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 %

Union Pharmacist Company For Medical Services and Investment

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.548 1.548 -0.093 1.455 1.46 1.45 71184 1.5 27208 1.455 66666 96928 12
2022-01-09 1.548 1.548 -0.097 1.451 1.452 1.451 115144 1.548 18290 1.456 20000 29030 2
2022-01-05 1.548 1.548 -0.098 1.45 1.5 1.45 64381 1.548 80476 1.452 48506 70562 15
2022-01-04 1.548 1.548 -0.097 1.451 1.451 1.451 94681 1.548 51475 1.458 7000 10157 1
2022-01-03 1.548 1.548 0.042 1.59 1.59 1.445 109193 1.5 77900 1.451 34000 50899 11
2022-01-02 1.548 1.548 -0.103 1.445 1.589 1.43 93146 1.548 34449 1.445 21305 30744 12
2021-12-30 1.548 1.548 0 1.548 1.55 1.421 54821 1.548 107072 1.461 12162 18763 8
2021-12-29 1.548 1.548 -0.049 1.499 1.5 1.446 54334 1.5 52100 1.451 12649 18855 5
2021-12-28 1.548 1.548 -0.103 1.445 1.445 1.441 74308 1.5 20250 1.46 2200 3177 2
2021-12-27 1.548 1.548 0.031 1.579 1.595 1.444 81917 1.573 70709 1.46 35500 53199 10
2021-12-26 1.548 1.548 0.051 1.599 1.599 1.43 65154 1.5 55093 1.441 30696 44371 7
2021-12-23 1.548 1.548 -0.107 1.441 1.5 1.43 34321 1.528 84017 1.45 20450 29496 7
2021-12-22 1.548 1.548 -0.018 1.53 1.547 1.52 53430 1.548 89429 1.46 6501 9939 3
2021-12-21 1.548 1.548 -0.118 1.43 1.547 1.401 53271 1.548 79157 1.431 53721 81261 20
2021-12-20 1.548 1.548 -0.148 1.4 1.45 1.394 30995 1.45 2550 1.4 47141 65987 12
2021-12-19 1.548 1.548 0 1.548 1.548 1.395 48600 1.5 38700 1.421 43198 63616 24
2021-12-16 1.548 1.548 -0.148 1.4 1.4 1.394 77005 1.4 7697 1.4 2185 3055 2
2021-12-15 1.548 1.548 -0.148 1.4 1.4 1.394 66990 1.477 605 1.4 10395 14536 5
2021-12-14 1.548 1.548 -1.548 0 0 0 44990 1.45 0 0 0 0 0
2021-12-13 1.548 1.548 -0.148 1.4 1.464 1.394 64600 1.465 0 0 34600 48612 5
2021-12-12 1.548 1.548 -0.154 1.394 1.394 1.394 76235 1.469 19600 1.394 400 558 1
2021-12-09 1.548 1.548 -0.154 1.394 1.469 1.394 103427 1.449 0 0 11117 15587 8
2021-12-08 1.548 1.548 0 1.548 1.548 1.394 103772 1.394 0 0 57260 80133 16
2021-12-07 1.548 1.548 -0.148 1.4 1.47 1.4 76903 1.63 35918 1.4 55000 78710 9
2021-12-06 1.548 1.548 0.101 1.649 1.698 1.44 69752 1.649 72485 1.47 4601 7616 4
2021-12-05 1.408 1.548 0.14 1.548 1.548 1.37 0 0 108420 1.548 224665 338278 42
2021-12-02 1.408 1.408 -0.124 1.284 1.33 1.273 74027 1.349 24790 1.284 17911 23060 14
2021-12-01 1.408 1.408 -0.058 1.35 1.35 1.271 78027 1.35 37999 1.282 9800 13034 4
2021-11-30 1.408 1.408 -0.058 1.35 1.35 1.268 76268 1.35 19900 1.271 23089 29538 9
2021-11-29 1.408 1.408 0 1.408 1.408 1.268 62856 1.38 24071 1.269 93930 119937 23
2021-11-28 1.408 1.408 -0.058 1.35 1.403 1.32 101235 1.39 54060 1.35 12770 17401 9
2021-11-25 1.408 1.408 -0.098 1.31 1.48 1.3 66927 1.47 45627 1.321 66508 94014 12
2021-11-24 1.408 1.408 -1.408 0 0 0 101833 1.36 9200 1.271 0 0 0
2021-11-23 1.408 1.408 -0.108 1.3 1.3 1.3 104657 1.397 10730 1.271 5000 6500 2
2021-11-22 1.408 1.408 -0.14 1.268 1.3 1.268 101535 1.3 6278 1.268 13508 17160 6
2021-11-21 1.408 1.408 -0.14 1.268 1.268 1.268 61080 1.349 0 0 27000 34236 8
2021-11-18 1.408 1.408 -0.14 1.268 1.27 1.268 112673 1.3 1205 1.268 15795 20036 8
2021-11-17 1.408 1.408 -0.14 1.268 1.271 1.268 103673 1.33 9819 1.27 55281 70156 27
2021-11-16 1.408 1.408 -0.14 1.268 1.3 1.268 117680 1.33 6894 1.268 84152 106863 24
2021-11-15 1.408 1.408 -0.108 1.3 1.4 1.272 133094 1.35 25448 1.3 7476 10038 8
2021-11-14 1.408 1.408 -0.108 1.3 1.3 1.3 100263 1.4 23724 1.3 11000 14300 3
2021-11-11 1.408 1.408 0.022 1.43 1.43 1.43 108420 1.4 41724 1.303 50 72 1
2021-11-10 1.408 1.408 -0.136 1.272 1.45 1.272 110593 1.34 30374 1.3 71476 96161 24
2021-11-09 1.408 1.408 0.042 1.45 1.45 1.4 104647 1.45 52798 1.385 25000 35251 4
2021-11-08 1.408 1.408 -1.408 0 0 0 103373 1.45 79498 1.382 0 0 0
2021-11-07 1.408 1.408 -0.018 1.39 1.49 1.36 92673 1.385 92994 1.391 28004 39036 8
2021-11-04 1.408 1.408 -0.026 1.382 1.412 1.382 61357 1.489 89999 1.41 38301 53809 15
2021-11-03 1.502 1.408 -0.094 1.408 1.53 1.37 46406 1.49 90507 1.415 108096 156824 29
2021-11-02 1.502 1.502 -0.082 1.42 1.5 1.42 80926 1.352 68769 1.45 11565 17154 12
2021-11-01 1.461 1.502 0.039 1.5 1.59 1.401 52555 1.5 342541 1.47 102096 154478 29
2021-10-31 1.461 1.461 -1.461 0 0 0 45985 1.539 91000 1.402 0 0 0
2021-10-28 1.461 1.461 -0.061 1.4 1.4 1.316 69059 1.548 62160 1.401 47450 63513 10
2021-10-27 1.461 1.461 0.129 1.59 1.59 1.316 38880 1.59 39601 1.321 53299 73624 11
2021-10-26 1.461 1.461 -0.12 1.341 1.43 1.341 30203 1.529 39426 1.35 22663 31105 11
2021-10-25 1.614 1.461 -0.161 1.453 1.6 1.453 73479 1.539 36200 1.47 134221 201176 43
2021-10-24 1.595 1.614 0.019 1.614 1.65 1.5 48008 1.639 157520 1.614 178190 278911 48
2021-10-20 1.595 1.595 -0.095 1.5 1.5 1.436 53162 1.6 27360 1.5 49140 72201 14
2021-10-19 1.595 1.595 0.055 1.65 1.715 1.6 20553 1.689 27669 1.57 68473 113441 29
2021-10-18 1.682 1.595 -0.102 1.58 1.682 1.58 78805 1.749 17546 1.59 94997 154426 24
2021-10-17 1.682 1.682 0.116 1.798 1.798 1.65 65741 1.797 57800 1.654 31010 51632 9
2021-10-14 1.682 1.682 0.068 1.75 1.84 1.65 50260 1.79 51309 1.7 47599 83609 20
2021-10-13 1.682 1.682 0.117 1.799 1.85 1.7 59943 1.799 62033 1.715 43582 78798 16
2021-10-12 1.682 1.682 0.118 1.8 1.8 1.7 49405 1.799 61366 1.7 26000 45271 10
2021-10-11 1.86 1.682 -0.178 1.682 1.8 1.674 41190 1.79 11735 1.682 136833 233469 38
2021-10-10 1.86 1.86 -0.05 1.81 1.92 1.81 74138 1.89 56530 1.81 24858 45599 15
2021-10-06 1.86 1.86 -0.135 1.725 2.021 1.711 44481 1.789 20280 1.725 56982 104010 27
2021-10-05 1.966 1.86 -0.106 1.86 1.93 1.845 45153 1.999 56089 1.86 93696 177210 28
2021-10-04 1.9 1.966 0.041 1.941 2.06 1.89 35726 2.05 44508 1.966 161240 319810 66
2021-10-03 1.9 1.9 -0.079 1.821 1.929 1.821 41103 1.928 25082 1.83 24120 45077 14
2021-09-30 1.9 1.9 0.08 1.98 1.98 1.8 50342 1.96 178179 1.91 50300 96404 19
2021-09-29 2 1.9 -0.12 1.88 2.1 1.83 73959 1.97 124213 1.88 84344 165617 45
2021-09-28 2.17 2 -0.17 2 2.25 1.96 116963 2.15 71141 2 133475 274841 47
2021-09-27 2.27 2.17 -0.16 2.11 2.37 2.06 163710 2.17 104155 2.2 192992 421302 61
2021-09-26 2.3 2.27 0.03 2.33 2.37 2.08 153396 2.32 124092 2.2 293180 659759 75
2021-09-23 2.242 2.295 0.053 2.295 2.45 2.25 181518 2.4 175677 2.3 413851 978512 124
2021-09-22 2.039 2.242 0.203 2.242 2.242 1.952 0 0 378996 2.242 526228 1140367 106
2021-09-21 1.862 2.039 0.177 2.039 2.048 1.676 957 2.039 112114 2 878894 1596836 181
2021-09-20 1.745 1.862 0.117 1.862 1.91 1.571 53515 1.909 201685 1.888 501898 885948 120
2021-09-19 1.587 1.745 0.158 1.745 1.745 1.6 0 0 101102 1.745 725286 1265529 106
2021-09-16 1.443 1.587 0.144 1.587 1.587 1.31 0 0 1065666 1.587 176862 274902 43
2021-09-15 1.592 1.443 -0.102 1.49 1.5 1.433 83457 1.443 61001 1.443 83951 121565 16
2021-09-14 1.592 1.592 -0.159 1.433 1.53 1.433 83709 1.58 41102 1.58 29548 42874 6
2021-09-13 1.592 1.592 -0.101 1.491 1.491 1.491 84357 1.491 16000 1.49 3000 4473 1
2021-09-12 1.592 1.592 -0.092 1.5 1.5 1.433 70857 1.495 0 0 910 1304 2
2021-09-09 1.592 1.592 -0.159 1.433 1.5 1.433 84009 1.433 0 0 7500 11083 3
2021-09-08 1.592 1.592 -1.592 0 0 0 68849 1.5 0 0 0 0 0
2021-09-07 1.592 1.592 -0.158 1.434 1.5 1.434 66901 1.5 6000 1.435 11500 17052 4
2021-09-06 1.592 1.592 -0.159 1.433 1.511 1.433 77719 1.52 0 0 23782 34373 8
2021-09-05 1.592 1.592 -0.082 1.51 1.61 1.51 68309 1.592 237750 1.51 53532 82915 18
2021-09-02 1.533 1.592 0.076 1.609 1.609 1.56 10000 1.609 51691 1.56 129309 205892 34
2021-09-01 1.608 1.533 -0.078 1.53 1.6 1.528 69032 1.57 1144 1.53 134606 206307 21
2021-08-31 1.608 1.608 -0.08 1.528 1.6 1.528 151551 1.528 0 0 44980 68860 12
2021-08-30 1.592 1.608 -0.012 1.58 1.668 1.58 47071 1.599 42126 1.58 69491 111723 15
2021-08-29 1.52 1.592 0.076 1.596 1.596 1.58 25760 1.596 79000 1.55 212391 338159 38
2021-08-26 1.453 1.52 0.072 1.525 1.525 1.485 65611 1.525 42000 1.485 274127 416754 33
2021-08-25 1.409 1.453 0.07 1.479 1.479 1.34 0 0 161464 1.479 132586 192678 17
2021-08-24 1.355 1.409 0.065 1.42 1.42 1.407 16340 1.42 74050 1.38 75660 106615 13
2021-08-23 1.355 1.355 0.05 1.405 1.406 1.375 41000 1.406 77000 1.35 56000 78423 10
2021-08-22 1.355 1.355 0.015 1.37 1.37 1.36 79000 1.374 43289 1.293 35094 48072 6
2021-08-19 1.355 1.355 -0.067 1.288 1.4 1.288 86144 1.359 32499 1.291 74366 96906 16
2021-08-18 1.382 1.355 0.018 1.4 1.441 1.32 72744 1.4 42550 1.321 139303 188792 25
2021-08-17 1.412 1.382 0.028 1.44 1.458 1.346 89487 1.44 28337 1.346 102135 141117 27
2021-08-16 1.412 1.412 0.046 1.458 1.459 1.351 37569 1.458 53995 1.402 20040 28908 10
2021-08-15 1.424 1.412 0.071 1.495 1.495 1.353 3519 1.495 114349 1.421 442215 624532 64
2021-08-11 1.424 1.424 0.071 1.495 1.495 1.46 0 0 128639 1.495 23530 35143 7
2021-08-10 1.494 1.424 -0.054 1.44 1.538 1.42 401500 1.56 38960 1.44 101741 144902 28
2021-08-09 1.554 1.494 -0.075 1.479 1.577 1.477 190639 1.479 0 0 183843 274751 34
2021-08-08 1.554 1.554 -1.554 0 0 0 115550 1.477 0 0 0 0 0
2021-08-05 1.554 1.554 -1.554 0 0 0 111550 1.477 0 0 0 0 0
2021-08-04 0 1.554 0 0 0 0 111550 1.477 0 0 0 0 0
2021-08-03 0 1.554 0 0 0 0 111550 1.477 0 0 0 0 0
2021-08-02 1.554 1.554 -1.554 0 0 0 117623 1.477 0 0 0 0 0
2021-08-01 1.554 1.554 -0.077 1.477 1.477 1.477 101550 1.477 0 0 1200 1772 3
2021-07-29 1.554 1.554 -1.554 0 0 0 222823 1.477 0 0 0 0 0
2021-07-28 1.554 1.554 -1.554 0 0 0 216750 1.477 0 0 0 0 0
2021-07-27 1.554 1.554 -1.554 0 0 0 197750 1.477 0 0 0 0 0
2021-07-26 1.554 1.554 -1.554 0 0 0 231750 1.477 0 0 0 0 0
2021-07-25 1.554 1.554 -0.077 1.477 1.477 1.477 226319 1.477 0 0 1000 1477 1
2021-07-18 1.554 1.554 -0.077 1.477 1.477 1.477 225270 1.477 0 0 4081 6028 3
2021-07-15 1.554 1.554 -1.554 0 0 0 229831 1.477 0 0 0 0 0
2021-07-14 0 1.554 0 0 0 0 276281 1.477 0 0 0 0 0
2021-07-13 1.554 1.554 -1.554 0 0 0 284834 1.477 0 0 0 0 0
2021-07-12 1.554 1.554 -1.554 0 0 0 278234 1.477 0 0 0 0 0
2021-07-11 1.554 1.554 -1.554 0 0 0 171661 1.477 0 0 0 0 0
2021-07-08 1.554 1.554 -1.554 0 0 0 167734 1.477 0 0 0 0 0
2021-07-07 1.554 1.554 -0.077 1.477 1.477 1.477 173161 1.477 0 0 300 443 1
2021-07-06 1.554 1.554 -1.554 0 0 0 180202 1.477 0 0 0 0 0
2021-07-05 1.554 1.554 -1.554 0 0 0 164565 1.477 0 0 0 0 0
2021-07-04 1.554 1.554 -1.554 0 0 0 154492 1.477 0 0 0 0 0
2021-06-30 1.554 1.554 -1.554 0 0 0 195902 1.477 0 0 0 0 0
2021-06-29 1.554 1.554 -1.554 0 0 0 210902 1.477 0 0 0 0 0
2021-06-28 1.554 1.554 -1.554 0 0 0 210902 1.477 0 0 0 0 0
2021-06-27 1.554 1.554 -1.554 0 0 0 200902 1.477 0 0 0 0 0
2021-06-24 0 1.554 0 0 0 0 185213 1.477 0 0 0 0 0
2021-06-23 1.554 1.554 -1.554 0 0 0 193286 1.477 0 0 0 0 0
2021-06-22 1.554 1.554 -1.554 0 0 0 211875 1.477 0 0 0 0 0
2021-06-21 1.554 1.554 -1.554 0 0 0 205802 1.477 0 0 0 0 0
2021-06-20 1.554 1.554 -1.554 0 0 0 201875 1.477 0 0 0 0 0
2021-06-17 1.554 1.554 -0.077 1.477 1.477 1.477 184402 1.477 0 0 200 295 1
2021-06-16 1.554 1.554 -0.077 1.477 1.477 1.477 201502 1.477 0 0 1 1 1
2021-06-15 1.554 1.554 -1.554 0 0 0 209183 1.477 0 0 0 0 0
2021-06-14 1.554 1.554 -1.554 0 0 0 197776 1.477 0 0 0 0 0
2021-06-13 0 1.554 0 0 0 0 161703 1.477 0 0 0 0 0
2021-06-10 1.554 1.554 -1.554 0 0 0 176276 1.477 0 0 0 0 0
2021-06-09 1.554 1.554 -1.554 0 0 0 170203 1.477 0 0 0 0 0
2021-06-08 1.554 1.554 -1.554 0 0 0 130693 1.477 0 0 0 0 0
2021-06-07 1.554 1.554 -1.554 0 0 0 130693 1.477 0 0 0 0 0
2021-06-06 1.554 1.554 -1.554 0 0 0 122193 1.477 0 0 0 0 0
2021-06-03 1.554 1.554 -1.554 0 0 0 124923 1.477 0 0 0 0 0
2021-06-02 1.554 1.554 -0.077 1.477 1.477 1.477 124923 1.477 0 0 300 443 1
2021-06-01 1.554 1.554 -1.554 0 0 0 132723 1.477 0 0 0 0 0
2021-05-31 1.554 1.554 -1.554 0 0 0 312723 1.477 0 0 0 0 0
2021-05-30 1.554 1.554 -0.077 1.477 1.477 1.477 328796 1.477 0 0 300 443 1
2021-05-27 1.554 1.554 -1.554 0 0 0 279113 1.477 0 0 0 0 0
2021-05-26 1.554 1.554 -1.554 0 0 0 279113 1.477 0 0 0 0 0
2021-05-25 1.554 1.554 -0.077 1.477 1.477 1.477 279113 1.477 0 0 300 443 1
2021-05-24 1.554 1.554 -1.554 0 0 0 274440 1.477 0 0 0 0 0
2021-05-23 1.554 1.554 -1.554 0 0 0 276440 1.477 0 0 0 0 0
2021-05-20 1.554 1.554 -1.554 0 0 0 277183 1.477 0 0 0 0 0
2021-05-19 1.554 1.554 -1.554 0 0 0 300393 1.477 0 0 0 0 0
2021-05-18 1.554 1.554 -0.077 1.477 1.477 1.477 266483 1.477 0 0 10300 15213 3
2021-05-17 1.554 1.554 -0.077 1.477 1.477 1.477 254783 1.477 0 0 10000 14770 1
2021-05-11 1.554 1.554 -0.077 1.477 1.477 1.477 266315 1.477 0 0 230 340 1
2021-05-10 1.554 1.554 -1.554 0 0 0 269025 1.477 0 0 0 0 0
2021-05-09 1.554 1.554 -1.554 0 0 0 267045 1.477 0 0 0 0 0
2021-05-06 1.554 1.554 -1.554 0 0 0 266545 1.477 0 0 0 0 0
2021-05-05 1.554 1.554 -1.554 0 0 0 78535 1.477 0 0 0 0 0
2021-05-04 1.554 1.554 -1.554 0 0 0 79040 1.477 0 0 0 0 0
2021-04-28 1.554 1.554 -0.077 1.477 1.477 1.477 80535 1.477 0 0 300 443 1
2021-04-27 1.554 1.554 -1.554 0 0 0 52800 1.477 0 0 0 0 0
2021-04-26 1.554 1.554 -1.554 0 0 0 109165 1.477 0 0 0 0 0
2021-04-25 1.554 1.554 -1.554 0 0 0 110610 1.477 0 0 0 0 0
2021-04-22 1.554 1.554 -1.554 0 0 0 110810 1.477 0 0 0 0 0
2021-04-21 0 1.554 0 0 0 0 110810 1.477 0 0 0 0 0
2021-04-20 1.554 1.554 -1.554 0 0 0 125630 1.477 0 0 0 0 0
2021-04-19 1.554 1.554 -1.554 0 0 0 94688 1.477 0 0 0 0 0
2021-04-18 1.554 1.554 -1.554 0 0 0 90955 1.477 0 0 0 0 0
2021-04-15 1.554 1.554 -1.554 0 0 0 122865 1.477 0 0 0 0 0
2021-04-14 0 1.554 0 0 0 0 120865 1.477 0 0 0 0 0
2021-04-13 1.554 1.554 -1.554 0 0 0 122865 1.477 0 0 0 0 0
2021-04-12 1.554 1.554 -1.554 0 0 0 120865 1.477 0 0 0 0 0
2021-04-11 1.554 1.554 -1.554 0 0 0 108465 1.477 0 0 0 0 0
2021-04-08 1.554 1.554 -0.077 1.477 1.477 1.477 111635 1.477 0 0 200 295 1
2021-04-07 1.554 1.554 -0.077 1.477 1.477 1.477 111835 1.477 0 0 1000 1477 1
2021-04-06 1.554 1.554 -1.554 0 0 0 140835 1.477 0 0 0 0 0
2021-04-05 1.554 1.554 -1.554 0 0 0 139390 1.477 0 0 0 0 0
2021-04-04 1.554 1.554 -1.554 0 0 0 83960 1.477 0 0 0 0 0
2021-04-01 1.554 1.554 -0.077 1.477 1.477 1.477 83960 1.477 0 0 5500 8124 2
2021-03-31 1.554 1.554 -1.554 0 0 0 75725 1.477 0 0 0 0 0
2021-03-30 0 1.554 0 0 0 0 100725 1.477 0 0 0 0 0
2021-03-29 0 1.554 0 0 0 0 100725 1.477 0 0 0 0 0
2021-03-28 0 1.554 0 0 0 0 100725 1.477 0 0 0 0 0
2021-03-25 1.554 1.554 -1.554 0 0 0 100725 1.477 0 0 0 0 0
2021-03-24 1.554 1.554 -1.554 0 0 0 90905 1.477 0 0 0 0 0
2021-03-23 1.554 1.554 -1.554 0 0 0 62905 1.477 0 0 0 0 0
2021-03-22 1.554 1.554 -1.554 0 0 0 62905 1.477 0 0 0 0 0
2021-03-21 1.554 1.554 -1.554 0 0 0 62905 1.477 0 0 0 0 0
2021-03-18 1.554 1.554 -1.554 0 0 0 32937 1.477 0 0 0 0 0
2021-03-17 0 1.554 0 0 0 0 101872 1.477 0 0 0 0 0
2021-03-16 1.554 1.554 -1.554 0 0 0 116672 1.477 0 0 0 0 0
2021-03-15 1.554 1.554 -0.077 1.477 1.477 1.477 101852 1.477 0 0 5400 7976 3
2021-03-14 1.554 1.554 -1.554 0 0 0 116220 1.477 0 0 0 0 0
2021-03-11 1.554 1.554 -1.554 0 0 0 116220 1.477 0 0 0 0 0
2021-03-10 1.554 1.554 -1.554 0 0 0 114540 1.477 0 0 0 0 0
2021-03-09 1.554 1.554 -1.554 0 0 0 92700 1.477 0 0 0 0 0
2021-03-08 1.554 1.554 -0.077 1.477 1.477 1.477 92700 1.477 0 0 5000 7385 2
2021-03-07 1.554 1.554 -0.074 1.48 1.48 1.477 79750 1.5 0 0 13000 19231 3
2021-03-04 1.554 1.554 -0.077 1.477 1.477 1.477 58940 1.53 0 0 1000 1477 1
2021-03-03 1.554 1.554 -0.024 1.53 1.53 1.48 54940 1.53 0 0 1220 1845 3
2021-03-02 1.554 1.554 -0.076 1.478 1.48 1.477 50110 1.48 0 0 34664 51232 7
2021-03-01 1.554 1.554 -0.077 1.477 1.477 1.477 34410 1.48 0 0 7500 11078 4
2021-02-28 1.554 1.554 -0.074 1.48 1.519 1.48 30000 1.55 0 0 29820 44158 8
2021-02-25 1.554 1.554 -0.077 1.477 1.508 1.477 78758 1.56 0 0 42190 62395 11
2021-02-24 1.554 1.554 -0.075 1.479 1.525 1.477 50758 1.562 0 0 10007 14929 8
2021-02-23 1.554 1.554 -0.077 1.477 1.48 1.477 50758 1.562 0 0 21978 32470 5
2021-02-22 1.554 1.554 -0.054 1.5 1.561 1.5 50758 1.562 0 0 53478 80605 17
2021-02-21 1.539 1.554 0.023 1.562 1.562 1.501 50758 1.562 5000 1.47 90328 140346 15
2021-02-18 1.488 1.539 0.022 1.51 1.562 1.414 104864 1.562 59000 1.47 196286 302110 36
2021-02-17 1.488 1.488 0.05 1.538 1.562 1.538 6000 1.55 0 0 44451 69341 12
2021-02-16 1.418 1.488 0.07 1.488 1.488 1.488 0 0 75000 1.355 181500 270072 24
2021-02-15 1.351 1.418 0.067 1.418 1.418 1.418 0 0 70000 1.29 102663 145576 16
2021-02-14 1.351 1.351 0.067 1.418 1.418 1.4 0 0 70000 1.29 55043 77937 14
2021-02-11 1.317 1.351 0.065 1.382 1.382 1.28 0 0 62000 1.28 130936 176878 29
2021-02-10 1.277 1.317 0.061 1.338 1.34 1.281 10000 1.34 80000 1.28 123993 163304 31
2021-02-09 1.222 1.277 0.061 1.283 1.283 1.183 0 0 82000 1.223 175925 224603 46
2021-02-08 1.199 1.222 0.059 1.258 1.258 1.2 0 0 28000 1.182 188457 230252 28
2021-02-07 1.167 1.199 0.058 1.225 1.225 1.14 0 0 58482 1.225 202129 242436 24
2021-02-04 1.167 1.167 -0.027 1.14 1.14 1.109 83507 1.14 0 0 10056 11154 3
2021-02-03 1.167 1.167 -1.167 0 0 0 78563 1.14 0 0 0 0 0
2021-02-02 1.167 1.167 -0.058 1.109 1.109 1.109 78563 1.14 0 0 20000 22180 5
2021-02-01 1.167 1.167 -1.167 0 0 0 84629 1.17 0 0 0 0 0
2021-01-31 1.167 1.167 -1.167 0 0 0 79629 1.17 0 0 0 0 0
2021-01-27 1.167 1.167 -1.167 0 0 0 83179 1.16 0 0 0 0 0
2021-01-26 1.167 1.167 -0.057 1.11 1.11 1.11 83179 1.16 0 0 3660 4063 4
2021-01-25 1.167 1.167 -1.167 0 0 0 85079 1.16 0 0 0 0 0
2021-01-24 1.167 1.167 -1.167 0 0 0 85079 1.16 0 0 0 0 0
2021-01-21 1.167 1.167 -1.167 0 0 0 85079 1.16 0 0 0 0 0
2021-01-20 1.167 1.167 -1.167 0 0 0 83179 1.165 0 0 0 0 0
2021-01-19 0 1.167 0 0 0 0 83179 1.16 0 0 0 0 0
2021-01-18 1.167 1.167 -1.167 0 0 0 83179 1.16 0 0 0 0 0
2021-01-17 1.167 1.167 -1.167 0 0 0 83179 1.16 1500 1.11 0 0 0
2021-01-14 1.167 1.167 -0.057 1.11 1.11 1.109 83179 1.16 1433 1.11 11177 12403 7
2021-01-13 1.167 1.167 -1.167 0 0 0 83939 1.12 0 0 0 0 0
2021-01-12 1.167 1.167 -1.167 0 0 0 90439 1.11 0 0 0 0 0
2021-01-11 1.167 1.167 -1.167 0 0 0 86793 1.11 0 0 0 0 0
2021-01-10 1.167 1.167 -1.167 0 0 0 70293 1.12 0 0 0 0 0
2021-01-06 1.167 1.167 -0.047 1.12 1.12 1.12 70293 1.12 0 0 29000 32480 3
2021-01-05 1.167 1.167 -0.057 1.11 1.12 1.11 99293 1.12 0 0 12066 13397 5
2021-01-04 1.167 1.167 -1.167 0 0 0 97143 1.12 3646 1.11 0 0 0
2021-01-03 1.167 1.167 -1.167 0 0 0 106143 1.12 3646 1.11 0 0 0
2020-12-31 1.167 1.167 -0.047 1.12 1.12 1.12 106143 1.12 0 0 1400 1568 2
2020-12-30 1.167 1.167 -0.057 1.11 1.11 1.109 103033 1.12 0 0 34139 37884 6
2020-12-29 0 1.167 0 0 0 0 138472 1.109 0 0 0 0 0
2020-12-28 1.167 1.167 -0.057 1.11 1.11 1.11 138472 1.109 0 0 3500 3885 2
2020-12-27 1.167 1.167 -0.058 1.109 1.109 1.109 100972 1.109 0 0 4600 5101 1
2020-12-24 1.167 1.167 -1.167 0 0 0 101072 1.109 0 0 0 0 0
2020-12-23 1.167 1.167 -0.007 1.16 1.16 1.16 101072 1.109 0 0 1194 1385 1
2020-12-22 1.167 1.167 -0.058 1.109 1.109 1.109 101934 1.109 0 0 3088 3425 1
2020-12-21 1.167 1.167 -1.167 0 0 0 82533 1.17 0 0 0 0 0
2020-12-20 1.167 1.167 -0.058 1.109 1.114 1.109 82533 1.17 0 0 45412 50467 10
2020-12-17 1.167 1.167 -0.058 1.109 1.109 1.109 82865 1.16 0 0 7699 8538 2
2020-12-16 1.167 1.167 -1.167 0 0 0 95873 1.16 0 0 0 0 0
2020-12-15 1.167 1.167 -0.058 1.109 1.109 1.109 125873 1.16 0 0 4000 4436 1
2020-12-14 1.167 1.167 -1.167 0 0 0 72139 1.168 0 0 0 0 0
2020-12-13 1.167 1.167 -1.167 0 0 0 72139 1.168 0 0 0 0 0
2020-12-10 1.167 1.167 -0.058 1.109 1.109 1.109 78533 1.17 0 0 3600 3992 1
2020-12-09 1.167 1.167 -0.058 1.109 1.111 1.109 78533 1.17 0 0 18400 20424 4
2020-12-08 1.167 1.167 -0.057 1.11 1.11 1.11 90533 1.17 0 0 1000 1110 1
2020-12-07 1.167 1.167 -1.167 0 0 0 90533 1.17 5000 1.109 0 0 0
2020-12-06 1.167 1.167 -0.052 1.115 1.17 1.115 55533 1.2 6000 1.11 7082 8171 3
2020-12-03 1.167 1.167 -1.167 0 0 0 55533 1.2 0 0 0 0 0
2020-12-02 1.167 1.167 -0.057 1.11 1.12 1.11 65533 1.2 0 0 7000 7811 3
2020-12-01 1.167 1.167 -1.167 0 0 0 58807 1.2 75000 1.11 0 0 0
2020-11-30 1.167 1.167 -0.047 1.12 1.121 1.12 93807 1.17 75000 1.11 11769 13185 4
2020-11-29 1.167 1.167 -0.057 1.11 1.19 1.11 54057 1.2 0 0 4671 5224 3
2020-11-26 1.167 1.167 -1.167 0 0 0 84507 1.2 0 0 0 0 0
2020-11-25 1.167 1.167 -0.053 1.114 1.17 1.114 84507 1.2 0 0 41525 48107 5
2020-11-24 1.167 1.167 -0.058 1.109 1.18 1.109 52032 1.17 0 0 59560 66473 8
2020-11-23 1.167 1.167 0.003 1.17 1.205 1.17 39507 1.205 0 0 11244 13205 9
2020-11-22 1.167 1.167 -1.167 0 0 0 54507 1.205 0 0 0 0 0
2020-11-19 1.167 1.167 -0.053 1.114 1.16 1.114 39507 1.205 0 0 10700 12407 5
2020-11-18 1.205 1.167 -0.044 1.161 1.21 1.161 187883 1.21 0 0 95500 111459 10
2020-11-17 1.205 1.205 -1.205 0 0 0 150576 1.24 51370 1.166 0 0 0
2020-11-16 1.218 1.205 -0.004 1.214 1.214 1.167 33000 1.24 16370 1.166 30500 36752 5
2020-11-15 1.184 1.218 0.045 1.229 1.243 1.17 55507 1.229 0 0 94412 114989 16
2020-11-12 1.161 1.184 0.058 1.219 1.219 1.129 0 0 50000 1.13 56782 67252 9
2020-11-11 1.161 1.161 0.058 1.219 1.219 1.16 0 0 60000 1.11 23686 28542 5
2020-11-10 1.107 1.161 0.055 1.162 1.162 1.149 0 0 80000 1.102 73005 84728 17
2020-11-09 1.095 1.107 -0.005 1.09 1.149 1.09 0 0 35000 1.052 125887 139375 13
2020-11-08 1.095 1.095 0.005 1.1 1.13 1.072 39662 1.13 0 0 27016 29338 5
2020-11-05 1.129 1.095 -0.044 1.085 1.13 1.073 105883 1.13 0 0 76628 83920 11
2020-11-04 1.119 1.129 0.011 1.13 1.13 1.128 96883 1.145 0 0 40000 45169 8
2020-11-03 1.119 1.119 0.032 1.151 1.156 1.151 92223 1.154 0 0 1767 2036 2
2020-11-02 1.119 1.119 -0.055 1.064 1.064 1.064 46704 1.156 0 0 7250 7714 3
2020-11-01 1.119 1.119 -0.055 1.064 1.064 1.064 41704 1.159 120 1.064 13000 13832 1
2020-10-28 1.119 1.119 -0.055 1.064 1.1 1.064 19593 1.144 0 0 17313 18781 4
2020-10-27 1.119 1.119 -0.028 1.091 1.17 1.091 44518 1.144 0 0 26287 28681 5
2020-10-26 1.119 1.119 0.051 1.17 1.17 1.064 50543 1.144 0 0 3050 3251 2
2020-10-25 1.119 1.119 -1.119 0 0 0 50593 1.144 0 0 0 0 0
2020-10-22 1.119 1.119 -1.119 0 0 0 50593 1.144 0 0 0 0 0
2020-10-21 1.119 1.119 -1.119 0 0 0 50593 1.144 300 1.064 0 0 0
2020-10-20 1.119 1.119 0.021 1.14 1.14 1.067 49593 1.144 0 0 7006 7476 2
2020-10-19 1.119 1.119 -1.119 0 0 0 53593 1.143 0 0 0 0 0
2020-10-18 1.119 1.119 -1.119 0 0 0 39593 1.144 0 0 0 0 0
2020-10-15 1.119 1.119 -1.119 0 0 0 43593 1.143 0 0 0 0 0
2020-10-14 1.119 1.119 -0.019 1.1 1.1 1.07 43593 1.143 300 1.065 18725 20342 4
2020-10-13 1.119 1.119 -1.119 0 0 0 39593 1.144 3025 1.07 0 0 0
2020-10-12 1.119 1.119 -0.049 1.07 1.07 1.07 39593 1.144 2800 1.07 2000 2140 1
2020-10-11 1.119 1.119 -0.049 1.07 1.075 1.07 39593 1.144 300 1.065 15000 16100 2
2020-10-07 1.119 1.119 0 1.119 1.125 1.1 39593 1.139 0 0 18000 20086 3
2020-10-06 1.119 1.119 -0.055 1.064 1.12 1.064 53593 1.125 0 0 19425 21228 3
2020-10-05 1.099 1.119 0.021 1.12 1.12 1.117 14093 1.153 0 0 30000 33578 5
2020-10-04 1.073 1.099 -0.013 1.06 1.126 1.06 1000 1.119 35000 1.035 51125 56194 16
2020-10-01 1.022 1.073 0.051 1.073 1.073 1.073 0 0 6000 1.073 42000 45066 5
2020-09-30 0.99 1.022 0.049 1.039 1.039 0.941 0 0 0 0 108919 111311 24
2020-09-29 0.99 0.99 -0.048 0.942 0.945 0.942 57623 0.989 0 0 23159 21840 5
2020-09-28 0.99 0.99 -0.048 0.942 0.95 0.942 44891 0.998 0 0 20000 18864 4
2020-09-27 0.99 0.99 -0.04 0.95 1 0.95 24496 1.017 1000 0.95 29772 28459 5
2020-09-24 0.974 0.99 -0.008 0.966 1.015 0.965 11516 1.01 6000 0.931 60548 59923 12
2020-09-23 0.974 0.974 -0.974 0 0 0 54196 0.98 6000 0.931 0 0 0
2020-09-22 0.974 0.974 -0.974 0 0 0 36216 0.97 6000 0.931 0 0 0
2020-09-21 0.974 0.974 -0.042 0.932 0.932 0.932 36216 0.98 6000 0.931 5000 4660 1
2020-09-20 0.974 0.974 -0.004 0.97 0.97 0.97 31216 0.989 4000 0.93 5000 4850 1
2020-09-17 0.974 0.974 -0.974 0 0 0 27516 0.998 1000 0.93 0 0 0
2020-09-16 0.974 0.974 -0.044 0.93 0.93 0.93 32000 0.999 1000 0.93 10000 9300 1
2020-09-15 0.974 0.974 -0.044 0.93 0.931 0.93 21000 1.016 0 0 4000 3721 2
2020-09-14 0.974 0.974 -0.043 0.931 0.941 0.927 21000 1.016 1020 0.927 11516 10822 6
2020-09-13 0.974 0.974 -0.044 0.93 0.93 0.93 21000 1.01 0 0 4000 3720 1
2020-09-10 0.974 0.974 -0.974 0 0 0 32516 1.012 0 0 0 0 0
2020-09-09 0.974 0.974 -0.034 0.94 0.94 0.94 11516 1.022 0 0 630 592 1
2020-09-08 0.974 0.974 -0.044 0.93 0.93 0.93 0 0 0 0 1000 930 1
2020-09-02 1.015 1.015 -1.015 0 0 0 33091 1.027 5017 0.965 0 0 0
2020-09-01 1.015 1.015 -1.015 0 0 0 43091 1.049 5017 0.98 0 0 0
2020-08-31 1.015 1.015 0.015 1.03 1.03 1 31691 1.049 5017 0.98 11800 12054 5
2020-08-30 1.015 1.015 0.034 1.049 1.049 0.97 20000 1.05 3000 0.978 27000 26708 9
2020-08-27 1.015 1.015 0.005 1.02 1.02 1.02 45000 1.05 5000 0.97 3000 3060 1
2020-08-26 1.015 1.015 -1.015 0 0 0 25000 1.06 5000 0.97 0 0 0
2020-08-25 1.015 1.015 -1.015 0 0 0 25000 1.06 5000 0.97 0 0 0
2020-08-24 1.015 1.015 -1.015 0 0 0 0 0 0 0 0 0 0
2020-08-23 0.996 1.015 0.049 1.045 1.045 0.989 0 0 0 0 75532 76656 24
2020-08-19 0.996 0.996 -0.996 0 0 0 43203 0.989 0 0 0 0 0
2020-08-18 0.996 0.996 -0.996 0 0 0 43203 0.989 0 0 0 0 0
2020-08-17 0.996 0.996 -0.996 0 0 0 37003 0.989 0 0 0 0 0
2020-08-16 0.996 0.996 -0.996 0 0 0 6003 0.989 0 0 0 0 0
2020-08-13 0.996 0.996 -0.996 0 0 0 6003 0.989 0 0 0 0 0
2020-08-12 0.996 0.996 -0.996 0 0 0 16003 0.99 0 0 0 0 0
2020-08-11 0.996 0.996 -0.996 0 0 0 12003 0.999 0 0 0 0 0
2020-08-10 0.996 0.996 -0.048 0.948 0.948 0.947 12003 0.999 0 0 13250 12554 7
2020-08-09 0.996 0.996 -0.996 0 0 0 8503 1 4416 0.947 0 0 0
2020-08-06 0.996 0.996 -0.996 0 0 0 8503 1.015 4416 0.947 0 0 0
2020-08-05 0.996 0.996 -0.996 0 0 0 12503 1.015 4416 0.947 0 0 0
2020-08-04 0.996 0.996 -0.996 0 0 0 6500 1.044 4416 0.947 0 0 0
2020-07-29 0.996 0.996 -0.996 0 0 0 7503 1.014 4416 0.947 0 0 0
2020-07-28 0.996 0.996 -0.996 0 0 0 7503 1.014 4416 0.947 0 0 0
2020-07-27 0.996 0.996 -0.048 0.948 0.948 0.948 7503 1.018 4416 0.947 2480 2351 3
2020-07-26 0.996 0.996 -0.049 0.947 0.947 0.947 7503 1.018 4416 0.947 400 379 1
2020-07-22 0.996 0.996 0.029 1.025 1.025 1.019 10003 1.028 0 0 11050 11303 6
2020-07-21 0.996 0.996 -0.044 0.952 0.952 0.952 17052 1.024 0 0 100 95 1
2020-07-20 0.996 0.996 -0.996 0 0 0 12052 1.027 0 0 0 0 0
2020-07-19 0.996 0.996 -0.996 0 0 0 32052 0.99 0 0 0 0 0
2020-07-16 0.996 0.996 -0.996 0 0 0 12052 1.027 0 0 0 0 0
2020-07-15 0.996 0.996 -0.996 0 0 0 28552 0.947 0 0 0 0 0
2020-07-14 0.996 0.996 -0.996 0 0 0 12052 1.02 0 0 0 0 0
2020-07-13 0.996 0.996 -0.996 0 0 0 12052 1.02 0 0 0 0 0
2020-07-12 0.996 0.996 -0.996 0 0 0 12052 1.026 0 0 0 0 0
2020-07-09 0.996 0.996 -0.996 0 0 0 12052 1.026 0 0 0 0 0
2020-07-08 0.996 0.996 -0.048 0.948 0.948 0.948 12052 1.028 0 0 4499 4265 1
2020-07-07 0.996 0.996 0.038 1.034 1.034 1.034 10003 1.034 0 0 1600 1654 1
2020-07-06 0.996 0.996 0.039 1.035 1.035 0.95 9000 1.04 0 0 6499 6306 5
2020-07-05 0.996 0.996 -0.996 0 0 0 9500 1 0 0 0 0 0
2020-06-30 0.996 0.996 -0.996 0 0 0 9500 1 0 0 0 0 0
2020-06-29 0.996 0.996 -0.996 0 0 0 9500 1 0 0 0 0 0
2020-06-28 0.996 0.996 -0.049 0.947 0.948 0.947 9500 1 0 0 10001 9477 4
2020-06-25 0.996 0.996 -0.996 0 0 0 500 1 6209 0.961 0 0 0
2020-06-24 0.996 0.996 -0.035 0.961 0.961 0.961 5500 1.04 5209 0.95 3000 2883 1
2020-06-23 0.996 0.996 -0.996 0 0 0 5500 1.04 6209 0.96 0 0 0
2020-06-22 0.996 0.996 -0.046 0.95 0.95 0.95 5500 1.04 6209 0.95 5791 5501 2
2020-06-21 0.996 0.996 -0.996 0 0 0 5500 1.04 11000 0.95 0 0 0
2020-06-18 0.996 0.996 -0.996 0 0 0 500 1.04 5000 0.948 0 0 0
2020-06-17 0.996 0.996 0.004 1 1 1 500 1.04 0 0 4900 4900 1
2020-06-16 0.996 0.996 -0.996 0 0 0 5400 1 0 0 0 0 0
2020-06-15 0.996 0.996 0.004 1 1 1 5400 1 0 0 100 100 1
2020-06-14 0.996 0.996 0.004 1 1 0.996 5000 1 0 0 2000 1999 2
2020-06-11 1.048 0.996 -0.004 1.044 1.044 0.996 70734 1.048 0 0 52549 52342 3
2020-06-10 1.048 1.048 -1.048 0 0 0 80734 1.047 0 0 0 0 0
2020-06-09 1.048 1.048 -1.048 0 0 0 75734 1.048 0 0 0 0 0
2020-06-08 1.048 1.048 -1.048 0 0 0 75734 1.048 0 0 0 0 0
2020-06-07 1.048 1.048 -0.001 1.047 1.047 1.047 75734 1.048 0 0 10000 10470 2
2020-06-04 1.103 1.048 -0.055 1.048 1.048 1.048 40034 1.05 0 0 29000 30392 9
2020-06-03 1.103 1.103 -0.055 1.048 1.048 1.048 25693 1.14 0 0 5000 5240 1
2020-06-02 1.103 1.103 -0.053 1.05 1.05 1.05 17393 1.15 0 0 21520 22596 3
2020-05-31 1.103 1.103 -1.103 0 0 0 22193 1.154 0 0 0 0 0
2020-05-17 1.103 1.103 -1.103 0 0 0 89913 1.048 0 0 0 0 0
2020-05-14 0 1.103 0 0 0 0 94713 1.048 0 0 0 0 0
2020-05-13 1.103 1.103 -1.103 0 0 0 94713 1.048 0 0 0 0 0
2020-05-12 1.103 1.103 -1.103 0 0 0 90413 1.048 0 0 0 0 0
2020-05-11 1.103 1.103 -1.103 0 0 0 75693 1.048 0 0 0 0 0
2020-05-10 1.103 1.103 -1.103 0 0 0 40693 1.048 0 0 0 0 0
2020-05-07 1.103 1.103 -0.053 1.05 1.05 1.05 23893 1.129 0 0 480 504 1
2020-05-06 1.103 1.103 -0.053 1.05 1.07 1.05 32593 1.06 0 0 22471 23792 5
2020-05-05 1.103 1.103 -0.044 1.059 1.059 1.059 34914 1.06 0 0 4800 5083 1
2020-05-04 1.103 1.103 -1.103 0 0 0 34914 1.06 0 0 0 0 0
2020-05-03 1.103 1.103 -1.103 0 0 0 34914 1.06 0 0 0 0 0
2020-04-30 1.103 1.103 -1.103 0 0 0 34914 1.06 0 0 0 0 0
2020-04-29 1.103 1.103 -1.103 0 0 0 34914 1.06 0 0 0 0 0
2020-04-28 1.103 1.103 -0.055 1.048 1.048 1.048 35855 1.07 0 0 2000 2096 1
2020-04-27 1.103 1.103 -0.055 1.048 1.048 1.048 31441 1.08 0 0 7150 7493 3
2020-04-26 1.103 1.103 -0.055 1.048 1.048 1.048 27441 1.048 0 0 5000 5240 1
2020-04-23 1.103 1.103 -0.055 1.048 1.048 1.048 36441 1.048 0 0 22353 23425 6
2020-04-22 1.103 1.103 -0.055 1.048 1.048 1.048 58794 1.048 0 0 3250 3406 2
2020-04-21 0 1.103 0 0 0 0 74844 1.048 0 0 0 0 0
2020-04-16 0 1.103 0 0 0 0 74844 1.048 0 0 0 0 0
2020-04-15 1.103 1.103 -1.103 0 0 0 74844 1.048 0 0 0 0 0
2020-04-14 1.103 1.103 -1.103 0 0 0 74844 1.048 0 0 0 0 0
2020-04-13 1.103 1.103 -1.103 0 0 0 114844 1.048 0 0 0 0 0
2020-04-12 1.103 1.103 -0.055 1.048 1.048 1.048 118844 1.048 0 0 597 625 2
2020-04-09 1.103 1.103 -0.055 1.048 1.049 1.048 119441 1.048 0 0 2000 2097 2
2020-04-08 0 1.103 0 0 0 0 121441 1.048 0 0 0 0 0
2020-04-07 1.103 1.103 -1.103 0 0 0 121441 1.048 0 0 0 0 0
2020-04-06 0 1.103 0 0 0 0 106441 1.048 0 0 0 0 0
2020-04-05 0 1.103 0 0 0 0 106441 1.048 0 0 0 0 0
2020-04-02 1.103 1.103 -1.103 0 0 0 85141 1.048 0 0 0 0 0
2020-04-01 0 1.103 0 0 0 0 131141 1.048 0 0 0 0 0
2020-03-31 1.103 1.103 -0.055 1.048 1.048 1.048 131141 1.048 0 0 1200 1258 1
2020-03-30 1.103 1.103 -1.103 0 0 0 112932 1.048 0 0 0 0 0
2020-03-29 1.103 1.103 -0.055 1.048 1.048 1.048 112932 1.048 0 0 10276 10769 5
2020-03-26 1.103 1.103 -1.103 0 0 0 93208 1.048 0 0 0 0 0
2020-03-25 0 1.103 0 0 0 0 101208 1.048 0 0 0 0 0
2020-03-24 1.103 1.103 -1.103 0 0 0 113408 1.048 0 0 0 0 0
2020-03-23 1.103 1.103 -1.103 0 0 0 103408 1.048 0 0 0 0 0
2020-03-22 1.103 1.103 -1.103 0 0 0 131412 1.048 0 0 0 0 0
2020-03-19 1.103 1.103 -1.103 0 0 0 137412 1.048 0 0 0 0 0
2020-03-18 0 1.103 0 0 0 0 125212 1.048 0 0 0 0 0
2020-03-17 1.103 1.103 -1.103 0 0 0 125212 1.048 0 0 0 0 0
2020-03-16 1.103 1.103 -0.055 1.048 1.048 1.048 91212 1.048 0 0 69 72 1
2020-03-15 1.103 1.103 -1.103 0 0 0 91281 1.05 0 0 0 0 0
2020-03-11 1.103 1.103 -0.053 1.05 1.05 1.05 105281 1.05 0 0 25000 26250 1
2020-03-10 1.103 1.103 -0.053 1.05 1.05 1.05 125504 1.05 0 0 6996 7346 1
2020-03-09 1.103 1.103 -1.103 0 0 0 132500 1.05 0 0 0 0 0
2020-03-08 1.103 1.103 -1.103 0 0 0 72500 1.117 0 0 0 0 0
2020-03-05 1.103 1.103 -1.103 0 0 0 72500 1.117 0 0 0 0 0
2020-03-04 1.103 1.103 -0.053 1.05 1.05 1.05 43800 1.119 0 0 9370 9839 1
2020-03-03 1.103 1.103 -0.053 1.05 1.05 1.05 54500 1.08 0 0 7999 8399 1
2020-03-02 1.103 1.103 -1.103 0 0 0 58576 1.05 0 0 0 0 0
2020-03-01 1.103 1.103 -1.103 0 0 0 45800 1.12 0 0 0 0 0
2020-02-27 1.103 1.103 -1.103 0 0 0 45800 1.12 0 0 0 0 0
2020-02-26 1.103 1.103 -1.103 0 0 0 49800 1.12 0 0 0 0 0
2020-02-12 0 1.135 0 0 0 0 129600 1.079 0 0 0 0 0
2020-02-11 1.135 1.135 -0.056 1.079 1.079 1.079 129600 1.079 0 0 3000 3237 1
2020-02-10 1.135 1.135 -0.056 1.079 1.079 1.079 132600 1.079 0 0 10000 10790 2
2020-02-09 0 1.135 0 0 0 0 142600 1.079 0 0 0 0 0
2020-02-06 1.135 1.135 -0.056 1.079 1.079 1.079 145100 1.079 0 0 11700 12624 2
2020-01-16 1.135 1.135 -1.135 0 0 0 28700 1.079 0 0 0 0 0
2020-01-15 1.135 1.135 -1.135 0 0 0 23700 1.079 0 0 0 0 0
2020-01-14 0 1.135 0 0 0 0 51176 1.079 0 0 0 0 0
2020-01-13 1.135 1.135 -1.135 0 0 0 51176 1.079 0 0 0 0 0
2019-12-12 1.135 1.135 -1.135 0 0 0 62607 1.079 0 0 0 0 0
2019-12-11 0 1.135 0 0 0 0 63417 1.079 0 0 0 0 0
2019-12-10 1.135 1.135 -1.135 0 0 0 63417 1.079 0 0 0 0 0
2019-12-09 1.135 1.135 -1.135 0 0 0 56776 1.079 0 0 0 0 0
2019-12-08 1.135 1.135 -1.135 0 0 0 56776 1.079 0 0 0 0 0
2019-12-05 1.135 1.135 -1.135 0 0 0 50966 1.079 0 0 0 0 0
2019-12-04 1.135 1.135 -1.135 0 0 0 51776 1.079 0 0 0 0 0
2019-12-03 1.135 1.135 -1.135 0 0 0 51776 1.079 0 0 0 0 0
2019-12-02 1.135 1.135 -0.046 1.089 1.089 1.089 51776 1.079 0 0 1000 1089 1
2019-12-01 1.135 1.135 -1.135 0 0 0 49676 1.089 0 0 0 0 0
2019-11-28 1.135 1.135 -1.135 0 0 0 43036 1.099 0 0 0 0 0
2019-11-27 0 1.135 0 0 0 0 47090 1.097 0 0 0 0 0
2019-11-26 1.135 1.135 -1.135 0 0 0 47090 1.097 0 0 0 0 0
2019-11-25 0 1.135 0 0 0 0 47900 1.098 0 0 0 0 0
2019-11-24 1.135 1.135 -1.135 0 0 0 47900 1.098 0 0 0 0 0
2019-11-21 1.135 1.135 -0.035 1.1 1.1 1.1 47900 1.099 0 0 750 825 1
2019-11-20 1.135 1.135 -1.135 0 0 0 47650 1.1 0 0 0 0 0
2019-11-19 0 1.135 0 0 0 0 47650 1.1 0 0 0 0 0
2019-11-18 1.135 1.135 -1.135 0 0 0 47650 1.1 0 0 0 0 0
2019-11-17 1.135 1.135 -0.025 1.11 1.11 1.11 46187 1.1 0 0 23 26 1
2019-11-14 1.135 1.135 -0.026 1.109 1.109 1.09 18234 1.11 0 0 1000 1108 2
2019-11-13 1.135 1.135 -1.135 0 0 0 18259 1.09 0 0 0 0 0
2019-11-12 1.135 1.135 -1.135 0 0 0 19259 1.09 0 0 0 0 0
2019-11-11 1.135 1.135 -1.135 0 0 0 18449 1.09 0 0 0 0 0
2019-11-07 0 1.135 0 0 0 0 18449 1.09 0 0 0 0 0
2019-11-06 0 1.135 0 0 0 0 18449 1.09 0 0 0 0 0
2019-11-05 1.135 1.135 -1.135 0 0 0 18449 1.09 0 0 0 0 0
2019-11-04 1.135 1.135 -0.045 1.09 1.09 1.09 22424 1.11 0 0 7225 7875 1
2019-11-03 1.135 1.135 -1.135 0 0 0 22424 1.11 0 0 0 0 0
2019-10-31 1.135 1.135 -0.056 1.079 1.079 1.079 15824 1.13 0 0 6000 6474 1
2019-10-30 1.135 1.135 -0.056 1.079 1.079 1.079 25334 1.13 0 0 5000 5395 4
2019-10-29 1.135 1.135 -0.056 1.079 1.079 1.079 25334 1.13 0 0 3810 4111 1
2019-10-28 1.135 1.135 -0.056 1.079 1.079 1.079 21334 1.14 0 0 4810 5190 2
2019-10-27 1.135 1.135 -1.135 0 0 0 20524 1.14 1000 1.079 0 0 0
2019-10-24 1.135 1.135 -0.056 1.079 1.079 1.079 21334 1.14 0 0 8483 9153 4
2019-10-23 1.135 1.135 -1.135 0 0 0 20234 1.15 0 0 0 0 0
2019-10-22 1.135 1.135 -0.015 1.12 1.12 1.12 20234 1.15 0 0 4276 4789 2
2019-10-21 1.135 1.135 -1.135 0 0 0 30074 1.12 0 0 0 0 0
2019-10-20 1.135 1.135 -1.135 0 0 0 27700 1.12 0 0 0 0 0
2019-10-17 1.135 1.135 -1.135 0 0 0 27700 1.12 0 0 0 0 0
2019-10-16 1.135 1.135 -1.135 0 0 0 27700 1.12 0 0 0 0 0
2019-10-15 1.135 1.135 -1.135 0 0 0 31700 1.119 0 0 0 0 0
2019-10-14 1.135 1.135 -1.135 0 0 0 31074 1.12 0 0 0 0 0
2019-10-13 1.135 1.135 -0.055 1.08 1.08 1.079 20000 1.12 0 0 10000 10795 2
2019-10-10 1.135 1.135 -0.056 1.079 1.08 1.079 22700 1.15 0 0 17641 19043 7
2019-10-09 1.135 1.135 -0.056 1.079 1.08 1.079 30549 1.079 0 0 22151 23916 7
2019-10-08 1.135 1.135 -0.055 1.08 1.08 1.079 41700 1.1 0 0 9000 9715 2
2019-10-07 1.135 1.135 -0.054 1.081 1.081 1.079 24000 1.14 0 0 15349 16575 10
2019-10-03 1.135 1.135 0.013 1.148 1.17 1.148 0 0 1100 1.081 6300 7342 2
2019-10-02 1.135 1.135 -0.056 1.079 1.079 1.079 20000 1.17 0 0 3000 3237 1
2019-10-01 1.135 1.135 -0.055 1.08 1.12 1.08 32000 1.169 0 0 15500 16975 4
2019-09-30 1.178 1.135 -0.058 1.12 1.178 1.12 57700 1.17 0 0 35349 40126 8
2019-09-29 1.24 1.178 -0.062 1.178 1.178 1.178 37801 1.22 0 0 30200 35576 6
2019-09-26 1.24 1.24 -0.062 1.178 1.178 1.178 21001 1.235 0 0 3000 3534 1
2019-09-25 1.24 1.24 -0.062 1.178 1.178 1.178 15101 1.236 0 0 10000 11780 1
2019-09-24 1.24 1.24 -1.24 0 0 0 25101 1.178 0 0 0 0 0
2019-09-22 1.24 1.24 -1.24 0 0 0 31001 1.178 0 0 0 0 0
2019-09-18 1.24 1.24 -1.24 0 0 0 32550 1.178 0 0 0 0 0
2019-09-17 1.24 1.24 -0.062 1.178 1.178 1.178 32550 1.178 0 0 5951 7011 2
2019-09-15 1.24 1.24 -1.24 0 0 0 31550 1.237 0 0 0 0 0
2019-09-12 1.24 1.24 -0.06 1.18 1.18 1.18 31550 1.238 0 0 3000 3540 2
2019-09-11 1.24 1.24 -0.005 1.235 1.235 1.235 20550 1.24 0 0 11000 13585 2
2019-09-10 1.24 1.24 -1.24 0 0 0 20550 1.24 0 0 0 0 0
2019-09-09 1.24 1.24 0 1.24 1.24 1.239 20550 1.24 0 0 5200 6443 2
2019-09-08 0 1.24 0 0 0 0 25750 1.239 0 0 0 0 0
2019-09-05 1.24 1.24 -1.24 0 0 0 25750 1.239 0 0 0 0 0
2019-08-25 1.295 1.295 -1.295 0 0 0 20550 1.348 2600 1.231 0 0 0
2019-08-22 1.295 1.295 -0.01 1.285 1.285 1.285 12050 1.348 2600 1.231 2000 2570 1
2019-08-21 1.295 1.295 -1.295 0 0 0 12050 1.358 2600 1.231 0 0 0
2019-08-20 1.295 1.295 -0.044 1.251 1.251 1.251 8050 1.348 2600 1.25 4000 5004 1
2019-08-19 1.295 1.295 -0.025 1.27 1.359 1.27 2000 1.359 24600 1.25 11000 14762 5
2019-08-18 1.295 1.295 0.064 1.359 1.359 1.357 0 0 29600 1.256 21800 29621 10
2019-08-15 1.237 1.295 0.061 1.298 1.298 1.288 0 0 29800 1.235 71345 92421 21
2019-08-15 1.237 1.295 0.061 1.298 1.298 1.288 0 0 29800 1.235 71345 92421 21
2019-08-15 1.237 1.295 0.061 1.298 1.298 1.288 0 0 29800 1.235 71345 92421 21
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-08 1.179 1.179 0.058 1.237 1.237 1.237 0 0 41900 1.237 20600 25484 14
2019-08-07 1.179 1.179 0.058 1.237 1.237 1.237 0 0 57450 1.237 13000 16081 3
2019-08-06 1.123 1.179 0.056 1.179 1.179 1.179 0 0 120950 1.179 29842 35184 8
2019-08-05 1.123 1.123 0.056 1.179 1.179 1.179 0 0 258794 1.179 3265 3849 1
2019-08-04 1.123 1.123 -1.123 0 0 0 0 0 231559 1.179 0 0 0
2019-08-01 1.123 1.123 0.056 1.179 1.179 1.179 0 0 258159 1.179 843 994 1
2019-08-01 1.123 1.123 0.056 1.179 1.179 1.179 0 0 258159 1.179 843 994 1
2019-08-01 1.123 1.123 0.056 1.179 1.179 1.179 0 0 258159 1.179 843 994 1
2019-07-25 1.111 1.111 -0.012 1.099 1.099 1.09 13230 1.098 0 0 7500 8197 3
2019-07-24 0 1.111 0 0 0 0 18525 1.09 0 0 0 0 0
2019-07-22 0 1.111 0 0 0 0 18525 1.09 0 0 0 0 0
2019-07-21 0 1.111 0 0 0 0 18525 1.09 0 0 0 0 0
2019-07-18 0 1.111 0 0 0 0 18525 1.09 0 0 0 0 0
2019-07-18 0 1.111 0 0 0 0 18525 1.09 0 0 0 0 0
2019-07-18 0 1.111 0 0 0 0 18525 1.09 0 0 0 0 0
2019-06-27 1.111 1.111 -1.111 0 0 0 12288 1.089 0 0 0 0 0
2019-06-27 1.111 1.111 -1.111 0 0 0 12288 1.089 0 0 0 0 0
2019-06-24 1.111 1.111 -0.021 1.09 1.09 1.09 24248 1.09 0 0 150 164 1
2019-06-23 1.111 1.111 -1.111 0 0 0 19398 1.09 0 0 0 0 0
2019-06-20 1.111 1.111 -1.111 0 0 0 18873 1.119 0 0 0 0 0
2019-06-20 1.111 1.111 -1.111 0 0 0 18873 1.119 0 0 0 0 0
2019-06-20 1.111 1.111 -1.111 0 0 0 18873 1.119 0 0 0 0 0
2019-06-13 1.111 1.111 -1.111 0 0 0 11873 1.09 0 0 0 0 0
2019-06-12 0 1.111 0 0 0 0 11873 1.09 0 0 0 0 0
2019-06-11 1.111 1.111 -1.111 0 0 0 6873 1.09 0 0 0 0 0
2019-06-10 1.111 1.111 -1.111 0 0 0 14873 1.09 0 0 0 0 0
2019-06-09 1.111 1.111 -1.111 0 0 0 14873 1.09 0 0 0 0 0
2019-06-03 1.111 1.111 -0.051 1.06 1.061 1.06 15398 1.09 0 0 4863 5158 3
2019-06-02 1.111 1.111 -1.111 0 0 0 8525 1.119 0 0 0 0 0
2019-05-30 1.111 1.111 -1.111 0 0 0 3525 1.129 0 0 0 0 0
2019-05-23 1.111 1.111 -0.051 1.06 1.06 1.06 13525 1.129 0 0 3000 3180 2
2019-05-22 1.111 1.111 -0.051 1.06 1.061 1.06 15525 1.1 0 0 3159 3350 4
2019-05-21 1.111 1.111 -1.111 0 0 0 14000 1.11 0 0 0 0 0
2019-05-20 1.111 1.111 -1.111 0 0 0 14000 1.11 0 0 0 0 0
2019-05-19 1.111 1.111 -1.111 0 0 0 9000 1.13 0 0 0 0 0
2019-05-16 1.111 1.111 -1.111 0 0 0 9000 1.13 0 0 0 0 0
2019-05-15 1.111 1.111 -1.111 0 0 0 3000 1.166 0 0 0 0 0
2019-05-14 1.111 1.111 -1.111 0 0 0 5000 1.166 0 0 0 0 0
2019-05-13 1.111 1.111 -1.111 0 0 0 16440 1.1 0 0 0 0 0
2019-05-12 1.111 1.111 -0.011 1.1 1.1 1.1 11440 1.13 0 0 7000 7700 1
2019-05-09 1.111 1.111 -1.111 0 0 0 8440 1.13 0 0 0 0 0
2019-05-06 1.111 1.111 -1.111 0 0 0 8440 1.13 0 0 0 0 0
2019-05-05 1.111 1.111 -1.111 0 0 0 8965 1.13 5000 1.056 0 0 0
2019-05-02 1.111 1.111 -1.111 0 0 0 8965 1.13 5000 1.056 0 0 0
2019-04-30 1.111 1.111 -1.111 0 0 0 1965 1.13 5000 1.056 0 0 0
2019-04-24 1.111 1.111 -0.051 1.06 1.06 1.056 3025 1.165 5000 1.056 20000 21156 4
2019-04-23 1.111 1.111 -0.041 1.07 1.07 1.07 6025 1.165 5900 1.056 2500 2675 2
2019-04-22 1.111 1.111 -1.111 0 0 0 6025 1.165 6313 1.07 0 0 0
2019-04-21 1.111 1.111 -0.041 1.07 1.07 1.07 6025 1.165 6313 1.07 517 553 1
2019-04-18 1.111 1.111 -1.111 0 0 0 3025 1.165 3000 1.056 0 0 0
2019-04-17 1.111 1.111 0.029 1.14 1.14 1.13 6525 1.149 13200 1.063 2200 2499 2
2019-04-16 1.111 1.111 -0.05 1.061 1.061 1.06 6525 1.149 7200 1.062 1031 1094 2
2019-04-15 1.111 1.111 -1.111 0 0 0 2525 1.165 12000 1.056 0 0 0
2019-04-14 1.111 1.111 -1.111 0 0 0 6000 1.166 8200 1.08 0 0 0
2019-04-11 1.111 1.111 -0.029 1.082 1.082 1.061 6000 1.16 0 0 4040 4349 3
2019-04-10 1.111 1.111 -0.05 1.061 1.061 1.061 4551 1.159 3000 1.082 500 531 1
2019-04-03 1.16 1.16 -0.04 1.12 1.217 1.12 4076 1.217 29950 1.115 11300 13453 5
2019-04-02 1.16 1.16 -1.16 0 0 0 6551 1.165 3950 1.11 0 0 0
2019-04-01 1.16 1.16 -0.048 1.112 1.112 1.112 6551 1.207 8950 1.11 3000 3336 1
2019-03-27 1.16 1.16 -1.16 0 0 0 6000 1.19 0 0 0 0 0
2019-03-26 1.16 1.16 -0.05 1.11 1.16 1.11 3000 1.218 0 0 6750 7503 3
2019-03-25 1.212 1.16 -0.052 1.16 1.161 1.16 23780 1.23 200 1.16 30800 35731 2
2019-03-24 1.212 1.212 -1.212 0 0 0 32780 1.24 41000 1.161 0 0 0
2019-03-21 1.212 1.212 -0.051 1.161 1.161 1.161 18280 1.24 32185 1.16 300 348 1
2019-03-20 1.212 1.212 -0.052 1.16 1.165 1.16 18280 1.24 35185 1.161 4000 4650 2
2019-03-19 1.212 1.212 -0.042 1.17 1.24 1.17 18280 1.25 36010 1.16 4000 4838 5
2019-03-14 1.212 1.212 -1.212 0 0 0 8000 1.26 33000 1.16 0 0 0
2019-03-11 1.212 1.212 0 1.212 1.212 1.211 500 1.27 0 0 7071 8563 3
2019-03-10 1.274 1.212 -0.063 1.211 1.22 1.211 25976 1.27 0 0 26150 31703 8
2019-02-27 1.274 1.274 -1.274 0 0 0 2500 1.335 0 0 0 0 0
2019-02-25 1.274 1.274 -1.274 0 0 0 15300 1.309 0 0 0 0 0
2019-02-17 1.337 1.271 -0.066 1.271 1.272 1.271 20150 1.3 0 0 24912 31670 8
2019-02-14 1.337 1.337 -1.337 0 0 0 9450 1.33 0 0 0 0 0
2019-01-10 1.235 1.235 -1.235 0 0 0 5000 1.28 0 0 0 0 0
2018-12-30 1.203 1.203 0.033 1.236 1.236 1.143 19594 1.228 0 0 9900 11659 6
2018-12-27 1.203 1.203 0.007 1.21 1.21 1.143 18694 1.22 0 0 5000 5921 4
2018-12-26 1.203 1.203 -0.06 1.143 1.16 1.143 18694 1.22 0 0 9840 11258 10
2018-12-25 1.203 1.203 -1.203 0 0 0 18344 1.22 0 0 0 0 0
2018-12-24 1.203 1.203 -0.053 1.15 1.15 1.143 13484 1.239 0 0 10685 12252 6
2018-11-14 1.376 1.31 -0.066 1.31 1.325 1.308 21210 1.35 0 0 42800 56060 17
2018-11-13 1.376 1.376 -1.376 0 0 0 9010 1.442 4000 1.311 0 0 0
2018-11-12 1.445 1.376 -0.064 1.381 1.444 1.373 16010 1.444 0 0 48895 67281 17
2018-11-11 1.52 1.445 -0.076 1.444 1.45 1.444 48065 1.444 0 0 40550 58573 14
2018-11-08 1.52 1.52 -0.076 1.444 1.444 1.444 65145 1.444 0 0 200 289 1
2018-11-01 1.52 1.52 -1.52 0 0 0 63695 1.444 0 0 0 0 0
2018-10-31 1.52 1.52 -1.52 0 0 0 62695 1.444 0 0 0 0 0
2018-10-30 1.52 1.52 -1.52 0 0 0 61955 1.444 0 0 0 0 0
2018-10-29 1.52 1.52 -1.52 0 0 0 75755 1.444 0 0 0 0 0
2018-10-28 1.52 1.52 -1.52 0 0 0 70755 1.444 0 0 0 0 0
2018-10-25 1.52 1.52 -1.52 0 0 0 79455 1.444 0 0 0 0 0
2018-10-24 0 1.52 0 0 0 0 79455 1.444 0 0 0 0 0
2018-10-23 0 1.52 0 0 0 0 79455 1.444 0 0 0 0 0
2018-10-22 0 1.52 0 0 0 0 79455 1.444 0 0 0 0 0
2018-10-21 0 1.52 0 0 0 0 79455 1.444 0 0 0 0 0
2018-10-18 0 1.52 0 0 0 0 79455 1.444 0 0 0 0 0
2018-10-17 1.52 1.52 -1.52 0 0 0 79455 1.444 0 0 0 0 0
2018-10-16 1.52 1.52 -1.52 0 0 0 79455 1.444 0 0 0 0 0
2018-10-15 1.52 1.52 -1.52 0 0 0 81055 1.444 0 0 0 0 0
2018-10-14 1.52 1.52 -0.076 1.444 1.444 1.444 74045 1.444 0 0 100 144 1
2018-10-11 1.52 1.52 -1.52 0 0 0 72095 1.444 0 0 0 0 0
2018-10-10 1.52 1.52 -1.52 0 0 0 71095 1.444 0 0 0 0 0
2018-10-09 0 1.52 0 0 0 0 71095 1.444 0 0 0 0 0
2018-10-08 1.52 1.52 -1.52 0 0 0 71095 1.444 0 0 0 0 0
2018-10-02 0 1.52 0 0 0 0 67755 1.444 0 0 0 0 0
2018-10-01 0 1.52 0 0 0 0 67755 1.444 0 0 0 0 0
2018-09-30 1.52 1.52 -1.52 0 0 0 67755 1.444 0 0 0 0 0
2018-09-13 1.52 1.52 -1.52 0 0 0 41655 1.45 0 0 0 0 0
2018-09-12 0 1.52 0 0 0 0 46655 1.45 0 0 0 0 0
2018-09-10 1.52 1.52 -1.52 0 0 0 46655 1.45 0 0 0 0 0
2018-09-09 1.52 1.52 -0.07 1.45 1.45 1.45 46355 1.45 0 0 6000 8700 1
2018-09-06 1.52 1.52 -0.07 1.45 1.45 1.45 47655 1.45 0 0 11400 16531 5
2018-09-05 1.52 1.52 -1.52 0 0 0 62055 1.45 0 0 0 0 0
2018-09-04 1.52 1.52 -0.07 1.45 1.45 1.45 18255 1.45 0 0 12600 18270 3
2018-09-03 1.52 1.52 -0.07 1.45 1.45 1.45 33855 1.45 0 0 200 290 2
2018-09-02 1.52 1.52 -1.52 0 0 0 33055 1.45 0 0 0 0 0
2018-08-30 1.52 1.52 -0.07 1.45 1.45 1.45 30055 1.45 0 0 5600 8120 2
2018-08-29 1.52 1.52 -0.07 1.45 1.45 1.45 34855 1.45 0 0 4800 6960 2
2018-08-28 1.52 1.52 -1.52 0 0 0 22800 1.47 0 0 0 0 0
2018-08-27 1.52 1.52 -1.52 0 0 0 36800 1.45 0 0 0 0 0
2018-08-26 1.52 1.52 -1.52 0 0 0 30800 1.47 0 0 0 0 0
2018-08-19 1.52 1.52 -1.52 0 0 0 30600 1.48 0 0 0 0 0
2018-08-15 1.52 1.52 -1.52 0 0 0 26000 1.45 0 0 0 0 0
2018-08-12 1.52 1.52 -1.52 0 0 0 14000 1.55 0 0 0 0 0
2018-08-02 0 1.52 0 0 0 0 27777 1.45 0 0 0 0 0
2018-08-01 1.52 1.52 -1.52 0 0 0 28277 1.45 0 0 0 0 0
2018-07-31 1.52 1.52 -1.52 0 0 0 19400 1.45 0 0 0 0 0
2018-07-30 1.52 1.52 -1.52 0 0 0 35400 1.45 0 0 0 0 0
2018-07-29 1.52 1.52 -1.52 0 0 0 23400 1.45 0 0 0 0 0
2018-07-24 1.52 1.52 -1.52 0 0 0 17050 1.45 0 0 0 0 0
2018-07-15 1.52 1.52 -0.07 1.45 1.45 1.45 22500 1.5 0 0 3100 4495 2
2018-07-12 1.52 1.52 -1.52 0 0 0 18500 1.5 0 0 0 0 0
2018-07-09 1.52 1.52 -1.52 0 0 0 23500 1.45 0 0 0 0 0
2018-07-08 1.52 1.52 -1.52 0 0 0 18500 1.5 0 0 0 0 0
2018-07-05 1.52 1.52 -0.07 1.45 1.49 1.45 14500 1.54 0 0 5000 7350 2
2018-07-03 1.52 1.52 -0.07 1.45 1.45 1.45 33500 1.52 0 0 7500 10877 7
2018-07-02 1.52 1.52 -0.07 1.45 1.47 1.45 25000 1.55 0 0 12650 18384 7
2018-06-28 1.52 1.52 -1.52 0 0 0 11000 1.58 2000 1.47 0 0 0
2018-06-27 1.52 1.52 -1.52 0 0 0 15000 1.58 0 0 0 0 0
2018-06-26 1.52 1.52 -0.07 1.45 1.45 1.45 15000 1.58 0 0 6600 9570 3
2018-06-25 1.52 1.52 -0.07 1.45 1.46 1.45 15000 1.58 0 0 2800 4068 2
2018-06-21 1.52 1.52 -1.52 0 0 0 19000 1.58 2000 1.45 0 0 0
2018-06-20 1.52 1.52 -0.07 1.45 1.45 1.45 16000 1.57 3000 1.47 1000 1450 1
2018-06-19 1.52 1.52 -1.52 0 0 0 19000 1.56 3000 1.45 0 0 0
2018-06-14 1.52 1.52 -1.52 0 0 0 14000 1.57 1000 1.45 0 0 0
2018-06-13 1.6 1.52 -0.08 1.52 1.52 1.52 39500 1.58 0 0 30000 45600 10
2018-05-31 1.6 1.6 -0.06 1.54 1.54 1.53 8000 1.67 5665 1.53 7755 11942 3
2018-05-30 1.6 1.6 -0.07 1.53 1.54 1.53 11000 1.6 8520 1.53 14000 21430 5
2018-05-29 1.6 1.6 -1.6 0 0 0 4000 1.68 8000 1.54 0 0 0
2018-05-28 1.6 1.6 -1.6 0 0 0 4000 1.68 8000 1.54 0 0 0
2018-05-23 1.67 1.6 -0.06 1.61 1.61 1.6 13850 1.68 10300 1.61 22200 35542 4
2018-05-22 1.67 1.67 -0.07 1.6 1.6 1.6 13850 1.69 0 0 15000 24000 3
2018-05-21 1.67 1.67 -0.08 1.59 1.59 1.59 13850 1.69 0 0 5000 7950 1
2018-05-20 1.67 1.67 -0.07 1.6 1.66 1.6 13850 1.69 5000 1.59 16200 26518 9
2018-05-17 1.67 1.67 -1.67 0 0 0 11850 1.71 5000 1.59 0 0 0
2018-05-16 1.67 1.67 -0.07 1.6 1.6 1.59 20850 1.68 300 1.6 9700 15470 6
2018-05-15 1.67 1.67 -0.06 1.61 1.62 1.6 22050 1.68 3800 1.6 16440 26429 6
2018-05-14 1.67 1.67 -0.06 1.61 1.62 1.61 3200 1.75 10775 1.61 4025 6500 2
2018-05-13 1.72 1.67 -0.08 1.64 1.79 1.64 11700 1.78 0 0 58665 98053 28
2018-05-03 1.96 1.87 -0.09 1.87 1.89 1.87 7200 1.98 0 0 20210 37867 12
2018-04-30 1.95 1.95 0.04 1.99 2.04 1.87 8650 2.01 5000 1.87 44437 86716 16
2018-04-29 1.87 1.95 0.09 1.96 1.96 1.93 0 0 7000 1.84 16540 32303 10
2018-04-26 1.89 1.87 0.04 1.93 1.93 1.84 3250 1.95 7000 1.84 26300 49195 13
2018-03-18 2.14 2.08 -0.09 2.05 2.21 2.05 2000 2.19 4020 2.04 72716 151381 37
2018-03-15 2.17 2.14 0.02 2.19 2.25 2.09 2000 2.25 3570 2.08 58165 124339 36
2018-03-14 2.27 2.17 -0.11 2.16 2.25 2.16 6500 2.37 0 0 113529 246697 54
2018-03-13 2.27 2.27 -0.01 2.26 2.33 2.25 18000 2.37 6000 2.25 35954 81712 20
2018-03-12 2.36 2.27 -0.11 2.25 2.35 2.25 5800 2.39 1000 2.25 105249 239273 49
2018-03-11 2.44 2.36 -0.07 2.37 2.37 2.34 37700 2.5 0 0 12954 30524 9
2018-03-08 2.44 2.44 -0.06 2.38 2.48 2.38 17000 2.51 0 0 3500 8410 4
2018-03-07 2.43 2.44 0.04 2.47 2.49 2.35 12000 2.51 4500 2.34 64398 157028 30
2018-03-06 2.52 2.43 -0.08 2.44 2.51 2.4 17000 2.51 300 2.4 124417 302779 60
2018-03-05 2.65 2.52 -0.13 2.52 2.53 2.52 44755 2.52 0 0 32900 82929 13
2018-03-04 2.68 2.65 -0.13 2.55 2.81 2.55 10600 2.72 0 0 53008 140269 47
2018-03-01 2.56 2.68 0.12 2.68 2.68 2.58 0 0 3500 2.64 183065 490191 85
2018-02-28 2.47 2.56 0.12 2.59 2.59 2.48 0 0 2000 2.55 104215 266335 52
2018-02-27 2.37 2.47 0.1 2.47 2.48 2.38 0 0 47864 2.47 97261 240187 42
2018-02-26 2.27 2.37 0.11 2.38 2.38 2.26 0 0 22931 2.28 53734 127327 32
2018-02-25 2.27 2.27 -0.02 2.25 2.26 2.24 31310 2.34 13100 2.21 9500 21379 8
2018-02-22 2.28 2.27 0.06 2.34 2.39 2.17 9350 2.34 9100 2.2 53822 122351 30
2018-02-21 2.38 2.28 -0.11 2.27 2.31 2.27 19401 2.27 0 0 16735 38148 13
2018-02-20 2.38 2.38 -0.07 2.31 2.38 2.31 5500 2.38 4000 2.3 6000 14010 4
2018-02-19 2.45 2.38 -0.11 2.34 2.47 2.33 26305 2.39 0 0 32900 78279 32
2018-02-18 2.56 2.45 -0.07 2.49 2.52 2.44 24305 2.55 3531 2.46 84885 208283 64
2018-02-15 2.69 2.56 -0.13 2.56 2.56 2.56 45066 2.56 0 0 16800 43008 5
2018-02-14 2.69 2.69 -0.13 2.56 2.56 2.56 67866 2.56 0 0 10030 25677 7
2018-02-13 2.69 2.69 -0.13 2.56 2.56 2.56 73945 2.56 0 0 950 2432 2
2018-02-12 2.69 2.69 -0.13 2.56 2.56 2.56 10590 2.56 0 0 1750 4480 4
2018-02-11 2.69 2.69 -0.13 2.56 2.56 2.56 9040 2.56 0 0 6695 17139 4
2018-02-08 2.83 2.69 -0.14 2.69 2.71 2.69 10951 2.78 0 0 54420 146442 35
2018-02-07 2.97 2.83 -0.14 2.83 2.93 2.83 8040 2.88 0 0 46270 131041 32
2018-02-06 3.12 2.97 -0.15 2.97 2.97 2.97 25298 2.97 0 0 15343 45569 9
2018-02-05 3.24 3.12 -0.16 3.08 3.2 3.08 12000 3.08 0 0 27050 84305 9
2018-02-04 3.29 3.24 -0.16 3.13 3.45 3.13 14100 3.32 0 0 122185 395495 61
2018-02-01 3.46 3.29 -0.17 3.29 3.29 3.29 1740 3.29 0 0 40116 131982 15
2018-01-31 3.63 3.46 -0.18 3.45 3.57 3.45 10940 3.45 0 0 120776 417812 55
2018-01-30 3.63 3.63 -3.63 0 0 0 48027 3.45 0 0 0 0 0
2018-01-29 3.63 3.63 -0.18 3.45 3.45 3.45 42204 3.45 0 0 2145 7400 1
2018-01-28 3.81 3.63 -0.19 3.62 3.98 3.62 4000 3.79 0 0 25498 92560 17
2018-01-24 4.01 3.81 -0.2 3.81 3.94 3.81 4000 4.1 0 0 41027 156360 39
2018-01-23 4.16 4.01 -0.2 3.96 4.34 3.96 8400 4.12 0 0 57281 229644 43
2018-01-22 4.33 4.16 0.04 4.37 4.46 4.12 0 0 0 0 117985 490381 98
2018-01-21 4.55 4.33 -0.22 4.33 4.33 4.33 0 0 0 0 26524 114850 29
2018-01-18 4.78 4.55 -0.23 4.55 4.55 4.55 17140 4.55 0 0 9050 41179 6
2018-01-17 4.92 4.78 -0.24 4.68 4.97 4.68 34184 4.68 0 0 36700 175442 23
2018-01-16 4.95 4.92 -0.24 4.71 5.02 4.71 21194 4.71 0 0 103050 506865 46
2018-01-15 5.05 4.95 -0.25 4.8 5.06 4.8 24008 5 0 0 35550 175968 30
2018-01-14 5.04 5.05 0.02 5.06 5.09 5 12164 5.1 2000 4.96 47378 239087 39
2018-01-11 5.08 5.04 -0.16 4.92 5.15 4.92 12564 5.1 0 0 102213 514647 47
2018-01-10 5.07 5.08 0.02 5.09 5.11 5 2600 5.15 0 0 121155 614891 79
2018-01-09 5.1 5.07 -0.04 5.06 5.11 4.97 2000 5.2 0 0 90779 459963 67
2018-01-08 5 5.1 0.14 5.14 5.16 4.98 8000 5.16 17 4.98 69380 353602 48
2018-01-04 5.04 5 -0.04 5 5.08 4.95 0 0 0 0 18768 93822 20
2018-01-03 5.03 5.04 -0.03 5 5.1 4.98 5400 5.15 0 0 75201 378980 48
2018-01-02 4.98 5.03 0.11 5.09 5.13 4.98 5400 5.15 10000 4.95 55690 280196 44
2017-12-31 5.01 4.98 -0.11 4.9 5.07 4.9 5990 5.15 0 0 20900 104090 15
2017-12-28 4.98 5.01 -0.07 4.91 5.09 4.91 6490 5.15 0 0 35480 177929 26
2017-12-27 5.06 4.98 0.08 5.14 5.15 4.9 10000 5.15 1200 4.85 59463 296249 62
2017-12-26 5.08 5.06 0.01 5.09 5.2 4.92 5000 5.33 6200 4.91 41149 208328 30
2017-12-25 4.91 5.08 0.24 5.15 5.15 4.94 0 0 0 0 70872 359690 74
2017-12-19 4.63 4.55 0.1 4.73 4.75 4.47 1000 4.77 0 0 70481 320757 59
2017-12-18 4.66 4.63 -0.05 4.61 4.75 4.55 4650 4.75 5000 4.56 46050 212999 41
2017-12-17 4.67 4.66 -0.02 4.65 4.8 4.57 0 0 0 0 93000 432938 32
2017-12-14 4.62 4.67 0.21 4.83 4.83 4.53 0 0 0 0 69266 323387 39
2017-12-13 4.52 4.62 0.05 4.57 4.74 4.54 1720 4.73 0 0 72283 334260 48
2017-12-12 4.37 4.52 0.15 4.52 4.55 4.5 0 0 0 0 14350 64825 11
2017-12-11 4.2 4.37 0.2 4.4 4.41 4.22 0 0 7000 4.22 49200 215104 44
2017-12-10 4.19 4.2 0.08 4.27 4.35 4.08 0 0 7000 4.05 73747 310011 49
2017-12-07 4.11 4.19 0.14 4.25 4.3 4.07 0 0 0 0 56507 236667 37
2017-12-06 4.11 4.11 -0.11 4 4.14 4 4350 4.11 0 0 1200 4876 5
2017-12-05 4.01 4.11 0.04 4.05 4.14 4.05 4700 4.14 0 0 43500 178928 31
2017-12-04 4.09 4.01 -0.09 4 4.13 3.98 11400 4.14 0 0 33100 132737 20
2017-12-03 4.05 4.09 0.09 4.14 4.14 4 4000 4.15 0 0 18310 74867 10
2017-11-29 4.09 4.05 -0.09 4 4.16 4 3310 4.14 0 0 59140 239443 47
2017-11-27 4.08 4 -0.08 4 4.18 3.93 0 0 3000 3.94 61784 247396 42
2017-11-26 3.99 4.08 0.19 4.18 4.18 4 0 0 10000 3.96 52282 213396 34
2017-11-23 3.85 3.99 0.19 4.04 4.04 3.91 0 0 0 0 31860 127201 16
2017-11-22 3.88 3.85 -0.06 3.82 4.04 3.81 0 0 0 0 23900 92126 12
2017-11-21 3.73 3.88 0.18 3.91 3.91 3.77 0 0 0 0 57640 223903 31
2017-11-20 3.64 3.73 0.15 3.79 3.82 3.65 0 0 2950 3.7 21600 80578 16
2017-11-19 3.5 3.64 0.17 3.67 3.67 3.4 0 0 2950 3.47 19600 71253 13
2017-11-16 3.37 3.5 0.12 3.49 3.53 3.45 0 0 2950 3.46 15690 54863 10
2017-11-15 3.37 3.37 -3.37 0 0 0 0 0 0 0 0 0 0
2017-11-14 3.37 3.37 -3.37 0 0 0 0 0 0 0 0 0 0
2017-11-13 3.32 3.37 0.16 3.48 3.48 3.16 0 0 0 0 20440 68929 16
2017-11-12 3.17 3.32 0.15 3.32 3.32 3.32 0 0 0 0 5105 16949 5
2017-11-09 3.02 3.17 0.15 3.17 3.17 3.15 0 0 0 0 6205 19651 8
2017-11-08 2.88 3.02 0.14 3.02 3.02 3.02 1500 3.02 0 0 3500 10570 1
2017-11-07 2.75 2.88 0.13 2.88 2.88 2.87 0 0 0 0 10000 28786 4
2017-11-06 2.62 2.75 0.13 2.75 2.75 2.75 0 0 0 0 7500 20625 4
2017-11-05 2.63 2.62 0.01 2.64 2.64 2.5 0 0 2000 2.53 15600 40904 4
2017-11-02 2.68 2.63 -0.13 2.55 2.64 2.55 2000 2.7 0 0 7695 20255 2
2017-11-01 2.68 2.68 -2.68 0 0 0 0 0 0 0 0 0 0
2017-10-31 2.78 2.68 -0.1 2.68 2.68 2.68 0 0 0 0 5500 14740 1
2017-10-30 2.65 2.78 0.13 2.78 2.78 2.78 0 0 0 0 3700 10286 1
2017-10-29 2.58 2.65 0.12 2.7 2.7 2.62 0 0 1300 2.65 3873 10282 5
2017-10-26 2.55 2.58 -0.12 2.43 2.67 2.43 0 0 0 0 6400 16503 3
2017-10-25 2.43 2.55 0.07 2.5 2.55 2.5 0 0 0 0 13256 33753 6
2017-10-24 2.54 2.43 0.12 2.66 2.66 2.42 0 0 0 0 25265 61388 16
2017-10-23 2.62 2.54 -0.13 2.49 2.62 2.49 2500 2.75 0 0 4020 10205 3
2017-10-22 2.75 2.62 -0.13 2.62 2.62 2.62 9600 2.7 0 0 4000 10480 1
2017-10-19 2.75 2.75 -2.75 0 0 0 8600 2.7 0 0 0 0 0
2017-10-18 2.75 2.75 -2.75 0 0 0 8600 2.7 0 0 0 0 0
2017-10-17 2.75 2.75 -2.75 0 0 0 8750 2.7 0 0 0 0 0
2017-10-16 2.75 2.75 -2.75 0 0 0 8600 2.7 0 0 0 0 0
2017-10-15 2.75 2.75 -2.75 0 0 0 8600 2.7 0 0 0 0 0
2017-10-12 2.75 2.75 -0.13 2.62 2.62 2.62 7880 2.75 0 0 776 2033 1
2017-10-11 2.75 2.75 -2.75 0 0 0 8656 2.62 0 0 0 0 0
2017-10-10 2.75 2.75 -2.75 0 0 0 8656 2.62 0 0 0 0 0
2017-10-09 2.75 2.75 -2.75 0 0 0 7880 2.75 0 0 0 0 0
2017-10-02 2.75 2.75 -2.75 0 0 0 7500 2.75 0 0 0 0 0
2017-10-01 2.75 2.75 -2.75 0 0 0 10850 2.75 0 0 0 0 0
2017-09-27 2.75 2.75 -2.75 0 0 0 5000 2.88 0 0 0 0 0
2017-09-26 2.75 2.75 -0.13 2.62 2.62 2.62 5000 2.88 0 0 199 521 1
2017-09-25 2.75 2.75 -2.75 0 0 0 4306 2.62 0 0 0 0 0
2017-09-24 2.75 2.75 -2.75 0 0 0 3380 2.85 0 0 0 0 0
2017-09-20 2.75 2.75 -0.13 2.62 2.63 2.62 8380 2.85 0 0 2299 6035 4
2017-09-19 2.75 2.75 -0.13 2.62 2.64 2.62 8380 2.85 0 0 3300 8651 4
2017-09-18 2.75 2.75 -0.11 2.64 2.64 2.64 10180 2.85 1500 2.64 750 1980 1
2017-09-17 2.75 2.75 -2.75 0 0 0 10180 2.85 0 0 0 0 0
2017-09-14 2.75 2.75 -0.13 2.62 2.62 2.62 10180 2.85 0 0 225 590 1
2017-09-13 2.75 2.75 -0.13 2.62 2.62 2.62 10800 2.8 0 0 1750 4585 2
2017-09-12 2.75 2.75 -2.75 0 0 0 8800 2.85 0 0 0 0 0
2017-09-11 2.75 2.75 -2.75 0 0 0 8800 2.85 0 0 0 0 0
2017-09-10 2.75 2.75 -2.75 0 0 0 9300 2.85 0 0 0 0 0
2017-09-07 2.75 2.75 -2.75 0 0 0 8800 2.85 0 0 0 0 0
2017-09-06 0 2.75 0 0 0 0 7000 2.85 0 0 0 0 0
2017-09-05 2.75 2.75 -2.75 0 0 0 7000 2.85 0 0 0 0 0
2017-08-30 2.75 2.75 0 2.75 2.75 2.75 5000 2.88 0 0 2000 5500 1
2017-08-29 2.75 2.75 -2.75 0 0 0 6380 2.88 0 0 0 0 0
2017-08-28 2.75 2.75 -2.75 0 0 0 8380 2.85 0 0 0 0 0
2017-08-27 0 2.75 0 0 0 0 8380 2.85 0 0 0 0 0
2017-08-24 2.75 2.75 -2.75 0 0 0 8380 2.85 0 0 0 0 0
2017-08-22 2.75 2.75 -2.75 0 0 0 5000 2.88 0 0 0 0 0
2017-08-21 2.75 2.75 -2.75 0 0 0 0 0 0 0 0 0 0
2017-08-20 2.84 2.75 -0.09 2.75 2.75 2.75 5000 2.98 0 0 5000 13750 1
2017-08-17 2.84 2.84 -0.14 2.7 2.98 2.7 0 0 5000 2.75 3822 10860 8
2017-08-16 2.84 2.84 0.14 2.98 2.98 2.7 0 0 0 0 22416 63740 14
2017-08-13 2.84 2.84 -2.84 0 0 0 16423 2.7 0 0 0 0 0
2017-08-10 2.84 2.84 -0.14 2.7 2.7 2.7 16423 2.7 0 0 3500 9450 3
2017-08-09 2.84 2.84 -0.14 2.7 2.7 2.7 20596 2.7 0 0 3500 9450 3
2017-08-08 2.84 2.84 -2.84 0 0 0 24223 2.7 0 0 0 0 0
2017-08-07 2.84 2.84 -0.14 2.7 2.7 2.7 24223 2.7 0 0 3500 9450 2
2017-08-06 2.84 2.84 -0.14 2.7 2.7 2.7 21446 2.7 0 0 3500 9450 1
2017-08-03 2.84 2.84 -2.84 0 0 0 21723 2.7 0 0 0 0 0
2017-08-02 2.84 2.84 -2.84 0 0 0 16723 2.7 0 0 0 0 0
2017-07-27 2.96 2.97 -0.06 2.9 2.99 2.9 0 0 5000 2.83 12723 37752 15
2017-07-26 1 2.96 1.96 2.96 2.96 2.96 0 0 0 0 98480 291501 35
All data delayed 20 minutes during session