responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 0 6.31 0 0 0 0 0 0 177 6 0 0 0
2022-01-09 0 6.31 0 0 0 0 0 0 177 6 0 0 0
2022-01-05 0 6.31 0 0 0 0 0 0 177 6 0 0 0
2022-01-04 0 6.31 0 0 0 0 0 0 177 6 0 0 0
2022-01-03 0 6.31 0 0 0 0 0 0 177 6 0 0 0
2022-01-02 0 6.31 0 0 0 0 0 0 177 6 0 0 0
2021-12-30 0 6.31 0 0 0 0 0 0 177 6 0 0 0
2021-12-29 0 6.31 0 0 0 0 0 0 177 6 0 0 0
2021-12-28 0 6.31 0 0 0 0 0 0 177 6 0 0 0
2021-12-27 6.31 6.31 -6.31 0 0 0 0 0 177 6 0 0 0
2021-12-26 6.31 6.31 -6.31 0 0 0 0 0 1077 6.33 0 0 0
2021-12-23 6.31 6.31 -6.31 0 0 0 0 0 177 6 0 0 0
2021-12-22 0 6.31 0 0 0 0 0 0 10 6 0 0 0
2021-12-21 0 6.31 0 0 0 0 0 0 10 6 0 0 0
2021-12-20 6.31 6.31 -6.31 0 0 0 0 0 10 6 0 0 0
2021-12-19 0 6.31 0 0 0 0 0 0 10 6 0 0 0
2021-12-16 0 6.31 0 0 0 0 0 0 10 6 0 0 0
2021-12-15 0 6.31 0 0 0 0 0 0 10 6 0 0 0
2021-12-14 6.31 6.31 -6.31 0 0 0 0 0 2510 6.1 0 0 0
2021-12-13 0 6.31 0 0 0 0 0 0 10 6 0 0 0
2021-12-12 0 6.31 0 0 0 0 0 0 10 6 0 0 0
2021-12-09 0 6.31 0 0 0 0 0 0 10 6 0 0 0
2021-12-08 0 6.31 0 0 0 0 0 0 10 6 0 0 0
2021-12-07 6.31 6.31 -6.31 0 0 0 1000 6.1 1010 6 0 0 0
2021-12-06 6.31 6.31 -0.21 6.1 6.1 6.1 1486 6.1 1510 6 131 799 1
2021-12-05 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-12-02 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-12-01 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-11-30 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-11-29 6.31 6.31 -6.31 0 0 0 0 0 141 6.1 0 0 0
2021-11-28 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-11-25 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-11-24 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-11-23 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-11-22 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-11-21 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-11-18 0 6.31 0 0 0 0 0 0 141 6.1 0 0 0
2021-11-17 0 6.31 0 0 0 0 0 0 149 6.31 0 0 0
2021-11-16 0 6.31 0 0 0 0 0 0 149 6.31 0 0 0
2021-11-15 6.31 6.31 -6.31 0 0 0 0 0 149 6.31 0 0 0
2021-11-14 0 6.31 0 0 0 0 0 0 166 6.31 0 0 0
2021-11-11 0 6.31 0 0 0 0 0 0 161 6.11 0 0 0
2021-11-10 0 6.31 0 0 0 0 0 0 161 6.11 0 0 0
2021-11-09 6.31 6.31 -6.31 0 0 0 0 0 161 6.11 0 0 0
2021-11-08 6.31 6.31 -6.31 0 0 0 0 0 161 6.11 0 0 0
2021-11-07 0 6.31 0 0 0 0 0 0 161 6.11 0 0 0
2021-11-04 0 6.31 0 0 0 0 0 0 161 6.14 0 0 0
2021-11-03 0 6.31 0 0 0 0 0 0 161 6.14 0 0 0
2021-11-02 6.31 6.31 -6.31 0 0 0 0 0 161 6.14 0 0 0
2021-11-01 0 6.31 0 0 0 0 0 0 243 6.13 0 0 0
2021-10-31 0 6.31 0 0 0 0 0 0 243 6.13 0 0 0
2021-10-28 6.31 6.31 -6.31 0 0 0 0 0 243 6.13 0 0 0
2021-10-27 0 6.31 0 0 0 0 0 0 161 6.12 0 0 0
2021-10-26 0 6.31 0 0 0 0 0 0 161 6.12 0 0 0
2021-10-25 6.31 6.31 -6.31 0 0 0 0 0 994 6.12 0 0 0
2021-10-24 0 6.31 0 0 0 0 0 0 1177 6.12 0 0 0
2021-10-20 0 6.31 0 0 0 0 0 0 1177 6.12 0 0 0
2021-10-19 0 6.31 0 0 0 0 0 0 177 6.12 0 0 0
2021-10-18 6.31 6.31 -0.19 6.12 6.12 6.12 0 0 177 6.12 20 122 2
2021-10-17 0 6.31 0 0 0 0 0 0 177 6.12 0 0 0
2021-10-14 0 6.31 0 0 0 0 0 0 177 6.12 0 0 0
2021-10-13 6.31 6.31 -0.19 6.12 6.12 6.12 0 0 177 6.12 76 465 1
2021-10-12 0 6.31 0 0 0 0 0 0 253 6.12 0 0 0
2021-10-11 0 6.31 0 0 0 0 0 0 253 6.12 0 0 0
2021-10-10 0 6.31 0 0 0 0 0 0 253 6.12 0 0 0
2021-10-06 6.31 6.31 -0.19 6.12 6.31 6.12 0 0 1253 6.31 114 713 2
2021-10-05 0 6.31 0 0 0 0 0 0 367 6.31 0 0 0
2021-10-04 6.31 6.31 -6.31 0 0 0 0 0 291 6.12 0 0 0
2021-10-03 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-30 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-29 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-28 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-27 6.31 6.31 -6.31 0 0 0 0 0 291 6.12 0 0 0
2021-09-26 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-23 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-22 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-21 6.31 6.31 -6.31 0 0 0 0 0 291 6.12 0 0 0
2021-09-20 0 6.31 0 0 0 0 0 0 10177 6.94 0 0 0
2021-09-19 0 6.31 0 0 0 0 0 0 10177 6.94 0 0 0
2021-09-16 0 6.31 0 0 0 0 0 0 10177 6.94 0 0 0
2021-09-15 6.31 6.31 0.63 6.94 6.94 6.94 0 0 12528 6.94 114 791 1
2021-09-14 0 6.31 0 0 0 0 0 0 10291 6.94 0 0 0
2021-09-13 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-12 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-09 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-08 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-07 6.31 6.31 -0.18 6.13 6.13 6.13 0 0 441 6.13 500 3065 1
2021-09-06 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-09-05 0 6.31 0 0 0 0 0 0 1006 6.12 0 0 0
2021-09-02 6.31 6.31 -6.31 0 0 0 0 0 1506 6.13 0 0 0
2021-09-01 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-31 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-30 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-29 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-26 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-25 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-24 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-23 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-22 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-19 6.31 6.31 -6.31 0 0 0 1617 6.62 291 6.12 0 0 0
2021-08-18 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-17 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-16 0 6.31 0 0 0 0 0 0 291 6.12 0 0 0
2021-08-15 6.31 6.31 -6.31 0 0 0 0 0 291 6.12 0 0 0
2021-08-11 0 6.31 0 0 0 0 0 0 995 6.12 0 0 0
2021-08-10 0 6.31 0 0 0 0 0 0 995 6.12 0 0 0
2021-08-09 6.31 6.31 -6.31 0 0 0 0 0 995 6.12 0 0 0
2021-08-08 0 6.31 0 0 0 0 0 0 845 6.1 0 0 0
2021-08-05 6.31 6.31 -6.31 0 0 0 0 0 838 6.1 0 0 0
2021-08-04 6.31 6.31 -0.16 6.15 6.15 6.15 0 0 681 6.15 25 154 1
2021-08-03 0 6.31 0 0 0 0 0 0 381 6.11 0 0 0
2021-08-02 6.31 6.31 -6.31 0 0 0 0 0 8321 6.31 0 0 0
2021-08-01 0 6.31 0 0 0 0 0 0 381 6.11 0 0 0
2021-07-29 0 6.31 0 0 0 0 0 0 381 6.11 0 0 0
2021-07-28 0 6.31 0 0 0 0 0 0 381 6.11 0 0 0
2021-07-27 6.31 6.31 -6.31 0 0 0 0 0 555 6.11 0 0 0
2021-07-26 0 6.31 0 0 0 0 0 0 207 6.11 0 0 0
2021-07-25 6.31 6.31 -6.31 0 0 0 0 0 197 6.11 0 0 0
2021-07-18 6.31 6.31 -6.31 0 0 0 0 0 131 6.1 0 0 0
2021-07-15 0 6.31 0 0 0 0 0 0 381 6.1 0 0 0
2021-07-14 6.31 6.31 -6.31 0 0 0 0 0 156 6.1 0 0 0
2021-07-13 0 6.31 0 0 0 0 0 0 456 6.1 0 0 0
2021-07-12 6.31 6.31 -0.21 6.1 6.1 6.1 0 0 456 6.1 5 31 1
2021-07-11 6.31 6.31 -6.31 0 0 0 0 0 311 6.11 0 0 0
2021-07-08 0 6.31 0 0 0 0 0 0 161 6.1 0 0 0
2021-07-07 6.31 6.31 -6.31 0 0 0 0 0 411 6.11 0 0 0
2021-07-06 6.31 6.31 -6.31 0 0 0 0 0 411 6.11 0 0 0
2021-07-05 6.31 6.31 -6.31 0 0 0 0 0 281 6.12 0 0 0
2021-07-04 6.31 6.31 -6.31 0 0 0 0 0 311 6.12 0 0 0
2021-06-30 6.31 6.31 0.31 6.62 6.62 6.62 0 0 2811 6.15 500 3310 1
2021-06-29 6.31 6.31 -6.31 0 0 0 0 0 311 6.12 0 0 0
2021-06-28 0 6.31 0 0 0 0 0 0 211 6.11 0 0 0
2021-06-27 0 6.31 0 0 0 0 0 0 211 6.11 0 0 0
2021-06-24 6.31 6.31 -6.31 0 0 0 0 0 211 6.11 0 0 0
2021-06-23 0 6.31 0 0 0 0 0 0 261 6.1 0 0 0
2021-06-22 6.31 6.31 -6.31 0 0 0 0 0 351 6.12 0 0 0
2021-06-21 6.31 6.31 -6.31 0 0 0 0 0 406 6.12 0 0 0
2021-06-20 6.31 6.31 -6.31 0 0 0 0 0 351 6.12 0 0 0
2021-06-17 0 6.31 0 0 0 0 0 0 261 6.1 0 0 0
2021-06-16 6.31 6.31 -6.31 0 0 0 0 0 261 6.1 0 0 0
2021-06-15 0 6.31 0 0 0 0 0 0 2572 6.15 0 0 0
2021-06-14 0 6.31 0 0 0 0 0 0 2572 6.15 0 0 0
2021-06-13 0 6.31 0 0 0 0 0 0 2572 6.15 0 0 0
2021-06-10 0 6.31 0 0 0 0 0 0 2572 6.15 0 0 0
2021-06-09 6.31 6.31 -0.16 6.15 6.15 6.15 0 0 2572 6.15 89 548 3
2021-06-08 6.31 6.31 -6.31 0 0 0 0 0 2661 6.15 0 0 0
2021-06-07 0 6.31 0 0 0 0 0 0 166 6.1 0 0 0
2021-06-06 0 6.31 0 0 0 0 0 0 166 6.1 0 0 0
2021-06-03 0 6.31 0 0 0 0 0 0 166 6.1 0 0 0
2021-06-02 0 6.31 0 0 0 0 0 0 166 6.1 0 0 0
2021-06-01 6.31 6.31 -6.31 0 0 0 0 0 1166 6.11 0 0 0
2021-05-31 6.31 6.31 -6.31 0 0 0 0 0 1747 6.11 0 0 0
2021-05-30 6.31 6.31 -6.31 0 0 0 0 0 1636 6.12 0 0 0
2021-05-27 6.31 6.31 -6.31 0 0 0 0 0 636 6.1 0 0 0
2021-05-26 6.31 6.31 0.31 6.62 6.62 6.2 0 0 2386 6.5 1558 10135 8
2021-05-25 6.31 6.31 -6.31 0 0 0 0 0 725 6.6 0 0 0
2021-05-24 6.31 6.31 -0.11 6.2 6.2 6.2 0 0 225 6.2 5 31 1
2021-05-23 0 6.31 0 0 0 0 0 0 230 6.2 0 0 0
2021-05-20 6.31 6.31 -6.31 0 0 0 0 0 230 6.2 0 0 0
2021-05-19 6.31 6.31 0.31 6.62 6.62 6.62 0 0 8263 6.62 26 172 3
2021-05-18 0 6.31 0 0 0 0 0 0 8289 6.62 0 0 0
2021-05-17 6.31 6.31 0.31 6.62 6.62 6.62 0 0 9289 6.62 958 6342 1
2021-05-11 6.31 6.31 0.31 6.62 6.62 6.62 0 0 10247 6.62 10 66 1
2021-05-10 0 6.31 0 0 0 0 0 0 10027 6.62 0 0 0
2021-05-09 0 6.31 0 0 0 0 0 0 10027 6.62 0 0 0
2021-05-06 0 6.31 0 0 0 0 0 0 10027 6.62 0 0 0
2021-05-05 0 6.31 0 0 0 0 0 0 10027 6.62 0 0 0
2021-05-04 0 6.31 0 0 0 0 0 0 10027 6.62 0 0 0
2021-04-28 6.31 6.31 -6.31 0 0 0 0 0 16227 6.62 0 0 0
2021-04-27 0 6.31 0 0 0 0 0 0 10027 6.62 0 0 0
2021-04-26 0 6.31 0 0 0 0 0 0 10027 6.62 0 0 0
2021-04-25 6.31 6.31 -6.31 0 0 0 0 0 11227 6.62 0 0 0
2021-04-22 6.31 6.31 -6.31 0 0 0 0 0 11720 6.62 0 0 0
2021-04-21 0 6.31 0 0 0 0 0 0 10027 6.62 0 0 0
2021-04-20 0 6.31 0 0 0 0 0 0 10027 6.62 0 0 0
2021-04-19 6.31 6.31 -6.31 0 0 0 0 0 10027 6.62 0 0 0
2021-04-18 6.31 6.31 -6.31 0 0 0 0 0 12237 6.62 0 0 0
2021-04-15 6.31 6.31 0.31 6.62 6.62 6.62 0 0 10027 6.62 10 66 1
2021-04-14 6.31 6.31 -6.31 0 0 0 0 0 11037 6.62 0 0 0
2021-04-13 6.31 6.31 -6.31 0 0 0 0 0 13090 6.62 0 0 0
2021-04-12 6.31 6.31 -6.31 0 0 0 0 0 10137 6.62 0 0 0
2021-04-11 6.31 6.31 -6.31 0 0 0 0 0 10137 6.62 0 0 0
2021-04-08 6.31 6.31 -6.31 0 0 0 0 0 10925 6.62 0 0 0
2021-04-07 6.31 6.31 -6.31 0 0 0 0 0 10427 6.62 0 0 0
2021-04-06 0 6.31 0 0 0 0 0 0 10437 6.62 0 0 0
2021-04-05 6.31 6.31 -6.31 0 0 0 0 0 10437 6.62 0 0 0
2021-04-04 6.31 6.31 -6.31 0 0 0 0 0 11175 6.62 0 0 0
2021-04-01 6.31 6.31 -6.31 0 0 0 0 0 11758 6.62 0 0 0
2021-03-31 6.31 6.31 -6.31 0 0 0 0 0 11758 6.62 0 0 0
2021-03-30 6.31 6.31 -6.31 0 0 0 0 0 11376 6.62 0 0 0
2021-03-29 0 6.31 0 0 0 0 0 0 10037 6.62 0 0 0
2021-03-28 0 6.31 0 0 0 0 0 0 10037 6.62 0 0 0
2021-03-25 6.31 6.31 0.31 6.62 6.62 6.62 0 0 10037 6.62 50 330 5
2021-03-24 0 6.31 0 0 0 0 0 0 10087 6.62 0 0 0
2021-03-23 0 6.31 0 0 0 0 0 0 10087 6.62 0 0 0
2021-03-22 6.31 6.31 0.31 6.62 6.62 6.62 0 0 10087 6.62 4 26 1
2021-03-21 6.31 6.31 -6.31 0 0 0 0 0 10091 6.62 0 0 0
2021-03-18 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-17 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-16 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-15 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-14 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-11 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-10 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-09 6.31 6.31 -6.31 0 0 0 0 0 10091 6.62 0 0 0
2021-03-08 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-07 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-04 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-03-03 6.31 6.31 -6.31 0 0 0 0 0 10091 6.62 0 0 0
2021-03-02 0 6.31 0 0 0 0 0 0 11591 6.62 0 0 0
2021-03-01 0 6.31 0 0 0 0 0 0 11591 6.62 0 0 0
2021-02-28 0 6.31 0 0 0 0 0 0 11591 6.62 0 0 0
2021-02-25 0 6.31 0 0 0 0 0 0 11591 6.62 0 0 0
2021-02-24 0 6.31 0 0 0 0 0 0 11591 6.62 0 0 0
2021-02-23 6.31 6.31 -6.31 0 0 0 0 0 11591 6.62 0 0 0
2021-02-22 6.31 6.31 -6.31 0 0 0 0 0 11591 6.62 0 0 0
2021-02-21 6.31 6.31 -6.31 0 0 0 0 0 11591 6.62 0 0 0
2021-02-18 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-02-17 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-02-16 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-02-15 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-02-14 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-02-11 0 6.31 0 0 0 0 0 0 10091 6.62 0 0 0
2021-02-10 6.31 6.31 -6.31 0 0 0 0 0 10091 6.62 0 0 0
2021-02-09 0 6.31 0 0 0 0 0 0 11091 6.62 0 0 0
2021-02-08 0 6.31 0 0 0 0 0 0 11091 6.62 0 0 0
2021-02-07 6.31 6.31 -6.31 0 0 0 0 0 11091 6.62 0 0 0
2021-02-04 6.31 6.31 0.31 6.62 6.62 6.62 0 0 11091 6.62 535 3541 2
2021-02-03 0 6.31 0 0 0 0 0 0 10361 6.62 0 0 0
2021-02-02 6.31 6.31 -6.31 0 0 0 0 0 10361 6.62 0 0 0
2021-02-01 0 6.31 0 0 0 0 0 0 10461 6.62 0 0 0
2021-01-31 6.31 6.31 -6.31 0 0 0 0 0 10461 6.62 0 0 0
2021-01-27 6.31 6.31 0.31 6.62 6.62 6.62 0 0 10361 6.62 30 198 5
2021-01-26 0 6.31 0 0 0 0 0 0 10391 6.62 0 0 0
2021-01-25 0 6.31 0 0 0 0 0 0 10391 6.62 0 0 0
2021-01-24 0 6.31 0 0 0 0 0 0 10391 6.62 0 0 0
2021-01-21 6.31 6.31 -6.31 0 0 0 0 0 10891 6.62 0 0 0
2021-01-20 0 6.31 0 0 0 0 0 0 10891 6.62 0 0 0
2021-01-19 0 6.31 0 0 0 0 0 0 10891 6.62 0 0 0
2021-01-18 6.31 6.31 -6.31 0 0 0 0 0 10891 6.62 0 0 0
2021-01-17 6.31 6.31 0.31 6.62 6.62 6.62 0 0 10891 6.62 30 198 4
2021-01-14 6.31 6.31 -6.31 0 0 0 0 0 9921 6.62 0 0 0
2021-01-13 6.31 6.31 -6.31 0 0 0 0 0 10121 6.62 0 0 0
2021-01-12 6.31 6.31 0.31 6.62 6.62 6.62 0 0 10634 6.62 1179 7805 3
2021-01-11 0 6.31 0 0 0 0 0 0 10800 6.62 0 0 0
2021-01-10 6.31 6.31 -6.31 0 0 0 0 0 10800 6.62 0 0 0
2021-01-06 0 6.31 0 0 0 0 0 0 10300 6.62 0 0 0
2021-01-05 0 6.31 0 0 0 0 0 0 10300 6.62 0 0 0
2021-01-04 0 6.31 0 0 0 0 0 0 10300 6.62 0 0 0
2021-01-03 0 6.31 0 0 0 0 0 0 10300 6.62 0 0 0
2020-12-31 0 6.31 0 0 0 0 0 0 10300 6.62 0 0 0
2020-12-30 0 6.31 0 0 0 0 0 0 10300 6.62 0 0 0
2020-12-29 6.31 6.31 -6.31 0 0 0 0 0 10300 6.62 0 0 0
2020-12-28 6.31 6.31 -6.31 0 0 0 0 0 11300 6.62 0 0 0
2020-12-27 6.31 6.31 -6.31 0 0 0 0 0 1300 6.62 0 0 0
2020-12-24 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-23 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-22 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-21 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-20 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-17 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-16 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-15 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-14 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-13 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-10 0 6.31 0 0 0 0 0 0 1300 6.62 0 0 0
2020-12-09 6.31 6.31 -6.31 0 0 0 0 0 1300 6.62 0 0 0
2020-12-08 6.31 6.31 -6.31 0 0 0 0 0 300 6.62 0 0 0
2020-12-07 6.31 6.31 0.31 6.62 6.62 6.62 0 0 9850 6.62 5 33 1
2020-12-06 6.31 6.31 -6.31 0 0 0 0 0 9855 6.62 0 0 0
2020-12-03 0 6.31 0 0 0 0 0 0 9855 6.62 0 0 0
2020-12-02 6.31 6.31 0.31 6.62 6.62 6.62 0 0 9855 6.62 105 695 1
2020-12-01 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-30 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-29 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-26 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-25 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-24 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-23 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-22 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-19 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-18 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-17 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-16 0 6.31 0 0 0 0 0 0 9960 6.62 0 0 0
2020-11-15 6.31 6.31 -6.31 0 0 0 0 0 9960 6.62 0 0 0
2020-11-12 6.31 6.31 0.3 6.61 6.61 6.61 0 0 10460 6.62 40 264 4
2020-11-11 6.31 6.31 -6.31 0 0 0 0 0 10000 6.62 0 0 0
2020-11-10 0 6.31 0 0 0 0 0 0 11500 6.62 0 0 0
2020-11-09 0 6.31 0 0 0 0 0 0 11500 6.62 0 0 0
2020-11-08 6.31 6.31 -6.31 0 0 0 0 0 20000 6.62 0 0 0
2020-11-05 0 6.31 0 0 0 0 0 0 10000 6.62 0 0 0
2020-11-04 0 6.31 0 0 0 0 0 0 10000 6.62 0 0 0
2020-11-03 0 6.31 0 0 0 0 0 0 10000 6.62 0 0 0
2020-11-02 6.31 6.31 -6.31 0 0 0 0 0 10000 6.62 0 0 0
2020-10-25 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-10-22 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-10-21 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-10-18 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-10-15 6.31 6.31 -6.31 0 0 0 0 0 915 6.45 0 0 0
2020-10-14 6.31 6.31 -6.31 0 0 0 0 0 2400 6.44 0 0 0
2020-10-13 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-10-12 6.31 6.31 0.31 6.62 6.62 6.62 0 0 2890 6.62 110 728 2
2020-10-11 6.31 6.31 -6.31 0 0 0 0 0 3000 6.62 0 0 0
2020-10-04 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-09-29 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-09-28 6.31 6.31 -6.31 0 0 0 0 0 145 6.62 0 0 0
2020-09-23 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-09-17 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-09-16 0 6.31 0 0 0 0 0 0 500 6.62 0 0 0
2020-09-15 6.31 6.31 -6.31 0 0 0 0 0 500 6.62 0 0 0
2020-09-14 6.31 6.31 0.31 6.62 6.62 6.62 0 0 0 0 50 330 5
2020-08-30 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-08-27 0 6.31 0 0 0 0 0 0 3300 6.62 0 0 0
2020-08-26 0 6.31 0 0 0 0 0 0 3300 6.62 0 0 0
2020-08-25 6.31 6.31 -6.31 0 0 0 0 0 3300 6.62 0 0 0
2020-08-24 0 6.31 0 0 0 0 0 0 300 6.62 0 0 0
2020-08-23 0 6.31 0 0 0 0 0 0 300 6.62 0 0 0
2020-08-19 6.31 6.31 -6.31 0 0 0 0 0 300 6.62 0 0 0
2020-08-18 6.31 6.31 -6.31 0 0 0 0 0 2300 6.62 0 0 0
2020-08-17 6.31 6.31 -6.31 0 0 0 0 0 300 6.62 0 0 0
2020-08-16 0 6.31 0 0 0 0 0 0 400 6.62 0 0 0
2020-08-13 6.31 6.31 -6.31 0 0 0 0 0 400 6.62 0 0 0
2020-08-12 0 6.31 0 0 0 0 0 0 1155 6.62 0 0 0
2020-08-11 0 6.31 0 0 0 0 0 0 1155 6.62 0 0 0
2020-08-10 0 6.31 0 0 0 0 0 0 1155 6.62 0 0 0
2020-08-09 0 6.31 0 0 0 0 0 0 1155 6.62 0 0 0
2020-08-06 0 6.31 0 0 0 0 0 0 1155 6.62 0 0 0
2020-08-05 0 6.31 0 0 0 0 0 0 1155 6.62 0 0 0
2020-08-04 0 6.31 0 0 0 0 0 0 1155 6.62 0 0 0
2020-07-29 6.31 6.31 0.31 6.62 6.62 6.62 0 0 855 6.62 220 1456 3
2020-07-28 6.31 6.31 0.31 6.62 6.62 6.62 0 0 1305 6.62 25 166 1
2020-07-27 0 6.31 0 0 0 0 0 0 1330 6.62 0 0 0
2020-07-26 0 6.31 0 0 0 0 0 0 1330 6.62 0 0 0
2020-07-22 6.31 6.31 -6.31 0 0 0 0 0 1330 6.62 0 0 0
2020-07-21 6.31 6.31 0.31 6.62 6.62 6.62 0 0 2066 6.62 10 66 1
2020-07-20 6.31 6.31 0.31 6.62 6.62 6.62 0 0 1246 6.62 234 1549 1
2020-07-19 6.31 6.31 0.31 6.62 6.62 6.62 0 0 1480 6.62 20 132 1
2020-07-16 6.31 6.31 -6.31 0 0 0 0 0 1500 6.62 0 0 0
2020-07-15 6.31 6.31 -6.31 0 0 0 0 0 500 6 0 0 0
2020-07-14 6.31 6.31 0.31 6.62 6.62 6.62 0 0 500 6 164 1086 1
2020-07-13 0 6.31 0 0 0 0 0 0 500 6 0 0 0
2020-07-12 0 6.31 0 0 0 0 0 0 500 6 0 0 0
2020-07-09 0 6.31 0 0 0 0 0 0 500 6 0 0 0
2020-07-08 0 6.31 0 0 0 0 0 0 500 6 0 0 0
2020-07-07 0 6.31 0 0 0 0 0 0 500 6 0 0 0
2020-07-06 0 6.31 0 0 0 0 0 0 500 6 0 0 0
2020-07-05 0 6.31 0 0 0 0 0 0 500 6 0 0 0
2020-06-30 6.31 6.31 -6.31 0 0 0 0 0 500 6 0 0 0
2020-06-29 0 6.31 0 0 0 0 0 0 4375 6.62 0 0 0
2020-06-28 0 6.31 0 0 0 0 0 0 4375 6.62 0 0 0
2020-06-25 0 6.31 0 0 0 0 0 0 4375 6.62 0 0 0
2020-06-24 6.31 6.31 0.31 6.62 6.62 6.62 0 0 4375 6.62 10 66 1
2020-06-23 0 6.31 0 0 0 0 0 0 4385 6.62 0 0 0
2020-06-22 6.31 6.31 0.31 6.62 6.62 6.62 0 0 4385 6.62 115 761 2
2020-06-21 0 6.31 0 0 0 0 0 0 4500 6.62 0 0 0
2020-06-18 6.31 6.31 -6.31 0 0 0 0 0 4500 6.62 0 0 0
2020-06-17 0 6.31 0 0 0 0 0 0 6500 6.62 0 0 0
2020-06-16 0 6.31 0 0 0 0 0 0 6500 6.62 0 0 0
2020-06-15 6.31 6.31 -6.31 0 0 0 0 0 6500 6.62 0 0 0
2020-06-14 6.31 6.31 -6.31 0 0 0 0 0 6000 6.62 0 0 0
2020-06-11 6.31 6.31 -6.31 0 0 0 0 0 2000 5 0 0 0
2020-06-10 6.31 6.31 -6.31 0 0 0 0 0 4000 5 0 0 0
2020-06-09 0 6.31 0 0 0 0 0 0 2000 4.5 0 0 0
2020-06-08 6.31 6.31 -6.31 0 0 0 0 0 2000 4.5 0 0 0
2020-06-07 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2020-06-04 6.31 6.31 -6.31 0 0 0 0 0 1000 3.71 0 0 0
2020-06-03 6.31 6.31 -2.21 4.1 4.1 4.1 0 0 1000 3.71 30 123 3
2020-06-02 6.31 6.31 -6.31 0 0 0 0 0 1010 4.1 0 0 0
2020-05-31 0 6.31 0 0 0 0 0 0 1010 4.1 0 0 0
2020-05-17 6.31 6.31 -0.31 6 6.62 6 1517 6.6 1020 4.1 590 3601 8
2020-05-14 0 6.31 0 0 0 0 0 0 1590 6.62 0 0 0
2020-05-13 6.31 6.31 -0.01 6.3 6.46 6.3 0 0 1590 6.62 117 753 2
2020-05-12 0 6.31 0 0 0 0 0 0 1590 6.62 0 0 0
2020-05-11 6.31 6.31 -6.31 0 0 0 0 0 1590 6.62 0 0 0
2020-05-10 6.31 6.31 -0.31 6 6 6 0 0 1490 6 10 60 1
2020-05-07 6.31 6.31 0 6.31 6.31 6.31 0 0 1525 6 50 316 1
2020-05-06 0 6.31 0 0 0 0 0 0 1025 3.75 0 0 0
2020-05-05 6.31 6.31 -6.31 0 0 0 0 0 1025 3.75 0 0 0
2020-05-04 0 6.31 0 0 0 0 0 0 1025 3.75 0 0 0
2020-05-03 6.31 6.31 -6.31 0 0 0 0 0 1025 3.75 0 0 0
2020-04-30 6.31 6.31 -6.31 0 0 0 0 0 1025 3.75 0 0 0
2020-04-29 6.31 6.31 -6.31 0 0 0 0 0 1000 3.71 0 0 0
2020-04-28 6.31 6.31 -6.31 0 0 0 0 0 1000 3.71 0 0 0
2020-04-27 6.31 6.31 -6.31 0 0 0 0 0 1000 3.71 0 0 0
2020-04-26 6.31 6.31 0.31 6.62 6.62 6.62 0 0 0 0 122 808 2
2020-04-23 6.31 6.31 0.31 6.62 6.62 6.62 0 0 0 0 1064 7044 4
2020-04-22 6.31 6.31 -6.31 0 0 0 0 0 11842 6.62 0 0 0
2020-04-21 6.31 6.31 -6.31 0 0 0 0 0 16607 6.62 0 0 0
2020-04-16 6.31 6.31 0.31 6.62 6.62 6.62 0 0 23527 6.62 20 132 2
2020-04-15 6.31 6.31 -6.31 0 0 0 0 0 20647 6.62 0 0 0
2020-04-14 6.31 6.31 0.31 6.62 6.62 6.62 0 0 20747 6.62 25 165 5
2020-04-13 6.31 6.31 -6.31 0 0 0 0 0 13535 6.62 0 0 0
2020-04-12 6.31 6.31 -6.31 0 0 0 0 0 13235 6.62 0 0 0
2020-04-09 6.31 6.31 0.31 6.62 6.62 6.62 0 0 15357 6.62 10 66 1
2020-04-08 6.31 6.31 -6.31 0 0 0 0 0 12062 6.62 0 0 0
2020-04-07 6.31 6.31 0.31 6.62 6.62 6.62 0 0 10062 6.62 51 337 6
2020-04-06 6.31 6.31 -6.31 0 0 0 0 0 19113 6.62 0 0 0
2020-04-05 6.31 6.31 -6.31 0 0 0 0 0 18033 6.62 0 0 0
2020-04-02 6.31 6.31 -6.31 0 0 0 0 0 17703 6.62 0 0 0
2020-04-01 6.31 6.31 -6.31 0 0 0 0 0 18003 6.62 0 0 0
2020-03-31 6.31 6.31 0.31 6.62 6.62 6.62 0 0 8318 6.62 34 226 2
2020-03-30 6.31 6.31 0.31 6.62 6.62 6.5 0 0 1372 6.62 1181 7692 38
2020-03-29 0 6.31 0 0 0 0 19 6.5 0 0 0 0 0
2020-03-26 0 6.31 0 0 0 0 19 6.5 0 0 0 0 0
2020-03-25 0 6.31 0 0 0 0 19 6.5 0 0 0 0 0
2020-03-24 0 6.31 0 0 0 0 114 6.5 0 0 0 0 0
2020-03-23 0 6.31 0 0 0 0 114 6.5 0 0 0 0 0
2020-03-22 0 6.31 0 0 0 0 114 6.5 0 0 0 0 0
2020-03-19 0 6.31 0 0 0 0 114 6.5 0 0 0 0 0
2020-03-18 6.31 6.31 -6.31 0 0 0 114 6.5 0 0 0 0 0
2020-03-17 0 6.31 0 0 0 0 108 6.5 0 0 0 0 0
2020-03-16 0 6.31 0 0 0 0 108 6.5 0 0 0 0 0
2020-03-15 6.31 6.31 0.19 6.5 6.5 6.5 108 6.5 0 0 1 7 1
2020-03-11 0 6.31 0 0 0 0 119 6.5 0 0 0 0 0
2020-03-10 6.31 6.31 -6.31 0 0 0 119 6.5 0 0 0 0 0
2020-03-09 6.31 6.31 -6.31 0 0 0 14 6.59 0 0 0 0 0
2020-03-08 0 6.31 0 0 0 0 14 6.59 0 0 0 0 0
2020-03-05 6.31 6.31 -6.31 0 0 0 14 6.59 0 0 0 0 0
2020-03-04 0 6.31 0 0 0 0 14 6.59 0 0 0 0 0
2020-03-03 0 6.31 0 0 0 0 14 6.59 0 0 0 0 0
2020-03-02 0 6.31 0 0 0 0 14 6.59 0 0 0 0 0
2020-03-01 0 6.31 0 0 0 0 14 6.59 0 0 0 0 0
2020-02-27 0 6.31 0 0 0 0 14 6.59 0 0 0 0 0
2020-02-26 0 6.31 0 0 0 0 14 6.59 0 0 0 0 0
2020-02-12 0 6.31 0 0 0 0 194 6 0 0 0 0 0
2020-02-11 0 6.31 0 0 0 0 194 6 0 0 0 0 0
2020-02-10 6.31 6.31 -6.31 0 0 0 194 6 0 0 0 0 0
2020-02-09 0 6.31 0 0 0 0 144 6.35 0 0 0 0 0
2020-02-06 0 6.31 0 0 0 0 154 6.35 0 0 0 0 0
2020-01-16 0 6.31 0 0 0 0 552 6.5 0 0 0 0 0
2020-01-15 0 6.31 0 0 0 0 552 6.5 0 0 0 0 0
2020-01-14 6.31 6.31 0.29 6.6 6.6 6 552 6.5 0 0 120 735 9
2020-01-13 0 6.31 0 0 0 0 95 6 0 0 0 0 0
2019-12-12 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-12-11 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-12-10 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-12-09 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-12-08 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-12-05 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-12-04 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-12-03 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-12-02 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-12-01 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-28 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-27 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-26 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-25 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-24 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-21 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-20 6.31 6.31 -6.31 0 0 0 96 6 0 0 0 0 0
2019-11-19 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-18 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-17 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-14 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-13 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-12 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-11 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-07 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-06 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-05 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-04 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-11-03 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-31 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-30 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-29 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-28 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-27 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-24 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-23 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-22 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-21 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-20 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-17 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-16 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-15 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-14 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-13 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-10 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-09 6.31 6.31 -6.31 0 0 0 96 6 0 0 0 0 0
2019-10-08 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-10-07 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-03 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-02 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-10-01 6.31 6.31 -6.31 0 0 0 96 6 0 0 0 0 0
2019-09-30 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-29 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-26 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-25 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-24 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-22 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-18 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-09-17 0 6.31 0 0 0 0 96 6 0 0 0 0 0
2019-09-15 6.31 6.31 -6.31 0 0 0 1096 6 0 0 0 0 0
2019-09-12 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-11 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-10 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-09 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-08 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-09-05 0 6.31 0 0 0 0 30 6 0 0 0 0 0
2019-08-25 0 6.31 0 0 0 0 15 6 0 0 0 0 0
2019-08-22 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-21 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-08-20 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-08-19 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-08-18 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-08-15 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-08-15 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-08-15 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-08 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-07 0 6.31 0 0 0 0 15 6 0 0 0 0 0
2019-08-06 0 6.31 0 0 0 0 15 6 0 0 0 0 0
2019-08-05 6.31 6.31 -6.31 0 0 0 15 6 0 0 0 0 0
2019-08-04 0 6.31 0 0 0 0 40 6 0 0 0 0 0
2019-08-01 0 6.31 0 0 0 0 40 6 0 0 0 0 0
2019-08-01 0 6.31 0 0 0 0 40 6 0 0 0 0 0
2019-08-01 0 6.31 0 0 0 0 40 6 0 0 0 0 0
2019-07-25 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-07-24 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-07-22 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-07-21 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-07-18 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-07-18 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-07-18 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-27 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-27 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-24 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-23 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-20 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-20 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-20 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-13 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-12 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-06-11 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2019-06-10 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2019-06-09 6.31 6.31 -6.31 0 0 0 0 0 0 0 0 0 0
2019-06-03 0 6.31 0 0 0 0 561 6.62 1 6.01 0 0 0
2019-06-02 6.31 6.31 -0.3 6.01 6.02 6.01 561 6.62 1 6.01 20 120 2
2019-05-30 6.31 6.31 -6.31 0 0 0 561 6.62 11 6.01 0 0 0
2019-05-23 0 6.31 0 0 0 0 561 6.62 0 0 0 0 0
2019-05-22 0 6.31 0 0 0 0 561 6.62 0 0 0 0 0
2019-05-21 6.31 6.31 -6.31 0 0 0 561 6.62 0 0 0 0 0
2019-05-20 6.31 6.31 0.31 6.62 6.62 6.31 561 6.62 0 0 260 1693 33
2019-05-19 6.31 6.31 -6.31 0 0 0 0 0 250 6.62 0 0 0
2019-05-16 6.31 6.31 -6.31 0 0 0 0 0 276 6.62 0 0 0
2019-05-15 6.31 6.31 -6.31 0 0 0 0 0 276 6.62 0 0 0
2019-05-14 6.31 6.31 -6.31 0 0 0 0 0 346 6.62 0 0 0
2019-05-13 6.31 6.31 -6.31 0 0 0 0 0 357 6.62 0 0 0
2019-05-12 6.31 6.31 -6.31 0 0 0 0 0 385 6.62 0 0 0
2019-05-09 6.31 6.31 -6.31 0 0 0 0 0 540 6.62 0 0 0
2019-05-06 6.31 6.31 -6.31 0 0 0 0 0 307 6.62 0 0 0
2019-05-05 6.31 6.31 -6.31 0 0 0 0 0 262 6.62 0 0 0
2019-05-02 6.31 6.31 -6.31 0 0 0 362111 6.31 242 6.62 0 0 0
2019-04-30 6.31 6.31 0 6.31 6.62 6.31 0 0 53 6.62 589 3836 64
2019-04-24 6.31 6.31 -6.31 0 0 0 0 0 372 6.62 0 0 0
2019-04-23 6.31 6.31 -6.31 0 0 0 0 0 260 6.62 0 0 0
2019-04-22 6.31 6.31 -6.31 0 0 0 0 0 547 6.62 0 0 0
2019-04-21 6.31 6.31 -6.31 0 0 0 0 0 535 6.62 0 0 0
2019-04-18 6.31 6.31 0.31 6.62 6.62 6.42 0 0 0 0 80 524 9
2019-04-17 0 6.31 0 0 0 0 76 6.61 15 6.6 0 0 0
2019-04-16 6.31 6.31 0.29 6.6 6.6 6.6 76 6.61 15 6.6 10 66 1
2019-04-15 6.31 6.31 -6.31 0 0 0 0 0 15 6.42 0 0 0
2019-04-14 0 6.31 0 0 0 0 0 0 30 6.42 0 0 0
2019-04-11 6.31 6.31 0.11 6.42 6.42 6.42 0 0 30 6.42 10 64 2
2019-04-10 6.31 6.31 -6.31 0 0 0 0 0 30 6.42 0 0 0
2019-04-03 6.31 6.31 0.29 6.6 6.6 6.6 0 0 75 6.6 50 330 2
2019-04-02 6.31 6.31 -6.31 0 0 0 0 0 125 6.6 0 0 0
2019-04-01 0 6.31 0 0 0 0 0 0 0 0 0 0 0
2019-03-27 0 6.31 0 0 0 0 2479 6.5 0 0 0 0 0
2019-03-26 6.31 6.31 -0.31 6 6 6 2479 6.5 0 0 10 60 1
2019-03-25 0 6.31 0 0 0 0 2479 6.5 0 0 0 0 0
2019-03-24 6.31 6.31 0.19 6.5 6.5 6.5 2479 6.5 0 0 70 455 3
2019-03-21 6.31 6.31 0.19 6.5 6.5 6.5 2549 6.5 0 0 50 326 6
2019-03-20 6.31 6.31 -0.01 6.3 6.3 6.3 2684 6.3 0 0 40 252 4
2019-03-19 0 6.31 0 0 0 0 2724 6.3 0 0 0 0 0
2019-03-14 6.31 6.31 -0.01 6.3 6.3 6.3 2835 6.3 0 0 10 63 1
2019-03-11 6.31 6.31 -6.31 0 0 0 2861 6.3 0 0 0 0 0
2019-03-10 6.31 6.31 -0.01 6.3 6.3 6.3 2861 6.3 500 6 20 126 2
2019-02-27 6.31 6.31 -0.31 6 6 6 0 0 0 0 45 270 5
2019-02-25 0 6.31 0 0 0 0 2808 6.5 0 0 0 0 0
2019-02-17 6.31 6.31 0.24 6.55 6.55 6.55 76 6.55 0 0 50 328 1
2019-02-14 6.31 6.31 -6.31 0 0 0 984 6.55 0 0 0 0 0
2019-01-10 6.14 6.14 -6.14 0 0 0 0 0 0 0 0 0 0
2018-12-30 0 6.14 0 0 0 0 0 0 0 0 0 0 0
2018-12-27 0 6.14 0 0 0 0 0 0 0 0 0 0 0
2018-12-26 6.14 6.14 -6.14 0 0 0 0 0 0 0 0 0 0
2018-12-25 0 6.14 0 0 0 0 0 0 0 0 0 0 0
2018-12-24 0 6.14 0 0 0 0 0 0 0 0 0 0 0
2018-11-14 5.72 5.72 0 5.72 6 5.72 29947 5.94 6000 5.61 1860 10687 4
2018-11-13 5.72 5.72 0.28 6 6 6 29957 5.94 14160 5.61 10 60 1
2018-11-12 5.72 5.72 -5.72 0 0 0 0 0 14160 5.61 0 0 0
2018-11-11 5.72 5.72 -5.72 0 0 0 0 0 13160 5.73 0 0 0
2018-11-08 5.8 5.72 -0.08 5.72 5.75 5.7 4500 6.07 12160 5.72 7840 44808 5
2018-11-01 5.8 5.8 -5.8 0 0 0 0 0 5000 5.53 0 0 0
2018-10-31 5.8 5.8 -5.8 0 0 0 500 6.05 0 0 0 0 0
2018-10-30 5.8 5.8 -5.8 0 0 0 500 6.07 0 0 0 0 0
2018-10-29 5.8 5.8 -5.8 0 0 0 500 6.07 0 0 0 0 0
2018-10-28 5.8 5.8 0.01 5.81 5.81 5.76 0 0 0 0 6000 34790 3
2018-10-25 5.8 5.8 -5.8 0 0 0 500 6.04 0 0 0 0 0
2018-10-24 5.8 5.8 -5.8 0 0 0 500 6.04 0 0 0 0 0
2018-10-23 5.8 5.8 0 5.8 5.8 5.8 500 6.09 0 0 2000 11600 2
2018-10-22 5.8 5.8 -5.8 0 0 0 500 5.98 0 0 0 0 0
2018-10-21 5.8 5.8 0.01 5.81 5.81 5.81 0 0 0 0 1750 10168 1
2018-10-18 5.94 5.8 -0.14 5.8 5.8 5.8 967 5.97 0 0 7275 42195 8
2018-10-17 5.94 5.94 -0.09 5.85 5.95 5.85 467 6.1 0 0 8150 48380 7
2018-10-16 5.89 5.94 0.05 5.94 5.94 5.94 3650 5.93 0 0 7000 41580 3
2018-10-15 5.89 5.89 -0.28 5.61 5.62 5.61 3250 6.09 0 0 1060 5948 2
2018-10-14 5.61 5.89 0.28 5.89 5.89 5.89 0 0 2573 5.89 7966 46920 5
2018-10-11 5.35 5.61 0.26 5.61 5.61 5.61 0 0 10134 5.61 10010 56156 7
2018-10-10 5.35 5.35 0.26 5.61 5.61 5.61 0 0 11144 5.61 130 729 1
2018-10-09 5.35 5.35 0.26 5.61 5.61 5.61 0 0 12904 5.61 4566 25615 2
2018-10-08 5.1 5.35 0.25 5.35 5.35 5.35 0 0 6550 5.35 10450 55908 3
2018-10-02 0 5.1 0 0 0 0 350 4.85 0 0 0 0 0
2018-10-01 0 5.1 0 0 0 0 350 4.85 0 0 0 0 0
2018-09-30 0 5.1 0 0 0 0 350 4.85 0 0 0 0 0
2018-09-13 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-09-12 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-09-10 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-09-09 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-09-06 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-09-05 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-09-04 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-09-03 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-09-02 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-30 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-29 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-28 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-27 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-26 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-19 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-15 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-12 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-02 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-08-01 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-07-31 0 5.1 0 0 0 0 2000 5.35 0 0 0 0 0
2018-07-30 0 5.1 0 0 0 0 2000 5.35 0 0 0 0 0
2018-07-29 0 5.1 0 0 0 0 2000 5.35 0 0 0 0 0
2018-07-24 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-07-15 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-07-12 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-07-09 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-07-08 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-07-05 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-07-03 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-07-02 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-06-28 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-06-27 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-06-26 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-06-25 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-06-21 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-06-20 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-06-19 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-06-14 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-06-13 0 5.1 0 0 0 0 20000 5.1 0 0 0 0 0
2018-05-31 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-05-30 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-05-29 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-05-28 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-05-23 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-05-22 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-05-21 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-05-20 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-05-17 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-05-16 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-05-15 0 5.1 0 0 0 0 0 0 0 0 0 0 0
2018-05-14 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-05-13 5.1 5.1 -5.1 0 0 0 0 0 0 0 0 0 0
2018-04-30 5.1 5.1 -5.1 0 0 0 210 5.1 0 0 0 0 0
2018-04-29 0 5.1 0 0 0 0 3720 5.1 0 0 0 0 0
2018-04-26 5.1 5.1 -5.1 0 0 0 3720 5.1 0 0 0 0 0
2018-03-18 5.11 5.11 -5.11 0 0 0 1110 5.2 0 0 0 0 0
2018-03-15 5.09 5.11 0.11 5.2 5.2 5.1 10 5.2 0 0 13200 67470 3
2018-03-14 5.08 5.09 -0.03 5.05 5.1 5.05 0 0 0 0 95257 485168 14
2018-03-13 5.06 5.08 0.01 5.07 5.1 5.05 0 0 5100 5.06 90850 461610 19
2018-03-12 5.06 5.06 0.14 5.2 5.2 4.81 0 0 5000 4.81 100 508 4
2018-03-11 5.1 5.06 -0.05 5.05 5.19 5.05 0 0 0 0 131600 665837 13
2018-03-08 5.1 5.1 0.09 5.19 5.19 5.15 0 0 0 0 2300 11905 3
2018-03-07 5.1 5.1 -0.01 5.09 5.09 5.09 1170 5.19 0 0 5000 25450 1
2018-03-06 5.02 5.1 0.08 5.1 5.1 5.1 1170 5.19 5209 4.8 119300 608430 14
2018-03-05 5.02 5.02 -0.02 5 5.27 5 0 0 5209 4.8 4150 21090 10
2018-03-04 5.05 5.02 -0.05 5 5.03 5 100 5.25 0 0 50000 251000 3
2018-03-01 5.09 5.05 -0.04 5.05 5.05 5.05 1100 5.19 0 0 10000 50500 1
2018-02-28 5.08 5.09 -0.03 5.05 5.1 5.05 1100 5.19 5000 4.84 23600 120180 5
2018-02-27 5.07 5.07 -5.07 0 0 0 24100 5.07 15000 5 0 0 0
2018-02-26 5.09 5.07 -0.09 5 5.1 5 1100 5.19 5000 4.84 78700 398700 10
2018-02-25 5.05 5.09 0.05 5.1 5.1 5.07 2100 5.19 5000 4.8 55000 279800 11
2018-02-22 5.05 5.05 -5.05 0 0 0 4100 5.19 5000 4.8 0 0 0
2018-02-21 5.06 5.05 -0.06 5 5.1 5 6100 5.19 0 0 53600 270500 10
2018-02-20 5.04 5.06 -0.04 5 5.1 5 4100 5.19 0 0 67621 341926 18
2018-02-19 5.03 5.04 0.07 5.1 5.1 5 1100 5.19 0 0 60000 302275 14
2018-02-18 5.03 5.03 0.05 5.08 5.08 5.08 1100 5.19 0 0 3000 15240 2
2018-02-15 5.06 5.03 -0.06 5 5.08 5 1100 5.19 3500 4.83 75500 379781 19
2018-02-14 5.06 5.06 -0.06 5 5 5 1110 5.19 3500 4.81 5000 25000 1
2018-02-13 5.06 5.06 0.02 5.08 5.08 5.04 1110 5.19 0 0 62600 317008 23
2018-02-12 5.02 5.06 -0.02 5 5.09 5 1210 5.19 0 0 68700 347711 28
2018-02-11 5.04 5.02 0.01 5.05 5.06 5 1200 5.19 0 0 64500 323770 27
2018-02-08 5 5.04 0.05 5.05 5.05 5.02 1200 5.19 0 0 63600 320482 17
2018-02-07 4.95 5 0.1 5.05 5.05 4.71 2200 5.15 3000 4.72 94860 474013 21
2018-02-06 4.95 4.95 -4.95 0 0 0 2200 5.15 0 0 0 0 0
2018-02-05 4.95 4.95 -4.95 0 0 0 2200 5.15 0 0 0 0 0
2018-02-04 4.95 4.95 -4.95 0 0 0 2200 5.15 0 0 0 0 0
2018-02-01 4.95 4.95 -4.95 0 0 0 5200 5.14 0 0 0 0 0
2018-01-31 4.95 4.95 -4.95 0 0 0 2200 5.15 0 0 0 0 0
2018-01-30 4.95 4.95 -4.95 0 0 0 2210 5.15 0 0 0 0 0
2018-01-29 4.95 4.95 -0.24 4.71 4.81 4.71 2210 5.15 0 0 4250 20143 2
2018-01-28 4.95 4.95 -4.95 0 0 0 2210 5.15 3000 4.71 0 0 0
2018-01-24 4.95 4.95 -4.95 0 0 0 2110 5.16 3000 4.71 0 0 0
2018-01-23 4.95 4.95 -4.95 0 0 0 6100 5.18 3000 4.71 0 0 0
2018-01-22 4.95 4.95 -4.95 0 0 0 0 0 3000 4.71 0 0 0
2018-01-21 4.95 4.95 -4.95 0 0 0 0 0 3000 4.71 0 0 0
2018-01-18 4.95 4.95 -4.95 0 0 0 0 0 3000 4.71 0 0 0
2018-01-17 4.95 4.95 -4.95 0 0 0 0 0 3000 4.71 0 0 0
2018-01-16 4.95 4.95 0.24 5.19 5.19 5.19 0 0 3000 4.71 4413 22902 7
2018-01-15 4.95 4.95 0.24 5.19 5.19 5.19 46 5.19 3000 4.71 30 156 1
2018-01-14 4.95 4.95 -4.95 0 0 0 76 5.19 3000 4.71 0 0 0
2018-01-11 4.95 4.95 0.22 5.17 5.17 5.17 76 5.19 1250 4.71 10 52 1
2018-01-10 4.95 4.95 0.24 5.19 5.19 4.99 0 0 1310 4.99 799 4021 5
2018-01-09 4.95 4.95 0.19 5.14 5.14 4.96 5100 5.15 0 0 215 1088 6
2018-01-08 4.95 4.95 0.19 5.14 5.14 5.14 5980 5.14 1350 4.96 100 514 1
2018-01-04 4.95 4.95 0.19 5.14 5.14 5.14 5100 5.15 1350 4.96 20 103 1
2018-01-03 4.95 4.95 0.2 5.15 5.15 5.15 6100 5.14 1350 4.96 100 515 2
2018-01-02 4.95 4.95 0.2 5.15 5.15 5.15 5124 5.15 4100 4.97 20 104 2
2017-12-31 4.95 4.95 -4.95 0 0 0 144 5.15 0 0 0 0 0
2017-12-28 4.74 4.95 0.23 4.97 4.97 4.76 0 0 3000 4.55 5011 24797 4
2017-12-27 4.54 4.74 0.2 4.74 4.76 4.74 31 4.76 4200 4.55 3250 15406 3
2017-12-26 0 4.54 0 0 0 0 81 4.76 4200 4.55 0 0 0
2017-12-25 4.54 4.54 -4.54 0 0 0 81 4.76 4200 4.55 0 0 0
2017-12-19 4.54 4.54 -4.54 0 0 0 81 4.76 0 0 0 0 0
2017-12-18 4.54 4.54 -4.54 0 0 0 81 4.76 0 0 0 0 0
2017-12-17 4.54 4.54 0.22 4.76 4.76 4.76 0 0 0 0 1091 5194 2
2017-12-14 4.54 4.54 0.16 4.7 4.7 4.7 0 0 0 0 85 400 1
2017-12-13 4.54 4.54 -4.54 0 0 0 85 4.7 0 0 0 0 0
2017-12-12 4.34 4.54 0.21 4.55 4.55 4.53 0 0 0 0 6098 27676 4
2017-12-11 4.34 4.34 -4.34 0 0 0 98 4.55 0 0 0 0 0
2017-12-10 4.15 4.34 0.01 4.16 4.35 4.16 0 0 3989 4.21 4046 17578 4
2017-12-07 4.15 4.15 -4.15 0 0 0 4000 4.3 0 0 0 0 0
2017-12-06 4.01 4.15 0.14 4.15 4.15 4.01 5060 4.15 0 0 5000 20742 2
2017-12-05 3.96 4.01 0.05 4.01 4.01 4.01 10000 4.09 0 0 5000 20050 1
2017-12-04 3.95 3.96 0.01 3.96 3.96 3.96 0 0 3000 3.76 7500 29700 2
2017-12-03 3.95 3.95 -3.95 0 0 0 3500 4.1 0 0 0 0 0
2017-11-29 4.07 3.95 -0.2 3.87 4.07 3.87 2000 4.27 3000 3.87 7925 31307 4
2017-11-27 3.88 3.88 -3.88 0 0 0 0 0 0 0 0 0 0
2017-11-26 3.88 3.88 -3.88 0 0 0 0 0 0 0 0 0 0
2017-11-23 3.7 3.88 0.18 3.88 3.88 3.88 0 0 3000 3.52 3000 11640 1
2017-11-16 3.7 3.7 -3.7 0 0 0 0 0 0 0 0 0 0
2017-11-15 3.7 3.7 -3.7 0 0 0 0 0 0 0 0 0 0
2017-11-14 3.7 3.7 -3.7 0 0 0 0 0 0 0 0 0 0
2017-11-13 3.73 3.7 -0.03 3.7 3.7 3.7 0 0 0 0 5000 18500 3
2017-11-12 3.78 3.73 -0.08 3.7 3.75 3.7 9936 3.7 0 0 7000 26100 2
2017-11-09 3.78 3.78 -3.78 0 0 0 8000 3.96 0 0 0 0 0
2017-11-08 3.78 3.78 -3.78 0 0 0 15000 3.94 0 0 0 0 0
2017-11-07 3.78 3.78 -3.78 0 0 0 12000 3.94 0 0 0 0 0
2017-11-06 3.78 3.78 -3.78 0 0 0 15000 3.94 0 0 0 0 0
2017-11-05 3.78 3.78 0.02 3.8 3.8 3.8 3000 3.96 3000 3.6 1175 4465 1
2017-11-02 3.78 3.78 -3.78 0 0 0 3000 3.96 3000 3.6 0 0 0
2017-11-01 3.97 3.78 -0.19 3.78 3.78 3.78 22148 3.98 0 0 3000 11340 1
2017-10-31 3.97 3.97 -3.97 0 0 0 19148 3.98 0 0 0 0 0
2017-10-30 3.97 3.97 -3.97 0 0 0 15148 4.11 0 0 0 0 0
2017-10-29 3.96 3.97 0.01 3.97 3.97 3.97 4170 4.14 3000 3.77 3377 13407 3
2017-10-26 3.96 3.96 -3.96 0 0 0 1170 4.14 0 0 0 0 0
2017-10-25 3.96 3.96 -3.96 0 0 0 5157 3.96 0 0 0 0 0
2017-10-24 3.96 3.96 -3.96 0 0 0 2157 3.96 0 0 0 0 0
2017-10-23 3.96 3.96 0 3.96 3.96 3.96 11007 3.95 3000 3.77 4000 15840 1
2017-10-22 3.96 3.96 0 3.96 3.96 3.96 987 4.14 0 0 8000 31680 2
2017-10-19 3.96 3.96 -3.96 0 0 0 987 4.14 0 0 0 0 0
2017-10-18 3.96 3.96 -3.96 0 0 0 0 0 0 0 0 0 0
2017-10-17 3.96 3.96 0 3.96 3.96 3.96 987 4.13 0 0 7085 28057 2
2017-10-16 3.96 3.96 -3.96 0 0 0 0 0 0 0 0 0 0
2017-10-15 3.78 3.96 0.18 3.96 3.96 3.96 0 0 5000 3.6 8100 32076 8
2017-10-12 3.61 3.78 0.16 3.77 3.79 3.77 0 0 6000 3.43 19860 75109 4
2017-10-11 3.61 3.61 -3.61 0 0 0 16860 3.77 0 0 0 0 0
2017-10-10 3.61 3.61 0 3.61 3.61 3.61 0 0 0 0 2950 10650 1
2017-10-09 3.61 3.61 -3.61 0 0 0 2950 3.61 0 0 0 0 0
2017-10-02 0 3.61 0 0 0 0 2950 3.79 0 0 0 0 0
2017-10-01 3.61 3.61 -3.61 0 0 0 2950 3.79 0 0 0 0 0
2017-09-27 3.48 3.61 0.17 3.65 3.65 3.48 0 0 50 3.31 5885 21218 5
2017-09-26 0 3.48 0 0 0 0 2730 3.48 50 3.31 0 0 0
2017-09-25 0 3.48 0 0 0 0 2730 3.48 50 3.31 0 0 0
2017-09-24 3.48 3.48 -3.48 0 0 0 2730 3.48 50 3.31 0 0 0
2017-09-20 3.48 3.48 -3.48 0 0 0 5680 3.48 50 3.31 0 0 0
2017-09-19 3.49 3.48 -0.17 3.32 3.48 3.32 5707 3.48 0 0 5150 17898 3
2017-09-18 0 3.49 0 0 0 0 10707 3.48 50 3.32 0 0 0
2017-09-17 3.49 3.49 -3.49 0 0 0 10707 3.48 50 3.32 0 0 0
2017-09-14 3.49 3.49 -0.17 3.32 3.32 3.32 1017 3.65 50 3.32 250 830 1
2017-09-13 3.49 3.49 -0.17 3.32 3.32 3.32 3617 3.65 0 0 2135 7088 2
2017-09-12 3.49 3.49 -3.49 0 0 0 2600 3.66 50 3.32 0 0 0
2017-09-11 3.49 3.49 -3.49 0 0 0 2600 3.66 50 3.32 0 0 0
2017-09-10 3.49 3.49 -3.49 0 0 0 0 0 50 3.32 0 0 0
2017-09-07 3.49 3.49 -3.49 0 0 0 0 0 50 3.32 0 0 0
2017-09-06 3.49 3.49 -3.49 0 0 0 0 0 50 3.32 0 0 0
2017-09-05 3.49 3.49 -0.17 3.32 3.36 3.32 0 0 0 0 2060 6842 3
2017-08-30 3.67 3.49 -0.18 3.49 3.49 3.49 3950 3.85 0 0 3017 10531 4
2017-08-29 3.67 3.67 -0.18 3.49 3.49 3.49 6450 3.84 0 0 2000 6980 1
2017-08-28 3.67 3.67 -3.67 0 0 0 6450 3.84 0 0 0 0 0
2017-08-27 3.67 3.67 -3.67 0 0 0 3950 3.85 0 0 0 0 0
2017-08-24 3.67 3.67 -3.67 0 0 0 3950 3.85 0 0 0 0 0
2017-08-22 3.67 3.67 -0.18 3.49 3.49 3.49 3950 3.85 0 0 300 1047 1
2017-08-21 3.67 3.67 -0.18 3.49 3.49 3.49 3950 3.85 0 0 50 175 1
2017-08-20 3.67 3.67 -0.17 3.5 3.5 3.5 0 0 0 0 50 175 1
2017-08-17 3.67 3.67 -3.67 0 0 0 0 0 50 3.5 0 0 0
2017-08-16 3.86 3.67 -0.19 3.67 3.67 3.67 0 0 0 0 3000 11010 2
2017-08-13 3.86 3.86 -0.19 3.67 3.67 3.67 9360 4.05 0 0 2090 7671 2
2017-08-10 0 3.86 0 0 0 0 9360 4.05 50 3.67 0 0 0
2017-08-09 0 3.86 0 0 0 0 9360 4.05 50 3.67 0 0 0
2017-08-08 0 3.86 0 0 0 0 9360 4.05 50 3.67 0 0 0
2017-08-07 3.86 3.86 -3.86 0 0 0 9360 4.05 50 3.67 0 0 0
2017-08-06 3.86 3.86 -3.86 0 0 0 3000 4.05 50 3.67 0 0 0
2017-08-03 0 3.86 0 0 0 0 19360 3.85 5050 3.68 0 0 0
2017-08-02 0 3.86 0 0 0 0 19360 3.85 5050 3.68 0 0 0
2017-07-27 3.86 3.86 -3.86 0 0 0 1936 3.86 0 0 0 0 0
2017-07-26 0 3.86 0 0 0 0 11296 3.86 0 0 0 0 0
2017-07-25 0 3.86 0 0 0 0 11296 3.86 0 0 0 0 0
2017-07-24 3.86 3.86 -3.86 0 0 0 11296 3.86 0 0 0 0 0
2017-07-17 0 3.86 0 0 0 0 1936 3.86 0 0 0 0 0
2017-07-16 3.86 3.86 -3.86 0 0 0 1936 3.86 0 0 0 0 0
2017-07-12 0 3.86 0 0 0 0 15800 4.04 0 0 0 0 0
2017-07-11 0 3.86 0 0 0 0 15800 4.04 0 0 0 0 0
2017-07-10 0 3.86 0 0 0 0 15800 4.04 0 0 0 0 0
2017-07-09 3.86 3.86 -3.86 0 0 0 15800 4.04 0 0 0 0 0
2017-06-28 3.86 3.86 -3.86 0 0 0 0 0 0 0 0 0 0
2017-06-22 0 3.86 0 0 0 0 2460 4.05 0 0 0 0 0
2017-06-21 0 3.86 0 0 0 0 2460 4.05 0 0 0 0 0
2017-06-20 0 3.86 0 0 0 0 2460 4.05 0 0 0 0 0
2017-06-19 0 3.86 0 0 0 0 2460 4.05 0 0 0 0 0
2017-06-18 3.86 3.86 -3.86 0 0 0 2460 4.05 0 0 0 0 0
2017-06-15 3.86 3.86 0 3.86 3.86 3.86 2460 4.05 0 0 6440 24858 1
2017-06-14 3.86 3.86 -0.19 3.67 3.67 3.67 2460 4.05 0 0 50 184 1
2017-06-13 0 3.86 0 0 0 0 2460 4.05 50 3.67 0 0 0
2017-06-12 3.86 3.86 -3.86 0 0 0 2460 4.05 50 3.67 0 0 0
2017-06-11 3.86 3.86 -3.86 0 0 0 11820 4.04 50 3.67 0 0 0
2017-06-08 3.86 3.86 -3.86 0 0 0 11820 4.04 50 3.67 0 0 0
2017-06-07 3.86 3.86 -3.86 0 0 0 11820 4.04 10900 3.71 0 0 0
2017-06-06 3.86 3.86 -0.15 3.71 3.71 3.71 2460 4.05 10900 3.71 150 557 1
2017-06-04 3.86 3.86 -3.86 0 0 0 150 4.04 11050 3.71 0 0 0
2017-06-01 3.9 3.86 0 3.9 3.9 3.71 2610 4.08 11000 3.71 18387 71046 9
2017-05-31 3.9 3.9 -3.9 0 0 0 15047 3.9 0 0 0 0 0
2017-05-30 3.9 3.9 -3.9 0 0 0 19847 3.9 0 0 0 0 0
2017-05-28 3.9 3.9 -3.9 0 0 0 19847 3.9 40 3.71 0 0 0
2017-05-25 3.9 3.9 -3.9 0 0 0 4950 4.08 40 3.71 0 0 0
2017-05-24 3.9 3.9 -0.19 3.71 3.71 3.71 4950 4.08 40 3.71 10 37 1
2017-05-22 3.9 3.9 -3.9 0 0 0 4950 4.08 50 3.71 0 0 0
2017-05-21 3.9 3.9 -3.9 0 0 0 4950 4.08 50 3.71 0 0 0
2017-05-18 3.9 3.9 -3.9 0 0 0 4800 4.08 50 3.71 0 0 0
2017-05-17 3.9 3.9 -3.9 0 0 0 4800 4.08 50 3.71 0 0 0
2017-05-16 3.9 3.9 -3.9 0 0 0 4800 4.08 50 3.71 0 0 0
2017-05-15 3.9 3.9 -3.9 0 0 0 4800 4.08 50 3.71 0 0 0
2017-05-14 3.9 3.9 -3.9 0 0 0 2340 4.09 50 3.71 0 0 0
2017-05-11 3.9 3.9 -3.9 0 0 0 2340 4.09 50 3.71 0 0 0
2017-05-10 3.9 3.9 -3.9 0 0 0 2340 4.09 50 3.71 0 0 0
2017-05-04 3.9 3.9 -3.9 0 0 0 0 0 50 3.71 0 0 0
2017-05-03 3.9 3.9 -3.9 0 0 0 0 0 50 3.71 0 0 0
2017-05-02 3.9 3.9 -3.9 0 0 0 0 0 50 3.71 0 0 0
2017-04-30 3.9 3.9 -3.9 0 0 0 0 0 50 3.71 0 0 0
2017-04-27 3.9 3.9 -3.9 0 0 0 0 0 50 3.71 0 0 0
2017-04-26 3.9 3.9 -3.9 0 0 0 0 0 50 3.71 0 0 0
2017-04-24 3.9 3.9 -3.9 0 0 0 1170 4.07 50 3.71 0 0 0
2017-04-23 3.9 3.9 -3.9 0 0 0 1170 4.07 50 3.71 0 0 0
2017-04-20 3.9 3.9 -0.19 3.71 3.71 3.71 1170 4.07 0 0 50 186 1
2017-04-19 3.9 3.9 -0.19 3.71 3.95 3.71 3630 4.07 0 0 23 88 2
2017-04-18 3.9 3.9 -3.9 0 0 0 3630 4.07 13 3.71 0 0 0
2017-04-13 3.9 3.9 -0.19 3.71 3.71 3.71 3630 4.07 13 3.71 37 137 1
2017-04-12 3.9 3.9 -3.9 0 0 0 12990 4.07 50 3.71 0 0 0
2017-04-11 3.9 3.9 -3.9 0 0 0 12990 4.07 50 3.71 0 0 0
2017-04-10 3.9 3.9 -3.9 0 0 0 3630 4.07 50 3.71 0 0 0
2017-04-09 3.9 3.9 -0.19 3.71 4.09 3.71 0 0 0 0 145 575 7
2017-04-06 3.9 3.9 0.18 4.08 4.08 3.81 2460 4.08 75 3.8 50 196 3
2017-04-05 3.9 3.9 0.19 4.09 4.09 4.09 2480 4.08 75 3.8 190 778 4
2017-04-04 3.89 3.9 0.16 4.05 4.05 3.81 0 0 75 3.8 7690 30021 6
2017-04-03 3.89 3.89 -3.89 0 0 0 6860 4.07 2075 3.8 0 0 0
2017-04-02 3.89 3.89 -3.89 0 0 0 4380 4.08 50 3.7 0 0 0
2017-03-30 3.71 3.89 0.18 3.89 3.89 3.89 0 0 50 3.53 4925 19158 2
2017-03-29 3.71 3.71 0.18 3.89 3.89 3.89 4800 3.89 50 3.53 150 584 1
2017-03-28 3.66 3.71 -0.15 3.51 3.84 3.51 4950 3.84 424 3.5 5152 19122 9
2017-03-27 3.66 3.66 0.18 3.84 3.84 3.83 3102 3.84 424 3.5 215 823 9
2017-03-26 3.66 3.66 0.18 3.84 3.84 3.5 3202 3.84 424 3.5 898 3168 6
2017-03-23 0 3.66 0 0 0 0 0 0 868 3.51 0 0 0
2017-03-22 3.66 3.66 -3.66 0 0 0 0 0 868 3.51 0 0 0
2017-03-21 3.66 3.66 -3.66 0 0 0 0 0 868 3.51 0 0 0
2017-03-20 3.66 3.66 -3.66 0 0 0 0 0 868 3.51 0 0 0
2017-03-19 0 3.66 0 0 0 0 0 0 60 3.51 0 0 0
2017-03-16 3.66 3.66 -0.15 3.51 3.51 3.51 0 0 60 3.51 808 2836 1
2017-03-12 3.66 3.66 -3.66 0 0 0 0 0 858 3.5 0 0 0
2017-03-02 3.85 3.85 -0.19 3.66 3.66 3.66 6817 4 1625 3.66 1475 5398 2
2017-03-01 4.05 3.85 -0.2 3.85 3.85 3.85 12920 4 0 0 3090 11897 2
2017-02-20 4.05 4.05 -4.05 0 0 0 7817 4 50 3.85 0 0 0
2017-02-19 4.05 4.05 -4.05 0 0 0 12275 4 50 3.85 0 0 0
2017-02-16 4.05 4.05 -0.05 4 4 4 12275 4 50 3.85 25 100 1
2017-02-15 0 4.05 0 0 0 0 12300 4 50 3.85 0 0 0
2017-02-14 4.05 4.05 -4.05 0 0 0 12300 4 50 3.85 0 0 0
2017-02-13 4.05 4.05 -4.05 0 0 0 4458 4.19 50 3.85 0 0 0
2017-02-12 4.05 4.05 -4.05 0 0 0 4458 4.19 0 0 0 0 0
2017-02-09 4.05 4.05 -4.05 0 0 0 4458 4.19 0 0 0 0 0
2017-02-08 4.05 4.05 -0.2 3.85 3.85 3.85 11300 3.85 0 0 50 193 1
2017-02-07 4.05 4.05 -0.2 3.85 3.85 3.85 11350 3.85 0 0 310 1194 2
2017-02-06 4.05 4.05 -0.2 3.85 3.85 3.85 11660 3.85 0 0 2150 8278 4
2017-02-05 0 4.05 0 0 0 0 13810 3.85 0 0 0 0 0
2017-02-02 4.05 4.05 -0.2 3.85 3.85 3.85 13810 3.85 0 0 70 271 3
2017-02-01 4.05 4.05 -0.2 3.85 3.85 3.85 13880 3.85 0 0 60 232 2
2017-01-31 4.05 4.05 -4.05 0 0 0 13940 4.19 300 3.86 0 0 0
2017-01-30 4.05 4.05 0.16 4.21 4.23 4.21 13940 4.2 300 3.86 60 252 4
2017-01-29 4.05 4.05 -4.05 0 0 0 11520 4.23 50 3.85 0 0 0
2017-01-26 4.05 4.05 -4.05 0 0 0 2038 4.23 50 3.85 0 0 0
2017-01-24 4.05 4.05 0.18 4.23 4.23 4.23 2038 4.23 50 3.85 20 85 1
2017-01-23 4.05 4.05 0.18 4.23 4.23 4.23 2058 4.23 50 3.85 125 530 5
2017-01-22 4.05 4.05 -4.05 0 0 0 2183 4.23 50 3.85 0 0 0
2017-01-19 4.05 4.05 -4.05 0 0 0 2183 4.24 50 3.85 0 0 0
2017-01-18 4.05 4.05 -4.05 0 0 0 2183 4.24 50 3.85 0 0 0
2017-01-17 4.05 4.05 -4.05 0 0 0 2183 4.24 50 3.85 0 0 0
2017-01-16 4.05 4.05 0.19 4.24 4.24 4.24 4663 4.23 50 3.85 20 84 2
2017-01-15 4.05 4.05 -4.05 0 0 0 4683 4.23 50 3.85 0 0 0
2017-01-11 4.05 4.05 0.15 4.2 4.2 4.2 4683 4.23 50 3.85 30 126 3
2017-01-10 4.05 4.05 0.18 4.23 4.23 4.23 4683 4.23 50 3.85 20 84 2
2017-01-09 4.05 4.05 0.1 4.15 4.15 4.15 2203 4.24 50 3.85 30 125 2
2017-01-08 4.05 4.05 0.1 4.15 4.15 4.15 2203 4.24 50 3.85 10 42 1
2017-01-05 4.05 4.05 0.19 4.24 4.24 4.24 2203 4.24 50 3.85 10 42 1
2016-12-26 4.05 4.05 -4.05 0 0 0 0 0 50 3.85 0 0 0
2016-12-25 4.05 4.05 -4.05 0 0 0 0 0 50 3.85 0 0 0
2016-12-22 0 4.05 0 0 0 0 0 0 50 3.85 0 0 0
2016-12-21 0 4.05 0 0 0 0 0 0 50 3.85 0 0 0
2016-12-20 0 4.05 0 0 0 0 0 0 50 3.85 0 0 0
2016-12-19 4.05 4.05 -4.05 0 0 0 0 0 50 3.85 0 0 0
2016-12-18 4.05 4.05 -4.05 0 0 0 0 0 50 3.85 0 0 0
2016-12-15 0 4.05 0 0 0 0 2000 4.24 50 3.85 0 0 0
2016-12-14 4.05 4.05 -4.05 0 0 0 2000 4.24 50 3.85 0 0 0
2016-12-12 4.05 4.05 -4.05 0 0 0 4500 4.23 50 3.85 0 0 0
2016-12-08 4.05 4.05 -4.05 0 0 0 4500 4.23 50 3.85 0 0 0
2016-12-07 4.05 4.05 -4.05 0 0 0 2000 4.24 50 3.85 0 0 0
2016-12-06 4.05 4.05 -0.05 4 4 4 0 0 0 0 250 1000 1
2016-12-05 4.05 4.05 -4.05 0 0 0 0 0 250 4 0 0 0
2016-12-04 4.05 4.05 -4.05 0 0 0 0 0 0 0 0 0 0
2016-12-01 4.05 4.05 -4.05 0 0 0 2000 4.25 0 0 0 0 0
2016-11-30 4.05 4.05 -4.05 0 0 0 0 0 0 0 0 0 0
2016-11-15 0 4.26 0 0 0 0 0 0 0 0 0 0 0
2016-11-14 4.26 4.26 -4.26 0 0 0 1129 4.3 0 0 0 0 0
2016-11-13 4.26 4.26 -4.26 0 0 0 0 0 0 0 0 0 0
2016-11-10 4.26 4.26 -4.26 0 0 0 0 0 0 0 0 0 0
2016-10-05 5 4.75 -0.25 4.75 4.75 4.75 0 0 0 0 2722 12930 2
2016-10-04 0 5 0 0 0 0 0 0 0 0 0 0 0
2016-10-03 5 5 -5 0 0 0 0 0 0 0 0 0 0
2016-09-29 5 5 -5 0 0 0 2044 5 0 0 0 0 0
2016-09-26 0 5 0 0 0 0 4044 5 0 0 0 0 0
2016-09-25 5 5 -5 0 0 0 4044 5 0 0 0 0 0
2016-09-22 0 5 0 0 0 0 4044 5 0 0 0 0 0
2016-09-21 5 5 -5 0 0 0 4044 5 0 0 0 0 0
2016-09-20 0 5 0 0 0 0 4044 5 0 0 0 0 0
2016-09-19 0 5 0 0 0 0 4044 5 0 0 0 0 0
2016-09-18 0 5 0 0 0 0 4044 5 0 0 0 0 0
2016-09-15 5 5 -5 0 0 0 4044 5 0 0 0 0 0
2016-09-14 5 5 -5 0 0 0 4044 5 0 0 0 0 0
2016-09-08 5 5 -5 0 0 0 4044 5 0 0 0 0 0
2016-09-07 0 5 0 0 0 0 4044 5 0 0 0 0 0
2016-09-06 0 5 0 0 0 0 4044 5 0 0 0 0 0
2016-09-05 0 5 0 0 0 0 4044 5 0 0 0 0 0
2016-09-04 5 5 -5 0 0 0 4044 5 0 0 0 0 0
2016-09-01 5 5 -5 0 0 0 4044 5 0 0 0 0 0
2016-08-31 5 5 -5 0 0 0 10044 5 0 0 0 0 0
2016-08-30 5 5 -5 0 0 0 15044 5 0 0 0 0 0
2016-08-29 5 5 -5 0 0 0 7044 5 0 0 0 0 0
2016-08-28 5 5 -5 0 0 0 7044 5 0 0 0 0 0
2016-08-25 5 5 -5 0 0 0 7044 5 0 0 0 0 0
2016-08-24 5 5 -5 0 0 0 7044 5 0 0 0 0 0
2016-08-23 5 5 -5 0 0 0 5000 5.25 0 0 0 0 0
2016-08-22 5 5 -5 0 0 0 2000 5.25 0 0 0 0 0
2016-08-21 5 5 -5 0 0 0 2000 5.25 0 0 0 0 0
2016-08-18 5 5 -5 0 0 0 2000 5.25 0 0 0 0 0
2016-08-04 5 5 -5 0 0 0 1000 5.25 0 0 0 0 0
2016-08-03 5 5 -5 0 0 0 1000 5.25 0 0 0 0 0
2016-08-02 5 5 -5 0 0 0 1000 5.25 0 0 0 0 0
2016-08-01 4.78 5 0.22 5 5 5 0 0 0 0 2000 10000 1
2016-07-31 4.78 4.78 -4.78 0 0 0 0 0 0 0 0 0 0
2016-07-28 4.78 4.78 0.21 4.99 4.99 4.99 0 0 0 0 800 3992 1
2016-07-27 4.78 4.78 -4.78 0 0 0 800 4.99 0 0 0 0 0
2016-07-26 4.56 4.78 0.22 4.78 4.78 4.78 0 0 0 0 7319 34985 4
2016-07-25 4.56 4.56 -4.56 0 0 0 3319 4.78 0 0 0 0 0
2016-07-24 0 4.56 0 0 0 0 3199 4.78 0 0 0 0 0
2016-07-21 4.56 4.56 -4.56 0 0 0 3199 4.78 0 0 0 0 0
2016-07-20 4.79 4.56 -0.23 4.56 4.56 4.56 8199 5.02 0 0 10991 50119 2
2016-07-19 0 4.79 0 0 0 0 14190 4.56 0 0 0 0 0
2016-07-18 0 4.79 0 0 0 0 14190 4.56 0 0 0 0 0
2016-07-17 0 4.79 0 0 0 0 14190 4.56 0 0 0 0 0
2016-07-14 4.79 4.79 -0.23 4.56 4.56 4.56 14190 4.56 0 0 300 1368 5
2016-07-10 4.79 4.79 -0.23 4.56 4.56 4.56 15290 4.56 0 0 200 912 1
2016-07-04 0 4.79 0 0 0 0 14690 4.77 0 0 0 0 0
2016-07-03 4.79 4.79 -4.79 0 0 0 14690 4.77