000
12/01/2022 51,900 -2.50 -4.82 54,400 54,400 49,000 513,100 26,629,890,000
11/01/2022 54,400 -1.60 -2.94 56,000 56,000 54,000 448,900 24,420,160,000
10/01/2022 56,000 -2.10 -3.75 58,100 58,600 56,000 335,800 18,804,800,000
07/01/2022 58,100 3.00 5.16 55,100 60,500 55,100 505,500 29,369,550,000
06/01/2022 55,100 5.00 9.07 50,100 55,100 49,900 923,300 50,873,830,000
05/01/2022 50,100 -1.00 -2.00 51,100 51,200 50,100 205,600 10,300,560,000
04/01/2022 51,100 -0.20 -0.39 51,300 51,800 50,300 242,700 12,401,970,000
31/12/2021 51,300 -0.60 -1.17 51,900 52,000 50,900 91,900 4,714,470,000
30/12/2021 51,900 -1.10 -2.12 53,000 53,000 51,900 152,000 7,888,800,000
29/12/2021 53,000 3.70 6.98 49,300 53,800 49,000 505,100 26,770,300,000
22/12/2021 52,000 0.00 ■■ 0.00 52,000 52,700 51,700 328,700 17,092,400,000
21/12/2021 52,000 -0.50 -0.96 52,500 52,500 51,000 240,600 12,511,200,000
20/12/2021 52,500 1.00 1.90 51,500 53,500 49,200 351,900 18,474,750,000
17/12/2021 51,500 2.00 3.88 49,500 52,200 49,500 331,000 17,046,500,000
16/12/2021 49,500 0.50 1.01 49,000 50,000 48,500 209,800 10,385,100,000
15/12/2021 49,000 -0.90 -1.84 49,900 49,900 48,400 167,300 8,197,700,000
14/12/2021 50,200 -1.30 -2.59 51,500 51,500 49,300 109,900 5,516,980,000
13/12/2021 51,500 1.50 2.91 50,000 52,200 49,000 343,100 17,669,650,000
10/12/2021 50,000 1.60 3.20 48,400 51,400 48,600 404,000 20,200,000,000
09/12/2021 48,400 4.40 9.09 44,000 48,400 43,700 446,200 21,596,080,000
08/12/2021 44,000 0.00 ■■ 0.00 44,000 44,300 43,500 87,900 3,867,600,000
07/12/2021 44,000 1.00 2.27 43,000 44,200 42,500 196,700 8,654,800,000
06/12/2021 43,000 -2.00 -4.65 45,000 45,000 41,500 282,800 12,160,400,000
03/12/2021 45,000 -2.00 -4.44 47,000 47,000 45,000 209,100 9,409,500,000
02/12/2021 47,000 0.10 0.21 46,900 47,100 46,000 248,000 11,656,000,000
01/12/2021 46,900 -0.10 -0.21 47,000 47,200 46,000 138,300 6,486,270,000
30/11/2021 47,000 0.80 1.70 46,200 47,900 46,300 240,500 11,303,500,000
29/11/2021 46,200 0.50 1.08 45,700 46,600 44,600 215,100 9,937,620,000
26/11/2021 45,700 -2.00 -4.38 47,700 48,500 45,200 294,200 13,444,940,000
25/11/2021 47,700 0.70 1.47 47,000 48,200 46,900 138,400 6,601,680,000
24/11/2021 47,000 1.30 2.77 45,700 47,400 45,500 211,600 9,945,200,000
23/11/2021 45,700 1.20 2.63 44,500 45,800 41,000 223,900 10,232,230,000
22/11/2021 44,500 -4.10 -9.21 48,600 48,600 44,500 778,100 34,625,450,000
19/11/2021 48,600 -0.50 -1.03 49,100 50,000 48,000 474,200 23,046,120,000
18/11/2021 49,100 1.00 2.04 48,100 49,900 47,900 427,700 21,000,070,000
17/11/2021 48,100 -1.10 -2.29 49,200 49,300 46,600 632,200 30,408,820,000
16/11/2021 49,200 -2.10 -4.27 51,300 51,500 48,700 545,700 26,848,440,000
15/11/2021 51,300 -2.70 -5.26 54,000 54,500 49,200 866,500 44,451,450,000
12/11/2021 54,000 -2.60 -4.81 56,600 56,800 54,000 456,600 24,656,400,000
11/11/2021 56,600 2.90 5.12 53,700 58,000 54,000 721,600 40,842,560,000
10/11/2021 53,700 3.90 7.26 49,800 53,700 49,800 552,900 29,690,730,000
09/11/2021 49,800 0.40 0.80 49,400 49,800 48,800 384,600 19,153,080,000
08/11/2021 49,400 0.00 ■■ 0.00 49,400 49,900 48,500 362,200 17,892,680,000
05/11/2021 49,400 0.40 0.81 49,000 50,600 49,000 282,300 13,945,620,000
04/11/2021 49,000 1.80 3.67 47,200 50,000 46,900 60,780 2,978,220,000
03/11/2021 47,200 -5.20 -11.02 52,400 57,200 47,200 921,300 43,485,360,000
02/11/2021 52,400 1.10 2.10 51,300 52,700 51,300 372,600 19,524,240,000
01/11/2021 51,300 0.30 0.58 51,000 52,900 50,500 752,600 38,608,380,000
29/10/2021 51,000 3.90 7.65 47,100 51,800 47,100 608,800 31,048,800,000
28/10/2021 47,100 4.20 8.92 42,900 47,100 42,200 546,600 25,744,860,000
27/10/2021 42,900 0.90 2.10 42,000 43,500 42,000 19,980 857,142,000
26/10/2021 42,000 -0.20 -0.48 42,200 42,200 40,200 410,500 17,241,000,000
25/10/2021 42,200 0.60 1.42 41,600 43,800 41,600 321,200 13,554,640,000
22/10/2021 41,600 1.10 2.64 40,500 42,500 40,400 380,700 15,837,120,000
21/10/2021 40,500 1.30 3.21 39,200 40,500 39,100 334,200 13,535,100,000
20/10/2021 39,200 0.60 1.53 38,600 39,500 38,600 299,100 11,724,720,000
19/10/2021 38,600 0.30 0.78 38,300 39,600 38,100 249,700 9,638,420,000
18/10/2021 38,300 0.60 1.57 37,700 39,100 37,600 406,400 15,565,120,000
15/10/2021 37,700 -0.40 -1.06 38,100 38,500 37,400 522,300 19,690,710,000
14/10/2021 38,100 0.70 1.84 37,400 38,500 37,300 328,400 12,512,040,000
13/10/2021 37,400 0.00 ■■ 0.00 37,400 39,300 37,000 596,700 22,316,580,000
12/10/2021 37,400 3.40 9.09 34,000 37,400 34,100 1,275,500 47,703,700,000
11/10/2021 34,000 0.50 1.47 33,500 34,400 33,500 145,100 4,933,400,000
08/10/2021 33,500 -1.00 -2.99 34,500 34,500 33,500 227,200 7,611,200,000
07/10/2021 34,800 0.90 2.59 33,900 35,000 33,900 264,900 9,218,520,000
06/10/2021 33,900 1.40 4.13 32,500 33,900 32,500 214,900 7,285,110,000
05/10/2021 32,500 0.00 ■■ 0.00 32,500 32,800 32,300 140,300 4,559,750,000
04/10/2021 32,500 0.20 0.62 33,000 32,700 31,800 188,900 6,139,250,000
01/10/2021 32,300 -0.70 -2.17 33,000 33,000 32,200 176,200 5,691,260,000
30/09/2021 33,000 0.50 1.52 32,500 33,100 32,500 69,900 2,306,700,000
29/09/2021 32,500 0.30 0.92 32,200 32,800 32,000 83,500 2,713,750,000
28/09/2021 32,200 0.20 0.62 33,400 32,400 31,100 290,500 9,354,100,000
27/09/2021 32,000 -1.40 -4.38 33,400 33,400 32,000 300,600 9,619,200,000
24/09/2021 33,400 -0.80 -2.40 34,200 34,300 33,300 198,200 6,619,880,000
23/09/2021 34,200 -0.80 -2.34 35,000 36,000 34,000 468,200 16,012,440,000
22/09/2021 35,000 0.40 1.14 34,600 35,200 34,600 379,700 13,289,500,000
21/09/2021 34,600 1.00 2.89 33,600 35,200 32,500 400,400 13,853,840,000
20/09/2021 33,600 0.80 2.38 32,800 34,000 32,500 317,500 10,668,000,000
17/09/2021 32,800 -0.40 -1.22 33,200 33,300 32,700 287,400 9,426,720,000
16/09/2021 33,200 0.10 0.30 33,100 33,400 32,800 116,200 3,857,840,000
15/09/2021 33,100 0.10 0.30 33,000 33,300 32,500 128,900 4,266,590,000
14/09/2021 33,000 0.50 1.52 32,500 33,300 32,000 232,300 7,665,900,000
13/09/2021 32,500 -1.80 -5.54 34,300 34,400 32,500 470,200 15,281,500,000
10/09/2021 34,300 -0.30 -0.87 34,600 35,500 34,300 185,600 6,366,080,000
09/09/2021 34,600 0.00 ■■ 0.00 34,600 34,800 34,000 229,000 7,923,400,000
08/09/2021 34,600 0.00 ■■ 0.00 34,600 35,200 33,600 187,700 6,494,420,000
07/09/2021 34,600 -1.90 -5.49 36,500 36,600 34,000 389,200 13,466,320,000
06/09/2021 36,500 1.00 2.74 35,500 37,000 35,500 480,400 17,534,600,000
01/09/2021 35,500 1.70 4.79 33,800 35,500 33,800 487,900 17,320,450,000
31/08/2021 33,800 0.10 0.30 33,700 34,900 33,000 395,500 13,367,900,000
30/08/2021 33,700 1.20 3.56 32,500 33,800 32,500 269,100 9,068,670,000
27/08/2021 32,500 0.40 1.23 32,100 32,500 31,400 140,600 4,569,500,000
26/08/2021 32,100 -0.10 -0.31 32,200 32,500 31,000 202,200 6,490,620,000
25/08/2021 32,200 1.00 3.11 31,200 32,200 30,500 166,600 5,364,520,000
24/08/2021 31,200 -1.30 -4.17 32,500 32,500 30,600 330,700 10,317,840,000
23/08/2021 32,500 -2.60 -8.00 35,100 35,100 32,500 304,900 9,909,250,000
20/08/2021 35,100 -0.60 -1.71 35,700 37,000 33,000 595,100 20,888,010,000
19/08/2021 35,700 0.00 ■■ 0.00 35,700 35,700 35,000 161,600 5,769,120,000
18/08/2021 35,700 0.10 0.28 35,600 35,700 34,600 244,700 8,735,790,000
17/08/2021 35,600 -1.10 -3.09 36,700 36,800 35,500 298,600 10,630,160,000
16/08/2021 36,700 2.70 7.36 34,000 36,900 34,000 825,800 30,306,860,000
13/08/2021 34,000 0.10 0.29 33,900 34,000 32,300 332,100 11,291,400,000
12/08/2021 33,900 0.90 2.65 33,000 34,500 32,000 467,100 15,834,690,000
11/08/2021 33,000 -2.40 -7.27 35,400 35,500 33,000 553,500 18,265,500,000
10/08/2021 35,400 1.50 4.24 33,900 35,400 33,900 571,600 20,234,640,000
09/08/2021 33,900 0.70 2.06 33,200 34,400 33,000 432,800 14,671,920,000
06/08/2021 33,200 0.00 ■■ 0.00 33,200 34,500 32,500 401,800 13,339,760,000
05/08/2021 33,200 -0.40 -1.20 33,600 33,500 32,800 149,300 4,956,760,000
04/08/2021 33,600 0.60 1.79 33,000 34,500 33,000 271,400 9,119,040,000
03/08/2021 33,000 2.10 6.36 30,900 33,000 30,700 581,100 19,176,300,000
02/08/2021 30,900 0.10 0.32 30,800 31,100 30,400 188,000 5,809,200,000
30/07/2021 30,800 -0.10 -0.32 30,900 30,900 29,800 124,100 3,822,280,000
29/07/2021 30,900 0.00 ■■ 0.00 30,900 31,000 29,700 131,100 4,050,990,000
28/07/2021 30,900 -0.70 -2.27 31,600 31,700 30,300 119,000 3,677,100,000
27/07/2021 31,600 0.10 0.32 31,500 32,400 31,200 147,800 4,670,480,000
26/07/2021 31,500 0.70 2.22 29,000 31,500 29,600 191,100 6,019,650,000
23/07/2021 30,800 1.80 5.84 29,000 30,800 28,900 192,400 5,925,920,000
22/07/2021 29,000 0.50 1.72 28,500 29,200 28,500 92,300 2,676,700,000
21/07/2021 28,500 0.00 ■■ 0.00 28,500 29,000 28,400 41,100 1,171,350,000
20/07/2021 28,500 0.30 1.05 28,200 28,500 27,500 52,700 1,501,950,000
19/07/2021 28,200 -0.80 -2.84 29,000 28,800 27,600 79,800 2,250,360,000
16/07/2021 29,000 0.00 ■■ 0.00 29,000 29,100 28,600 33,600 974,400,000
15/07/2021 29,000 -0.10 -0.34 29,100 29,200 28,600 34,400 997,600,000
14/07/2021 29,100 0.10 0.34 29,000 30,500 28,500 70,500 2,051,550,000
13/07/2021 29,000 1.10 3.79 27,900 29,200 27,900 41,200 1,194,800,000
12/07/2021 31,000 0.00 ■■ 0.00 31,000 31,000 28,500 146,200 4,532,200,000
09/07/2021 31,000 -0.20 -0.65 31,200 31,200 30,500 61,400 1,903,400,000
08/07/2021 31,200 0.20 0.64 31,000 31,500 30,200 116,300 3,628,560,000
07/07/2021 31,000 0.10 0.32 30,900 31,000 29,000 134,000 4,154,000,000
06/07/2021 30,900 -0.70 -2.27 31,600 31,500 30,900 114,400 3,534,960,000
05/07/2021 31,600 -0.80 -2.53 32,400 32,400 30,800 208,500 6,588,600,000
02/07/2021 32,400 -0.10 -0.31 32,500 32,900 32,400 119,500 3,871,800,000
01/07/2021 32,500 0.00 ■■ 0.00 32,500 32,600 32,200 138,500 4,501,250,000
30/06/2021 32,500 -0.40 -1.23 32,900 33,100 32,000 83,200 2,704,000,000
29/06/2021 32,900 -0.10 -0.30 33,000 33,200 32,800 136,900 4,504,010,000
28/06/2021 33,000 -0.30 -0.91 33,300 33,400 32,300 150,800 4,976,400,000
25/06/2021 33,300 -0.10 -0.30 33,400 33,500 32,600 168,200 5,601,060,000
24/06/2021 33,400 -0.50 -1.50 33,900 34,000 32,800 197,400 6,593,160,000
23/06/2021 33,900 -2.10 -6.19 36,000 36,300 33,700 283,300 9,603,870,000
22/06/2021 36,000 -0.10 -0.28 36,100 37,500 36,000 180,900 6,512,400,000
21/06/2021 36,100 -0.50 -1.39 36,600 36,500 35,500 161,300 5,822,930,000
18/06/2021 36,600 0.30 0.82 36,300 37,300 36,000 221,000 8,088,600,000
17/06/2021 36,300 -0.10 -0.28 36,400 36,300 35,400 185,000 6,715,500,000
16/06/2021 36,400 -0.40 -1.10 36,800 37,000 36,000 92,000 3,348,800,000
15/06/2021 35,400 -0.10 -0.28 35,500 36,300 35,100 79,800 2,824,920,000
14/06/2021 35,500 1.70 4.79 33,800 36,500 33,800 432,100 15,339,550,000
11/06/2021 33,800 0.30 0.89 33,500 33,900 33,200 96,900 3,275,220,000
10/06/2021 33,500 -0.80 -2.39 34,300 34,300 33,500 67,700 2,267,950,000
09/06/2021 34,300 0.30 0.87 34,000 34,900 33,500 116,700 4,002,810,000
08/06/2021 34,000 1.10 3.24 32,900 35,500 32,600 318,600 10,832,400,000
07/06/2021 32,900 -0.40 -1.22 33,300 33,300 32,000 159,800 5,257,420,000
04/06/2021 33,300 -0.70 -2.10 34,000 34,400 33,000 127,000 4,229,100,000
03/06/2021 34,000 -0.20 -0.59 34,200 34,800 33,200 154,600 5,256,400,000
02/06/2021 34,200 2.30 6.73 31,900 34,400 31,900 297,300 10,167,660,000
01/06/2021 31,900 1.60 5.02 30,300 32,000 29,800 193,700 6,179,030,000
31/05/2021 30,300 -0.50 -1.65 30,800 31,000 29,900 131,600 3,987,480,000
28/05/2021 30,800 0.00 ■■ 0.00 30,800 31,300 30,500 66,600 2,051,280,000
27/05/2021 30,800 -0.50 -1.62 31,300 31,300 30,400 75,000 2,310,000,000
26/05/2021 31,300 -0.60 -1.92 31,900 32,000 31,300 75,600 2,366,280,000
25/05/2021 31,900 0.40 1.25 31,500 32,200 31,500 80,500 2,567,950,000
24/05/2021 31,500 0.30 0.95 31,200 31,500 30,700 99,800 3,143,700,000
21/05/2021 31,200 0.80 2.56 30,400 31,400 30,000 106,600 3,325,920,000
20/05/2021 30,400 0.50 1.64 29,900 30,600 29,900 104,500 3,176,800,000
19/05/2021 29,900 0.50 1.67 29,400 30,800 29,400 104,400 3,121,560,000
18/05/2021 29,400 -1.60 -5.44 31,000 30,900 29,400 178,900 5,259,660,000
17/05/2021 31,000 -0.70 -2.26 31,700 32,000 30,900 94,800 2,938,800,000
14/05/2021 31,700 -0.90 -2.84 32,600 32,800 31,700 118,000 3,740,600,000
13/05/2021 32,600 -0.80 -2.45 33,400 33,400 32,600 122,600 3,996,760,000
12/05/2021 33,400 1.70 5.09 31,700 34,000 30,900 180,600 6,032,040,000
11/05/2021 31,700 -0.30 -0.95 32,000 32,000 31,400 76,800 2,434,560,000
10/05/2021 32,000 -0.40 -1.25 32,400 32,500 31,500 93,700 2,998,400,000
07/05/2021 32,400 0.00 ■■ 0.00 32,400 33,200 32,000 140,900 4,565,160,000
06/05/2021 32,400 0.60 1.85 31,800 33,000 31,800 102,400 3,317,760,000
05/05/2021 31,800 0.30 0.94 31,500 32,300 31,000 65,300 2,076,540,000
04/05/2021 30,600 -1.50 -4.90 32,100 31,000 30,300 22,200 679,320,000
29/04/2021 32,100 0.90 2.80 31,200 32,900 31,400 67,100 2,153,910,000
28/04/2021 31,200 0.20 0.64 31,000 31,300 30,500 155,400 4,848,480,000
27/04/2021 31,000 -1.70 -5.48 32,700 33,500 31,000 93,100 2,886,100,000
26/04/2021 32,700 -0.80 -2.45 33,500 34,400 31,800 99,600 3,256,920,000
23/04/2021 33,500 0.40 1.19 33,100 33,800 32,100 99,300 3,326,550,000
22/04/2021 33,100 -2.80 -8.46 35,900 36,000 33,100 147,500 4,882,250,000
20/04/2021 35,900 -0.20 -0.56 36,100 36,300 35,000 101,000 3,625,900,000
19/04/2021 36,100 -0.40 -1.11 36,500 37,000 36,000 84,800 3,061,280,000
16/04/2021 36,500 -1.00 -2.74 37,500 38,000 34,300 183,500 6,697,750,000
15/04/2021 37,500 -0.10 -0.27 37,600 37,800 37,100 101,200 3,795,000,000
14/04/2021 37,600 -0.10 -0.27 37,700 37,800 37,300 81,300 3,056,880,000
13/04/2021 37,700 -0.60 -1.59 38,300 39,400 37,700 179,800 6,778,460,000
12/04/2021 38,300 0.30 0.78 38,000 38,500 37,500 113,200 4,335,560,000
09/04/2021 38,000 0.40 1.05 37,600 38,500 37,200 115,700 4,396,600,000
08/04/2021 37,600 -0.60 -1.60 38,200 38,500 37,600 62,600 2,353,760,000
07/04/2021 38,200 0.90 2.36 37,300 39,100 36,100 116,200 4,438,840,000
06/04/2021 37,300 -0.20 -0.54 37,500 37,500 36,800 107,300 4,002,290,000
05/04/2021 37,500 -0.40 -1.07 38,100 38,000 37,300 92,700 3,476,250,000
02/04/2021 37,900 -0.20 -0.53 38,100 39,200 36,500 148,300 5,620,570,000
01/04/2021 38,100 1.40 3.67 36,700 38,200 36,500 153,800 5,859,780,000
31/03/2021 36,700 -0.80 -2.18 37,500 37,500 36,300 174,500 6,404,150,000
30/03/2021 37,500 -0.40 -1.07 37,900 37,900 37,000 120,900 4,533,750,000
29/03/2021 37,900 -0.80 -2.11 38,700 38,700 37,000 134,100 5,082,390,000
26/03/2021 38,700 -0.30 -0.78 39,000 39,000 36,300 147,600 5,712,120,000
25/03/2021 39,000 1.10 2.82 37,900 41,500 36,600 306,400 11,949,600,000
24/03/2021 37,900 0.40 1.06 37,500 38,000 35,000 283,300 10,737,070,000
23/03/2021 37,500 -4.00 -10.67 41,500 41,000 37,400 613,800 23,017,500,000
22/03/2021 41,500 -2.40 -5.78 43,900 43,900 40,300 219,800 9,121,700,000
19/03/2021 43,900 2.80 6.38 41,100 45,200 41,500 335,800 14,741,620,000
18/03/2021 41,100 3.70 9.00 37,400 41,100 37,500 478,400 19,662,240,000
17/03/2021 37,400 2.90 7.75 34,500 37,900 34,100 391,700 14,649,580,000
16/03/2021 34,500 -0.50 -1.45 35,000 35,100 33,700 213,900 7,379,550,000
15/03/2021 35,000 -0.20 -0.57 35,200 35,500 34,600 162,200 5,677,000,000
12/03/2021 35,200 -0.30 -0.85 35,500 36,900 34,000 220,100 7,747,520,000
11/03/2021 35,500 1.40 3.94 34,100 36,900 34,100 436,700 15,502,850,000
10/03/2021 34,100 3.10 9.09 31,000 34,100 31,100 522,200 17,807,020,000
09/03/2021 31,000 0.80 2.58 30,200 31,200 29,600 315,700 9,786,700,000
08/03/2021 30,200 1.20 3.97 29,000 30,400 28,800 349,400 10,551,880,000
05/03/2021 29,000 0.10 0.34 28,900 29,000 28,300 74,000 2,146,000,000
04/03/2021 28,900 -0.30 -1.04 29,200 32,000 28,100 107,500 3,106,750,000
03/03/2021 29,200 0.40 1.37 28,800 29,500 28,400 169,300 4,943,560,000
02/03/2021 28,800 0.80 2.78 28,000 28,800 28,000 154,400 4,446,720,000
01/03/2021 28,000 0.10 0.36 27,900 28,000 27,600 110,500 3,094,000,000
26/02/2021 27,900 -0.40 -1.43 28,300 27,900 27,300 125,500 3,501,450,000
25/02/2021 28,300 0.30 1.06 28,000 28,500 28,000 63,100 1,785,730,000
24/02/2021 28,000 -0.40 -1.43 28,400 28,500 27,700 111,600 3,124,800,000
23/02/2021 28,400 0.00 ■■ 0.00 28,400 28,600 27,600 113,500 3,223,400,000
22/02/2021 28,400 -1.10 -3.87 29,500 29,900 28,400 129,700 3,683,480,000
19/02/2021 28,900 0.40 1.38 28,500 28,900 28,200 21,500 621,350,000
18/02/2021 28,500 1.20 4.21 27,300 28,500 26,800 172,800 4,924,800,000
17/02/2021 27,300 0.50 1.83 26,800 27,400 26,100 91,300 2,492,490,000
09/02/2021 26,800 0.30 1.12 26,500 26,800 26,000 76,600 2,052,880,000
08/02/2021 26,500 1.00 3.77 25,300 26,800 25,500 113,300 3,002,450,000
05/02/2021 25,500 0.20 0.78 25,300 25,600 25,200 69,000 1,759,500,000
05/01/2021 29,600 0.80 2.70 28,800 29,800 29,000 139,000 4,114,400,000
04/01/2021 28,800 0.90 3.13 27,900 29,200 28,000 194,700 5,607,360,000
31/12/2020 27,900 -0.40 -1.43 28,300 28,400 27,900 100,000 2,790,000,000
30/12/2020 28,300 0.00 ■■ 0.00 28,300 28,300 27,800 73,600 2,082,880,000
29/12/2020 28,300 0.50 1.77 27,800 28,300 27,500 12,400 350,920,000
28/12/2020 27,800 -1.00 -3.60 28,800 29,000 27,000 10,850 301,630,000
27/12/2020 28,800 0.10 0.35 28,700 28,900 27,600 13,360 384,768,000
25/12/2020 28,800 0.10 0.35 28,700 28,900 27,600 13,360 384,768,000
24/12/2020 28,700 -0.20 -0.70 28,900 29,000 27,000 22,800 654,360,000
23/12/2020 28,900 -0.30 -1.04 29,200 29,500 28,100 14,120 408,068,000
22/12/2020 29,200 1.30 4.45 27,900 29,200 27,800 29,220 853,224,000
21/12/2020 27,900 -0.10 -0.36 28,000 28,300 27,800 15,140 422,406,000
20/12/2020 28,000 0.20 0.71 27,800 28,000 27,500 12,610 353,080,000
18/12/2020 28,000 0.20 0.71 27,800 28,000 27,500 12,610 353,080,000
17/12/2020 27,800 -0.40 -1.44 28,200 28,100 26,800 29,990 833,722,000
16/12/2020 28,200 -0.30 -1.06 28,500 28,900 27,700 15,820 446,124,000
15/12/2020 28,500 0.70 2.46 27,800 28,900 27,700 23,570 671,745,000
14/12/2020 27,800 1.00 3.60 26,800 27,800 26,500 30,360 844,008,000
13/12/2020 26,800 0.20 0.75 26,600 26,800 26,200 10,740 287,832,000
11/12/2020 26,800 0.20 0.75 26,600 26,800 26,200 10,740 287,832,000
10/12/2020 26,600 -0.80 -3.01 27,400 27,400 26,300 15,770 419,482,000
09/12/2020 27,400 0.30 1.09 27,100 28,000 27,100 9,530 261,122,000
08/12/2020 27,100 0.60 2.21 26,500 27,100 26,500 22,040 597,284,000
07/12/2020 26,500 0.00 ■■ 0.00 26,500 26,900 26,400 10,970 290,705,000
04/12/2020 26,300 -0.20 -0.76 26,500 26,900 26,300 58,500 1,538,550,000
03/12/2020 26,500 0.00 ■■ 0.00 26,500 27,300 26,500 11,740 311,110,000
02/12/2020 26,500 0.50 1.89 26,000 26,500 25,600 16,490 436,985,000
01/12/2020 26,000 0.00 ■■ 0.00 26,000 27,000 25,200 16,860 438,360,000
30/11/2020 26,000 -1.00 -3.85 27,000 26,800 25,800 153,400 3,988,400,000
27/11/2020 27,000 0.10 0.37 26,900 27,000 25,800 125,800 3,396,600,000
26/11/2020 26,900 1.00 3.72 25,900 27,500 25,900 273,700 7,362,530,000
25/11/2020 25,900 2.30 8.88 23,600 25,900 23,600 406,200 10,520,580,000
24/11/2020 23,600 0.00 ■■ 0.00 23,600 23,700 23,200 209,100 4,934,760,000
23/11/2020 23,600 0.20 0.85 23,400 23,800 23,200 150,600 3,554,160,000
20/11/2020 23,400 0.00 ■■ 0.00 23,400 23,500 23,000 12,570 294,138,000
19/11/2020 23,400 -0.10 -0.43 23,500 23,900 23,000 15,490 362,466,000
18/11/2020 23,500 0.70 2.98 22,800 23,800 22,500 27,580 648,130,000
17/11/2020 22,800 0.30 1.32 22,500 23,000 22,200 20,390 464,892,000
16/11/2020 22,500 -0.30 -1.33 22,800 22,900 22,300 14,850 334,125,000
13/11/2020 22,800 0.10 0.44 22,700 22,900 22,100 15,260 347,928,000
12/11/2020 22,700 0.70 3.08 22,000 23,000 22,000 13,620 309,174,000
11/11/2020 22,000 0.20 0.91 21,800 22,100 21,600 13,220 290,840,000
10/11/2020 21,800 0.40 1.83 21,400 22,500 21,400 26,240 572,032,000
09/11/2020 21,400 -0.20 -0.93 21,600 21,700 21,100 20,430 437,202,000
06/11/2020 21,600 -0.30 -1.39 21,900 21,900 21,300 12,080 260,928,000
05/11/2020 21,900 -0.40 -1.83 22,300 22,300 21,300 157,700 3,453,630,000
04/11/2020 22,300 1.10 4.93 21,200 22,300 21,200 17,150 382,445,000
03/11/2020 21,200 0.00 ■■ 0.00 21,200 22,100 21,000 10,770 228,324,000
02/11/2020 21,200 -0.40 -1.89 21,600 22,000 20,000 11,680 247,616,000
30/10/2020 21,600 -1.60 -7.41 23,200 23,200 20,900 370,300 7,998,480,000
29/10/2020 23,200 0.70 3.02 22,500 23,200 21,900 138,700 3,217,840,000
28/10/2020 22,500 -1.50 -6.67 24,000 24,000 21,600 208,400 4,689,000,000
27/10/2020 24,000 0.40 1.67 23,600 24,000 22,800 19,960 479,040,000
26/10/2020 23,600 -0.20 -0.85 23,800 24,400 22,900 19,160 452,176,000
23/10/2020 23,800 0.50 2.10 23,300 23,900 23,000 13,010 309,638,000
22/10/2020 23,300 0.90 3.86 22,400 24,000 22,400 19,190 447,127,000
21/10/2020 22,400 2.00 8.93 20,400 22,400 20,900 465,900 10,436,160,000
20/10/2020 20,400 -0.50 -2.45 20,900 20,800 19,800 13,510 275,604,000
19/10/2020 20,900 0.40 1.91 20,500 21,300 19,800 27,850 582,065,000
16/10/2020 20,500 -2.20 -10.73 22,700 22,800 20,500 47,960 983,180,000
15/10/2020 22,700 -0.20 -0.88 22,900 23,700 22,500 205,800 4,671,660,000
14/10/2020 22,900 0.90 3.93 22,000 23,900 21,900 15,860 363,194,000
13/10/2020 22,000 0.10 0.45 21,900 22,100 21,000 255,200 5,614,400,000
12/10/2020 21,900 0.40 1.83 21,500 22,600 21,700 16,020 350,838,000
09/10/2020 21,500 1.90 8.84 19,600 21,500 19,500 345,200 7,421,800,000
08/10/2020 19,600 0.50 2.55 19,100 19,900 19,100 27,150 532,140,000
07/10/2020 19,100 -0.50 -2.62 19,600 19,600 19,000 11,850 226,335,000
06/10/2020 19,600 0.20 1.02 19,400 20,000 19,400 241,300 4,729,480,000
05/10/2020 19,400 1.30 6.70 18,100 19,400 18,100 211,900 4,110,860,000
02/10/2020 18,100 -0.30 -1.66 18,400 18,400 17,700 14,700 266,070,000
01/10/2020 18,400 0.60 3.26 17,800 18,400 17,900 17,690 325,496,000
30/09/2020 17,800 0.30 1.69 17,500 17,800 17,400 7,480 133,144,000
29/09/2020 17,500 -0.20 -1.14 17,700 17,900 17,300 11,280 197,400,000
28/09/2020 17,700 0.00 ■■ 0.00 17,700 17,800 17,500 62,200 1,100,940,000
25/09/2020 17,700 0.30 1.69 17,400 17,800 17,400 93,800 1,660,260,000
24/09/2020 17,400 -0.10 -0.57 17,500 17,700 17,300 7,780 135,372,000
23/09/2020 17,500 0.00 ■■ 0.00 17,500 17,600 17,400 6,000 105,000,000
22/09/2020 17,500 0.00 ■■ 0.00 17,500 17,700 17,100 25,080 438,900,000
21/09/2020 17,500 -0.50 -2.86 18,000 18,100 17,500 263,300 4,607,750,000
18/09/2020 18,000 -0.60 -3.33 18,600 18,400 18,000 10,230 184,140,000
17/09/2020 18,600 0.10 0.54 18,500 18,700 18,200 10,320 191,952,000
16/09/2020 18,500 -0.20 -1.08 18,700 18,900 18,300 109,800 2,031,300,000
15/09/2020 18,700 0.50 2.67 18,200 19,100 18,000 31,560 590,172,000
14/09/2020 18,200 0.20 1.10 18,000 18,400 18,000 9,310 169,442,000
11/09/2020 18,000 0.00 ■■ 0.00 18,000 18,400 17,700 12,080 217,440,000
10/09/2020 18,000 0.50 2.78 17,500 18,400 17,600 13,750 247,500,000
09/09/2020 17,500 -0.30 -1.71 17,800 17,700 17,300 81,600 1,428,000,000
08/09/2020 17,800 0.30 1.69 17,500 17,800 17,200 17,520 311,856,000
07/09/2020 17,500 -0.80 -4.57 18,300 18,700 17,500 19,360 338,800,000
04/09/2020 18,300 0.40 2.19 17,900 18,800 17,500 19,400 355,020,000
03/09/2020 17,900 0.30 1.68 17,600 18,000 17,300 11,710 209,609,000
01/09/2020 17,600 -0.40 -2.27 18,000 18,100 17,600 10,060 177,056,000
31/08/2020 18,000 -0.40 -2.22 18,400 18,400 17,200 39,470 710,460,000
28/08/2020 18,400 -0.50 -2.72 18,900 19,000 18,400 18,460 339,664,000
27/08/2020 18,900 0.20 1.06 18,700 19,200 18,400 192,200 3,632,580,000
26/08/2020 18,700 -0.30 -1.60 19,000 19,300 18,600 28,040 524,348,000
25/08/2020 19,000 -0.30 -1.58 19,300 20,000 19,000 13,960 265,240,000
24/08/2020 19,300 0.70 3.63 18,600 19,600 18,600 21,360 412,248,000
21/08/2020 18,600 0.20 1.08 18,400 18,700 18,200 15,200 282,720,000
20/08/2020 18,400 -0.30 -1.63 18,700 18,700 18,100 136,100 2,504,240,000
19/08/2020 18,700 0.50 2.67 18,200 18,800 18,100 15,750 294,525,000
18/08/2020 18,200 0.50 2.75 17,700 18,800 17,800 9,610 174,902,000
17/08/2020 17,700 1.40 7.91 16,300 17,800 16,700 238,100 4,214,370,000
14/08/2020 18,400 -0.40 -2.17 18,800 19,000 18,000 14,200 261,280,000
13/08/2020 18,800 0.40 2.13 18,400 18,800 18,100 16,360 307,568,000
12/08/2020 18,400 -0.50 -2.72 18,900 18,800 17,700 34,490 634,616,000
11/08/2020 18,900 -0.10 -0.53 19,000 19,300 18,500 33,440 632,016,000
10/08/2020 19,000 0.20 1.05 18,800 19,400 18,500 19,280 366,320,000
07/08/2020 18,800 0.40 2.13 18,400 19,500 18,300 19,450 365,660,000
06/08/2020 18,400 0.60 3.26 17,800 18,600 17,100 26,990 496,616,000
05/08/2020 17,800 0.30 1.69 17,500 18,100 17,500 25,820 459,596,000
04/08/2020 17,500 0.30 1.71 17,200 18,600 17,300 29,450 515,375,000
03/08/2020 17,200 1.50 8.72 15,700 17,200 15,700 58,240 1,001,728,000
31/07/2020 15,700 -0.50 -3.18 16,200 16,600 15,700 33,290 522,653,000
30/07/2020 16,200 -0.10 -0.62 16,300 16,700 15,800 188,500 3,053,700,000
29/07/2020 16,300 1.20 7.36 15,100 16,300 15,000 52,060 848,578,000
28/07/2020 15,100 1.30 8.61 13,800 15,100 13,700 259,300 3,915,430,000
27/07/2020 13,800 -0.90 -6.52 14,700 14,600 13,500 18,690 257,922,000
24/07/2020 14,700 0.20 1.36 14,500 15,100 13,700 379,300 5,575,710,000
23/07/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 104,600 1,516,700,000
22/07/2020 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 11,440 165,880,000
21/07/2020 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 13,680 198,360,000
20/07/2020 14,500 0.90 6.21 13,600 14,800 13,800 31,570 457,765,000
17/07/2020 13,600 0.30 2.21 13,300 13,700 13,400 8,300 112,880,000
16/07/2020 13,300 -0.20 -1.50 13,500 13,600 13,300 7,840 104,272,000
15/07/2020 13,500 0.00 ■■ 0.00 13,500 14,000 13,500 12,740 171,990,000
14/07/2020 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 81,100 1,094,850,000
13/07/2020 13,500 0.00 ■■ 0.00 13,500 14,000 13,500 12,970 175,095,000
10/07/2020 13,500 -0.40 -2.96 13,900 13,900 13,200 18,080 244,080,000
09/07/2020 13,900 0.30 2.16 13,600 14,200 13,500 23,620 328,318,000
08/07/2020 13,600 0.80 5.88 12,800 14,000 12,700 26,890 365,704,000
07/07/2020 12,800 0.10 0.78 12,700 13,100 12,700 16,670 213,376,000
06/07/2020 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 8,920 113,284,000
03/07/2020 12,700 0.10 0.79 12,600 12,900 12,600 16,180 205,486,000
02/07/2020 12,600 0.30 2.38 12,300 13,200 12,200 10,760 135,576,000
01/07/2020 12,300 0.50 4.07 11,800 12,300 11,800 19,410 238,743,000
30/06/2020 11,800 0.50 4.24 11,300 12,200 11,500 17,710 208,978,000
29/06/2020 11,300 -0.10 -0.88 11,400 11,500 11,300 6,700 75,710,000
26/06/2020 11,400 -0.10 -0.88 11,500 11,500 11,400 7,000 79,800,000
25/06/2020 11,500 0.10 0.87 11,400 11,500 11,300 1,000 11,500,000
24/06/2020 11,400 -0.10 -0.88 11,500 11,800 11,400 59,400 677,160,000
23/06/2020 11,500 -0.20 -1.74 11,700 11,700 11,500 44,400 510,600,000
22/06/2020 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 2,470 28,899,000
19/06/2020 11,700 0.20 1.71 11,500 11,700 11,600 77,900 911,430,000
18/06/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 3,790 43,585,000
17/06/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 3,880 44,620,000
16/06/2020 11,500 0.30 2.61 11,200 11,600 11,300 2,390 27,485,000
15/06/2020 11,200 -0.50 -4.46 11,700 11,900 11,200 7,310 81,872,000
12/06/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,200 14,770 172,809,000
11/06/2020 11,700 -0.80 -6.84 12,500 12,500 11,700 11,650 136,305,000
10/06/2020 12,500 0.10 0.80 12,400 12,500 12,100 9,180 114,750,000
09/06/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 4,950 61,380,000
08/06/2020 12,400 -0.10 -0.81 12,500 12,600 12,200 100,600 1,247,440,000
06/06/2020 12,500 0.40 3.20 12,100 12,500 12,100 4,600 57,500,000
05/06/2020 12,500 0.40 3.20 12,100 12,500 12,100 4,600 57,500,000
04/06/2020 12,100 0.10 0.83 12,000 12,600 12,100 5,190 62,799,000
03/06/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 6,360 76,320,000
02/06/2020 12,000 -0.60 -5.00 12,600 12,600 12,000 9,130 109,560,000
01/06/2020 12,600 0.20 1.59 12,400 12,600 12,300 7,860 99,036,000
31/05/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 3,780 46,872,000
29/05/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 3,780 46,872,000
28/05/2020 12,400 0.10 0.81 12,300 12,600 11,400 17,680 219,232,000
27/05/2020 12,300 -0.60 -4.88 12,900 13,000 12,300 4,190 51,537,000
26/05/2020 12,900 0.00 ■■ 0.00 12,900 13,100 12,600 5,170 66,693,000
25/05/2020 12,900 0.80 6.20 12,100 13,100 12,100 19,180 247,422,000
24/05/2020 12,100 -0.10 -0.83 12,200 12,400 12,000 8,130 98,373,000
22/05/2020 12,100 -0.10 -0.83 12,200 12,400 12,000 8,130 98,373,000
21/05/2020 12,200 -0.10 -0.82 12,300 12,400 12,200 4,730 57,706,000
20/05/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 4,830 59,409,000
19/05/2020 12,300 -0.20 -1.63 12,500 12,600 12,100 13,520 166,296,000
18/05/2020 12,500 0.60 4.80 11,900 12,500 11,900 13,920 174,000,000
17/05/2020 11,900 -0.10 -0.84 12,000 12,300 11,800 6,420 76,398,000
15/05/2020 11,900 -0.10 -0.84 12,000 12,300 11,800 6,420 76,398,000
14/05/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 4,970 59,640,000
13/05/2020 12,000 -0.10 -0.83 12,100 12,200 12,000 5,010 60,120,000
12/05/2020 12,100 0.10 0.83 12,000 12,200 11,800 5,810 70,301,000
11/05/2020 12,000 -0.30 -2.50 12,300 12,300 11,900 5,300 63,600,000
10/05/2020 12,300 0.00 ■■ 0.00 12,300 12,500 12,100 10,380 127,674,000
08/05/2020 12,300 0.00 ■■ 0.00 12,300 12,500 12,100 10,380 127,674,000
07/05/2020 12,300 0.50 4.07 11,800 12,400 11,800 22,140 272,322,000
06/05/2020 11,800 0.30 2.54 11,500 11,800 11,400 15,780 186,204,000
05/05/2020 11,500 0.30 2.61 11,200 11,700 11,200 4,080 46,920,000
04/05/2020 11,200 -0.10 -0.89 11,300 11,500 10,200 8,520 95,424,000
01/05/2020 11,300 -1.20 -10.62 12,500 12,200 11,300 36,400 411,320,000
30/04/2020 11,300 -1.20 -10.62 12,500 12,200 11,300 36,400 411,320,000
29/04/2020 11,300 -1.20 -10.62 12,500 12,200 11,300 36,400 411,320,000
28/04/2020 12,500 -0.20 -1.60 12,700 12,700 12,300 7,030 87,875,000
27/04/2020 12,700 0.60 4.72 12,100 12,700 12,100 16,860 214,122,000
26/04/2020 12,100 0.20 1.65 11,900 12,100 11,700 10,670 129,107,000
24/04/2020 12,100 0.20 1.65 11,900 12,100 11,700 10,670 129,107,000
23/04/2020 11,900 0.40 3.36 11,500 12,400 11,700 10,740 127,806,000
22/04/2020 11,500 0.20 1.74 11,300 11,500 11,000 7,630 87,745,000
21/04/2020 11,300 -0.80 -7.08 12,100 11,900 11,100 9,870 111,531,000
20/04/2020 12,100 0.50 4.13 11,600 12,600 12,000 13,630 164,923,000
19/04/2020 11,600 1.00 8.62 10,600 11,600 10,600 21,860 253,576,000
17/04/2020 11,600 1.00 8.62 10,600 11,600 10,600 21,860 253,576,000
16/04/2020 10,600 0.10 0.94 10,500 10,600 10,400 4,130 43,778,000
15/04/2020 10,500 -0.10 -0.95 10,600 10,800 10,400 5,690 59,745,000
14/04/2020 10,600 0.10 0.94 10,500 10,600 10,200 2,070 21,942,000
13/04/2020 10,500 0.20 1.90 10,300 10,600 10,200 7,910 83,055,000
12/04/2020 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 3,260 33,578,000
10/04/2020 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 3,260 33,578,000
09/04/2020 10,300 0.20 1.94 10,100 10,500 10,000 6,600 67,980,000
08/04/2020 10,100 -0.30 -2.97 10,400 10,200 10,000 10,680 107,868,000
07/04/2020 10,400 0.00 ■■ 0.00 10,400 10,600 10,000 5,710 59,384,000
06/04/2020 10,400 0.30 2.88 10,100 10,400 10,000 6,460 67,184,000
05/04/2020 10,100 0.30 2.97 9,800 10,100 9,800 2,690 27,169,000
03/04/2020 10,100 0.30 2.97 9,800 10,100 9,800 2,690 27,169,000
02/04/2020 9,800 0.30 3.06 9,500 9,800 9,500 3,050 29,890,000
01/04/2020 9,800 0.30 3.06 9,500 9,800 9,500 3,050 29,890,000
31/03/2020 9,500 0.20 2.11 9,300 9,600 9,300 6,060 57,570,000
30/03/2020 9,300 -0.10 -1.08 9,400 9,500 9,200 5,090 47,337,000
29/03/2020 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 7,430 69,842,000
27/03/2020 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 7,430 69,842,000
26/03/2020 9,400 -0.50 -5.32 9,900 9,900 9,400 5,200 48,880,000
25/03/2020 9,900 0.60 6.06 9,300 10,100 9,300 9,630 95,337,000
24/03/2020 9,300 0.30 3.23 9,000 9,400 9,100 4,700 43,710,000
23/03/2020 9,000 -1.00 -11.11 10,000 9,800 9,000 13,270 119,430,000
22/03/2020 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 5,510 55,100,000
20/03/2020 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 5,510 55,100,000
19/03/2020 10,000 -0.30 -3.00 10,300 10,000 9,300 4,780 47,800,000
18/03/2020 10,300 0.00 ■■ 0.00 10,300 10,500 10,000 4,700 48,410,000
17/03/2020 10,300 0.70 6.80 9,600 10,300 9,300 3,050 31,415,000
16/03/2020 9,600 0.20 2.08 9,400 9,800 9,400 67,000 643,200,000
13/03/2020 9,400 -0.60 -6.38 10,000 10,000 9,000 184,700 1,736,180,000
12/03/2020 10,000 -0.90 -9.00 10,900 10,800 9,900 269,200 2,692,000,000
11/03/2020 10,900 0.10 0.92 10,800 11,300 10,500 142,100 1,548,890,000
10/03/2020 10,800 -0.50 -4.63 11,300 11,300 10,200 16,700 180,360,000
09/03/2020 11,300 -1.20 -10.62 12,500 12,000 11,300 11,730 132,549,000
06/03/2020 12,500 -0.30 -2.40 12,800 12,500 12,300 5,620 70,250,000
05/03/2020 12,800 0.40 3.13 12,400 13,100 12,300 73,400 939,520,000
04/03/2020 12,400 -0.40 -3.23 12,800 12,700 12,300 14,480 179,552,000
03/03/2020 12,800 0.30 2.34 12,500 12,800 12,100 14,100 180,480,000
02/03/2020 12,500 0.10 0.80 12,400 12,600 12,100 8,350 104,375,000
28/02/2020 12,400 0.60 4.84 11,800 12,800 11,600 24,140 299,336,000
27/02/2020 11,800 1.00 8.47 10,800 11,800 10,700 24,470 288,746,000
26/02/2020 10,800 -0.20 -1.85 11,000 11,000 10,300 5,390 58,212,000
25/02/2020 11,000 0.60 5.45 10,400 11,000 10,200 75,300 828,300,000
24/02/2020 10,400 -0.60 -5.77 11,000 10,900 10,000 13,890 144,456,000
21/02/2020 11,000 -0.40 -3.64 11,400 11,700 10,900 7,330 80,630,000
20/02/2020 11,400 0.60 5.26 10,800 11,800 10,900 10,640 121,296,000
19/02/2020 10,800 0.90 8.33 9,900 10,800 9,700 16,420 177,336,000
18/02/2020 9,900 0.10 1.01 9,800 10,100 9,700 3,490 34,551,000
17/02/2020 9,800 -0.20 -2.04 10,000 10,100 9,700 47,300 463,540,000
15/02/2020 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 1,930 19,300,000
14/02/2020 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 1,930 19,300,000
13/02/2020 10,000 -0.10 -1.00 10,100 10,200 9,900 5,150 51,500,000
12/02/2020 10,100 0.20 1.98 9,900 10,100 9,700 4,130 41,713,000
11/02/2020 9,900 0.10 1.01 9,800 9,900 9,600 3,960 39,204,000
10/02/2020 9,800 -0.10 -1.02 9,900 9,900 9,800 1,940 19,012,000
09/02/2020 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 2,690 26,631,000
07/02/2020 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 2,690 26,631,000
06/02/2020 9,900 0.30 3.03 9,600 10,000 9,700 5,750 56,925,000
05/02/2020 9,600 0.30 3.13 9,300 9,700 9,300 3,070 29,472,000
04/02/2020 9,300 0.10 1.08 9,200 9,700 9,100 8,120 75,516,000
03/02/2020 9,200 -0.80 -8.70 10,000 10,200 9,000 10,180 93,656,000
02/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 12,730 127,300,000
31/01/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 12,730 127,300,000
30/01/2020 10,000 -0.30 -3.00 10,300 10,300 9,900 4,240 42,400,000
29/01/2020 10,300 0.20 1.94 10,100 10,300 9,900 8,680 89,404,000
28/01/2020 10,300 0.20 1.94 10,100 10,300 9,900 8,680 89,404,000
27/01/2020 10,300 0.20 1.94 10,100 10,300 9,900 8,680 89,404,000
26/01/2020 10,300 0.20 1.94 10,100 10,300 9,900 8,680 89,404,000
24/01/2020 10,300 0.20 1.94 10,100 10,300 9,900 8,680 89,404,000
23/01/2020 10,300 0.20 1.94 10,100 10,300 9,900 8,680 89,404,000
22/01/2020 10,300 0.20 1.94 10,100 10,300 9,900 8,680 89,404,000
21/01/2020 10,100 0.10 0.99 10,000 10,200 9,900 87,100 879,710,000
20/01/2020 10,000 -0.10 -1.00 10,100 10,200 10,000 62,500 625,000,000
17/01/2020 10,100 0.00 ■■ 0.00 10,100 10,300 10,100 39,600 399,960,000
16/01/2020 10,100 0.00 ■■ 0.00 10,100 10,500 10,000 80,200 810,020,000
15/01/2020 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 34,800 351,480,000
14/01/2020 10,500 0.30 2.86 10,200 10,500 10,200 11,300 118,650,000
13/01/2020 10,200 -0.20 -1.96 10,400 10,500 10,200 1,990 20,298,000
10/01/2020 10,400 -0.30 -2.88 10,700 10,700 10,400 6,230 64,792,000
09/01/2020 10,700 0.60 5.61 10,100 10,800 10,200 8,660 92,662,000
08/01/2020 10,100 -0.50 -4.95 10,600 10,500 10,000 12,580 127,058,000
07/01/2020 10,600 0.10 0.94 10,500 10,600 10,400 4,840 51,304,000
06/01/2020 10,500 -0.10 -0.95 10,600 10,700 10,300 5,940 62,370,000
03/01/2020 10,600 -0.10 -0.94 10,700 11,000 10,600 7,110 75,366,000
02/01/2020 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 6,160 65,912,000
31/12/2019 10,700 0.20 1.87 10,500 10,800 10,500 70,600 755,420,000
30/12/2019 10,500 0.00 ■■ 0.00 10,500 11,000 10,500 8,580 90,090,000
27/12/2019 10,500 -0.20 -1.90 10,700 10,700 10,300 5,030 52,815,000
26/12/2019 10,700 -0.10 -0.93 10,800 10,900 10,600 71,800 768,260,000
25/12/2019 10,800 -0.40 -3.70 11,200 11,200 10,800 5,970 64,476,000
24/12/2019 11,200 0.10 0.89 11,100 11,500 11,100 8,820 98,784,000
23/12/2019 11,100 1.00 9.01 10,100 11,100 10,200 20,030 222,333,000
20/12/2019 10,100 0.40 3.96 9,700 10,300 9,600 7,730 78,073,000
19/12/2019 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 6,620 64,214,000
18/12/2019 9,700 -0.20 -2.06 9,900 10,000 9,700 6,440 62,468,000
17/12/2019 9,900 -0.30 -3.03 10,200 10,300 9,900 6,410 63,459,000
16/12/2019 10,200 -0.10 -0.98 10,300 10,400 10,200 40,000 408,000,000
13/12/2019 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 5,060 52,118,000
12/12/2019 10,300 0.20 1.94 10,100 10,400 10,000 9,950 102,485,000
11/12/2019 10,100 -0.30 -2.97 10,400 10,500 10,100 6,870 69,387,000
10/12/2019 10,400 -0.30 -2.88 10,700 10,600 10,300 6,690 69,576,000
09/12/2019 10,700 -0.20 -1.87 10,900 10,900 10,500 14,380 153,866,000
06/12/2019 10,900 0.00 ■■ 0.00 10,900 11,000 10,600 7,540 82,186,000
05/12/2019 10,900 -0.20 -1.83 11,100 11,100 10,700 8,610 93,849,000
04/12/2019 11,100 0.10 0.90 11,000 11,100 10,900 31,000 344,100,000
03/12/2019 11,000 -0.20 -1.82 11,200 11,300 11,000 6,380 70,180,000
02/12/2019 11,200 -0.10 -0.89 11,300 11,300 11,200 136,700 1,531,040,000
29/11/2019 11,300 0.10 0.88 11,200 11,300 10,900 26,800 302,840,000
28/11/2019 11,200 0.00 ■■ 0.00 11,200 11,400 11,000 94,100 1,053,920,000
27/11/2019 11,200 0.10 0.89 11,100 11,400 11,100 55,400 620,480,000
26/11/2019 11,100 -0.20 -1.80 11,300 11,400 11,100 53,900 598,290,000
25/11/2019 11,300 0.20 1.77 11,100 11,300 11,000 44,400 501,720,000
22/11/2019 11,100 0.00 ■■ 0.00 11,100 11,400 10,900 90,200 1,001,220,000
21/11/2019 11,100 -0.10 -0.90 11,200 11,400 11,000 93,000 1,032,300,000
20/11/2019 11,200 0.10 0.89 11,100 11,300 11,100 6,110 68,432,000
19/11/2019 11,100 -0.10 -0.90 11,200 11,600 11,100 11,530 127,983,000
18/11/2019 11,200 0.30 2.68 10,900 11,600 10,900 4,980 55,776,000
15/11/2019 10,900 -0.20 -1.83 11,100 11,700 10,200 14,320 156,088,000
14/11/2019 11,100 -1.00 -9.01 12,100 12,200 11,000 21,460 238,206,000
13/11/2019 12,100 -0.30 -2.48 12,400 12,400 12,100 9,360 113,256,000
12/11/2019 12,400 -0.10 -0.81 12,500 12,600 12,200 52,300 648,520,000
11/11/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,200 6,270 78,375,000
08/11/2019 12,500 -0.30 -2.40 12,800 12,800 12,400 5,770 72,125,000
07/11/2019 12,800 0.60 4.69 12,200 12,800 12,000 75,200 962,560,000
06/11/2019 12,200 0.20 1.64 12,000 12,700 11,900 9,190 112,118,000
05/11/2019 12,000 -0.80 -6.67 12,800 12,800 12,000 167,200 2,006,400,000
04/11/2019 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 4,910 62,848,000
01/11/2019 12,800 -0.80 -6.25 13,600 13,600 12,300 25,480 326,144,000
31/10/2019 13,600 -0.30 -2.21 13,900 13,800 13,300 69,700 947,920,000
30/10/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 51,100 710,290,000
29/10/2019 13,900 -0.10 -0.72 14,000 14,000 13,700 4,000 55,600,000
28/10/2019 14,000 0.10 0.71 13,900 14,000 13,600 4,850 67,900,000
25/10/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 43,600 606,040,000
24/10/2019 13,900 0.00 ■■ 0.00 13,900 14,200 13,700 3,110 43,229,000
23/10/2019 13,900 -0.50 -3.60 14,400 14,300 13,700 8,170 113,563,000
22/10/2019 14,400 -0.10 -0.69 14,500 14,500 13,800 6,270 90,288,000
21/10/2019 14,500 0.30 2.07 14,200 14,500 14,000 12,300 178,350,000
18/10/2019 14,200 -0.50 -3.52 14,700 14,800 13,400 11,010 156,342,000
17/10/2019 14,700 -0.10 -0.68 14,800 14,800 14,700 1,930 28,371,000
16/10/2019 14,800 -0.10 -0.68 14,900 14,900 14,700 2,320 34,336,000
15/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 4,970 74,053,000
14/10/2019 14,900 0.10 0.67 14,800 15,100 14,700 9,620 143,338,000
11/10/2019 14,800 -0.40 -2.70 15,200 15,100 14,800 74,200 1,098,160,000
10/10/2019 15,200 0.30 1.97 14,900 15,500 14,900 10,350 157,320,000
09/10/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,600 40,500 603,450,000
08/10/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 5,280 78,672,000
07/10/2019 14,900 -0.10 -0.67 15,000 15,100 14,600 8,900 132,610,000
04/10/2019 15,000 -0.10 -0.67 15,100 15,400 14,500 11,560 173,400,000
03/10/2019 15,100 0.40 2.65 14,700 15,200 14,400 12,630 190,713,000
02/10/2019 14,700 -0.30 -2.04 15,000 15,100 14,500 12,140 178,458,000
01/10/2019 15,000 -0.70 -4.67 15,700 15,800 14,900 23,320 349,800,000
30/09/2019 15,700 0.00 ■■ 0.00 15,700 15,900 15,500 8,790 138,003,000
27/09/2019 15,700 -0.20 -1.27 15,900 16,000 15,600 4,550 71,435,000
26/09/2019 15,900 0.40 2.52 15,500 16,200 15,500 12,190 193,821,000
25/09/2019 15,500 0.40 2.58 15,100 15,700 15,100 18,080 280,240,000
24/09/2019 15,100 -0.30 -1.99 15,400 15,400 15,000 9,270 139,977,000
23/09/2019 15,400 0.30 1.95 15,100 15,600 15,000 18,890 290,906,000
20/09/2019 15,100 0.20 1.32 14,900 15,100 14,500 11,520 173,952,000
19/09/2019 14,900 -0.30 -2.01 15,200 15,200 14,800 11,160 166,284,000
18/09/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 10,350 157,320,000
17/09/2019 15,200 0.00 ■■ 0.00 15,200 15,500 15,000 13,000 197,600,000
16/09/2019 15,200 -0.40 -2.63 15,600 15,600 14,100 12,160 184,832,000
13/09/2019 15,600 0.20 1.28 15,400 16,900 15,400 15,540 242,424,000
12/09/2019 15,400 1.40 9.09 14,000 15,400 14,000 254,000 3,911,600,000
11/09/2019 14,000 -0.80 -5.71 14,800 14,800 13,900 23,620 330,680,000
10/09/2019 14,800 -1.20 -8.11 16,000 16,000 14,400 37,100 549,080,000
09/09/2019 16,000 -0.40 -2.50 16,400 16,400 15,900 12,480 199,680,000
06/09/2019 16,400 -0.30 -1.83 16,700 16,700 16,100 52,400 859,360,000
05/09/2019 16,700 0.70 4.19 16,000 16,800 15,900 14,280 238,476,000
04/09/2019 16,000 -0.90 -5.63 16,900 16,800 15,300 33,640 538,240,000
03/09/2019 16,900 -0.70 -4.14 17,600 17,700 16,900 26,860 453,934,000
30/08/2019 17,600 0.50 2.84 17,100 18,000 17,100 15,510 272,976,000
29/08/2019 17,100 -0.40 -2.34 17,500 17,400 16,800 20,730 354,483,000
28/08/2019 17,500 0.10 0.57 17,400 17,900 17,300 21,190 370,825,000
27/08/2019 17,400 -0.60 -3.45 18,000 18,000 17,400 23,650 411,510,000
26/08/2019 18,000 1.10 6.11 16,900 18,400 16,700 40,350 726,300,000
23/08/2019 16,900 -0.10 -0.59 17,000 17,000 16,700 8,110 137,059,000
22/08/2019 17,000 0.10 0.59 16,900 17,000 16,700 12,240 208,080,000
21/08/2019 16,900 0.30 1.78 16,600 17,300 16,600 21,720 367,068,000
20/08/2019 16,600 0.20 1.20 16,400 16,900 16,300 16,890 280,374,000
19/08/2019 16,400 -0.40 -2.44 16,800 16,900 16,400 13,400 219,760,000
16/08/2019 16,800 0.80 4.76 16,000 17,100 15,900 15,110 253,848,000
15/08/2019 16,000 -0.30 -1.88 16,300 16,300 15,600 20,000 320,000,000
14/08/2019 16,300 -0.30 -1.84 16,600 16,800 16,200 12,380 201,794,000
13/08/2019 16,600 -0.50 -3.01 17,100 17,000 16,200 14,380 238,708,000
12/08/2019 17,100 0.20 1.17 16,900 17,400 16,900 12,280 209,988,000
09/08/2019 16,900 -0.30 -1.78 17,200 17,200 16,800 13,510 228,319,000
08/08/2019 17,200 0.20 1.16 17,000 17,700 16,200 27,280 469,216,000
07/08/2019 17,000 -0.40 -2.35 17,400 17,400 16,500 21,290 361,930,000
06/08/2019 17,400 1.50 8.62 15,900 17,400 14,900 53,270 926,898,000
05/08/2019 15,900 1.40 8.81 14,500 15,900 14,600 44,260 703,734,000
02/08/2019 14,500 1.30 8.97 13,200 14,500 13,200 14,940 216,630,000
01/08/2019 13,200 -0.50 -3.79 13,700 13,800 12,500 20,450 269,940,000
31/07/2019 13,700 -1.50 -10.95 15,200 15,300 13,700 45,720 626,364,000
30/07/2019 15,200 -0.10 -0.66 15,300 15,300 15,000 8,150 123,880,000
29/07/2019 15,300 0.30 1.96 15,000 15,700 14,900 14,490 221,697,000
26/07/2019 15,000 -0.40 -2.67 15,400 15,400 15,000 8,130 121,950,000
25/07/2019 15,400 -0.20 -1.30 15,600 15,800 15,400 10,940 168,476,000
24/07/2019 15,600 0.70 4.49 14,900 15,900 14,900 20,850 325,260,000
23/07/2019 14,900 0.10 0.67 14,800 15,200 14,700 15,630 232,887,000
22/07/2019 14,800 -0.50 -3.38 15,300 15,300 14,800 23,640 349,872,000
19/07/2019 15,300 -0.10 -0.65 15,400 15,500 15,100 10,230 156,519,000
18/07/2019 15,400 0.50 3.25 14,900 15,600 14,800 17,080 263,032,000
17/07/2019 14,900 0.60 4.03 14,300 15,400 14,300 37,490 558,601,000
16/07/2019 14,300 0.10 0.70 14,200 14,400 13,900 10,280 147,004,000
15/07/2019 14,200 0.20 1.41 14,000 14,500 14,000 13,880 197,096,000
12/07/2019 14,000 -0.10 -0.71 14,100 15,100 14,000 28,720 402,080,000
11/07/2019 14,100 1.20 8.51 12,900 14,100 12,900 29,250 412,425,000
10/07/2019 12,900 0.30 2.33 12,600 13,000 12,500 8,560 110,424,000
09/07/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,200 9,160 115,416,000
08/07/2019 12,600 -0.20 -1.59 12,800 12,800 12,600 5,110 64,386,000
05/07/2019 12,800 0.10 0.78 12,700 13,000 12,700 11,760 150,528,000
04/07/2019 12,700 0.20 1.57 12,500 12,900 12,500 11,310 143,637,000
03/07/2019 12,500 -0.20 -1.60 12,700 12,600 12,500 6,530 81,625,000
02/07/2019 12,700 0.10 0.79 12,600 12,700 12,200 6,030 76,581,000
01/07/2019 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 5,580 70,308,000
28/06/2019 12,600 0.30 2.38 12,300 13,000 12,200 9,460 119,196,000
27/06/2019 12,300 -0.10 -0.81 12,400 12,400 11,800 4,400 54,120,000
26/06/2019 12,400 -0.40 -3.23 12,800 12,800 12,200 9,790 121,396,000
25/06/2019 12,800 0.60 4.69 12,200 12,800 12,600 6,040 77,312,000
24/06/2019 13,400 -0.20 -1.49 13,600 13,700 13,400 7,110 95,274,000
21/06/2019 13,600 -0.80 -5.88 14,400 14,400 13,300 22,350 303,960,000
20/06/2019 14,400 -0.10 -0.69 14,500 14,600 14,300 8,020 115,488,000
19/06/2019 14,500 -0.40 -2.76 14,900 15,000 14,300 16,990 246,355,000
18/06/2019 14,900 0.60 4.03 14,300 14,900 14,200 23,310 347,319,000
17/06/2019 14,300 -0.20 -1.40 14,500 14,400 13,800 9,720 138,996,000
16/06/2019 14,500 -0.20 -1.38 14,700 15,100 14,300 11,600 168,200,000
14/06/2019 14,500 -0.20 -1.38 14,700 15,100 14,300 11,600 168,200,000
13/06/2019 14,700 -0.30 -2.04 15,000 15,200 14,500 16,200 238,140,000
11/06/2019 13,700 0.00 ■■ 0.00 13,700 14,000 13,400 10,640 145,768,000
10/06/2019 13,700 0.10 0.73 13,600 14,300 13,600 18,190 249,203,000
09/06/2019 13,600 1.00 7.35 12,600 13,600 12,500 10,080 137,088,000
07/06/2019 13,600 1.00 7.35 12,600 13,600 12,500 10,080 137,088,000
06/06/2019 12,600 -0.70 -5.56 13,300 13,100 12,500 9,950 125,370,000
05/06/2019 13,300 -0.10 -0.75 13,400 13,700 12,700 14,950 198,835,000
04/06/2019 13,400 -0.30 -2.24 13,700 13,900 13,200 14,870 199,258,000
03/06/2019 13,700 -0.50 -3.65 14,200 14,000 13,600 11,590 158,783,000
02/06/2019 14,200 0.60 4.23 13,600 14,400 13,700 13,690 194,398,000
31/05/2019 14,200 0.60 4.23 13,600 14,400 13,700 13,690 194,398,000
30/05/2019 13,600 0.00 ■■ 0.00 13,600 13,700 13,400 11,500 156,400,000
29/05/2019 13,600 -0.60 -4.41 14,200 14,200 13,500 25,200 342,720,000
28/05/2019 14,200 0.30 2.11 13,900 14,400 14,000 15,780 224,076,000
27/05/2019 13,900 0.50 3.60 13,400 14,300 13,300 17,700 246,030,000
26/05/2019 13,400 0.70 5.22 12,700 13,600 12,700 17,420 233,428,000
24/05/2019 13,400 0.70 5.22 12,700 13,600 12,700 17,420 233,428,000
23/05/2019 12,700 0.40 3.15 12,300 12,700 12,300 9,090 115,443,000
22/05/2019 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 9,700 119,310,000
21/05/2019 12,300 0.10 0.81 12,200 12,800 12,200 9,220 113,406,000
20/05/2019 12,200 -0.30 -2.46 12,500 12,600 12,000 20,310 247,782,000
19/05/2019 12,500 0.30 2.40 12,200 13,000 12,000 25,240 315,500,000
17/05/2019 12,500 0.30 2.40 12,200 13,000 12,000 25,240 315,500,000
16/05/2019 12,200 -1.00 -8.20 13,200 13,200 12,200 17,040 207,888,000
15/05/2019 13,200 -0.10 -0.76 13,300 13,500 13,000 11,300 149,160,000
14/05/2019 13,300 0.80 6.02 12,500 13,700 12,300 27,800 369,740,000
13/05/2019 12,500 -0.40 -3.20 12,900 12,900 11,800 17,360 217,000,000
12/05/2019 12,900 0.40 3.10 12,500 13,100 12,500 11,850 152,865,000
10/05/2019 12,900 0.40 3.10 12,500 13,100 12,500 11,850 152,865,000
09/05/2019 12,500 1.10 8.80 11,400 12,500 11,300 37,330 466,625,000
08/05/2019 11,400 0.10 0.88 11,300 11,400 11,000 7,650 87,210,000
07/05/2019 11,300 0.80 7.08 10,500 11,500 10,500 20,870 235,831,000
06/05/2019 10,500 0.40 3.81 10,100 10,500 10,000 13,770 144,585,000
05/05/2019 10,100 -0.30 -2.97 10,400 10,400 10,100 5,900 59,590,000
03/05/2019 10,100 -0.30 -2.97 10,400 10,400 10,100 5,900 59,590,000
02/05/2019 10,400 0.30 2.88 10,100 10,400 10,000 11,090 115,336,000
01/05/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 2,110 21,311,000
30/04/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 2,110 21,311,000
29/04/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 2,110 21,311,000
28/04/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 2,110 21,311,000
26/04/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 2,110 21,311,000
25/04/2019 10,100 0.50 4.95 9,600 10,200 9,600 4,940 49,894,000
24/04/2019 9,600 -0.30 -3.13 9,900 9,700 9,600 280 2,688,000
23/04/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 270 2,673,000
22/04/2019 9,900 -0.10 -1.01 10,000 10,000 9,900 440 4,356,000
21/04/2019 10,000 0.30 3.00 9,700 10,000 9,300 2,400 24,000,000
19/04/2019 10,000 0.30 3.00 9,700 10,000 9,300 2,400 24,000,000
18/04/2019 9,700 -0.10 -1.03 9,800 9,700 9,200 3,520 34,144,000
17/04/2019 9,800 -0.10 -1.02 9,900 9,900 9,200 5,790 56,742,000
16/04/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 3,630 35,937,000
15/04/2019 9,900 -0.30 -3.03 10,200 10,100 9,900 3,410 33,759,000
14/04/2019 9,900 -0.30 -3.03 10,200 10,100 9,900 3,410 33,759,000
12/04/2019 9,900 -0.30 -3.03 10,200 10,100 9,900 3,410 33,759,000
11/04/2019 10,200 0.30 2.94 9,900 10,200 10,000 3,320 33,864,000
10/04/2019 9,900 -0.30 -3.03 10,200 10,200 9,900 3,030 29,997,000
09/04/2019 10,200 -0.10 -0.98 10,300 10,300 10,000 3,610 36,822,000
08/04/2019 10,300 0.10 0.97 10,200 10,300 10,000 4,120 42,436,000
07/04/2019 10,200 -0.10 -0.98 10,300 10,400 10,200 5,080 51,816,000
05/04/2019 10,200 -0.10 -0.98 10,300 10,400 10,200 5,080 51,816,000
04/04/2019 10,300 -0.30 -2.91 10,600 10,600 10,200 18,050 185,915,000
03/04/2019 10,600 0.30 2.83 10,300 10,600 10,200 3,880 41,128,000
02/04/2019 10,300 -0.50 -4.85 10,800 10,800 10,300 4,860 50,058,000
01/04/2019 10,800 0.90 8.33 9,900 10,800 10,000 24,960 269,568,000
29/03/2019 9,900 -0.10 -1.01 10,000 10,000 9,900 2,170 21,483,000
28/03/2019 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 2,510 25,100,000
27/03/2019 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 690 6,900,000
26/03/2019 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 5,910 59,100,000
25/03/2019 10,000 -0.20 -2.00 10,200 10,300 10,000 5,040 50,400,000
22/03/2019 10,200 0.30 2.94 9,900 10,200 9,900 3,970 40,494,000
21/03/2019 9,900 -0.10 -1.01 10,000 10,200 9,900 4,640 45,936,000
20/03/2019 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 6,350 63,500,000
19/03/2019 10,000 0.00 ■■ 0.00 10,000 10,400 9,800 7,340 73,400,000
18/03/2019 10,000 -1.10 -11.00 11,100 11,200 10,000 24,210 242,100,000
15/03/2019 11,100 0.70 6.31 10,400 11,200 9,900 54,110 600,621,000
14/03/2019 10,400 -0.60 -5.77 11,000 11,000 9,900 32,500 338,000,000
13/03/2019 11,000 -1.20 -10.91 12,200 12,300 11,000 52,550 578,050,000
12/03/2019 12,200 -1.30 -10.66 13,500 13,200 12,200 35,660 435,052,000
11/03/2019 13,500 -1.00 -7.41 14,500 14,200 13,100 18,140 244,890,000
08/03/2019 14,500 -1.00 -6.90 15,500 15,500 14,000 20,230 293,335,000
07/03/2019 14,700 -1.00 -6.80 15,700 15,700 14,700 28,380 417,186,000
06/03/2019 15,200 0.90 5.92 14,300 15,300 14,200 26,290 399,608,000
05/03/2019 14,300 -0.40 -2.80 14,700 14,800 13,800 15,370 219,791,000
04/03/2019 14,700 1.30 8.84 13,400 14,700 13,000 55,310 813,057,000
01/03/2019 13,400 0.20 1.49 13,200 13,500 13,000 16,160 216,544,000
28/02/2019 13,200 0.20 1.52 13,000 13,300 12,900 17,660 233,112,000
27/02/2019 13,000 0.10 0.77 12,900 13,100 12,800 9,950 129,350,000
26/02/2019 12,900 -0.20 -1.55 13,100 13,000 12,800 7,610 98,169,000
25/02/2019 13,100 0.20 1.53 12,900 13,100 12,700 14,060 184,186,000
22/02/2019 12,900 -0.10 -0.78 13,000 13,000 12,700 9,850 127,065,000
21/02/2019 13,000 0.20 1.54 12,800 13,000 12,700 14,340 186,420,000
19/02/2019 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 2,070 25,875,000
18/02/2019 12,500 0.30 2.40 12,200 12,600 12,000 13,120 164,000,000
15/02/2019 12,200 0.20 1.64 12,000 12,200 11,900 10,240 124,928,000
14/02/2019 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 6,590 79,080,000
13/02/2019 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 2,220 26,862,000
12/02/2019 12,100 0.00 ■■ 0.00 12,100 12,300 12,000 6,690 80,949,000
11/02/2019 12,100 -0.10 -0.83 12,200 12,200 12,000 5,450 65,945,000
01/02/2019 12,200 0.20 1.64 12,000 12,200 12,000 3,060 37,332,000
31/01/2019 12,000 0.00 ■■ 0.00 12,000 12,200 11,800 4,140 49,680,000
30/01/2019 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 8,080 96,960,000
29/01/2019 12,000 -0.10 -0.83 12,100 12,200 11,900 6,510 78,120,000
28/01/2019 12,100 0.10 0.83 12,000 12,200 11,900 19,190 232,199,000
25/01/2019 12,000 0.20 1.67 11,800 12,000 11,700 25,790 309,480,000
24/01/2019 11,800 -0.20 -1.69 12,000 12,200 11,800 24,380,000 287,684,000,000
23/01/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 16,550,000 198,600,000,000
22/01/2019 12,000 -0.20 -1.67 12,200 12,200 12,000 9,310,000 111,720,000,000
21/01/2019 12,000 -0.10 -0.83 12,100 12,500 12,000 13,290,000 159,480,000,000
19/01/2019 12,100 0.10 0.83 12,000 12,100 11,900 11,370,000 137,577,000,000
02/01/2019 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 100,900 1,210,800,000
28/12/2018 12,000 -0.10 -0.83 12,100 12,200 11,900 102,900 1,234,800,000
27/12/2018 12,100 0.20 1.65 11,900 12,100 11,800 183,900 2,225,190,000
26/12/2018 11,900 0.30 2.52 11,600 11,900 11,500 148,400 1,765,960,000
25/12/2018 11,600 -0.30 -2.59 11,900 11,800 11,500 130,500 1,513,800,000
24/12/2018 11,900 0.30 2.52 11,600 11,900 11,500 99,200 1,180,480,000
21/12/2018 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 113,100 1,311,960,000
20/12/2018 11,600 -0.10 -0.86 11,700 11,800 11,600 109,400 1,269,040,000
19/12/2018 11,700 -0.10 -0.85 11,800 11,800 11,600 142,200 1,663,740,000
18/12/2018 11,800 -0.10 -0.85 11,900 12,100 11,500 155,400 1,833,720,000
17/12/2018 11,900 -0.10 -0.84 12,000 12,000 11,700 125,600 1,494,640,000
14/12/2018 12,000 -0.10 -0.83 12,100 12,200 12,000 155,800 1,869,600,000
13/12/2018 12,100 0.10 0.83 12,000 12,200 11,900 177,200 2,144,120,000
12/12/2018 12,000 0.10 0.83 11,900 12,300 11,800 175,600 2,107,200,000
11/12/2018 11,900 -0.10 -0.84 12,000 12,200 11,900 138,400 1,646,960,000
10/12/2018 12,000 -0.20 -1.67 12,200 12,300 11,900 126,600 1,519,200,000
07/12/2018 12,200 0.20 1.64 12,000 12,300 11,800 203,500 2,482,700,000
06/12/2018 12,000 0.10 0.83 11,900 12,100 11,600 224,600 2,695,200,000
05/12/2018 11,900 -0.10 -0.84 12,000 12,000 11,500 141,900 1,688,610,000
04/12/2018 12,000 -0.80 -6.67 12,800 12,900 11,600 318,500 3,822,000,000
03/12/2018 12,800 -1.20 -9.38 14,000 14,200 12,600 311,900 3,992,320,000
30/11/2018 14,200 -0.80 -5.63 15,000 15,100 13,600 221,100 3,139,620,000
29/11/2018 15,000 1.00 6.67 14,000 15,100 13,800 432,600 6,489,000,000
28/11/2018 14,000 -0.40 -2.86 14,400 14,200 13,000 343,700 4,811,800,000
27/11/2018 14,400 -1.50 -10.42 15,900 15,200 14,400 79,600 1,146,240,000
26/11/2018 15,900 -1.70 -10.69 17,600 17,600 15,900 232,500 3,696,750,000
23/11/2018 17,600 -1.30 -7.39 18,900 19,800 17,100 365,000 6,424,000,000
22/11/2018 18,900 1.70 8.99 17,200 18,900 17,000 763,900 14,437,710,000
21/11/2018 17,200 -0.10 -0.58 17,300 17,300 17,100 129,900 2,234,280,000
20/11/2018 17,300 -0.10 -0.58 17,400 17,400 17,100 148,700 2,572,510,000
19/11/2018 17,400 0.20 1.15 17,200 17,500 17,100 214,200 3,727,080,000
16/11/2018 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 164,100 2,822,520,000
15/11/2018 17,200 0.20 1.16 17,000 17,300 16,900 230,100 3,957,720,000
14/11/2018 17,000 -0.20 -1.18 17,200 17,200 16,600 177,600 3,019,200,000
13/11/2018 17,200 -0.20 -1.16 17,400 17,400 17,000 203,700 3,503,640,000
12/11/2018 17,400 0.20 1.15 17,200 17,400 17,100 245,100 4,264,740,000
09/11/2018 17,200 0.20 1.16 17,000 17,300 16,700 287,900 4,951,880,000
08/11/2018 17,000 -1.00 -5.88 18,000 17,500 16,200 230,600 3,920,200,000
07/11/2018 18,000 -2.00 -11.11 20,000 20,200 18,000 178,400 3,211,200,000
06/11/2018 20,000 1.10 5.50 18,900 20,200 18,700 514,200 10,284,000,000
05/11/2018 18,900 1.70 8.99 17,200 18,900 17,200 881,800 16,666,020,000
02/11/2018 17,200 1.50 8.72 15,700 17,200 15,800 576,200 9,910,640,000
01/11/2018 15,700 1.40 8.92 14,300 15,700 14,300 680,100 10,677,570,000
31/10/2018 14,300 0.20 1.40 14,100 14,400 14,000 252,900 3,616,470,000
30/10/2018 14,100 0.10 0.71 14,000 14,200 13,900 203,600 2,870,760,000
29/10/2018 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 147,400 2,063,600,000
26/10/2018 14,000 -0.20 -1.43 14,200 14,200 13,900 211,100 2,955,400,000
25/10/2018 14,200 -0.60 -4.23 14,800 14,800 13,500 216,300 3,071,460,000
24/10/2018 14,800 1.30 8.78 13,500 14,800 13,600 467,400 6,917,520,000
23/10/2018 13,500 0.70 5.19 12,800 13,600 12,800 352,800 4,762,800,000
22/10/2018 12,800 0.80 6.25 12,000 12,800 11,800 334,400 4,280,320,000
19/10/2018 12,000 -0.10 -0.83 12,100 12,100 11,900 187,400 2,248,800,000
18/10/2018 12,100 0.20 1.65 11,900 12,200 11,800 305,500 3,696,550,000
17/10/2018 11,900 0.10 0.84 11,800 12,000 11,800 214,300 2,550,170,000
16/10/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 177,400 2,093,320,000
15/10/2018 11,800 -0.20 -1.69 12,000 12,000 11,700 209,900 2,476,820,000
12/10/2018 12,000 0.40 3.33 11,600 12,000 11,500 378,200 4,538,400,000
11/10/2018 11,600 -0.50 -4.31 12,100 12,200 11,500 284,200 3,296,720,000
10/10/2018 12,100 0.30 2.48 11,800 12,300 11,800 325,300 3,936,130,000
09/10/2018 11,800 -0.10 -0.85 11,900 11,900 11,700 161,600 1,906,880,000
08/10/2018 11,900 -0.20 -1.68 12,100 12,000 11,800 177,100 2,107,490,000
05/10/2018 12,100 -0.10 -0.83 12,200 12,300 12,000 223,100 2,699,510,000
04/10/2018 12,200 0.20 1.64 12,000 12,200 11,800 303,500 3,702,700,000
03/10/2018 12,000 0.20 1.67 11,800 12,000 11,500 210,500 2,526,000,000
02/10/2018 11,800 0.20 1.69 11,600 12,000 11,500 218,900 2,583,020,000
01/10/2018 11,600 -0.20 -1.72 11,800 11,700 11,500 207,500 2,407,000,000
28/09/2018 11,800 -0.20 -1.69 12,000 12,000 11,700 176,000 2,076,800,000
27/09/2018 12,000 -0.30 -2.50 12,300 12,300 11,900 187,600 2,251,200,000
26/09/2018 12,300 0.30 2.44 12,000 12,300 11,900 267,700 3,292,710,000
25/09/2018 12,000 -0.10 -0.83 12,100 12,200 11,900 177,700 2,132,400,000
24/09/2018 12,100 -0.20 -1.65 12,300 12,400 12,000 221,800 2,683,780,000
21/09/2018 12,300 -0.30 -2.44 12,600 12,600 12,100 197,400 2,428,020,000
20/09/2018 12,600 0.70 5.56 11,900 12,700 11,800 300,700 3,788,820,000
19/09/2018 11,900 -0.10 -0.84 12,000 12,100 11,700 138,300 1,645,770,000
18/09/2018 12,000 -0.60 -5.00 12,600 12,400 11,500 212,400 2,548,800,000
17/09/2018 12,600 -1.40 -11.11 14,000 13,800 12,600 107,500 1,354,500,000
14/09/2018 14,000 -1.50 -10.71 15,500 15,000 14,000 185,800 2,601,200,000
13/09/2018 15,500 -0.40 -2.58 15,900 16,200 15,100 377,200 5,846,600,000
12/09/2018 15,900 1.40 8.81 14,500 15,900 13,600 1,158,800 18,424,920,000
11/09/2018 14,500 0.20 1.38 14,300 14,500 14,100 189,900 2,753,550,000
10/09/2018 14,300 0.20 1.40 14,100 14,300 14,000 204,000 2,917,200,000
07/09/2018 14,100 -0.10 -0.71 14,200 14,200 13,900 138,700 1,955,670,000
06/09/2018 14,200 0.30 2.11 13,900 14,200 13,900 190,300 2,702,260,000
05/09/2018 13,900 -0.10 -0.72 14,000 14,000 13,800 162,300 2,255,970,000
04/09/2018 14,000 0.20 1.43 13,800 14,000 13,700 190,100 2,661,400,000
31/08/2018 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 140,100 1,933,380,000
30/08/2018 13,800 -0.20 -1.45 14,000 14,100 13,700 177,800 2,453,640,000
29/08/2018 14,000 0.00 ■■ 0.00 14,000 14,300 13,700 171,200 2,396,800,000
28/08/2018 14,000 0.30 2.14 13,700 14,100 13,500 208,400 2,917,600,000
27/08/2018 13,700 0.00 ■■ 0.00 13,700 13,900 13,500 136,600 1,871,420,000
24/08/2018 13,700 -0.30 -2.19 14,000 14,000 13,500 160,200 2,194,740,000
23/08/2018 14,000 -0.10 -0.71 14,100 14,200 13,800 164,800 2,307,200,000
22/08/2018 14,100 -0.20 -1.42 14,300 14,600 14,000 178,300 2,514,030,000
21/08/2018 14,300 0.30 2.10 14,000 14,300 13,800 188,900 2,701,270,000
20/08/2018 14,000 0.50 3.57 13,500 14,000 13,300 208,500 2,919,000,000
17/08/2018 13,500 0.00 ■■ 0.00 13,500 13,600 13,000 164,800 2,224,800,000
16/08/2018 13,500 -0.30 -2.22 13,800 14,100 13,200 169,200 2,284,200,000
15/08/2018 13,800 -0.10 -0.72 13,900 14,100 13,600 140,800 1,943,040,000
14/08/2018 13,900 -0.30 -2.16 14,200 14,400 13,800 148,800 2,068,320,000
13/08/2018 14,200 0.40 2.82 13,800 14,300 13,700 213,800 3,035,960,000
10/08/2018 13,800 0.00 ■■ 0.00 13,800 14,000 13,500 170,900 2,358,420,000
09/08/2018 13,800 -0.70 -5.07 14,500 14,200 13,300 181,200 2,500,560,000
08/08/2018 14,500 -1.30 -8.97 15,800 15,500 14,300 205,500 2,979,750,000
07/08/2018 15,800 -0.80 -5.06 16,600 17,200 15,600 294,700 4,656,260,000
06/08/2018 16,600 1.50 9.04 15,100 16,600 15,100 509,100 8,451,060,000
03/08/2018 15,100 1.30 8.61 13,800 15,100 13,700 709,200 10,708,920,000
02/08/2018 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 134,300 1,853,340,000
01/08/2018 13,800 0.00 ■■ 0.00 13,800 14,000 13,600 161,700 2,231,460,000
31/07/2018 15,200 0.30 1.97 14,900 15,200 14,900 185,100 2,813,520,000
30/07/2018 14,900 -0.10 -0.67 15,000 15,200 14,800 145,600 2,169,440,000
27/07/2018 15,000 -0.20 -1.33 15,200 15,300 14,800 138,200 2,073,000,000
26/07/2018 15,200 -0.20 -1.32 15,400 15,500 15,000 146,800 2,231,360,000
25/07/2018 15,400 0.30 1.95 15,100 15,500 14,900 204,400 3,147,760,000
24/07/2018 15,100 0.10 0.66 15,000 15,100 14,800 153,200 2,313,320,000
23/07/2018 15,000 -0.10 -0.67 15,100 15,200 14,800 142,400 2,136,000,000
20/07/2018 15,100 -0.30 -1.99 15,400 15,500 15,000 147,600 2,228,760,000
19/07/2018 15,400 0.20 1.30 15,200 15,500 15,000 188,300 2,899,820,000
18/07/2018 15,200 0.10 0.66 15,100 15,200 14,700 170,500 2,591,600,000
17/07/2018 15,100 -0.10 -0.66 15,200 15,300 14,800 135,900 2,052,090,000
16/07/2018 15,200 -0.20 -1.32 15,400 15,500 15,000 138,800 2,109,760,000
13/07/2018 15,400 0.40 2.60 15,000 15,400 14,800 232,700 3,583,580,000
12/07/2018 15,000 0.30 2.00 14,700 15,000 14,600 198,700 2,980,500,000
11/07/2018 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 125,500 1,844,850,000
10/07/2018 14,700 -0.40 -2.72 15,100 15,100 14,600 156,800 2,304,960,000
09/07/2018 15,100 -0.50 -3.31 15,600 15,600 14,900 140,200 2,117,020,000
06/07/2018 15,600 0.30 1.92 15,300 15,700 15,200 201,700 3,146,520,000
05/07/2018 15,300 0.30 1.96 15,000 15,300 14,900 147,600 2,258,280,000
04/07/2018 15,000 0.40 2.67 14,600 15,000 14,500 226,900 3,403,500,000
03/07/2018 14,600 0.00 ■■ 0.00 14,600 14,700 14,300 172,900 2,524,340,000
02/07/2018 14,400 -0.40 -2.78 14,800 14,800 14,400 67,000 964,800,000
29/06/2018 14,800 0.30 2.03 14,500 14,800 14,200 171,300 2,535,240,000
28/06/2018 14,500 -0.30 -2.07 14,800 14,900 14,400 135,400 1,963,300,000
27/06/2018 14,800 0.30 2.03 14,500 14,900 14,200 200,100 2,961,480,000
26/06/2018 14,500 -0.10 -0.69 14,600 14,600 14,000 177,900 2,579,550,000
25/06/2018 14,600 -0.40 -2.74 15,000 15,000 14,500 138,300 2,019,180,000
22/06/2018 15,000 0.00 ■■ 0.00 15,000 15,800 14,800 317,300 4,759,500,000
21/06/2018 15,000 0.50 3.33 14,500 15,100 14,500 171,900 2,578,500,000
20/06/2018 14,500 0.50 3.45 14,000 14,600 13,800 150,300 2,179,350,000
19/06/2018 14,000 -0.50 -3.57 14,500 14,300 13,800 128,800 1,803,200,000
18/06/2018 14,500 -1.00 -6.90 15,500 15,000 14,100 126,400 1,832,800,000
15/06/2018 15,500 -0.70 -4.52 16,200 17,600 15,400 361,600 5,604,800,000
14/06/2018 16,200 1.40 8.64 14,800 16,200 15,800 272,800 4,419,360,000
13/06/2018 14,800 1.30 8.78 13,500 14,800 14,800 47,900 708,920,000
12/06/2018 13,500 1.20 8.89 12,300 13,500 13,500 76,100 1,027,350,000
11/06/2018 12,300 1.10 8.94 11,200 12,300 11,800 115,500 1,420,650,000
08/06/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
07/06/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
06/06/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
05/06/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
04/06/2018 11,200 -1.20 -10.71 12,400 11,200 11,200 100 1,120,000
01/06/2018 12,400 -0.10 -0.81 12,500 12,400 12,400 100 1,240,000
31/05/2018 12,500 1.10 8.80 11,400 12,500 12,500 100 1,250,000
30/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
29/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
28/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
25/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
24/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
23/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
22/05/2018 11,400 0.10 0.88 11,300 11,400 11,400 1,000 11,400,000
21/05/2018 11,300 -1.20 -10.62 12,500 11,300 11,300 200 2,260,000
18/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
17/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
16/05/2018 12,500 1.10 8.80 11,400 12,500 12,500 100 1,250,000
15/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
14/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
11/05/2018 11,400 -1.10 -9.65 12,500 11,400 11,400 100 1,140,000
10/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
09/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
08/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
07/05/2018 12,500 -0.50 -4.00 13,000 12,500 12,500 100 1,250,000
04/05/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
03/05/2018 13,000 -0.30 -2.31 13,300 13,200 13,000 300 3,900,000
02/05/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
27/04/2018 13,300 0.00 ■■ 0.00 13,300 13,300 12,100 1,400 18,620,000
26/04/2018 13,300 -0.40 -3.01 13,700 13,400 13,300 20,500 272,650,000
24/04/2018 13,700 -0.20 -1.46 13,900 13,800 13,700 20,900 286,330,000
23/04/2018 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 32,600 453,140,000
20/04/2018 13,900 0.30 2.16 13,600 13,900 13,600 92,100 1,280,190,000
19/04/2018 13,600 0.10 0.74 13,500 13,600 13,600 59,000 802,400,000
18/04/2018 13,500 0.20 1.48 13,300 13,500 13,300 44,800 604,800,000
13/04/2018 13,100 -0.80 -6.11 13,900 13,500 13,100 13,100 171,610,000
12/04/2018 13,900 1.20 8.63 12,700 13,900 12,700 1,400 19,460,000
11/04/2018 12,700 0.10 0.79 12,600 12,700 12,500 130,700 1,659,890,000
10/04/2018 12,600 -0.20 -1.59 12,800 12,600 12,600 22,000 277,200,000
09/04/2018 12,800 0.20 1.56 12,600 12,800 12,600 28,700 367,360,000
06/04/2018 12,600 0.20 1.59 12,400 12,600 12,600 14,500 182,700,000
05/04/2018 12,400 0.10 0.81 12,300 12,500 12,400 48,300 598,920,000
04/04/2018 12,300 0.40 3.25 11,900 12,300 12,200 111,700 1,373,910,000
03/04/2018 11,900 -0.50 -4.20 12,400 11,900 11,900 100 1,190,000
02/04/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 37,900 469,960,000
30/03/2018 12,400 0.10 0.81 12,300 12,400 12,300 62,000 768,800,000
29/03/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
28/03/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 37,200 457,560,000
27/03/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
26/03/2018 12,300 0.10 0.81 12,200 12,300 12,300 15,000 184,500,000
23/03/2018 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 101,000 1,232,200,000
22/03/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 5,000 61,000,000
21/03/2018 12,200 -0.10 -0.82 12,300 12,200 12,200 40,000 488,000,000
20/03/2018 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 69,300 852,390,000
19/03/2018 12,300 0.10 0.81 12,200 12,300 12,300 28,400 349,320,000
16/03/2018 12,200 0.10 0.82 12,100 12,200 12,000 72,000 878,400,000
15/03/2018 12,100 -0.40 -3.31 12,500 12,100 12,100 109,500 1,324,950,000
14/03/2018 12,500 0.40 3.20 12,100 12,500 12,000 50,200 627,500,000
13/03/2018 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 32,000 387,200,000
12/03/2018 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 81,000 980,100,000
09/03/2018 12,100 0.10 0.83 12,000 12,100 11,900 56,000 677,600,000
08/03/2018 12,000 0.10 0.83 11,900 12,000 11,800 65,000 780,000,000
07/03/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
06/03/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 30,000 357,000,000
05/03/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
02/03/2018 11,900 -0.20 -1.68 12,100 11,900 11,900 20,000 238,000,000
01/03/2018 12,100 -0.10 -0.83 12,200 12,100 12,000 55,000 665,500,000
28/02/2018 12,200 0.20 1.64 12,000 12,200 12,000 85,000 1,037,000,000
27/02/2018 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 25,100 301,200,000
26/02/2018 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 35,300 423,600,000
22/02/2018 12,000 -0.20 -1.67 12,200 12,000 12,000 15,000 180,000,000
21/02/2018 12,200 0.10 0.82 12,100 12,200 12,100 99,000 1,207,800,000
13/02/2018 12,100 0.10 0.83 12,000 12,100 12,100 100 1,210,000
12/02/2018 12,000 0.10 0.83 11,900 12,000 11,900 35,100 421,200,000
09/02/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 19,000 226,100,000
08/02/2018 11,900 -0.10 -0.84 12,000 12,000 11,900 30,000 357,000,000
07/02/2018 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 53,700 644,400,000
06/02/2018 12,000 0.20 1.67 11,800 12,000 11,900 101,000 1,212,000,000
05/02/2018 11,800 -0.10 -0.85 11,900 11,800 11,800 35,600 420,080,000
02/02/2018 11,900 -0.10 -0.84 12,000 12,000 11,900 74,000 880,600,000
01/02/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 61,000 732,000,000
31/01/2018 12,000 -0.30 -2.50 12,300 12,200 12,000 137,600 1,651,200,000
30/01/2018 12,300 -0.70 -5.69 13,000 12,800 12,300 142,000 1,746,600,000
29/01/2018 13,000 -0.10 -0.77 13,100 13,100 13,000 101,000 1,313,000,000
26/01/2018 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 155,500 2,037,050,000
25/01/2018 13,100 -0.10 -0.76 13,200 13,200 13,100 153,200 2,006,920,000
24/01/2018 13,200 0.10 0.76 13,400 13,200 13,100 114,400 1,510,080,000
23/01/2018 13,100 -0.30 -2.29 13,400 13,400 13,100 91,900 1,203,890,000
22/01/2018 13,400 -0.20 -1.49 13,600 13,600 13,400 208,500 2,793,900,000
19/01/2018 13,600 -0.20 -1.47 13,800 13,600 13,500 122,300 1,663,280,000
18/01/2018 13,800 -0.10 -0.72 13,900 14,100 13,800 83,000 1,145,400,000
17/01/2018 13,900 -0.40 -2.88 14,300 14,200 13,900 111,700 1,552,630,000
16/01/2018 14,300 0.20 1.40 14,100 14,400 14,200 163,100 2,332,330,000
15/01/2018 14,100 -0.40 -2.84 14,500 14,400 14,100 72,200 1,018,020,000
12/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 140,000 2,030,000,000
11/01/2018 14,500 -0.10 -0.69 14,600 14,500 14,400 163,500 2,370,750,000
10/01/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 145,300 2,121,380,000
09/01/2018 14,600 0.00 ■■ 0.00 14,600 14,900 14,600 150,500 2,197,300,000
08/01/2018 14,600 0.10 0.68 14,500 14,800 14,600 207,500 3,029,500,000
05/01/2018 14,500 0.30 2.07 14,200 14,500 14,300 64,500 935,250,000
04/01/2018 14,200 0.10 0.70 14,100 14,200 14,100 102,800 1,459,760,000
03/01/2018 14,100 -0.20 -1.42 14,300 14,300 14,100 113,000 1,593,300,000
02/01/2018 14,300 0.10 0.70 14,200 14,300 14,200 109,300 1,562,990,000
29/12/2017 14,200 0.10 0.70 14,100 14,300 14,100 135,500 1,924,100,000
28/12/2017 14,100 -0.40 -2.84 14,500 14,300 14,100 100,100 1,411,410,000
27/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 98,000 1,421,000,000
26/12/2017 14,500 0.10 0.69 14,400 14,500 14,400 88,400 1,281,800,000
25/12/2017 14,400 0.10 0.69 14,300 14,400 14,300 74,400 1,071,360,000
22/12/2017 14,300 -14.30 -100.00 14,300 0 0 0 0
21/12/2017 14,300 -0.30 -2.10 14,600 14,600 14,300 21,200 303,160,000
20/12/2017 14,600 -0.20 -1.37 14,800 14,800 14,600 99,800 1,457,080,000
19/12/2017 14,700 0.20 1.36 14,500 14,700 14,600 36,500 536,550,000
18/12/2017 14,300 0.10 0.70 14,200 14,300 14,200 35,100 501,930,000
15/12/2017 14,400 -0.10 -0.69 14,500 14,400 14,400 34,300 493,920,000
14/12/2017 14,600 -0.20 -1.37 14,800 14,700 14,600 14,100 205,860,000
13/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 3,500 51,800,000
12/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 18,500 273,800,000
11/12/2017 14,800 0.00 ■■ 0.00 14,900 14,900 14,800 36,100 534,280,000
08/12/2017 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 104,700 1,580,970,000
07/12/2017 15,100 -0.10 -0.66 15,300 15,300 14,900 94,400 1,425,440,000
06/12/2017 15,200 -0.30 -1.94 14,000 15,400 14,000 101,300 1,539,760,000
05/12/2017 15,500 -0.10 -0.64 15,500 15,500 15,400 86,600 1,342,300,000
04/12/2017 15,600 0.00 ■■ 0.00 15,700 15,700 15,500 102,400 1,597,440,000
01/12/2017 15,600 0.10 0.65 15,500 15,600 15,500 104,900 1,636,440,000
30/11/2017 15,500 0.30 1.97 15,200 15,500 15,200 100,800 1,562,400,000
29/11/2017 15,200 -0.10 -0.65 15,200 15,200 15,000 88,800 1,349,760,000
28/11/2017 15,300 0.10 0.66 15,200 15,300 15,000 113,700 1,739,610,000
27/11/2017 15,200 -0.30 -1.94 15,400 15,400 15,100 91,600 1,392,320,000
24/11/2017 15,500 0.80 5.44 14,700 15,500 14,700 150,500 2,332,750,000
23/11/2017 14,700 -0.20 -1.34 14,900 16,000 14,200 76,500 1,124,550,000
22/11/2017 14,900 -1.00 -6.29 15,800 16,000 14,400 77,700 1,157,730,000
21/11/2017 15,900 -0.60 -3.64 16,000 16,200 15,600 492,500 7,830,750,000
20/11/2017 16,500 -0.10 -0.60 16,600 16,900 16,500 228,400 3,768,600,000
17/11/2017 16,600 1.00 6.41 17,100 17,100 15,600 650,800 10,803,280,000
16/11/2017 15,600 0.00 ■■ 0.00 15,600 15,600 15,000 1,174,500 18,322,200,000
(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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp