Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.23 (-0.26%)
  • HNX-Index 293.79 +0.04 (+0.01%)
  • UPCOM-Index 83.01 -0.06 (-0.07%)
CTCP Cấp Nước Đồng Nai
Dong Nai Water Joint Stock Company
Mã CK:      DNW      22.80      ■■ 0 (0%)      (cập nhật 23:45 09/04/2021)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Gas, Nước & DV tiện ích
Website: www.dowaco.vn
DNW » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/04/2021 22,800 0.00 ■■ 0.00 22,800 22,900 22,300 9,300 212,040,000
08/04/2021 22,300 -0.60 -2.69 22,900 23,800 22,300 11,600 258,680,000
07/04/2021 22,400 0.00 ■■ 0.00 22,400 25,000 22,000 81,400 1,823,360,000
06/04/2021 22,500 0.10 0.44 22,400 22,500 22,000 7,200 162,000,000
05/04/2021 22,500 -1.60 -7.11 22,200 22,500 22,000 5,000 112,500,000
02/04/2021 22,300 0.10 0.45 22,200 24,900 21,700 24,200 539,660,000
01/04/2021 22,500 -1.40 -6.22 23,900 22,500 21,800 5,000 112,500,000
31/03/2021 21,900 -0.30 -1.37 22,200 24,400 21,500 27,100 593,490,000
30/03/2021 22,000 0.40 1.82 21,600 23,000 21,900 23,000 506,000,000
29/03/2021 22,100 -1.20 -5.43 23,300 22,100 21,100 12,000 265,200,000
26/03/2021 23,000 1.20 5.22 21,800 24,400 21,800 9,300 213,900,000
25/03/2021 21,800 0.00 ■■ 0.00 21,800 21,800 21,700 1,400 30,520,000
24/03/2021 21,800 0.70 3.21 21,100 21,800 21,800 1,000 21,800,000
23/03/2021 22,000 1.30 5.91 20,700 22,000 21,000 3,500 77,000,000
22/03/2021 22,000 -0.10 -0.45 22,100 24,000 20,000 57,800 1,271,600,000
19/03/2021 23,000 -0.70 -3.04 23,700 23,000 20,200 7,200 165,600,000
18/03/2021 23,900 -23.70 -99.16 23,700 0 0 0 0
17/03/2021 23,900 0.80 3.35 23,100 24,000 23,000 400 9,560,000
16/03/2021 23,500 -1.70 -7.23 25,200 23,500 23,000 4,300 101,050,000
15/03/2021 24,000 -0.10 -0.42 24,100 26,000 24,000 13,600 326,400,000
12/03/2021 24,000 1.80 7.50 22,200 25,000 22,500 63,100 1,514,400,000
11/03/2021 22,000 1.30 5.91 20,700 22,300 21,700 18,100 398,200,000
10/03/2021 22,000 2.20 10.00 19,800 22,500 19,000 23,100 508,200,000
09/03/2021 21,200 0.20 0.94 21,000 22,000 19,000 25,900 549,080,000
08/03/2021 22,200 -0.30 -1.35 22,500 22,500 19,500 20,300 450,660,000
05/03/2021 22,600 0.20 0.88 22,400 22,600 20,500 32,400 732,240,000
04/03/2021 22,000 0.70 3.18 21,300 23,900 21,400 23,100 508,200,000
03/03/2021 21,600 -0.10 -0.46 21,700 21,600 21,300 2,200 47,520,000
02/03/2021 21,400 0.30 1.40 21,100 22,000 21,000 37,300 798,220,000
01/03/2021 21,000 0.90 4.29 20,100 22,600 20,800 66,400 1,394,400,000
26/02/2021 21,500 -0.20 -0.93 21,700 21,800 19,100 12,200 262,300,000
25/02/2021 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 5,200 112,840,000
24/02/2021 21,600 -0.20 -0.93 21,800 22,700 21,600 1,400 30,240,000
23/02/2021 21,800 0.20 0.92 21,600 22,900 21,600 21,000 457,800,000
22/02/2021 21,600 0.10 0.46 21,500 22,000 21,500 800 17,280,000
19/02/2021 21,600 0.00 ■■ 0.00 21,600 21,600 21,500 2,500 54,000,000
18/02/2021 21,600 -0.30 -1.39 21,900 21,600 21,600 7,000 151,200,000
17/02/2021 21,800 0.30 1.38 21,500 22,900 21,500 22,000 479,600,000
09/02/2021 21,500 0.00 ■■ 0.00 21,500 21,600 21,500 3,500 75,250,000
08/02/2021 21,400 0.10 0.47 21,200 22,000 21,400 11,100 237,540,000
05/02/2021 21,500 0.30 1.40 21,200 21,500 21,000 10,600 227,900,000
04/01/2021 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 2,000 44,200,000
31/12/2020 22,200 0.50 2.25 21,700 22,400 21,700 15,500 344,100,000
30/12/2020 21,500 0.00 ■■ 0.00 21,500 22,500 21,500 5,000 107,500,000
29/12/2020 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 250 5,375,000
28/12/2020 21,500 0.40 1.86 21,100 21,500 21,500 20 430,000
27/12/2020 21,100 -0.50 -2.37 21,600 21,100 21,100 10 211,000
25/12/2020 21,100 -0.50 -2.37 21,600 21,100 21,100 10 211,000
24/12/2020 21,500 0.60 2.79 20,900 22,000 20,700 2,380 51,170,000
23/12/2020 20,800 -0.80 -3.85 21,600 21,600 20,800 110 2,288,000
22/12/2020 22,000 1.10 5.00 20,900 22,000 21,400 2,140 47,080,000
21/12/2020 22,000 1.10 5.00 20,900 22,000 21,400 2,140 47,080,000
20/12/2020 21,500 0.60 2.79 20,900 21,500 20,500 6,100 131,150,000
18/12/2020 21,500 0.60 2.79 20,900 21,500 20,500 6,100 131,150,000
17/12/2020 20,800 -0.50 -2.40 21,300 21,200 20,800 800 16,640,000
16/12/2020 21,200 -0.30 -1.42 21,500 21,300 21,200 970 20,564,000
15/12/2020 21,500 -1.60 -7.44 23,100 21,600 21,200 790 16,985,000
14/12/2020 22,900 0.00 ■■ 0.00 22,900 23,400 22,900 50 1,145,000
11/12/2020 23,500 -22.90 -97.45 22,900 0 0 0 0
10/12/2020 23,500 -22.90 -97.45 22,900 0 0 0 0
09/12/2020 23,500 2.20 9.36 21,300 24,300 21,500 330 7,755,000
08/12/2020 21,400 0.30 1.40 21,100 21,400 21,300 110 2,354,000
07/12/2020 21,100 0.00 ■■ 0.00 21,100 21,300 21,000 1,400 29,540,000
04/12/2020 21,100 -0.40 -1.90 21,500 21,100 21,100 100 2,110,000
03/12/2020 21,300 -0.10 -0.47 21,400 21,500 21,300 1,020 21,726,000
02/12/2020 21,600 1.30 6.02 20,300 22,000 20,500 4,160 89,856,000
01/12/2020 20,500 0.40 1.95 20,100 20,500 20,000 340 6,970,000
30/11/2020 20,300 0.80 3.94 19,500 20,300 19,800 2,200 44,660,000
27/11/2020 19,500 -0.50 -2.56 20,000 19,600 19,500 2,900 56,550,000
26/11/2020 20,000 -20.00 -100.00 20,000 0 0 0 0
25/11/2020 20,000 -0.10 -0.50 20,100 20,000 20,000 6,300 126,000,000
24/11/2020 20,000 -1.90 -9.50 21,900 21,000 19,800 4,400 88,000,000
23/11/2020 21,900 2.40 10.96 19,500 21,900 21,900 100 2,190,000
20/11/2020 19,600 0.10 0.51 19,500 19,600 19,400 480 9,408,000
19/11/2020 19,600 -1.00 -5.10 20,600 20,000 19,100 50 980,000
18/11/2020 20,500 -20.60 -100.49 20,600 0 0 0 0
17/11/2020 20,500 -1.10 -5.37 21,600 22,900 20,500 290 5,945,000
16/11/2020 21,000 0.70 3.33 20,300 23,300 21,000 40 840,000
13/11/2020 20,400 -0.30 -1.47 20,700 20,400 20,200 30 612,000
12/11/2020 20,200 -0.60 -2.97 20,800 20,800 20,200 450 9,090,000
11/11/2020 20,700 1.60 7.73 19,100 20,900 20,000 2,020 41,814,000
10/11/2020 19,100 0.00 ■■ 0.00 19,100 20,800 19,000 150 2,865,000
09/11/2020 19,100 0.10 0.52 19,000 19,200 19,000 40 764,000
06/11/2020 19,000 0.10 0.53 18,900 19,200 19,000 260 4,940,000
05/11/2020 18,900 -0.40 -2.12 19,300 19,100 18,600 3,600 68,040,000
04/11/2020 19,000 0.00 ■■ 0.00 19,000 19,600 19,000 50 950,000
03/11/2020 19,500 -0.20 -1.03 19,700 19,600 18,300 2,290 44,655,000
02/11/2020 19,700 1.30 6.60 18,400 19,700 19,700 10 197,000
30/10/2020 19,300 0.80 4.15 18,500 20,100 18,200 2,200 42,460,000
29/10/2020 18,400 0.20 1.09 18,200 19,400 18,400 1,400 25,760,000
28/10/2020 18,000 -0.40 -2.22 18,400 20,000 18,000 9,600 172,800,000
27/10/2020 20,100 1.20 5.97 18,900 20,800 18,000 970 19,497,000
26/10/2020 18,800 -1.20 -6.38 20,000 19,100 18,800 1,890 35,532,000
23/10/2020 20,400 1.20 5.88 19,200 20,400 18,800 1,650 33,660,000
22/10/2020 19,200 -0.30 -1.56 19,500 19,200 19,200 10 192,000
21/10/2020 19,400 -19.50 -100.52 19,500 0 0 0 0
20/10/2020 19,400 0.10 0.52 19,300 19,500 19,400 70 1,358,000
19/10/2020 19,300 -1.00 -5.18 20,300 19,300 19,300 10 193,000
16/10/2020 19,400 -0.40 -2.06 19,800 20,800 19,400 90 1,746,000
15/10/2020 19,300 0.10 0.52 19,200 21,000 19,300 4,400 84,920,000
14/10/2020 19,400 -1.00 -5.15 20,400 19,400 19,200 260 5,044,000
13/10/2020 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 100 2,040,000
12/10/2020 20,900 1.80 8.61 19,100 21,000 19,000 4,840 101,156,000
09/10/2020 19,400 0.40 2.06 19,000 19,400 18,700 17,600 341,440,000
08/10/2020 19,300 0.00 ■■ 0.00 19,300 19,300 18,800 920 17,756,000
07/10/2020 19,300 0.50 2.59 18,800 19,300 19,300 130 2,509,000
06/10/2020 19,000 -0.20 -1.05 19,200 19,300 18,600 13,700 260,300,000
05/10/2020 19,000 -0.10 -0.53 19,100 19,800 18,800 14,800 281,200,000
02/10/2020 19,100 0.30 1.57 18,800 19,100 19,100 210 4,011,000
01/10/2020 18,900 -0.10 -0.53 19,000 18,900 18,700 6,000 113,400,000
30/09/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 250 4,750,000
29/09/2020 18,900 -0.10 -0.53 19,000 19,000 18,900 200 3,780,000
28/09/2020 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 2,200 41,800,000
25/09/2020 18,900 0.00 ■■ 0.00 18,900 19,200 18,900 7,000 132,300,000
24/09/2020 19,000 0.10 0.53 18,900 19,000 18,800 240 4,560,000
23/09/2020 19,000 0.30 1.58 18,700 19,000 18,000 320 6,080,000
22/09/2020 19,200 0.90 4.69 18,300 19,200 18,400 30 576,000
21/09/2020 18,300 -0.50 -2.73 18,800 18,300 18,300 100 1,830,000
18/09/2020 18,800 0.00 ■■ 0.00 18,800 19,000 18,000 130 2,444,000
17/09/2020 18,900 0.20 1.06 18,700 19,400 18,000 30 567,000
16/09/2020 18,500 -0.40 -2.16 18,900 19,400 18,100 300 5,550,000
15/09/2020 18,500 -0.40 -2.16 18,900 19,200 18,300 280 5,180,000
14/09/2020 18,900 0.60 3.17 18,300 19,900 18,700 560 10,584,000
11/09/2020 19,100 -0.30 -1.57 19,400 19,400 18,700 120 2,292,000
10/09/2020 20,000 1.10 5.50 18,900 20,000 18,300 2,600 52,000,000
09/09/2020 18,900 -0.10 -0.53 19,000 19,000 18,300 1,700 32,130,000
08/09/2020 18,900 -0.10 -0.53 19,000 19,200 18,700 160 3,024,000
07/09/2020 19,000 0.00 ■■ 0.00 19,000 19,300 18,200 2,600 49,400,000
04/09/2020 19,100 -0.10 -0.52 19,200 19,200 18,200 450 8,595,000
03/09/2020 19,200 0.00 ■■ 0.00 19,200 19,200 18,500 1,980 38,016,000
01/09/2020 19,500 0.30 1.54 19,200 19,500 18,500 430 8,385,000
31/08/2020 19,500 0.40 2.05 19,100 19,500 18,300 410 7,995,000
28/08/2020 18,900 -0.50 -2.65 19,400 19,500 18,000 1,110 20,979,000
27/08/2020 18,700 -0.10 -0.53 18,800 21,500 18,300 7,500 140,250,000
26/08/2020 18,800 0.40 2.13 18,400 19,000 17,500 230 4,324,000
25/08/2020 18,700 -0.10 -0.53 18,800 18,700 18,000 40 748,000
24/08/2020 18,800 0.10 0.53 18,700 18,800 17,800 5,600 105,280,000
21/08/2020 18,700 0.00 ■■ 0.00 18,700 18,700 17,800 1,200 22,440,000
20/08/2020 18,700 0.30 1.60 18,400 18,700 17,600 9,700 181,390,000
19/08/2020 18,400 0.00 ■■ 0.00 18,400 18,700 17,800 380 6,992,000
18/08/2020 18,500 0.10 0.54 18,400 18,900 17,500 600 11,100,000
17/08/2020 18,200 0.00 ■■ 0.00 18,200 18,500 17,000 17,300 314,860,000
14/08/2020 18,900 1.10 5.82 17,800 18,900 17,400 40 756,000
13/08/2020 18,400 0.70 3.80 17,700 18,400 17,100 20 368,000
12/08/2020 18,300 0.20 1.09 18,100 18,300 17,100 20 366,000
11/08/2020 18,000 0.30 1.67 17,700 18,200 17,000 120 2,160,000
10/08/2020 17,600 0.20 1.14 17,400 17,800 17,000 3,600 63,360,000
07/08/2020 17,800 0.50 2.81 17,300 17,800 17,200 130 2,314,000
06/08/2020 17,300 -0.30 -1.73 17,600 17,300 17,300 10 173,000
05/08/2020 17,500 0.10 0.57 17,400 17,800 16,800 70 1,225,000
04/08/2020 17,800 1.00 5.62 16,800 17,800 16,600 100 1,780,000
03/08/2020 16,800 -0.60 -3.57 17,400 16,800 16,800 50 840,000
31/07/2020 16,900 -0.20 -1.18 17,100 19,400 16,500 100 1,690,000
30/07/2020 16,800 -0.20 -1.19 17,000 17,500 16,700 400 6,720,000
29/07/2020 16,600 -0.30 -1.81 16,900 17,500 16,600 50 830,000
28/07/2020 17,000 0.10 0.59 16,900 17,200 16,100 50 850,000
27/07/2020 16,500 -0.70 -4.24 17,200 17,000 16,500 700 11,550,000
24/07/2020 17,100 -0.40 -2.34 17,500 17,700 17,100 130 2,223,000
23/07/2020 17,500 0.00 ■■ 0.00 17,500 17,600 17,100 1,100 19,250,000
22/07/2020 17,500 0.00 ■■ 0.00 17,500 17,600 17,100 1,390 24,325,000
21/07/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,000 660 11,550,000
20/07/2020 17,500 0.50 2.86 17,000 17,500 17,000 410 7,175,000
17/07/2020 17,000 -0.40 -2.35 17,400 17,000 17,000 10 170,000
16/07/2020 17,300 0.00 ■■ 0.00 17,300 17,500 16,800 140 2,422,000
15/07/2020 17,200 0.40 2.33 16,800 17,300 17,000 220 3,784,000
14/07/2020 16,800 -0.40 -2.38 17,200 16,800 16,800 100 1,680,000
13/07/2020 17,300 0.20 1.16 17,100 17,400 16,500 490 8,477,000
10/07/2020 17,200 -0.10 -0.58 17,300 17,200 16,800 30 516,000
09/07/2020 17,200 0.30 1.74 16,900 17,500 16,800 380 6,536,000
08/07/2020 17,200 0.00 ■■ 0.00 17,200 17,200 16,700 30 516,000
07/07/2020 17,300 0.40 2.31 16,900 17,300 16,500 170 2,941,000
06/07/2020 17,200 -0.10 -0.58 17,300 17,200 16,000 140 2,408,000
03/07/2020 17,300 0.10 0.58 17,200 17,300 16,500 340 5,882,000
02/07/2020 17,100 0.60 3.51 16,500 17,300 16,500 220 3,762,000
01/07/2020 16,500 -1.40 -8.48 17,900 16,500 16,500 20 330,000
30/06/2020 16,500 0.50 3.03 16,000 18,400 16,500 130 2,145,000
29/06/2020 16,000 -0.50 -3.13 16,500 16,000 16,000 50 800,000
26/06/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10 165,000
25/06/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
24/06/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
23/06/2020 16,400 -0.70 -4.27 17,100 16,500 16,400 200 3,280,000
22/06/2020 17,200 0.10 0.58 17,100 17,200 16,000 200 3,440,000
19/06/2020 17,000 -0.10 -0.59 17,100 17,700 16,500 300 5,100,000
18/06/2020 17,400 0.50 2.87 16,900 17,400 16,400 780 13,572,000
17/06/2020 17,000 0.60 3.53 16,400 17,000 16,300 190 3,230,000
16/06/2020 16,400 -0.50 -3.05 16,900 16,400 16,400 20 328,000
15/06/2020 17,000 0.50 2.94 16,500 17,000 16,200 130 2,210,000
12/06/2020 16,500 0.30 1.82 16,200 16,500 16,500 20 330,000
11/06/2020 16,200 -0.70 -4.32 16,900 16,200 16,200 20 324,000
10/06/2020 17,000 0.10 0.59 16,900 17,000 16,400 140 2,380,000
09/06/2020 17,000 0.50 2.94 16,500 17,000 16,500 80 1,360,000
08/06/2020 16,500 -0.20 -1.21 16,700 16,500 16,500 200 3,300,000
06/06/2020 16,400 -0.20 -1.22 16,600 17,000 16,200 120 1,968,000
05/06/2020 16,400 -0.20 -1.22 16,600 17,000 16,200 120 1,968,000
04/06/2020 17,000 0.20 1.18 16,800 17,000 16,200 40 680,000
03/06/2020 17,000 0.10 0.59 16,900 17,000 16,200 70 1,190,000
02/06/2020 16,700 -0.30 -1.80 17,000 17,200 16,200 100 1,670,000
01/06/2020 17,000 0.20 1.18 16,800 17,000 16,000 370 6,290,000
31/05/2020 17,000 0.40 2.35 16,600 17,000 16,100 270 4,590,000
29/05/2020 17,000 0.40 2.35 16,600 17,000 16,100 270 4,590,000
28/05/2020 16,600 -0.30 -1.81 16,900 17,100 16,000 50 830,000
27/05/2020 17,100 0.40 2.34 16,700 17,100 15,600 160 2,736,000
26/05/2020 17,000 -0.10 -0.59 17,100 17,500 15,600 30 510,000
25/05/2020 17,200 0.40 2.33 16,800 17,200 16,000 610 10,492,000
24/05/2020 16,700 -0.10 -0.60 16,800 16,900 15,600 270 4,509,000
22/05/2020 16,700 -0.10 -0.60 16,800 16,900 15,600 270 4,509,000
21/05/2020 16,500 0.70 4.24 15,800 16,900 15,600 640 10,560,000
20/05/2020 15,800 -0.80 -5.06 16,600 15,800 15,800 10 158,000
19/05/2020 16,800 1.20 7.14 15,600 16,800 15,600 50 840,000
18/05/2020 15,600 -0.70 -4.49 16,300 15,600 15,600 10 156,000
17/05/2020 16,300 0.70 4.29 15,600 16,400 16,000 140 2,282,000
15/05/2020 16,300 0.70 4.29 15,600 16,400 16,000 140 2,282,000
14/05/2020 15,600 -0.90 -5.77 16,500 15,600 15,600 10 156,000
13/05/2020 17,000 0.20 1.18 16,800 17,000 15,600 30 510,000
12/05/2020 16,900 0.40 2.37 16,500 16,900 15,600 200 3,380,000
11/05/2020 16,200 -0.10 -0.62 16,300 17,000 15,600 140 2,268,000
10/05/2020 16,200 -0.30 -1.85 16,500 16,500 15,600 70 1,134,000
08/05/2020 16,200 -0.30 -1.85 16,500 16,500 15,600 70 1,134,000
07/05/2020 16,500 0.40 2.42 16,100 16,900 15,600 660 10,890,000
06/05/2020 16,200 0.60 3.70 15,600 16,200 16,000 30 486,000
05/05/2020 15,600 -1.10 -7.05 16,700 15,600 15,600 10 156,000
04/05/2020 16,000 -0.90 -5.63 16,900 16,800 15,600 330 5,280,000
01/05/2020 16,900 0.50 2.96 16,400 17,000 15,500 320 5,408,000
30/04/2020 16,900 0.50 2.96 16,400 17,000 15,500 320 5,408,000
29/04/2020 16,900 0.50 2.96 16,400 17,000 15,500 320 5,408,000
28/04/2020 16,500 -0.70 -4.24 17,200 16,500 15,500 110 1,815,000
27/04/2020 17,000 0.40 2.35 16,600 18,000 15,500 1,520 25,840,000
26/04/2020 17,100 0.80 4.68 16,300 17,100 16,000 20 342,000
24/04/2020 17,100 0.80 4.68 16,300 17,100 16,000 20 342,000
23/04/2020 16,300 0.50 3.07 15,800 16,300 16,300 200 3,260,000
22/04/2020 15,900 0.20 1.26 15,700 15,900 15,300 230 3,657,000
21/04/2020 15,700 0.20 1.27 15,500 15,700 15,500 190 2,983,000
20/04/2020 15,900 0.20 1.26 15,700 15,900 15,200 60 954,000
19/04/2020 15,300 -0.50 -3.27 15,800 17,900 14,400 510 7,803,000
17/04/2020 15,300 -0.50 -3.27 15,800 17,900 14,400 510 7,803,000
16/04/2020 15,600 0.40 2.56 15,200 16,500 14,400 230 3,588,000
15/04/2020 15,000 -1.00 -6.67 16,000 15,500 14,800 440 6,600,000
14/04/2020 15,200 0.00 ■■ 0.00 15,200 16,300 15,200 370 5,624,000
13/04/2020 15,100 -0.90 -5.96 16,000 16,400 15,100 110 1,661,000
12/04/2020 15,400 -0.20 -1.30 15,600 16,600 15,400 440 6,776,000
10/04/2020 15,400 -0.20 -1.30 15,600 16,600 15,400 440 6,776,000
09/04/2020 15,200 0.00 ■■ 0.00 15,200 16,000 15,200 960 14,592,000
08/04/2020 15,200 0.30 1.97 14,900 15,800 14,300 70 1,064,000
07/04/2020 15,900 0.90 5.66 15,000 15,900 14,200 50 795,000
06/04/2020 15,500 0.70 4.52 14,800 15,700 13,000 50 775,000
05/04/2020 14,300 -0.70 -4.90 15,000 16,000 13,000 680 9,724,000
03/04/2020 14,300 -0.70 -4.90 15,000 16,000 13,000 680 9,724,000
02/04/2020 13,500 -2.10 -15.56 15,600 16,200 13,500 460 6,210,000
01/04/2020 13,500 -2.10 -15.56 15,600 16,200 13,500 460 6,210,000
31/03/2020 14,600 -0.10 -0.68 14,700 16,900 13,500 230 3,358,000
30/03/2020 14,600 -0.40 -2.74 15,000 16,800 13,200 120 1,752,000
29/03/2020 14,600 -0.60 -4.11 15,200 16,900 14,600 310 4,526,000
27/03/2020 14,600 -0.60 -4.11 15,200 16,900 14,600 310 4,526,000
26/03/2020 15,000 -0.20 -1.33 15,200 16,900 14,500 670 10,050,000
25/03/2020 15,300 -0.30 -1.96 15,600 15,400 14,000 1,620 24,786,000
24/03/2020 16,500 1.90 11.52 14,600 16,700 15,100 300 4,950,000
23/03/2020 14,600 1.90 13.01 12,700 14,600 14,600 10 146,000
22/03/2020 13,800 1.80 13.04 12,000 13,800 11,500 20 276,000
20/03/2020 13,800 1.80 13.04 12,000 13,800 11,500 20 276,000
19/03/2020 12,000 -1.40 -11.67 13,400 12,000 12,000 10 120,000
18/03/2020 14,800 1.90 12.84 12,900 14,800 12,000 20 296,000
17/03/2020 14,400 1.80 12.50 12,600 14,400 11,000 200 2,880,000
16/03/2020 14,400 1.80 12.50 12,600 14,400 10,800 1,000 14,400,000
13/03/2020 13,500 -0.80 -5.93 14,300 13,500 12,300 700 9,450,000
12/03/2020 12,200 -2.10 -17.21 14,300 16,400 12,200 6,600 80,520,000
11/03/2020 15,600 2.00 12.82 13,600 15,600 13,000 200 3,120,000
10/03/2020 13,800 1.80 13.04 12,000 13,800 13,400 20 276,000
09/03/2020 12,000 -2.00 -16.67 14,000 12,000 12,000 10 120,000
06/03/2020 14,000 -2.00 -14.29 16,000 14,000 14,000 200 2,800,000
05/03/2020 16,000 -2.60 -16.25 18,600 16,000 16,000 10 160,000
03/03/2020 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 10 186,000
02/03/2020 18,500 -18.60 -100.54 18,600 0 0 0 0
28/02/2020 18,500 0.10 0.54 18,400 21,100 18,500 220 4,070,000
27/02/2020 18,400 -18.40 -100.00 18,400 0 0 0 0
26/02/2020 18,400 0.40 2.17 18,000 18,400 18,000 180 3,312,000
25/02/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
24/02/2020 18,000 -0.60 -3.33 18,600 18,000 18,000 200 3,600,000
21/02/2020 18,600 0.10 0.54 18,500 18,600 18,500 260 4,836,000
20/02/2020 18,500 -2.20 -11.89 20,700 18,500 18,500 10 185,000
19/02/2020 20,700 2.70 13.04 18,000 20,700 20,700 10 207,000
17/02/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
15/02/2020 18,000 -0.60 -3.33 18,600 18,100 18,000 130 2,340,000
14/02/2020 18,000 -0.60 -3.33 18,600 18,100 18,000 130 2,340,000
13/02/2020 18,600 -18.60 -100.00 18,600 0 0 0 0
12/02/2020 18,600 0.50 2.69 18,100 18,600 18,000 560 10,416,000
11/02/2020 18,600 0.50 2.69 18,100 18,600 18,000 560 10,416,000
10/02/2020 18,700 -18.10 -96.79 18,100 0 0 0 0
09/02/2020 18,700 0.60 3.21 18,100 19,200 18,000 220 4,114,000
07/02/2020 18,700 0.60 3.21 18,100 19,200 18,000 220 4,114,000
06/02/2020 18,000 -1.00 -5.56 19,000 18,900 18,000 140 2,520,000
05/02/2020 19,000 -19.00 -100.00 19,000 0 0 0 0
04/02/2020 19,000 -0.40 -2.11 19,400 19,000 19,000 10 190,000
03/02/2020 19,400 0.40 2.06 19,000 19,400 19,400 10 194,000
02/02/2020 19,000 -0.90 -4.74 19,900 19,000 19,000 10 190,000
31/01/2020 19,000 -0.90 -4.74 19,900 19,000 19,000 10 190,000
30/01/2020 19,900 -19.90 -100.00 19,900 0 0 0 0
29/01/2020 19,900 0.60 3.02 19,300 19,900 19,900 10 199,000
28/01/2020 19,900 0.60 3.02 19,300 19,900 19,900 10 199,000
27/01/2020 19,900 0.60 3.02 19,300 19,900 19,900 10 199,000
26/01/2020 19,900 0.60 3.02 19,300 19,900 19,900 10 199,000
24/01/2020 19,900 0.60 3.02 19,300 19,900 19,900 10 199,000
23/01/2020 19,900 0.60 3.02 19,300 19,900 19,900 10 199,000
22/01/2020 19,900 0.60 3.02 19,300 19,900 19,900 10 199,000
21/01/2020 19,300 -19.30 -100.00 19,300 0 0 0 0
20/01/2020 19,300 0.30 1.55 19,000 19,300 19,300 100 1,930,000
17/01/2020 19,400 0.70 3.61 18,700 19,400 18,900 900 17,460,000
16/01/2020 18,700 -18.70 -100.00 18,700 0 0 0 0
15/01/2020 18,700 -18.70 -100.00 18,700 0 0 0 0
14/01/2020 18,600 -0.40 -2.15 19,000 19,000 18,600 4,000 74,400,000
13/01/2020 19,000 -19.00 -100.00 19,000 0 0 0 0
10/01/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,310 24,890,000
09/01/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 500 9,500,000
08/01/2020 19,000 -0.40 -2.11 19,400 19,000 19,000 210 3,990,000
07/01/2020 19,400 -0.10 -0.52 19,500 19,400 19,400 150 2,910,000
06/01/2020 19,500 0.20 1.03 19,300 19,500 19,500 460 8,970,000
03/01/2020 19,500 0.80 4.10 18,700 19,500 19,000 430 8,385,000
02/01/2020 19,500 0.80 4.10 18,700 19,500 19,000 430 8,385,000
31/12/2019 18,700 -18.70 -100.00 18,700 0 0 0 0
30/12/2019 18,700 -18.70 -100.00 18,700 0 0 0 0
27/12/2019 18,700 0.90 4.81 17,800 18,700 18,700 90 1,683,000
26/12/2019 18,500 -17.80 -96.22 17,800 0 0 0 0
25/12/2019 18,500 -0.60 -3.24 19,100 18,500 16,300 30 555,000
24/12/2019 19,000 -19.10 -100.53 19,100 0 0 0 0
23/12/2019 19,000 2.00 10.53 17,000 19,500 16,000 350 6,650,000
20/12/2019 17,000 -0.50 -2.94 17,500 17,000 17,000 10 170,000
19/12/2019 17,500 -1.90 -10.86 19,400 17,500 17,500 10 175,000
18/12/2019 19,500 0.40 2.05 19,100 19,500 18,900 720 14,040,000
17/12/2019 19,000 1.80 9.47 17,200 19,300 19,000 30 570,000
16/12/2019 17,200 -17.20 -100.00 17,200 0 0 0 0
13/12/2019 17,200 -0.90 -5.23 18,100 17,200 17,200 100 1,720,000
12/12/2019 19,500 -18.10 -92.82 18,100 0 0 0 0
11/12/2019 19,500 1.10 5.64 18,400 19,500 18,000 290 5,655,000
10/12/2019 18,400 -18.40 -100.00 18,400 0 0 0 0
09/12/2019 18,400 -18.40 -100.00 18,400 0 0 0 0
06/12/2019 18,400 -18.40 -100.00 18,400 0 0 0 0
05/12/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 10 184,000
04/12/2019 19,100 -18.40 -96.34 18,400 0 0 0 0
03/12/2019 19,100 0.00 ■■ 0.00 19,100 19,100 18,000 300 5,730,000
02/12/2019 18,000 -1.50 -8.33 19,500 19,200 18,000 2,200 39,600,000
29/11/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
28/11/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
27/11/2019 19,500 0.20 1.03 19,300 19,500 19,500 120 2,340,000
26/11/2019 19,500 -19.30 -98.97 19,300 0 0 0 0
25/11/2019 19,500 -19.30 -98.97 19,300 0 0 0 0
22/11/2019 19,500 0.00 ■■ 0.00 19,500 20,400 19,000 3,900 76,050,000
21/11/2019 19,500 -0.40 -2.05 19,900 22,700 19,400 3,100 60,450,000
20/11/2019 19,500 -19.90 -102.05 19,900 0 0 0 0
19/11/2019 19,500 1.70 8.72 17,800 20,300 19,500 20 390,000
18/11/2019 17,300 -1.60 -9.25 18,900 18,100 17,300 800 13,840,000
15/11/2019 19,000 -18.90 -99.47 18,900 0 0 0 0
14/11/2019 19,000 -18.90 -99.47 18,900 0 0 0 0
13/11/2019 19,000 -18.90 -99.47 18,900 0 0 0 0
12/11/2019 19,000 0.60 3.16 18,400 19,000 18,400 3,100 58,900,000
11/11/2019 18,400 -18.40 -100.00 18,400 0 0 0 0
08/11/2019 18,400 1.90 10.33 16,500 18,400 18,400 10 184,000
07/11/2019 16,500 -16.50 -100.00 16,500 0 0 0 0
06/11/2019 16,500 -0.60 -3.64 17,100 16,500 16,500 10 165,000
05/11/2019 17,100 -2.30 -13.45 19,400 17,100 17,100 100 1,710,000
04/11/2019 19,400 -19.40 -100.00 19,400 0 0 0 0
01/11/2019 19,400 0.90 4.64 18,500 19,400 19,400 10 194,000
31/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
30/10/2019 18,500 0.30 1.62 18,200 18,500 18,500 10,000 185,000,000
29/10/2019 18,200 -18.20 -100.00 18,200 0 0 0 0
28/10/2019 18,200 -0.70 -3.85 18,900 18,200 18,000 90 1,638,000
25/10/2019 18,900 -0.10 -0.53 19,000 18,900 18,900 3,000 56,700,000
24/10/2019 19,000 -19.00 -100.00 19,000 0 0 0 0
23/10/2019 19,000 0.50 2.63 18,500 19,000 19,000 300 5,700,000
22/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
21/10/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,200 22,200,000
18/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
17/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
16/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
15/10/2019 18,500 0.50 2.70 18,000 18,500 18,500 240 4,440,000
14/10/2019 18,000 -0.60 -3.33 18,600 18,000 18,000 10 180,000
11/10/2019 18,900 -0.10 -0.53 19,000 18,900 18,000 300 5,670,000
10/10/2019 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 870 16,530,000
09/10/2019 19,000 1.00 5.26 18,000 19,000 19,000 3,100 58,900,000
08/10/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
07/10/2019 18,000 -1.00 -5.56 19,000 18,100 18,000 220 3,960,000
04/10/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 150 2,850,000
03/10/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 230 4,370,000
02/10/2019 19,000 -0.90 -4.74 19,900 19,000 18,600 130 2,470,000
30/09/2019 19,900 -19.90 -100.00 19,900 0 0 0 0
27/09/2019 19,900 0.90 4.52 19,000 19,900 19,900 10 199,000
26/09/2019 18,600 -0.40 -2.15 19,000 19,900 18,600 30 558,000
25/09/2019 19,000 -0.50 -2.63 19,500 19,000 19,000 100 1,900,000
24/09/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
23/09/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
20/09/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
19/09/2019 19,500 1.60 8.21 17,900 19,500 19,500 20 390,000
18/09/2019 18,400 -17.90 -97.28 17,900 0 0 0 0
17/09/2019 18,400 -17.90 -97.28 17,900 0 0 0 0
16/09/2019 18,400 0.00 ■■ 0.00 18,400 18,400 17,000 30 552,000
13/09/2019 18,400 -0.50 -2.72 18,900 18,400 18,400 10 184,000
12/09/2019 19,200 1.20 6.25 18,000 19,200 17,500 8,800 168,960,000
11/09/2019 18,000 -0.40 -2.22 18,400 18,000 18,000 10 180,000
10/09/2019 18,400 -0.30 -1.63 18,700 18,500 18,300 120 2,208,000
09/09/2019 19,000 0.30 1.58 18,700 19,400 18,500 3,970 75,430,000
06/09/2019 18,500 -0.50 -2.70 19,000 19,000 18,000 500 9,250,000
05/09/2019 19,000 0.90 4.74 18,100 19,000 17,000 890 16,910,000
04/09/2019 19,000 -0.40 -2.11 19,400 19,000 18,500 40 760,000
03/09/2019 19,400 0.50 2.58 18,900 19,500 18,000 1,580 30,652,000
29/08/2019 19,000 0.00 ■■ 0.00 19,000 19,000 18,000 150 2,850,000
28/08/2019 19,000 0.10 0.53 18,900 19,000 18,000 780 14,820,000
27/08/2019 19,000 0.70 3.68 18,300 19,000 18,900 220 4,180,000
23/08/2019 18,300 -0.30 -1.64 18,600 18,300 18,300 10 183,000
22/08/2019 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 120 2,232,000
21/08/2019 18,600 0.40 2.15 18,200 18,700 18,500 450 8,370,000
20/08/2019 18,200 -0.30 -1.65 18,500 18,200 18,200 10 182,000
16/08/2019 18,500 -0.60 -3.24 19,100 18,500 18,500 10 185,000
15/08/2019 19,200 1.20 6.25 18,000 19,200 18,200 880 16,896,000
14/08/2019 18,000 -0.50 -2.78 18,500 18,000 18,000 10 180,000
13/08/2019 18,600 -0.70 -3.76 19,300 18,600 18,000 100 1,860,000
12/08/2019 19,500 0.00 ■■ 0.00 19,500 19,500 18,000 80 1,560,000
09/08/2019 19,500 0.80 4.10 18,700 19,900 17,800 260 5,070,000
08/08/2019 18,800 -0.30 -1.60 19,100 18,800 18,000 70 1,316,000
07/08/2019 19,000 0.00 ■■ 0.00 19,000 20,000 18,000 300 5,700,000
06/08/2019 18,500 -0.10 -0.54 18,600 20,000 18,100 50 925,000
05/08/2019 18,800 0.80 4.26 18,000 18,800 17,800 180 3,384,000
02/08/2019 18,000 -1.00 -5.56 19,000 18,000 18,000 10 180,000
01/08/2019 19,200 0.90 4.69 18,300 19,300 18,000 1,090 20,928,000
31/07/2019 18,800 1.00 5.32 17,800 18,800 17,500 940 17,672,000
30/07/2019 17,600 -0.30 -1.70 17,900 18,000 17,500 50 880,000
29/07/2019 17,600 -0.50 -2.84 18,100 18,000 17,500 60 1,056,000
26/07/2019 18,900 0.30 1.59 18,600 18,900 17,500 740 13,986,000
25/07/2019 19,300 0.30 1.55 19,000 19,500 17,800 170 3,281,000
24/07/2019 19,000 -0.90 -4.74 19,900 20,000 18,000 250 4,750,000
23/07/2019 20,000 0.80 4.00 19,200 20,100 19,500 950 19,000,000
22/07/2019 19,800 -0.10 -0.51 19,900 19,800 19,000 1,930 38,214,000
19/07/2019 19,100 -0.20 -1.05 19,300 21,000 17,800 1,060 20,246,000
18/07/2019 20,000 1.60 8.00 18,400 20,000 17,500 3,890 77,800,000
17/07/2019 18,200 0.30 1.65 17,900 19,000 17,300 2,150 39,130,000
16/07/2019 18,000 0.50 2.78 17,500 18,000 17,300 930 16,740,000
15/07/2019 17,400 -0.40 -2.30 17,800 17,600 17,400 430 7,482,000
12/07/2019 18,500 1.30 7.03 17,200 18,500 17,100 750 13,875,000
11/07/2019 17,600 0.70 3.98 16,900 17,600 16,500 140 2,464,000
10/07/2019 16,900 -0.50 -2.96 17,400 16,900 16,900 10 169,000
09/07/2019 17,100 0.20 1.17 16,900 17,700 17,100 1,160 19,836,000
08/07/2019 15,200 -1.70 -11.18 16,900 18,000 15,200 1,420 21,584,000
05/07/2019 17,000 0.20 1.18 16,800 17,000 16,800 20 340,000
04/07/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 10 168,000
03/07/2019 16,800 -0.90 -5.36 17,700 16,800 16,800 70 1,176,000
02/07/2019 16,900 0.10 0.59 16,800 18,100 16,800 840 14,196,000
01/07/2019 16,800 0.10 0.60 16,700 16,900 16,800 290 4,872,000
28/06/2019 16,700 -0.10 -0.60 16,800 16,700 16,700 10 167,000
27/06/2019 16,800 -0.20 -1.19 17,000 16,800 16,800 10 168,000
26/06/2019 17,000 0.20 1.18 16,800 17,000 16,800 1,220 20,740,000
25/06/2019 16,900 0.10 0.59 16,800 16,900 16,800 60 1,014,000
24/06/2019 17,000 1.20 7.06 15,800 17,000 15,400 840 14,280,000
21/06/2019 16,000 -1.00 -6.25 17,000 16,000 15,700 80 1,280,000
20/06/2019 17,100 0.10 0.58 17,000 17,100 16,700 80 1,368,000
19/06/2019 17,100 -0.10 -0.58 17,200 17,100 17,000 90 1,539,000
18/06/2019 17,100 0.10 0.58 17,000 17,500 17,000 220 3,762,000
17/06/2019 17,000 -0.30 -1.76 17,300 17,000 17,000 10 170,000
16/06/2019 17,300 -0.40 -2.31 17,700 17,300 17,000 230 3,979,000
14/06/2019 17,300 -0.40 -2.31 17,700 17,300 17,000 230 3,979,000
13/06/2019 17,300 0.60 3.47 16,700 18,500 16,700 1,210 20,933,000
11/06/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 40 672,000
10/06/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,700 50 845,000
09/06/2019 16,700 0.10 0.60 16,600 17,000 16,600 2,320 38,744,000
07/06/2019 16,700 0.10 0.60 16,600 17,000 16,600 2,320 38,744,000
06/06/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,300 160 2,640,000
05/06/2019 16,600 0.60 3.61 16,000 16,600 16,200 180 2,988,000
04/06/2019 16,000 -0.30 -1.88 16,300 16,000 16,000 20 320,000
03/06/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 220 3,608,000
02/06/2019 16,400 -0.10 -0.61 16,500 16,500 16,000 130 2,132,000
31/05/2019 16,400 -0.10 -0.61 16,500 16,500 16,000 130 2,132,000
30/05/2019 16,100 0.10 0.62 16,000 16,700 15,700 430 6,923,000
29/05/2019 16,200 0.50 3.09 15,700 16,200 15,900 240 3,888,000
28/05/2019 16,000 0.10 0.63 15,900 16,000 15,400 40 640,000
27/05/2019 15,900 0.20 1.26 15,700 15,900 15,900 50 795,000
26/05/2019 15,700 -0.20 -1.27 15,900 15,700 15,700 50 785,000
24/05/2019 15,700 -0.20 -1.27 15,900 15,700 15,700 50 785,000
23/05/2019 16,100 0.20 1.24 15,900 16,200 15,500 140 2,254,000
22/05/2019 16,000 0.50 3.13 15,500 16,000 15,200 130 2,080,000
21/05/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 20 310,000
20/05/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 50 775,000
19/05/2019 15,500 -0.40 -2.58 15,900 15,500 15,500 50 775,000
17/05/2019 15,500 -0.40 -2.58 15,900 15,500 15,500 50 775,000
16/05/2019 16,000 0.40 2.50 15,600 16,000 15,500 200 3,200,000
15/05/2019 16,000 0.50 3.13 15,500 16,000 15,500 80 1,280,000
14/05/2019 15,300 -0.50 -3.27 15,800 15,500 15,300 100 1,530,000
13/05/2019 15,700 0.20 1.27 15,500 16,500 15,000 160 2,512,000
12/05/2019 15,500 -0.20 -1.29 15,700 15,500 15,500 10 155,000
10/05/2019 15,500 -0.20 -1.29 15,700 15,500 15,500 10 155,000
09/05/2019 16,400 0.70 4.27 15,700 16,400 15,500 120 1,968,000
08/05/2019 16,000 0.20 1.25 15,800 16,000 15,500 90 1,440,000
07/05/2019 15,800 0.30 1.90 15,500 15,900 15,200 690 10,902,000
06/05/2019 15,500 -0.20 -1.29 15,700 15,500 15,500 50 775,000
05/05/2019 15,800 0.50 3.16 15,300 15,800 15,000 220 3,476,000
03/05/2019 15,800 0.50 3.16 15,300 15,800 15,000 220 3,476,000
02/05/2019 15,600 0.00 ■■ 0.00 15,600 15,600 14,800 150 2,340,000
01/05/2019 15,600 -0.70 -4.49 16,300 15,600 15,600 100 1,560,000
30/04/2019 15,600 -0.70 -4.49 16,300 15,600 15,600 100 1,560,000
29/04/2019 15,600 -0.70 -4.49 16,300 15,600 15,600 100 1,560,000
28/04/2019 15,600 -0.70 -4.49 16,300 15,600 15,600 100 1,560,000
26/04/2019 15,600 -0.70 -4.49 16,300 15,600 15,600 100 1,560,000
25/04/2019 15,500 0.30 1.94 15,200 16,500 14,800 1,240 19,220,000
24/04/2019 15,500 0.40 2.58 15,100 15,500 14,500 310 4,805,000
23/04/2019 15,500 0.20 1.29 15,300 15,500 14,500 230 3,565,000
22/04/2019 15,600 0.20 1.28 15,400 15,600 14,500 130 2,028,000
21/04/2019 15,500 -0.20 -1.29 15,700 15,500 14,800 130 2,015,000
19/04/2019 15,500 -0.20 -1.29 15,700 15,500 14,800 130 2,015,000
18/04/2019 15,900 1.40 8.81 14,500 15,900 13,800 1,030 16,377,000
17/04/2019 15,500 0.00 ■■ 0.00 15,500 15,500 14,300 60 930,000
16/04/2019 16,000 0.70 4.38 15,300 16,000 14,300 40 640,000
15/04/2019 15,500 -0.20 -1.29 15,700 15,500 15,000 30 465,000
14/04/2019 15,500 -0.20 -1.29 15,700 15,500 15,000 30 465,000
12/04/2019 15,500 -0.20 -1.29 15,700 15,500 15,000 30 465,000
11/04/2019 16,000 0.50 3.13 15,500 16,000 14,300 750 12,000,000
10/04/2019 15,000 0.30 2.00 14,700 15,500 13,200 1,590 23,850,000
09/04/2019 14,800 1.90 12.84 12,900 14,800 11,600 1,020 15,096,000
08/04/2019 14,700 1.90 12.93 12,800 14,700 11,500 350 5,145,000
07/04/2019 16,000 1.30 8.13 14,700 16,000 12,500 110 1,760,000
05/04/2019 16,000 1.30 8.13 14,700 16,000 12,500 110 1,760,000
04/04/2019 15,800 1.60 10.13 14,200 15,800 12,100 320 5,056,000
03/04/2019 15,000 0.00 ■■ 0.00 15,000 15,500 13,100 370 5,550,000
02/04/2019 15,200 1.80 11.84 13,400 15,200 14,000 60 912,000
01/04/2019 15,000 0.70 4.67 14,300 16,000 12,200 2,040 30,600,000
29/03/2019 15,500 -1.20 -7.74 16,700 16,600 14,200 1,730 26,815,000
28/03/2019 16,800 0.00 ■■ 0.00 16,800 16,900 14,800 130 2,184,000
27/03/2019 16,800 1.30 7.74 15,500 16,800 16,700 340 5,712,000
26/03/2019 16,900 1.00 5.92 15,900 17,000 13,600 2,510 42,419,000
25/03/2019 16,000 -0.70 -4.38 16,700 17,000 14,200 1,400 22,400,000
22/03/2019 16,800 -0.70 -4.17 17,500 17,900 15,800 790 13,272,000
21/03/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
20/03/2019 17,800 0.80 4.49 17,000 17,800 17,000 1,510 26,878,000
19/03/2019 17,000 -0.10 -0.59 17,100 17,100 17,000 150 2,550,000
18/03/2019 17,500 0.40 2.29 17,100 17,500 16,600 260 4,550,000
15/03/2019 17,000 0.00 ■■ 0.00 17,000 17,500 17,000 410 6,970,000
14/03/2019 17,000 0.50 2.94 16,500 17,500 17,000 680 11,560,000
13/03/2019 17,800 2.30 12.92 15,500 17,800 15,400 2,630 46,814,000
12/03/2019 15,000 -0.10 -0.67 15,100 16,000 15,000 100 1,500,000
11/03/2019 15,100 1.10 7.28 14,000 15,100 15,100 50 755,000
08/03/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,090 15,260,000
07/03/2019 14,100 0.40 2.84 13,700 14,100 13,700 1,510 21,291,000
06/03/2019 13,800 0.60 4.35 13,200 13,800 13,400 420 5,796,000
05/03/2019 13,200 0.20 1.52 13,000 13,200 13,200 100 1,320,000
04/03/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 40 520,000
01/03/2019 13,000 0.20 1.54 12,800 13,000 12,900 1,280 16,640,000
28/02/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 30 384,000
27/02/2019 12,800 -0.10 -0.78 12,900 12,800 12,800 180 2,304,000
26/02/2019 12,800 0.10 0.78 12,700 13,000 12,800 1,400 17,920,000
25/02/2019 12,800 0.40 3.13 12,400 12,800 12,600 440 5,632,000
21/02/2019 12,300 0.00 ■■ 0.00 12,300 13,000 12,300 310 3,813,000
20/02/2019 12,300 -0.10 -0.81 12,400 12,400 12,300 50 615,000
19/02/2019 12,300 0.30 2.44 12,000 13,000 12,300 60 738,000
14/02/2019 12,000 -0.50 -4.17 12,500 12,000 12,000 20 240,000
31/01/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
30/01/2019 12,500 0.30 2.40 12,200 12,500 12,500 60 750,000
28/01/2019 12,200 0.20 1.64 12,000 12,200 12,200 10 122,000
21/01/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
19/01/2019 12,000 -0.30 -2.50 12,300 12,000 12,000 220,000 2,640,000,000
02/01/2019 13,000 -12.90 -99.23 12,900 0 0 0 0
28/12/2018 13,000 0.80 6.15 12,200 13,000 12,500 4,000 52,000,000
27/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
26/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
25/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
24/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
21/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
20/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
19/12/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 500 6,100,000
18/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
17/12/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,600 19,520,000
14/12/2018 12,200 -0.10 -0.82 12,300 12,200 12,200 1,000 12,200,000
13/12/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
12/12/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
11/12/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 2,600 31,980,000
10/12/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
07/12/2018 12,300 0.20 1.63 12,100 12,500 12,200 7,300 89,790,000
06/12/2018 12,100 -0.10 -0.83 12,200 12,100 12,100 1,000 12,100,000
05/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
04/12/2018 12,200 -0.20 -1.64 12,400 12,200 12,200 200 2,440,000
03/12/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
30/11/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 2,600 32,240,000
29/11/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 7,000 86,800,000
28/11/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
27/11/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
26/11/2018 12,400 0.40 3.23 12,000 12,400 12,400 400 4,960,000
23/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,000 48,000,000
22/11/2018 12,000 0.10 0.83 11,900 12,000 12,000 100 1,200,000
21/11/2018 11,500 -11.90 -103.48 11,900 0 0 0 0
20/11/2018 11,500 -11.90 -103.48 11,900 0 0 0 0
19/11/2018 11,500 -11.90 -103.48 11,900 0 0 0 0
16/11/2018 11,500 -1.00 -8.70 12,500 12,000 11,500 3,200 36,800,000
15/11/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
14/11/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
13/11/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
12/11/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
09/11/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
08/11/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
07/11/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 12,600 157,500,000
06/11/2018 12,500 1.20 9.60 11,300 12,500 12,500 1,000 12,500,000
05/11/2018 12,300 -0.20 -1.63 12,500 12,300 10,700 2,700 33,210,000
02/11/2018 12,500 0.30 2.40 12,200 12,500 12,500 300 3,750,000
01/11/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
31/10/2018 12,200 -0.30 -2.46 12,500 12,200 12,200 3,000 36,600,000
30/10/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
29/10/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
26/10/2018 12,500 0.20 1.60 12,300 12,500 12,500 2,000 25,000,000
25/10/2018 12,300 -0.10 -0.81 12,400 12,300 12,300 700 8,610,000
24/10/2018 12,500 -12.40 -99.20 12,400 0 0 0 0
23/10/2018 12,500 0.20 1.60 12,300 12,500 12,400 9,100 113,750,000
22/10/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 5,000 61,500,000
19/10/2018 12,300 -0.20 -1.63 12,500 12,500 12,000 2,700 33,210,000
18/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 4,000 50,000,000
17/10/2018 12,800 0.10 0.78 12,700 12,800 12,400 6,500 83,200,000
16/10/2018 12,800 0.50 3.91 12,300 12,800 12,000 6,900 88,320,000
15/10/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
12/10/2018 12,300 -0.20 -1.63 12,500 12,500 12,300 4,300 52,890,000
11/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
10/10/2018 12,500 -0.50 -4.00 13,000 12,500 12,500 3,000 37,500,000
09/10/2018 13,000 -1.50 -11.54 14,500 13,000 12,900 4,000 52,000,000
08/10/2018 14,500 1.70 11.72 12,800 14,500 14,500 100 1,450,000
05/10/2018 12,800 0.10 0.78 12,700 12,800 12,800 3,400 43,520,000
04/10/2018 12,800 -12.70 -99.22 12,700 0 0 0 0
03/10/2018 12,800 0.30 2.34 12,500 14,200 12,500 8,600 110,080,000
02/10/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
01/10/2018 12,500 -0.20 -1.60 12,700 12,500 12,500 2,000 25,000,000
28/09/2018 12,700 0.30 2.36 12,400 12,700 12,700 1,300 16,510,000
27/09/2018 12,400 0.00 ■■ 0.00 12,400 12,800 12,400 1,600 19,840,000
26/09/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
25/09/2018 12,400 -0.50 -4.03 12,900 12,400 12,400 100 1,240,000
24/09/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
21/09/2018 12,900 0.70 5.43 12,200 12,900 12,900 100 1,290,000
20/09/2018 12,200 -0.60 -4.92 12,800 12,200 12,200 4,000 48,800,000
19/09/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,000 12,800,000
18/09/2018 12,800 -12.80 -100.00 12,800 0 0 0 0
17/09/2018 12,800 0.20 1.56 12,600 12,800 12,800 1,000 12,800,000
14/09/2018 13,000 -12.60 -96.92 12,600 0 0 0 0
13/09/2018 13,000 0.30 2.31 12,700 13,400 13,000 2,100 27,300,000
12/09/2018 12,700 0.20 1.57 12,500 12,800 12,700 6,400 81,280,000
11/09/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
10/09/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
07/09/2018 12,500 0.20 1.60 12,300 12,500 12,300 1,200 15,000,000
06/09/2018 12,300 0.20 1.63 12,100 12,300 12,300 500 6,150,000
05/09/2018 12,300 0.10 0.81 12,200 12,300 12,000 12,100 148,830,000
04/09/2018 12,500 0.50 4.00 12,000 12,500 12,000 300 3,750,000
31/08/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
30/08/2018 12,000 -0.70 -5.83 12,700 12,000 12,000 2,000 24,000,000
29/08/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
28/08/2018 12,700 1.50 11.81 13,100 12,700 12,700 100 1,270,000
27/08/2018 11,200 -1.90 -16.96 13,100 11,200 11,200 100 1,120,000
24/08/2018 13,100 -2.30 -17.56 15,400 13,100 13,100 100 1,310,000
23/08/2018 15,400 1.90 12.34 13,500 15,400 15,400 100 1,540,000
22/08/2018 12,800 -2.20 -17.19 15,000 14,900 12,800 300 3,840,000
21/08/2018 15,000 1.80 12.00 13,200 15,000 15,000 100 1,500,000
20/08/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
17/08/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
16/08/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
15/08/2018 13,200 -2.30 -17.42 15,500 13,200 13,200 200 2,640,000
14/08/2018 15,500 1.90 12.26 13,600 15,500 15,500 100 1,550,000
13/08/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
10/08/2018 13,600 1.60 11.76 12,000 13,600 13,600 200 2,720,000
09/08/2018 12,000 1.50 12.50 10,500 12,000 12,000 100 1,200,000
08/08/2018 10,500 -0.30 -2.86 10,800 10,500 10,500 200 2,100,000
07/08/2018 12,500 0.40 3.20 12,100 12,500 10,300 7,400 92,500,000
06/08/2018 12,100 0.10 0.83 12,000 12,100 12,100 100 1,210,000
03/08/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
02/08/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
01/08/2018 12,000 -1.90 -15.83 13,900 12,400 12,000 3,500 42,000,000
31/07/2018 13,900 1.70 12.23 12,200 13,900 13,900 100 1,390,000
30/07/2018 12,000 -0.40 -3.33 12,400 14,000 12,000 1,300 15,600,000
27/07/2018 12,200 -12.40 -101.64 12,400 0 0 0 0
26/07/2018 12,200 -0.30 -2.46 12,500 12,500 12,200 2,000 24,400,000
25/07/2018 12,900 -12.50 -96.90 12,500 0 0 0 0
24/07/2018 12,900 -12.50 -96.90 12,500 0 0 0 0
23/07/2018 12,900 0.50 3.88 12,400 12,900 12,500 5,700 73,530,000
20/07/2018 12,400 -0.10 -0.81 12,500 12,400 12,400 2,100 26,040,000
19/07/2018 12,500 -0.90 -7.20 13,400 12,500 12,500 3,000 37,500,000
18/07/2018 13,000 0.10 0.77 12,900 14,200 13,000 300 3,900,000
17/07/2018 12,900 0.10 0.78 12,800 12,900 12,900 100 1,290,000
16/07/2018 12,800 0.50 3.91 12,300 12,800 12,800 100 1,280,000
13/07/2018 12,300 0.20 1.63 12,100 12,400 12,300 5,500 67,650,000
12/07/2018 12,100 -12.10 -100.00 12,100 0 0 0 0
11/07/2018 12,100 -0.40 -3.31 12,500 12,200 12,100 2,200 26,620,000
10/07/2018 12,600 -12.50 -99.21 12,500 0 0 0 0
09/07/2018 12,600 -12.50 -99.21 12,500 0 0 0 0
06/07/2018 12,600 -12.50 -99.21 12,500 0 0 0 0
05/07/2018 12,600 -0.10 -0.79 12,700 12,600 12,200 5,200 65,520,000
04/07/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
03/07/2018 12,700 0.70 5.51 12,000 12,700 12,600 12,500 158,750,000
29/06/2018 12,000 -0.50 -4.17 12,500 12,000 12,000 200 2,400,000
28/06/2018 12,500 -0.20 -1.60 12,700 12,500 12,500 5,700 71,250,000
27/06/2018 12,800 -12.70 -99.22 12,700 0 0 0 0
26/06/2018 12,800 0.40 3.13 12,400 12,800 12,500 5,700 72,960,000
25/06/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 400 4,960,000
22/06/2018 12,500 0.40 3.20 12,100 12,500 12,400 7,900 98,750,000
21/06/2018 12,100 0.10 0.83 12,000 12,100 12,100 4,200 50,820,000
20/06/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
19/06/2018 12,000 -0.50 -4.17 12,500 12,000 12,000 2,000 24,000,000
18/06/2018 12,500 0.20 1.60 12,300 12,500 12,500 1,000 12,500,000
15/06/2018 12,400 -12.30 -99.19 12,300 0 0 0 0
14/06/2018 12,400 -12.30 -99.19 12,300 0 0 0 0
13/06/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 3,700 45,880,000
12/06/2018 12,400 0.10 0.81 12,300 12,400 12,400 1,000 12,400,000
11/06/2018 12,500 -12.30 -98.40 12,300 0 0 0 0
08/06/2018 12,500 0.10 0.80 12,400 12,500 12,200 3,300 41,250,000
07/06/2018 12,800 0.30 2.34 12,500 12,800 12,100 4,500 57,600,000
06/06/2018 12,100 -0.40 -3.31 12,500 12,500 12,100 5,200 62,920,000
05/06/2018 12,500 0.10 0.80 12,400 12,500 12,500 1,000 12,500,000
04/06/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
01/06/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 2,500 31,000,000
31/05/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
30/05/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 500 6,200,000
29/05/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
28/05/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 3,300 40,920,000
25/05/2018 12,400 -0.10 -0.81 12,500 12,400 12,400 400 4,960,000
24/05/2018 12,500 0.50 4.00 12,000 12,500 12,500 600 7,500,000
23/05/2018 12,500 0.50 4.00 12,000 12,500 12,000 8,600 107,500,000
22/05/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,500 18,000,000
21/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
18/05/2018 12,000 -0.60 -5.00 12,600 12,000 12,000 1,300 15,600,000
17/05/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
16/05/2018 12,600 1.60 12.70 11,000 12,600 12,600 3,000 37,800,000
15/05/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
14/05/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
11/05/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
10/05/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
09/05/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
08/05/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
07/05/2018 11,000 -1.00 -9.09 12,000 11,000 11,000 500 5,500,000
04/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
03/05/2018 12,000 -1.80 -15.00 13,800 12,000 12,000 500 6,000,000
02/05/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
27/04/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
26/04/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
24/04/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
23/04/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
20/04/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
19/04/2018 13,800 1.80 13.04 12,000 13,800 13,800 1,000 13,800,000
18/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
13/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
12/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
11/04/2018 12,000 -0.50 -4.17 12,500 12,000 12,000 1,500 18,000,000
10/04/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
09/04/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
06/04/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
05/04/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
04/04/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
03/04/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
02/04/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
30/03/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
29/03/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
28/03/2018 12,500 -1.00 -8.00 13,500 12,500 12,500 900 11,250,000
27/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
26/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
23/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
22/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
21/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
20/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
19/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
16/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
15/03/2018 13,500 0.50 3.70 13,000 13,500 13,500 1,500 20,250,000
14/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
13/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
12/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
09/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
08/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
07/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
06/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
05/03/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
02/03/2018 13,000 -0.80 -6.15 13,800 13,000 13,000 400 5,200,000
01/03/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
28/02/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,300 17,940,000
27/02/2018 13,800 1.80 13.04 12,000 13,800 13,800 1,300 17,940,000
26/02/2018 12,000 -2.10 -17.50 14,100 12,000 12,000 2,000 24,000,000
22/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
21/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
13/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
12/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
09/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
08/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
07/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
06/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
05/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
02/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
01/02/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
31/01/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
30/01/2018 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 100 1,410,000
29/01/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
26/01/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
25/01/2018 14,100 -14.10 -100.00 14,100 0 0 0 0
24/01/2018 14,100 1.10 7.80 13,000 14,100 14,100 100 1,410,000
23/01/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
22/01/2018 13,000 -1.60 -12.31 14,600 13,000 13,000 4,000 52,000,000
19/01/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
18/01/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
17/01/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
16/01/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
15/01/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
12/01/2018 14,600 -2.50 -17.12 17,100 14,600 14,600 5,300 77,380,000
11/01/2018 17,100 -17.10 -100.00 17,100 0 0 0 0
10/01/2018 17,100 -17.10 -100.00 17,100 0 0 0 0
09/01/2018 17,100 -17.10 -100.00 17,100 0 0 0 0
08/01/2018 17,100 -17.10 -100.00 17,100 0 0 0 0
05/01/2018 17,100 2.10 12.28 15,000 17,100 17,100 100 1,710,000
03/01/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
02/01/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
29/12/2017 15,000 0.50 3.33 14,500 15,000 15,000 100 1,500,000
28/12/2017 14,500 1.40 9.66 13,100 14,500 14,500 100 1,450,000
27/12/2017 14,500 -13.10 -90.34 13,100 0 0 0 0
26/12/2017 14,500 1.70 11.72 12,800 14,500 13,000 5,300 76,850,000
25/12/2017 13,000 -1.60 -12.31 14,600 13,000 12,600 11,100 144,300,000
22/12/2017 14,600 -14.60 -100.00 14,600 0 0 0 0
21/12/2017 14,600 -14.60 -100.00 14,600 0 0 0 0
20/12/2017 14,600 -14.60 -100.00 14,600 0 0 0 0
19/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
18/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
15/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
14/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
13/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
12/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
11/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
08/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
07/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
06/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
05/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
04/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
01/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
30/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
29/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
28/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
27/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
24/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
23/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
22/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
21/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
20/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
17/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,900 42,340,000
16/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
15/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
14/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
13/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
10/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
09/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
08/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
07/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
06/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
03/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
02/11/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
01/11/2017 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 5,500 80,300,000
31/10/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
30/10/2017 14,600 -1.30 -8.18 14,600 14,600 14,600 0 0
27/10/2017 15,900 2.00 14.39 15,900 15,900 11,900 300 4,770,000
26/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
25/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
24/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
23/10/2017 13,900 1.80 14.88 13,900 13,900 13,900 100 1,390,000
20/10/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
19/10/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
18/10/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
17/10/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
16/10/2017 12,100 -0.40 -3.20 12,100 12,100 12,100 100 1,210,000
13/10/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
12/10/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
11/10/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/10/2017 12,500 -0.50 -3.85 12,500 12,500 12,500 1,500 18,750,000
09/10/2017 13,000 0.20 1.56 13,000 13,000 13,000 0 0
06/10/2017 12,800 0.00 ■■ 0.00 13,000 13,000 12,800 2,000 25,600,000
05/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
04/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
03/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
02/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
29/09/2017 12,800 -2.20 -14.67 12,800 12,800 12,800 100 1,280,000
28/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,100 16,500,000
27/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/09/2017 15,000 0.10 0.67 15,000 15,000 15,000 0 0
25/09/2017 14,900 1.10 7.97 14,800 15,000 14,800 2,400 35,760,000
22/09/2017 13,800 -2.20 -13.75 15,300 15,300 13,800 300 4,140,000
21/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
20/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
19/09/2017 16,000 2.00 14.29 16,000 16,000 16,000 100 1,600,000
18/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
15/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/09/2017 14,000 -2.10 -13.04 14,000 14,000 14,000 1,100 15,400,000
13/09/2017 16,100 2.00 14.18 16,100 16,100 16,100 100 1,610,000
12/09/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
11/09/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
08/09/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
07/09/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
06/09/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
05/09/2017 14,100 -2.40 -14.55 14,100 14,100 14,100 7,000 98,700,000
01/09/2017 16,500 1.80 12.24 16,500 16,500 16,500 100 1,650,000
31/08/2017 14,700 -0.10 -0.68 14,800 14,800 14,600 2,000 29,400,000
30/08/2017 14,800 -2.50 -14.45 14,800 14,800 14,800 100 1,480,000
29/08/2017 17,300 3.80 28.15 17,300 17,300 17,300 100 1,730,000
28/08/2017 13,500 -1.40 -9.40 16,900 16,900 13,500 200 2,700,000
25/08/2017 14,900 0.10 0.68 14,900 14,900 14,900 0 0
24/08/2017 14,800 -0.10 -0.67 17,000 17,000 14,800 2,900 42,920,000
23/08/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
22/08/2017 14,900 1.50 11.19 13,000 14,900 13,000 2,100 31,290,000
21/08/2017 13,400 -2.30 -14.65 13,400 13,400 13,400 500 6,700,000
18/08/2017 15,700 -2.70 -14.67 15,700 15,700 15,700 100 1,570,000
17/08/2017 18,400 3.40 22.67 18,400 18,400 18,400 100 1,840,000
16/08/2017 15,000 0.00 ■■ 0.00 17,100 17,100 15,000 200 3,000,000
15/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
14/08/2017 15,000 1.80 13.64 15,000 15,000 15,000 100 1,500,000
11/08/2017 13,200 -2.30 -14.84 13,300 13,300 13,200 7,900 104,280,000
10/08/2017 15,500 1.50 10.71 15,500 15,500 15,500 100 1,550,000
09/08/2017 14,000 -1.50 -9.68 14,200 14,200 14,000 2,100 29,400,000
08/08/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
07/08/2017 15,500 1.90 13.97 15,500 15,500 15,500 100 1,550,000
04/08/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
03/08/2017 13,600 -2.40 -15.00 13,600 13,600 13,600 500 6,800,000
02/08/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/08/2017 16,000 1.00 6.67 16,000 16,000 16,000 100 1,600,000
31/07/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
28/07/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/07/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/07/2017 15,000 -1.30 -7.98 15,000 15,000 15,000 1,000 15,000,000
25/07/2017 16,300 -0.70 -4.12 16,300 16,300 16,300 100 1,630,000
24/07/2017 17,000 0.90 5.59 16,000 17,000 14,000 3,200 54,400,000
21/07/2017 16,100 2.10 15.00 16,100 16,100 16,100 1,000 16,100,000
20/07/2017 14,000 -2.20 -13.58 14,000 14,000 14,000 3,800 53,200,000
19/07/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
18/07/2017 16,200 2.00 14.08 16,200 16,200 16,200 100 1,620,000
17/07/2017 14,200 -0.10 -0.70 14,200 14,200 14,200 0 0
14/07/2017 14,300 1.80 14.40 14,000 14,300 14,000 2,900 41,470,000
13/07/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
12/07/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
11/07/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/07/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
07/07/2017 12,500 -1.60 -11.35 12,500 12,500 12,500 100 1,250,000
06/07/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,300 18,330,000
05/07/2017 14,100 -0.90 -6.00 14,100 14,100 14,100 1,000 14,100,000
04/07/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
03/07/2017 15,000 -0.70 -4.46 15,000 15,000 15,000 100 1,500,000
30/06/2017 15,700 2.00 14.60 14,000 15,700 13,700 11,000 172,700,000
29/06/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
28/06/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
27/06/2017 13,700 -0.10 -0.72 13,700 13,700 13,700 0 0
26/06/2017 13,800 0.30 2.22 12,100 13,800 12,100 2,200 30,360,000
23/06/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
22/06/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
21/06/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/06/2017 13,500 0.50 3.85 13,500 13,500 13,500 5,800 78,300,000
19/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
15/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 4,400 57,200,000
14/06/2017 13,000 -1.00 -7.14 13,000 13,000 13,000 5,600 72,800,000
13/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
05/06/2017 14,000 0.50 3.70 14,000 14,000 14,000 1,100 15,400,000
02/06/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/06/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/05/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/05/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/05/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
26/05/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
25/05/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 4,100 55,350,000
24/05/2017 13,500 0.50 3.85 13,000 13,500 13,000 7,500 101,250,000
23/05/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/05/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,000 39,000,000
19/05/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/05/2017 13,000 -1.00 -7.14 13,000 13,000 13,000 600 7,800,000
17/05/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
16/05/2017 14,000 -0.30 -2.10 14,000 14,000 14,000 1,200 16,800,000
15/05/2017 14,300 -0.40 -2.72 14,300 14,300 14,300 700 10,010,000
09/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
08/05/2017 14,800 -1.10 -6.92 14,800 14,800 14,800 2,000 29,600,000
05/05/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
04/05/2017 15,900 1.10 7.43 15,900 15,900 15,900 0 0
03/05/2017 14,800 -1.10 -6.92 16,900 16,900 14,800 200 2,960,000
28/04/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
27/04/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 100 1,590,000
26/04/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/04/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/04/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/04/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/04/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/04/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
18/04/2017 15,900 -1.00 -5.92 15,900 15,900 15,900 0 0
17/04/2017 16,900 2.10 14.19 14,800 16,900 14,800 200 3,380,000
14/04/2017 14,800 1.80 13.85 14,800 14,800 14,800 100 1,480,000
13/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
12/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
11/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
10/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,100 40,300,000
07/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
31/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
30/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
29/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
28/03/2017 13,000 -0.20 -1.52 13,000 13,000 13,000 320 4,160,000
27/03/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
24/03/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
23/03/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
22/03/2017 13,200 -0.90 -6.38 13,200 13,200 13,200 100 1,320,000
21/03/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
20/03/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 10 141,000
17/03/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 400 5,640,000
16/03/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 501 7,064,100
15/03/2017 14,100 0.10 0.71 13,100 14,100 13,100 613 8,643,300
14/03/2017 14,000 -0.10 -0.71 14,200 14,200 14,000 390 5,460,000
13/03/2017 14,100 0.50 3.68 14,000 14,100 14,000 1,602 22,588,200
10/03/2017 13,600 -0.60 -4.23 13,600 13,600 13,600 14 190,400
09/03/2017 14,200 1.60 12.70 13,500 14,200 13,500 1,100 15,620,000
08/03/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
07/03/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
06/03/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
03/03/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
02/03/2017 12,600 1.60 14.55 12,600 12,600 12,600 100 1,260,000
01/03/2017 11,000 -1.80 -14.06 11,000 11,000 11,000 100 1,100,000
28/02/2017 12,800 1.60 14.29 12,800 12,800 12,800 100 1,280,000
27/02/2017 11,200 -2.30 -17.04 11,200 11,200 11,200 100 1,120,000
24/02/2017 13,500 0.20 1.50 11,600 13,500 11,600 400 5,400,000
23/02/2017 13,300 1.70 14.66 13,300 13,300 13,300 500 6,650,000
22/02/2017 11,600 -1.90 -14.07 11,600 11,600 11,600 100 1,160,000
21/02/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
20/02/2017 13,500 0.90 7.14 13,500 13,500 13,500 500 6,750,000
17/02/2017 12,600 1.30 11.50 9,800 12,600 9,800 600 7,560,000
16/02/2017 11,300 -1.80 -13.74 11,300 11,300 11,300 100 1,130,000
15/02/2017 13,100 1.00 8.26 13,100 13,100 13,100 0 0
14/02/2017 12,100 -2.00 -14.18 14,000 14,000 12,100 1,300 15,730,000
13/02/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
10/02/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
09/02/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
08/02/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
07/02/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
06/02/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
03/02/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
02/02/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
25/01/2017 14,100 0.60 4.44 14,100 14,100 14,100 100 1,410,000
24/01/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/01/2017 13,500 0.50 3.85 13,500 13,500 13,500 1,500 20,250,000
20/01/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/01/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/01/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/01/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/01/2017 13,000 0.20 1.56 13,000 13,000 13,000 1,200 15,600,000
13/01/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
12/01/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
11/01/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 300 3,840,000
10/01/2017 12,800 1.60 14.29 12,800 12,800 12,800 1,000 12,800,000
09/01/2017 11,200 1.40 14.29 11,200 11,200 11,200 100 1,120,000
06/01/2017 9,800 0.10 1.03 9,800 9,800 9,800 100 980,000
05/01/2017 9,700 0.40 4.30 7,400 9,700 7,400 200 1,940,000
04/01/2017 9,300 1.20 14.81 7,000 9,300 7,000 300 2,790,000
03/01/2017 8,100 -5.10 -38.64 8,100 8,100 8,100 100 810,000
30/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
29/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
28/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
27/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
26/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
23/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
22/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
21/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
20/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
19/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
16/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
15/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
14/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
13/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
12/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
09/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
08/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
07/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
06/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
05/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
02/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
01/12/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
30/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
29/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
28/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
25/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
24/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
23/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
22/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
21/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
18/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
17/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
16/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
15/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
14/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
11/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
10/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
09/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
08/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
07/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
04/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
03/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
02/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
01/11/2016 13,200 0.00 ■■ 0.00 13,300 13,300 13,200 1,200 15,840,000
31/10/2016 13,200 -1.80 -12.00 13,200 13,200 13,200 300 3,960,000
28/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/10/2016 15,000 1.80 13.64 15,000 15,000 15,000 100 1,500,000
25/10/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
24/10/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,600 21,120,000
21/10/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
20/10/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
19/10/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
18/10/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
17/10/2016 13,200 -2.30 -14.84 13,200 13,200 13,200 400 5,280,000
14/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
13/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
12/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
11/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 400 6,200,000
07/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
06/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
05/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
04/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
03/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
30/09/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
29/09/2016 15,500 -2.70 -14.84 15,500 15,500 15,500 500 7,750,000
28/09/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
27/09/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
26/09/2016 18,200 2.50 15.92 18,200 18,200 18,200 100 1,820,000
23/09/2016 15,700 0.60 3.97 16,000 17,200 15,700 800 12,560,000
22/09/2016 15,100 0.60 4.14 15,100 15,100 15,000 3,800 57,380,000
21/09/2016 14,500 0.50 3.57 13,100 14,500 13,100 900 13,050,000
20/09/2016 14,000 1.00 7.69 12,000 14,000 11,500 2,600 36,400,000
19/09/2016 13,000 0.30 2.36 12,500 13,000 12,500 500 6,500,000
16/09/2016 12,700 1.70 15.45 11,200 12,700 11,200 6,000 76,200,000
15/09/2016 11,000 1.00 10.00 11,500 11,500 10,900 1,600 17,600,000
14/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/09/2016 10,000 -0.50 -4.76 10,000 10,000 10,000 500 5,000,000
12/09/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
09/09/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
08/09/2016 10,500 -1.50 -12.50 11,000 11,000 10,500 12,500 131,250,000
07/09/2016 12,000 0.50 4.35 12,000 12,000 12,000 100 1,200,000
06/09/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
05/09/2016 11,500 1.50 15.00 11,500 11,500 11,500 600 6,900,000
01/09/2016 10,000 0.50 5.26 10,000 10,000 10,000 600 6,000,000
31/08/2016 9,500 -1.40 -12.84 10,000 10,000 9,500 6,500 61,750,000
30/08/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
29/08/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 0 0
26/08/2016 11,000 -1.50 -12.00 11,000 11,000 10,700 12,500 137,500,000
25/08/2016 12,500 -1.90 -13.19 12,600 12,600 12,500 9,800 122,500,000
24/08/2016 14,400 1.80 14.29 13,500 14,400 13,500 300 4,320,000
23/08/2016 12,600 0.10 0.80 12,600 12,600 12,600 0 0
22/08/2016 12,500 -0.80 -6.02 13,000 13,000 12,500 5,600 70,000,000
19/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
18/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
17/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
16/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
15/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
12/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
11/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
10/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
09/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
08/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
05/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
04/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
03/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
02/08/2016 13,300 0.10 0.76 13,300 13,300 13,300 0 0
01/08/2016 13,200 0.20 1.54 13,500 13,500 13,200 4,400 58,080,000
29/07/2016 13,000 -1.90 -12.75 13,500 13,500 13,000 8,300 107,900,000
28/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
27/07/2016 14,900 1.90 14.62 14,900 14,900 14,900 200 2,980,000
26/07/2016 13,000 -2.00 -13.33 13,000 13,000 13,000 5,000 65,000,000
25/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
21/07/2016 15,000 0.50 3.45 15,000 15,000 15,000 100 1,500,000
20/07/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
19/07/2016 14,500 -2.10 -12.65 14,500 14,500 14,500 100 1,450,000
18/07/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
15/07/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
14/07/2016 16,600 2.10 14.48 16,600 16,600 16,600 100 1,660,000
13/07/2016 15,000 -1.60 -9.64 15,000 15,000 15,000 23,900 358,500,000
12/07/2016 16,600 1.60 10.67 16,600 16,600 16,600 200 3,320,000
11/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 4,500 67,500,000
08/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
07/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
06/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,800 87,000,000
05/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,900 43,500,000
04/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 600 9,000,000
01/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 11,000 165,000,000
30/06/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,800 42,000,000
29/06/2016 15,000 -2.00 -11.76 15,200 15,200 15,000 5,400 81,000,000
28/06/2016 17,000 0.00 ■■ 0.00 17,500 17,500 17,000 8,800 149,600,000
27/06/2016 17,000 2.00 13.33 17,000 17,000 17,000 100 1,700,000
24/06/2016 15,000 -1.70 -10.18 16,000 16,000 15,000 1,500 22,500,000
23/06/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
22/06/2016 16,700 -0.80 -4.57 16,700 16,700 16,700 0 0
21/06/2016 17,500 1.50 9.38 15,000 17,500 15,000 300 5,250,000
20/06/2016 16,000 -2.00 -11.11 16,000 16,000 16,000 200 3,200,000
17/06/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/06/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/06/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/06/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/06/2016 18,000 -1.50 -7.69 18,000 18,000 18,000 3,000 54,000,000
10/06/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
09/06/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
08/06/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
07/06/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
06/06/2016 19,500 2.30 13.37 19,500 19,500 19,500 100 1,950,000
03/06/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
02/06/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
01/06/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
31/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
30/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
27/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
26/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
25/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
24/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
23/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
20/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
19/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
18/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
17/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
16/05/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
13/05/2016 17,200 0.20 1.18 17,200 17,200 17,200 100 1,720,000
12/05/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/05/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
10/05/2016 17,000 1.00 6.25 17,000 17,000 17,000 100 1,700,000
09/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
06/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/05/2016 16,000 -0.10 -0.62 16,000 16,000 16,000 500 8,000,000
04/05/2016 16,100 -1.70 -9.55 16,100 16,100 16,100 200 3,220,000
29/04/2016 17,800 0.10 0.56 17,800 17,800 17,800 0 0
28/04/2016 17,700 1.60 9.94 17,600 18,000 17,600 1,400 24,780,000
27/04/2016 16,100 0.10 0.63 16,200 16,200 16,100 2,200 35,420,000
26/04/2016 16,000 -2.00 -11.11 16,000 16,000 16,000 300 4,800,000
25/04/2016 18,000 1.40 8.43 18,000 18,000 18,000 100 1,800,000
22/04/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
21/04/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
20/04/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
19/04/2016 16,600 -0.20 -1.19 16,600 16,600 16,600 500 8,300,000
15/04/2016 16,800 -0.20 -1.18 16,800 16,800 16,800 2,400 40,320,000
14/04/2016 17,000 -1.00 -5.56 17,000 17,000 17,000 500 8,500,000
13/04/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
12/04/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 300 5,400,000
11/04/2016 18,000 1.00 5.88 17,000 18,000 16,500 2,000 36,000,000
08/04/2016 17,000 -1.50 -8.11 17,000 17,000 17,000 1,000 17,000,000
07/04/2016 18,500 1.50 8.82 18,000 18,500 17,000 400 7,400,000
06/04/2016 17,000 0.40 2.41 17,000 17,000 17,000 200 3,400,000
05/04/2016 16,600 -2.40 -12.63 16,500 16,600 16,500 2,700 44,820,000
04/04/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
01/04/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
31/03/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 300 5,700,000
30/03/2016 19,000 0.40 2.15 19,000 19,000 19,000 4,500 85,500,000
29/03/2016 18,600 2.40 14.81 18,600 18,600 18,600 11,200 208,320,000
28/03/2016 16,200 -2.80 -14.74 16,200 16,200 16,200 100 1,620,000
25/03/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/03/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/03/2016 19,000 -0.50 -2.56 19,000 19,000 19,000 200 3,800,000
22/03/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
21/03/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100,200 1,953,900,000
18/03/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
17/03/2016 19,500 2.50 14.71 19,500 19,500 19,500 100 1,950,000
16/03/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
(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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp