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 %

First Investment Company And Real Estate Development

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 8.96 8.96 -8.96 0 0 0 291525 8.07 0 0 0 0 0
2022-01-09 8.96 8.96 -8.96 0 0 0 289078 8.07 0 0 0 0 0
2022-01-05 8.96 8.96 -0.89 8.07 8.07 8.07 289677 8.07 0 0 1000 8070 2
2022-01-04 0 8.96 0 0 0 0 289411 8.07 0 0 0 0 0
2022-01-03 8.96 8.96 -8.96 0 0 0 289619 8.07 0 0 0 0 0
2022-01-02 8.96 8.96 -8.96 0 0 0 33736 8.07 0 0 0 0 0
2021-12-30 8.96 8.96 -8.96 0 0 0 27316 8.07 0 0 0 0 0
2021-12-29 8.96 8.96 -8.96 0 0 0 25101 8.07 0 0 0 0 0
2021-12-28 8.96 8.96 -8.96 0 0 0 25959 8.07 0 0 0 0 0
2021-12-27 8.96 8.96 -8.96 0 0 0 22551 8.07 0 0 0 0 0
2021-12-26 8.96 8.96 -0.89 8.07 8.07 8.07 22297 8.07 0 0 42 339 2
2021-12-23 8.96 8.96 -8.96 0 0 0 22600 8.07 0 0 0 0 0
2021-12-22 8.96 8.96 -8.96 0 0 0 498975 8.07 0 0 0 0 0
2021-12-21 8.96 8.96 -0.89 8.07 8.07 8.07 507140 8.07 0 0 6 48 1
2021-12-20 0 8.96 0 0 0 0 42856 8.07 0 0 0 0 0
2021-12-19 8.96 8.96 -8.96 0 0 0 42856 8.07 0 0 0 0 0
2021-12-16 8.96 8.96 -8.96 0 0 0 57271 8.07 0 0 0 0 0
2021-12-15 8.96 8.96 -8.96 0 0 0 56268 8.07 0 0 0 0 0
2021-12-14 8.96 8.96 -8.96 0 0 0 69784 8.07 0 0 0 0 0
2021-12-13 0 8.96 0 0 0 0 67299 8.07 0 0 0 0 0
2021-12-12 8.96 8.96 -8.96 0 0 0 67299 8.07 0 0 0 0 0
2021-12-09 8.96 8.96 -8.96 0 0 0 68302 8.07 0 0 0 0 0
2021-12-08 8.96 8.96 -8.96 0 0 0 65139 8.07 0 0 0 0 0
2021-12-07 8.96 8.96 -8.96 0 0 0 78223 8.07 0 0 0 0 0
2021-12-06 8.96 8.96 -8.96 0 0 0 83255 8.07 0 0 0 0 0
2021-12-05 8.96 8.96 -8.96 0 0 0 81505 8.07 0 0 0 0 0
2021-12-02 8.96 8.96 -8.96 0 0 0 127338 8.07 0 0 0 0 0
2021-12-01 8.96 8.96 -8.96 0 0 0 83679 8.07 0 0 0 0 0
2021-11-30 8.96 8.96 -8.96 0 0 0 85782 8.07 0 0 0 0 0
2021-11-29 8.96 8.96 -8.96 0 0 0 86792 8.07 0 0 0 0 0
2021-11-28 8.96 8.96 -8.96 0 0 0 80774 8.07 0 0 0 0 0
2021-11-25 8.96 8.96 -8.96 0 0 0 114642 8.07 0 0 0 0 0
2021-11-24 8.96 8.96 -8.96 0 0 0 89392 8.07 0 0 0 0 0
2021-11-23 8.96 8.96 -8.96 0 0 0 105242 8.07 0 0 0 0 0
2021-11-22 8.96 8.96 -8.96 0 0 0 68074 8.07 0 0 0 0 0
2021-11-21 8.96 8.96 -8.96 0 0 0 64374 8.07 0 0 0 0 0
2021-11-18 8.96 8.96 -8.96 0 0 0 64377 8.07 0 0 0 0 0
2021-11-17 8.96 8.96 -8.96 0 0 0 67945 8.07 0 0 0 0 0
2021-11-16 8.96 8.96 -8.96 0 0 0 57861 8.07 0 0 0 0 0
2021-11-15 8.96 8.96 -0.89 8.07 8.07 8.07 60148 8.07 0 0 555 4479 1
2021-11-14 8.96 8.96 -0.89 8.07 8.07 8.07 61755 8.07 0 0 500 4035 1
2021-11-11 8.96 8.96 -8.96 0 0 0 61939 8.07 0 0 0 0 0
2021-11-10 8.96 8.96 -8.96 0 0 0 63589 8.07 0 0 0 0 0
2021-11-09 8.96 8.96 -8.96 0 0 0 62089 8.07 0 0 0 0 0
2021-11-08 8.96 8.96 -8.96 0 0 0 62584 8.07 0 0 0 0 0
2021-11-07 8.96 8.96 -0.89 8.07 8.07 8.07 66666 8.07 0 0 30 242 1
2021-11-04 8.96 8.96 -0.89 8.07 8.07 8.07 60351 8.07 0 0 500 4035 1
2021-11-03 8.96 8.96 -8.96 0 0 0 58378 8.07 0 0 0 0 0
2021-11-02 8.96 8.96 -8.96 0 0 0 66998 8.07 0 0 0 0 0
2021-11-01 8.96 8.96 -8.96 0 0 0 44785 8.07 0 0 0 0 0
2021-10-31 8.96 8.96 -0.89 8.07 8.07 8.07 31408 8.07 0 0 6750 54474 5
2021-10-28 8.96 8.96 -0.89 8.07 8.2 8.07 68849 8.07 0 0 2340 18917 7
2021-10-27 8.96 8.96 -0.89 8.07 8.07 8.07 35974 8.07 0 0 863 6965 5
2021-10-26 8.96 8.96 -0.89 8.07 8.07 8.07 29052 8.55 42 8.07 1025 8272 4
2021-10-25 8.96 8.96 -0.89 8.07 8.8 8.07 37628 8.07 0 0 13608 111666 22
2021-10-24 8.57 8.96 0.39 8.96 9 8.05 35219 8.87 16703 8.41 20870 180341 26
2021-10-20 8.57 8.57 -0.19 8.38 9.2 7.73 36515 8.37 4401 7.76 12319 100438 29
2021-10-19 8.25 8.57 0.55 8.8 8.99 8.2 26048 8.79 25170 8.27 46880 410045 60
2021-10-18 7.78 8.25 0.47 8.25 8.55 7.8 12705 8.47 44714 8.25 79855 648805 82
2021-10-17 7.08 7.78 0.7 7.78 7.78 7.31 0 0 63991 7.78 45801 351630 36
2021-10-14 7.38 7.08 -0.3 7.08 8 7 17420 7.79 41946 7.1 56239 407560 42
2021-10-13 7.38 7.38 -0.36 7.02 7.99 7.02 30046 7.89 69466 7.02 10579 77674 23
2021-10-12 6.75 7.38 0.67 7.42 7.42 6.9 0 0 48753 7.42 100102 721007 95
2021-10-11 7.5 6.75 -0.75 6.75 7 6.75 90814 6.75 0 0 86167 582654 47
2021-10-10 8.33 7.5 -0.83 7.5 8.5 7.5 36364 7.5 0 0 20472 157909 38
2021-10-06 9.17 8.33 -0.91 8.26 8.8 8.26 64238 8.26 0 0 22086 182801 46
2021-10-05 9.17 9.17 -0.91 8.26 9.4 8.26 48020 8.26 0 0 15676 130483 12
2021-10-04 8.75 9.17 0.42 9.17 9.6 8.75 14900 9.3 3000 8.5 59143 547266 39
2021-10-03 9.72 8.75 -0.97 8.75 9.5 8.75 46379 8.75 0 0 22830 203811 41
2021-09-30 9.77 9.72 0.03 9.8 10 9.5 52220 9.69 6766 9.5 38180 369158 37
2021-09-29 9.79 9.77 0.01 9.8 10.7 9.25 41879 9.79 5775 9.55 33809 330382 29
2021-09-28 9.09 9.79 0.7 9.79 9.9 8.19 34133 9.75 16920 9.06 83548 791086 44
2021-09-27 9.09 9.09 0.41 9.5 9.54 8.25 79471 8.99 9434 8.31 15277 129948 18
2021-09-26 9.09 9.09 -0.59 8.5 9 8.5 32607 8.5 5045 8.26 10963 95225 14
2021-09-23 8.57 9.09 0.23 8.8 9.42 8.03 6253 9.39 17922 8.81 59032 522652 47
2021-09-22 8.57 8.57 -0.41 8.16 8.57 8.05 18314 8.12 7130 8.05 4010 32594 6
2021-09-21 8.28 8.57 0.21 8.49 9.02 7.46 6385 8.5 17772 8.4 109448 914907 58
2021-09-20 8.28 8.28 0.02 8.3 8.5 7.51 45417 8.25 10978 7.65 10365 87413 20
2021-09-19 8.26 8.28 0.24 8.5 8.6 8 30869 8.28 107484 8.01 49029 413947 39
2021-09-16 7.77 8.26 0.49 8.26 8.5 7.77 25344 8.26 175773 8.21 52984 437872 48
2021-09-15 7.17 7.77 0.68 7.85 7.88 6.98 17236 7.83 226380 7.52 81143 628019 62
2021-09-14 7.46 7.17 -0.29 7.17 7.46 6.92 48990 7.34 38969 7.17 75150 533520 43
2021-09-13 7.44 7.46 -0.43 7.01 8 6.7 43319 7.8 38078 7.01 59334 448160 66
2021-09-12 6.77 7.44 0.67 7.44 7.44 6.77 0 0 52418 7.44 219838 1634180 83
2021-09-09 6.16 6.77 0.61 6.77 6.77 6.51 0 0 208074 6.77 121125 819743 64
2021-09-08 5.6 6.16 0.56 6.16 6.16 6.15 0 0 176345 6.16 69075 425501 13
2021-09-07 5.2 5.6 0.4 5.6 5.72 5.31 17425 5.6 148068 5.47 206612 1101091 14
2021-09-06 4.92 5.2 0.49 5.41 5.41 4.8 1500 5.41 267826 5.41 218865 1093687 27
2021-09-05 4.9 4.92 0.02 4.92 5.29 4.91 15565 4.92 11041 4.91 83650 416503 19
2021-09-02 4.72 4.9 0.21 4.93 4.95 4.7 8972 4.94 44328 4.7 122979 602446 32
2021-09-01 4.59 4.72 0.11 4.7 4.8 4.6 23365 4.7 23150 4.5 43228 204071 12
2021-08-31 4.39 4.59 0.21 4.6 4.6 4.22 95093 4.6 17498 4.34 326008 1495821 24
2021-08-30 4.39 4.39 -0.2 4.19 4.49 4.19 21100 4.35 5000 4.18 9600 41352 8
2021-08-29 4.4 4.39 0.01 4.41 4.41 4.3 7125 4.6 3738 4.6 30892 135567 6
2021-08-26 4.31 4.4 -0.01 4.3 4.52 4.3 39000 4.3 17500 4.15 166000 731030 25
2021-08-25 4.21 4.31 0.2 4.41 4.41 4.1 20383 4.35 4938 4.11 99952 430800 23
2021-08-24 4.09 4.21 0.2 4.29 4.29 3.89 4004 4.29 4000 3.89 117000 492128 22
2021-08-23 4.11 4.09 0 4.11 4.11 4.06 18746 4.1 2000 3.91 25000 102361 6
2021-08-22 3.95 4.11 0.15 4.1 4.13 4.1 33224 4.1 10950 3.8 24500 100590 7
2021-08-19 3.95 3.95 -3.95 0 0 0 16537 4.13 0 0 0 0 0
2021-08-18 4.15 3.95 -0.2 3.95 3.96 3.95 35657 3.95 0 0 25696 101549 8
2021-08-17 4.15 4.15 -0.06 4.09 4.1 3.96 33862 4.09 9460 3.96 20643 82372 11
2021-08-16 4.15 4.15 -0.1 4.05 4.24 4.05 49295 4.05 1875 3.95 12675 53267 9
2021-08-15 5.19 5.19 -0.24 4.95 5.28 4.95 33158 4.94 0 0 18619 92543 16
2021-08-11 5.19 5.19 -0.25 4.94 5.25 4.94 55819 4.94 0 0 11850 58716 11
2021-08-10 5.19 5.19 -0.24 4.95 5.17 4.95 25252 5.17 3802 4.95 3917 19711 6
2021-08-09 5.18 5.19 -0.18 5 5.42 4.93 41906 5 5650 4.95 67950 352988 22
2021-08-08 5.18 5.18 0.16 5.34 5.35 5.34 32655 5.3 12200 5.02 9151 48928 8
2021-08-05 5.04 5.18 0.25 5.29 5.29 5 3594 5.29 52276 5 19700 102142 9
2021-08-04 5.13 5.04 0.17 5.3 5.3 5 19794 5.3 23051 5 20355 102626 15
2021-08-03 5.13 5.13 -0.02 5.11 5.11 5.1 23050 5.34 7871 5.11 6379 32582 4
2021-08-02 4.97 5.13 0.24 5.21 5.21 4.9 2148 5.2 46106 5 73156 375055 20
2021-08-01 4.81 4.97 0.24 5.05 5.05 4.81 6256 5.05 38106 4.79 51001 253456 15
2021-07-29 4.8 4.81 0.24 5.04 5.04 4.7 3270 5.04 22600 4.71 43011 206711 20
2021-07-28 4.61 4.8 0.23 4.84 4.84 4.78 220 4.84 50848 4.66 26444 126917 9
2021-07-27 4.4 4.61 0.22 4.62 4.62 4.5 4160 4.62 56376 4.33 38150 175845 9
2021-07-26 4.4 4.4 -0.2 4.2 4.57 4.2 41160 4.56 26376 4.22 3800 17174 5
2021-07-25 4.36 4.4 0.03 4.39 4.56 4.2 14797 4.39 112791 4.38 62347 274458 20
2021-07-18 4.36 4.36 -0.21 4.15 4.15 4.15 31375 4.35 3200 4.17 1210 5022 3
2021-07-15 4.36 4.36 -0.21 4.15 4.36 4.15 33335 4.34 9434 4.16 11256 46755 4
2021-07-14 4.36 4.36 -0.21 4.15 4.2 4.15 34150 4.4 0 0 22010 91592 9
2021-07-13 4.26 4.36 -0.09 4.17 4.47 4.17 11480 4.36 500 4.05 71533 312197 25
2021-07-12 4.15 4.26 0.19 4.34 4.35 4 6391 4.34 4900 3.96 43609 185614 19
2021-07-11 4.08 4.15 0.01 4.09 4.28 4 13500 4.24 18439 4.11 92573 384586 29
2021-07-08 3.89 4.08 0.19 4.08 4.08 4.04 0 0 99536 4.08 34747 141604 22
2021-07-07 3.71 3.89 0.18 3.89 3.89 3.85 0 0 39000 3.89 37580 146046 13
2021-07-06 3.54 3.71 0.17 3.71 3.71 3.42 0 0 23000 3.68 55873 207214 17
2021-07-05 3.4 3.54 0.16 3.56 3.57 3.23 20000 3.57 24166 3.56 146577 518935 15
2021-07-04 3.4 3.4 -0.06 3.34 3.41 3.34 20999 3.56 30580 3.34 9000 30206 4
2021-06-30 3.33 3.4 0.07 3.4 3.4 3.4 31001 3.4 24200 3.34 30000 102000 3
2021-06-29 3.21 3.33 0.16 3.37 3.37 3.2 0 0 53208 3.37 91542 305010 22
2021-06-28 3.14 3.21 0.15 3.29 3.29 3 5000 3.29 13507 3 138493 444239 9
2021-06-27 3.3 3.14 -0.16 3.14 3.14 3.14 56694 3.14 0 0 37745 118519 11
2021-06-24 3.3 3.3 -0.16 3.14 3.14 3.14 79184 3.38 2565 3.14 8585 26957 4
2021-06-23 3.3 3.3 -0.16 3.14 3.4 3.14 73684 3.4 0 0 11271 35458 8
2021-06-22 3.3 3.3 -0.16 3.14 3.4 3.14 75213 3.14 0 0 29600 97680 7
2021-06-21 3.46 3.3 -0.17 3.29 3.63 3.29 89913 3.29 0 0 31600 104275 7
2021-06-20 3.63 3.46 -0.18 3.45 3.48 3.45 125160 3.45 0 0 29350 101429 9
2021-06-17 3.82 3.63 -0.19 3.63 3.64 3.63 59086 3.63 0 0 40514 147115 10
2021-06-16 3.82 3.82 -0.19 3.63 3.69 3.63 94608 3.63 0 0 8292 30235 7
2021-06-15 3.82 3.82 -0.12 3.7 3.73 3.69 19701 3.7 4715 3.69 20285 75356 4
2021-06-14 3.69 3.82 0.18 3.87 3.87 3.68 175 3.87 16300 3.68 29455 112471 11
2021-06-13 3.69 3.69 0.18 3.87 3.87 3.69 10180 3.87 10716 3.69 16804 64746 14
2021-06-10 3.52 3.69 0.17 3.69 3.69 3.68 0 0 14074 3.69 29470 108705 11
2021-06-09 3.36 3.52 0.16 3.52 3.52 3.52 0 0 10605 3.52 46685 164331 6
2021-06-08 3.2 3.36 0.16 3.36 3.36 3.36 0 0 133692 3.36 42361 142333 8
2021-06-07 3.05 3.2 0.15 3.2 3.2 3.15 0 0 121251 3.2 109149 349115 19
2021-06-06 3.2 3.05 -0.16 3.04 3.15 3.04 22250 3.15 0 0 36300 110635 6
2021-06-03 3.2 3.2 -0.16 3.04 3.32 3.04 26842 3.26 12279 3.05 12100 37302 16
2021-06-02 3.2 3.2 -0.04 3.16 3.36 3.16 14000 3.34 19829 3.17 18125 58985 9
2021-06-01 3.2 3.2 0.16 3.36 3.36 3.04 10000 3.36 8500 3.08 59996 192077 25
2021-05-31 3.35 3.2 -0.16 3.19 3.3 3.19 67321 3.19 0 0 51390 164645 16
2021-05-30 3.35 3.35 -0.05 3.3 3.33 3.2 56500 3.44 24184 3.22 17874 59299 5
2021-05-27 3.28 3.35 0.16 3.44 3.44 3.12 0 0 36993 3.44 567881 1900935 94
2021-05-26 3.35 3.28 -0.16 3.19 3.42 3.19 87015 3.19 0 0 75425 247663 34
2021-05-25 3.33 3.35 0.07 3.4 3.45 3.2 67806 3.4 13700 3.19 79800 267129 31
2021-05-24 3.24 3.33 0.12 3.36 3.39 3.1 52228 3.35 19500 3.14 108501 361092 26
2021-05-23 3.15 3.24 0.12 3.27 3.3 3.14 43337 3.27 21950 3.08 86300 279263 35
2021-05-20 3.15 3.15 -0.15 3 3.14 3 63193 3.09 0 0 18500 56015 13
2021-05-19 3.15 3.15 -0.15 3 3 3 49464 3 0 0 1000 3000 1
2021-05-18 3.08 3.15 -0.07 3.01 3.23 3.01 31937 3.19 58831 3.01 93169 293175 27
2021-05-17 3 3.08 0.08 3.08 3.13 2.95 19826 3.06 82500 3.02 94062 289699 30
2021-05-11 3 3 0 3 3.03 2.92 63388 3 68500 2.93 73500 220230 20
2021-05-10 2.98 3 0.03 3.01 3.03 2.9 50719 3 44500 2.92 41500 124598 15
2021-05-09 3 2.98 0.09 3.09 3.09 2.85 14262 3.1 51500 2.88 157395 469144 47
2021-05-06 2.99 3 -0.04 2.95 3.13 2.9 32613 3.09 59000 2.95 100995 303335 19
2021-05-05 2.97 2.99 0.03 3 3.08 2.94 99946 2.99 33500 2.9 72076 215384 17
2021-05-04 2.91 2.97 0.09 3 3 2.95 78815 3 57450 2.88 99150 294877 39
2021-04-28 2.83 2.91 0.06 2.89 2.97 2.8 34796 2.89 168500 2.83 69364 201948 24
2021-04-27 2.76 2.83 0.13 2.89 2.89 2.72 0 0 142501 2.89 136629 386872 34
2021-04-26 2.66 2.76 0.13 2.79 2.79 2.61 0 0 107341 2.79 80228 221774 26
2021-04-25 2.56 2.66 0.12 2.68 2.68 2.56 0 0 92099 2.68 75676 201412 25
2021-04-22 2.69 2.56 -0.13 2.56 2.57 2.56 51084 2.56 0 0 67990 174205 10
2021-04-21 2.69 2.69 -2.69 0 0 0 106167 2.56 0 0 0 0 0
2021-04-20 2.69 2.69 -2.69 0 0 0 99772 2.56 0 0 0 0 0
2021-04-19 2.69 2.69 -2.69 0 0 0 104772 2.56 0 0 0 0 0
2021-04-18 2.69 2.69 -2.69 0 0 0 94965 2.56 0 0 0 0 0
2021-04-15 2.69 2.69 -2.69 0 0 0 98210 2.56 0 0 0 0 0
2021-04-14 2.69 2.69 -2.69 0 0 0 104217 2.56 0 0 0 0 0
2021-04-13 2.69 2.69 -2.69 0 0 0 104217 2.56 0 0 0 0 0
2021-04-12 2.69 2.69 -2.69 0 0 0 40185 2.56 0 0 0 0 0
2021-04-11 2.69 2.69 -2.69 0 0 0 40185 2.56 0 0 0 0 0
2021-04-08 2.69 2.69 -2.69 0 0 0 30185 2.56 0 0 0 0 0
2021-04-07 2.69 2.69 -2.69 0 0 0 36935 2.56 0 0 0 0 0
2021-04-06 2.69 2.69 -2.69 0 0 0 36935 2.56 0 0 0 0 0
2021-04-05 2.69 2.69 -2.69 0 0 0 36935 2.56 0 0 0 0 0
2021-04-04 2.69 2.69 -2.69 0 0 0 36935 2.56 0 0 0 0 0
2021-04-01 2.69 2.69 -2.69 0 0 0 24178 2.56 0 0 0 0 0
2021-03-31 2.69 2.69 -2.69 0 0 0 26638 2.56 0 0 0 0 0
2021-03-30 2.69 2.69 -2.69 0 0 0 21638 2.56 0 0 0 0 0
2021-03-29 2.69 2.69 -2.69 0 0 0 25638 2.56 0 0 0 0 0
2021-03-28 2.69 2.69 -0.13 2.56 2.56 2.56 9807 2.82 0 0 16000 40960 6
2021-03-25 2.69 2.69 -0.13 2.56 2.56 2.56 26935 2.56 0 0 30 77 1
2021-03-24 2.69 2.69 -2.69 0 0 0 20215 2.56 0 0 0 0 0
2021-03-23 2.69 2.69 -2.69 0 0 0 32215 2.56 0 0 0 0 0
2021-03-22 2.69 2.69 -2.69 0 0 0 32215 2.56 0 0 0 0 0
2021-03-21 2.69 2.69 -2.69 0 0 0 23415 2.56 0 0 0 0 0
2021-03-18 2.69 2.69 -0.13 2.56 2.56 2.56 1107 2.56 0 0 4200 10752 2
2021-03-17 2.69 2.69 -0.13 2.56 2.56 2.56 12057 2.56 0 0 100 256 1
2021-03-16 2.69 2.69 0.07 2.76 2.76 2.76 15550 2.8 0 0 555 1532 1
2021-03-15 2.69 2.69 -2.69 0 0 0 12157 2.56 0 0 0 0 0
2021-03-14 2.69 2.69 -0.13 2.56 2.67 2.56 16105 2.81 0 0 32470 83209 8
2021-03-11 2.83 2.69 -0.14 2.69 2.69 2.69 87062 2.69 0 0 37500 100875 9
2021-03-10 2.83 2.83 -0.14 2.69 2.69 2.69 72562 2.69 0 0 6000 16140 4
2021-03-09 2.83 2.83 -0.13 2.7 2.7 2.7 2000 2.97 0 0 1111 3000 1
2021-03-08 2.83 2.83 -0.13 2.7 2.83 2.69 0 0 1111 2.7 21628 59582 6
2021-03-07 2.7 2.83 0.13 2.83 2.83 2.71 0 0 11111 2.7 48649 137594 14
2021-03-04 2.7 2.7 0.1 2.8 2.8 2.57 2000 2.8 0 0 13473 36148 7
2021-03-03 2.7 2.7 -0.05 2.65 2.83 2.57 0 0 0 0 29420 78146 13
2021-03-02 2.76 2.7 0.11 2.87 2.89 2.63 0 0 3000 2.65 126124 340711 23
2021-03-01 2.76 2.76 -0.11 2.65 2.65 2.65 0 0 1493 2.63 27420 72663 3
2021-02-28 2.71 2.76 0.13 2.84 2.84 2.58 0 0 1493 2.63 48178 133162 15
2021-02-25 2.59 2.71 0.12 2.71 2.71 2.5 0 0 0 0 58250 157708 19
2021-02-24 2.5 2.59 0.01 2.51 2.62 2.4 0 0 0 0 59301 153783 19
2021-02-23 2.39 2.5 0.11 2.5 2.5 2.3 0 0 0 0 95000 237304 31
2021-02-22 2.28 2.39 0.11 2.39 2.39 2.39 0 0 300 2.39 42550 101696 15
2021-02-21 2.18 2.28 0.1 2.28 2.28 2.21 0 0 20243 2.28 45285 103230 4
2021-02-18 2.08 2.18 0.1 2.18 2.18 2.18 0 0 6000 2.18 47000 102460 4
2021-02-17 2.08 2.08 0.1 2.18 2.18 2.18 0 0 0 0 5000 10900 1
2021-02-16 2.08 2.08 0.1 2.18 2.18 2.18 0 0 0 0 20000 43600 1
2021-02-15 2.08 2.08 0.1 2.18 2.18 2.18 0 0 6000 2.06 25000 54500 4
2021-02-14 2.08 2.08 0.1 2.18 2.18 2.18 0 0 13030 2.11 12970 28275 2
2021-02-11 2.08 2.08 0.1 2.18 2.18 2.18 0 0 6000 2.03 21377 46602 3
2021-02-10 2.08 2.08 0.08 2.16 2.17 1.98 0 0 4000 2 41857 88115 11
2021-02-09 2.02 2.08 0.09 2.11 2.12 1.92 5999 2.11 0 0 49002 101744 14
2021-02-08 2.02 2.02 0.1 2.12 2.12 2.12 0 0 0 0 15000 31800 5
2021-02-07 2.02 2.02 0.1 2.12 2.12 2.12 0 0 0 0 20000 42400 6
2021-02-04 2.02 2.02 0.1 2.12 2.12 2.12 0 0 0 0 1800 3816 1
2021-02-03 2.08 2.02 0.1 2.18 2.18 2 0 0 0 0 89322 180130 11
2021-02-02 2.08 2.08 0.1 2.18 2.18 2.11 0 0 9000 2.18 13850 30053 2
2021-02-01 2.18 2.08 -0.07 2.11 2.11 2.08 0 0 9200 2.11 147690 307221 12
2021-01-31 2.18 2.18 -0.1 2.08 2.08 2.08 75202 2.08 0 0 200 416 1
2021-01-27 0 2.18 0 0 0 0 75402 2.08 0 0 0 0 0
2021-01-26 0 2.18 0 0 0 0 75402 2.08 0 0 0 0 0
2021-01-25 0 2.18 0 0 0 0 75402 2.08 0 0 0 0 0
2021-01-24 0 2.18 0 0 0 0 75052 2.08 0 0 0 0 0
2021-01-21 0 2.18 0 0 0 0 75052 2.08 0 0 0 0 0
2021-01-20 0 2.18 0 0 0 0 75052 2.08 0 0 0 0 0
2021-01-19 0 2.18 0 0 0 0 75052 2.08 0 0 0 0 0
2021-01-18 0 2.18 0 0 0 0 75052 2.08 0 0 0 0 0
2021-01-17 0 2.18 0 0 0 0 75052 2.08 0 0 0 0 0
2021-01-14 0 2.18 0 0 0 0 75052 2.08 0 0 0 0 0
2021-01-13 2.18 2.18 -2.18 0 0 0 77352 2.08 0 0 0 0 0
2021-01-12 0 2.18 0 0 0 0 29980 2.08 0 0 0 0 0
2021-01-11 0 2.18 0 0 0 0 29980 2.08 0 0 0 0 0
2021-01-10 2.18 2.18 -2.18 0 0 0 29717 2.08 0 0 0 0 0
2021-01-06 0 2.18 0 0 0 0 27417 2.08 0 0 0 0 0
2021-01-05 0 2.18 0 0 0 0 27417 2.08 0 0 0 0 0
2021-01-04 0 2.18 0 0 0 0 27417 2.08 0 0 0 0 0
2021-01-03 0 2.18 0 0 0 0 27417 2.08 0 0 0 0 0
2020-12-31 2.18 2.18 -2.18 0 0 0 27680 2.08 0 0 0 0 0
2020-12-30 2.18 2.18 -2.18 0 0 0 30980 2.08 0 0 0 0 0
2020-12-29 0 2.18 0 0 0 0 30980 2.08 0 0 0 0 0
2020-12-28 0 2.18 0 0 0 0 30980 2.08 0 0 0 0 0
2020-12-27 0 2.18 0 0 0 0 30980 2.08 0 0 0 0 0
2020-12-24 2.18 2.18 -2.18 0 0 0 31330 2.08 0 0 0 0 0
2020-12-23 2.18 2.18 -2.18 0 0 0 28030 2.08 0 0 0 0 0
2020-12-22 0 2.18 0 0 0 0 27870 2.08 0 0 0 0 0
2020-12-21 0 2.18 0 0 0 0 27870 2.08 0 0 0 0 0
2020-12-20 0 2.18 0 0 0 0 27870 2.08 0 0 0 0 0
2020-12-17 0 2.18 0 0 0 0 27870 2.08 0 0 0 0 0
2020-12-16 0 2.18 0 0 0 0 27870 2.08 0 0 0 0 0
2020-12-15 0 2.18 0 0 0 0 27607 2.08 0 0 0 0 0
2020-12-14 0 2.18 0 0 0 0 27607 2.08 0 0 0 0 0
2020-12-13 0 2.18 0 0 0 0 27607 2.08 0 0 0 0 0
2020-12-10 0 2.18 0 0 0 0 34307 2.08 0 0 0 0 0
2020-12-09 0 2.18 0 0 0 0 34307 2.08 0 0 0 0 0
2020-12-08 0 2.18 0 0 0 0 34307 2.08 0 0 0 0 0
2020-12-07 0 2.18 0 0 0 0 33957 2.08 0 0 0 0 0
2020-12-06 0 2.18 0 0 0 0 33957 2.08 0 0 0 0 0
2020-12-03 0 2.18 0 0 0 0 33957 2.08 0 0 0 0 0
2020-12-02 0 2.18 0 0 0 0 33957 2.08 0 0 0 0 0
2020-12-01 0 2.18 0 0 0 0 33957 2.08 0 0 0 0 0
2020-11-30 2.18 2.18 -2.18 0 0 0 33957 2.08 0 0 0 0 0
2020-11-29 0 2.18 0 0 0 0 37257 2.08 0 0 0 0 0
2020-11-26 0 2.18 0 0 0 0 37257 2.08 0 0 0 0 0
2020-11-25 0 2.18 0 0 0 0 37257 2.08 0 0 0 0 0
2020-11-24 2.18 2.18 -2.18 0 0 0 37257 2.08 0 0 0 0 0
2020-11-23 0 2.18 0 0 0 0 37257 2.08 0 0 0 0 0
2020-11-22 0 2.18 0 0 0 0 37257 2.08 0 0 0 0 0
2020-11-19 0 2.18 0 0 0 0 41257 2.08 0 0 0 0 0
2020-11-18 2.18 2.18 -2.18 0 0 0 41257 2.08 0 0 0 0 0
2020-11-17 0 2.18 0 0 0 0 41230 2.08 0 0 0 0 0
2020-11-16 0 2.18 0 0 0 0 41230 2.08 0 0 0 0 0
2020-11-15 2.18 2.18 -2.18 0 0 0 41230 2.08 0 0 0 0 0
2020-11-12 2.18 2.18 -2.18 0 0 0 37930 2.08 0 0 0 0 0
2020-11-11 2.18 2.18 -0.1 2.08 2.08 2.08 37930 2.08 0 0 62 129 1
2020-11-10 0 2.18 0 0 0 0 31292 2.08 0 0 0 0 0
2020-11-09 2.18 2.18 -2.18 0 0 0 31292 2.08 0 0 0 0 0
2020-11-08 0 2.18 0 0 0 0 27292 2.08 0 0 0 0 0
2020-11-05 0 2.18 0 0 0 0 27292 2.08 0 0 0 0 0
2020-11-04 0 2.18 0 0 0 0 27292 2.08 0 0 0 0 0
2020-11-03 0 2.18 0 0 0 0 27292 2.08 0 0 0 0 0
2020-11-02 0 2.18 0 0 0 0 27292 2.08 0 0 0 0 0
2020-11-01 0 2.18 0 0 0 0 27292 2.08 0 0 0 0 0
2020-10-28 2.18 2.18 -2.18 0 0 0 27292 2.08 0 0 0 0 0
2020-10-27 0 2.18 0 0 0 0 202123 2.08 0 0 0 0 0
2020-10-26 0 2.18 0 0 0 0 202123 2.08 0 0 0 0 0
2020-10-25 0 2.18 0 0 0 0 202123 2.08 0 0 0 0 0
2020-10-22 0 2.18 0 0 0 0 202123 2.08 0 0 0 0 0
2020-10-21 2.18 2.18 -2.18 0 0 0 202123 2.08 0 0 0 0 0
2020-10-20 0 2.18 0 0 0 0 202123 2.08 0 0 0 0 0
2020-10-19 0 2.18 0 0 0 0 202123 2.08 0 0 0 0 0
2020-10-18 2.18 2.18 -2.18 0 0 0 202123 2.08 0 0 0 0 0
2020-10-15 2.18 2.18 -2.18 0 0 0 196689 2.08 0 0 0 0 0
2020-10-14 2.18 2.18 -2.18 0 0 0 149317 2.08 0 0 0 0 0
2020-10-13 2.18 2.18 -2.18 0 0 0 128217 2.08 0 0 0 0 0
2020-10-12 0 2.18 0 0 0 0 128217 2.08 0 0 0 0 0
2020-10-11 0 2.18 0 0 0 0 128217 2.08 0 0 0 0 0
2020-10-07 0 2.18 0 0 0 0 134917 2.08 0 0 0 0 0
2020-10-06 0 2.18 0 0 0 0 134917 2.08 0 0 0 0 0
2020-10-05 0 2.18 0 0 0 0 134917 2.08 0 0 0 0 0
2020-10-04 0 2.18 0 0 0 0 143717 2.08 0 0 0 0 0
2020-10-01 2.18 2.18 -2.18 0 0 0 143717 2.08 0 0 0 0 0
2020-09-30 2.18 2.18 -2.18 0 0 0 143717 2.08 0 0 0 0 0
2020-09-29 2.18 2.18 -2.18 0 0 0 143717 2.08 0 0 0 0 0
2020-09-28 0 2.18 0 0 0 0 43192 2.08 0 0 0 0 0
2020-09-27 0 2.18 0 0 0 0 43192 2.08 0 0 0 0 0
2020-09-24 0 2.18 0 0 0 0 61182 2.08 0 0 0 0 0
2020-09-23 2.18 2.18 -2.18 0 0 0 61182 2.08 0 0 0 0 0
2020-09-22 0 2.18 0 0 0 0 54482 2.08 0 0 0 0 0
2020-09-21 0 2.18 0 0 0 0 54482 2.08 0 0 0 0 0
2020-09-20 2.18 2.18 -2.18 0 0 0 54482 2.08 0 0 0 0 0
2020-09-17 2.18 2.18 -2.18 0 0 0 54482 2.08 0 0 0 0 0
2020-09-16 0 2.18 0 0 0 0 53922 2.08 0 0 0 0 0
2020-09-15 0 2.18 0 0 0 0 53922 2.08 0 0 0 0 0
2020-09-14 2.18 2.18 -2.18 0 0 0 53922 2.08 0 0 0 0 0
2020-09-13 0 2.18 0 0 0 0 45122 2.08 0 0 0 0 0
2020-09-10 2.18 2.18 -2.18 0 0 0 45122 2.08 0 0 0 0 0
2020-09-09 0 2.18 0 0 0 0 45122 2.08 0 0 0 0 0
2020-09-08 0 2.18 0 0 0 0 45122 2.08 0 0 0 0 0
2020-09-02 0 2.18 0 0 0 0 75232 2.08 0 0 0 0 0
2020-09-01 0 2.18 0 0 0 0 75232 2.08 0 0 0 0 0
2020-08-31 2.18 2.18 -2.18 0 0 0 75232 2.08 0 0 0 0 0
2020-08-30 2.18 2.18 -2.18 0 0 0 80732 2.08 0 0 0 0 0
2020-08-27 0 2.18 0 0 0 0 80732 2.08 0 0 0 0 0
2020-08-26 0 2.18 0 0 0 0 80732 2.08 0 0 0 0 0
2020-08-25 2.18 2.18 -2.18 0 0 0 80732 2.08 0 0 0 0 0
2020-08-24 2.18 2.18 -2.18 0 0 0 62732 2.08 0 0 0 0 0
2020-08-23 0 2.18 0 0 0 0 62732 2.08 0 0 0 0 0
2020-08-19 0 2.18 0 0 0 0 62732 2.08 0 0 0 0 0
2020-08-18 0 2.18 0 0 0 0 62732 2.08 0 0 0 0 0
2020-08-17 0 2.18 0 0 0 0 62732 2.08 0 0 0 0 0
2020-08-16 0 2.18 0 0 0 0 62732 2.08 0 0 0 0 0
2020-08-13 2.18 2.18 -2.18 0 0 0 62732 2.08 0 0 0 0 0
2020-08-12 0 2.18 0 0 0 0 57232 2.08 0 0 0 0 0
2020-08-11 0 2.18 0 0 0 0 62732 2.08 0 0 0 0 0
2020-08-10 0 2.18 0 0 0 0 62732 2.08 0 0 0 0 0
2020-08-09 2.18 2.18 -2.18 0 0 0 62732 2.08 0 0 0 0 0
2020-08-06 0 2.18 0 0 0 0 62732 2.08 0 0 0 0 0
2020-08-05 2.18 2.18 -2.18 0 0 0 62732 2.08 0 0 0 0 0
2020-08-04 2.18 2.18 -2.18 0 0 0 62732 2.08 0 0 0 0 0
2020-07-29 2.18 2.18 -2.18 0 0 0 57232 2.08 0 0 0 0 0
2020-07-28 0 2.18 0 0 0 0 65232 2.08 0 0 0 0 0
2020-07-27 2.18 2.18 -0.1 2.08 2.08 2.08 65232 2.08 0 0 20 42 1
2020-07-26 0 2.18 0 0 0 0 62752 2.08 0 0 0 0 0
2020-07-22 0 2.18 0 0 0 0 62752 2.08 0 0 0 0 0
2020-07-21 2.18 2.18 -2.18 0 0 0 62752 2.08 0 0 0 0 0
2020-07-20 0 2.18 0 0 0 0 62752 2.08 0 0 0 0 0
2020-07-19 0 2.18 0 0 0 0 62752 2.08 0 0 0 0 0
2020-07-16 2.18 2.18 -2.18 0 0 0 62752 2.08 0 0 0 0 0
2020-07-15 0 2.18 0 0 0 0 62752 2.08 0 0 0 0 0
2020-07-14 2.18 2.18 -2.18 0 0 0 65252 2.08 0 0 0 0 0
2020-07-13 2.18 2.18 -2.18 0 0 0 65252 2.08 0 0 0 0 0
2020-07-12 2.18 2.18 -2.18 0 0 0 65252 2.08 0 0 0 0 0
2020-07-09 2.18 2.18 -2.18 0 0 0 57252 2.08 0 0 0 0 0
2020-07-08 0 2.18 0 0 0 0 59752 2.08 0 0 0 0 0
2020-07-07 2.18 2.18 -2.18 0 0 0 59752 2.08 0 0 0 0 0
2020-07-06 0 2.18 0 0 0 0 59752 2.08 0 0 0 0 0
2020-07-05 2.18 2.18 -2.18 0 0 0 59752 2.08 0 0 0 0 0
2020-06-30 2.18 2.18 -2.18 0 0 0 59052 2.08 0 0 0 0 0
2020-06-29 2.18 2.18 -2.18 0 0 0 59052 2.08 0 0 0 0 0
2020-06-28 2.18 2.18 -2.18 0 0 0 61552 2.08 0 0 0 0 0
2020-06-25 2.18 2.18 -2.18 0 0 0 59052 2.08 0 0 0 0 0
2020-06-24 2.18 2.18 -0.1 2.08 2.08 2.08 61552 2.08 0 0 149 310 3
2020-06-23 0 2.18 0 0 0 0 59901 2.08 0 0 0 0 0
2020-06-22 2.18 2.18 -2.18 0 0 0 59901 2.08 0 0 0 0 0
2020-06-21 2.18 2.18 -2.18 0 0 0 57401 2.08 0 0 0 0 0
2020-06-18 2.18 2.18 -2.18 0 0 0 57401 2.08 0 0 0 0 0
2020-06-17 0 2.18 0 0 0 0 29801 2.08 0 0 0 0 0
2020-06-16 0 2.18 0 0 0 0 29801 2.08 0 0 0 0 0
2020-06-15 2.18 2.18 -2.18 0 0 0 29801 2.08 0 0 0 0 0
2020-06-14 2.18 2.18 -2.18 0 0 0 27301 2.08 0 0 0 0 0
2020-06-11 2.18 2.18 -2.18 0 0 0 27301 2.08 0 0 0 0 0
2020-06-10 2.18 2.18 -0.1 2.08 2.08 2.08 27301 2.08 0 0 2100 4368 1
2020-06-09 2.18 2.18 -2.18 0 0 0 0 0 0 0 0 0 0
2020-06-08 2.18 2.18 -2.18 0 0 0 0 0 0 0 0 0 0
2020-06-07 2.18 2.18 -0.1 2.08 2.08 2.08 0 0 0 0 5010 10421 4
2020-06-04 0 2.18 0 0 0 0 30097 2.08 0 0 0 0 0
2020-06-03 2.18 2.18 -2.18 0 0 0 30097 2.08 0 0 0 0 0
2020-06-02 2.18 2.18 -2.18 0 0 0 30097 2.08 0 0 0 0 0
2020-05-31 2.18 2.18 -2.18 0 0 0 30097 2.08 0 0 0 0 0
2020-05-17 2.18 2.18 -2.18 0 0 0 30098 2.08 0 0 0 0 0
2020-05-14 0 2.18 0 0 0 0 32299 2.08 0 0 0 0 0
2020-05-13 2.18 2.18 -2.18 0 0 0 32299 2.08 0 0 0 0 0
2020-05-12 2.18 2.18 -2.18 0 0 0 32299 2.08 0 0 0 0 0
2020-05-11 2.18 2.18 -2.18 0 0 0 32299 2.08 0 0 0 0 0
2020-05-10 0 2.18 0 0 0 0 32299 2.08 0 0 0 0 0
2020-05-07 0 2.18 0 0 0 0 32299 2.08 0 0 0 0 0
2020-05-06 0 2.18 0 0 0 0 32299 2.08 0 0 0 0 0
2020-05-05 0 2.18 0 0 0 0 32299 2.08 0 0 0 0 0
2020-05-04 0 2.18 0 0 0 0 32299 2.08 0 0 0 0 0
2020-05-03 2.18 2.18 -2.18 0 0 0 32299 2.08 0 0 0 0 0
2020-04-30 0 2.18 0 0 0 0 76299 2.08 0 0 0 0 0
2020-04-29 0 2.18 0 0 0 0 76299 2.08 0 0 0 0 0
2020-04-28 0 2.18 0 0 0 0 76299 2.08 0 0 0 0 0
2020-04-27 0 2.18 0 0 0 0 76299 2.08 0 0 0 0 0
2020-04-26 0 2.18 0 0 0 0 76299 2.08 0 0 0 0 0
2020-04-23 2.18 2.18 -0.1 2.08 2.08 2.08 76299 2.08 0 0 2399 4990 1
2020-04-22 0 2.18 0 0 0 0 78698 2.08 0 0 0 0 0
2020-04-21 0 2.18 0 0 0 0 78698 2.08 0 0 0 0 0
2020-04-16 0 2.18 0 0 0 0 78698 2.08 0 0 0 0 0
2020-04-15 0 2.18 0 0 0 0 78698 2.08 0 0 0 0 0
2020-04-14 2.18 2.18 -0.1 2.08 2.08 2.08 78698 2.08 0 0 100 208 1
2020-04-13 0 2.18 0 0 0 0 34798 2.08 0 0 0 0 0
2020-04-12 0 2.18 0 0 0 0 34798 2.08 0 0 0 0 0
2020-04-09 0 2.18 0 0 0 0 34798 2.08 0 0 0 0 0
2020-04-08 0 2.18 0 0 0 0 34798 2.08 0 0 0 0 0
2020-04-07 0 2.18 0 0 0 0 34798 2.08 0 0 0 0 0
2020-04-06 0 2.18 0 0 0 0 34798 2.08 0 0 0 0 0
2020-04-05 0 2.18 0 0 0 0 34798 2.08 0 0 0 0 0
2020-04-02 2.18 2.18 -2.18 0 0 0 34798 2.08 0 0 0 0 0
2020-04-01 0 2.18 0 0 0 0 37298 2.08 0 0 0 0 0
2020-03-31 2.18 2.18 -2.18 0 0 0 81298 2.08 0 0 0 0 0
2020-03-30 2.18 2.18 -2.18 0 0 0 206823 2.08 0 0 0 0 0
2020-03-29 2.18 2.18 -2.18 0 0 0 206823 2.08 0 0 0 0 0
2020-03-26 0 2.18 0 0 0 0 204323 2.08 0 0 0 0 0
2020-03-25 0 2.18 0 0 0 0 204323 2.08 0 0 0 0 0
2020-03-24 0 2.18 0 0 0 0 204323 2.08 0 0 0 0 0
2020-03-23 0 2.18 0 0 0 0 204323 2.08 0 0 0 0 0
2020-03-22 0 2.18 0 0 0 0 204323 2.08 0 0 0 0 0
2020-03-19 0 2.18 0 0 0 0 211023 2.08 0 0 0 0 0
2020-03-18 2.18 2.18 -2.18 0 0 0 211023 2.08 0 0 0 0 0
2020-03-17 0 2.18 0 0 0 0 110498 2.08 0 0 0 0 0
2020-03-16 0 2.18 0 0 0 0 110498 2.08 0 0 0 0 0
2020-03-15 0 2.18 0 0 0 0 110498 2.08 0 0 0 0 0
2020-03-11 0 2.18 0 0 0 0 211023 2.08 0 0 0 0 0
2020-03-10 0 2.18 0 0 0 0 211023 2.08 0 0 0 0 0
2020-03-09 2.18 2.18 -2.18 0 0 0 211023 2.08 0 0 0 0 0
2020-03-08 0 2.18 0 0 0 0 66498 2.08 0 0 0 0 0
2020-03-05 0 2.18 0 0 0 0 66898 2.08 0 0 0 0 0
2020-03-04 0 2.18 0 0 0 0 66898 2.08 0 0 0 0 0
2020-03-03 0 2.18 0 0 0 0 66898 2.08 0 0 0 0 0
2020-03-02 0 2.18 0 0 0 0 66898 2.08 0 0 0 0 0
2020-03-01 0 2.18 0 0 0 0 66898 2.08 0 0 0 0 0
2020-02-27 2.18 2.18 -2.18 0 0 0 85898 2.08 0 0 0 0 0
2020-02-26 0 2.18 0 0 0 0 211423 2.08 0 0 0 0 0
2020-02-12 2.18 2.18 -2.18 0 0 0 204723 2.08 0 0 0 0 0
2020-02-11 0 2.18 0 0 0 0 103798 2.08 0 0 0 0 0
2020-02-10 0 2.18 0 0 0 0 103798 2.08 0 0 0 0 0
2020-02-09 0 2.18 0 0 0 0 103798 2.08 0 0 0 0 0
2020-02-06 0 2.18 0 0 0 0 78798 2.08 0 0 0 0 0
2020-01-16 2.18 2.18 -2.18 0 0 0 35198 2.12 0 0 0 0 0
2020-01-15 2.18 2.18 -2.18 0 0 0 25198 2.14 0 0 0 0 0
2020-01-14 0 2.18 0 0 0 0 24798 2.14 0 0 0 0 0
2020-01-13 0 2.18 0 0 0 0 24798 2.14 0 0 0 0 0
2019-12-12 0 2.41 0 0 0 0 88723 2.29 0 0 0 0 0
2019-12-11 0 2.41 0 0 0 0 88723 2.29 0 0 0 0 0
2019-12-10 2.41 2.41 -2.41 0 0 0 113523 2.29 0 0 0 0 0
2019-12-09 2.41 2.41 -2.41 0 0 0 112500 2.29 0 0 0 0 0
2019-12-08 0 2.41 0 0 0 0 107500 2.29 0 0 0 0 0
2019-12-05 0 2.41 0 0 0 0 107500 2.29 0 0 0 0 0
2019-12-04 0 2.41 0 0 0 0 107500 2.29 0 0 0 0 0
2019-12-03 2.41 2.41 -2.41 0 0 0 107500 2.29 0 0 0 0 0
2019-12-02 2.41 2.41 -2.41 0 0 0 101500 2.29 0 0 0 0 0
2019-12-01 2.41 2.41 -2.41 0 0 0 96500 2.29 0 0 0 0 0
2019-11-28 2.41 2.41 -2.41 0 0 0 96500 2.29 0 0 0 0 0
2019-11-27 0 2.41 0 0 0 0 80212 2.29 0 0 0 0 0
2019-11-26 0 2.41 0 0 0 0 80212 2.29 0 0 0 0 0
2019-11-25 2.41 2.41 -2.41 0 0 0 80212 2.29 0 0 0 0 0
2019-11-24 2.41 2.41 -0.12 2.29 2.29 2.29 72212 2.29 0 0 8300 19007 1
2019-11-21 2.41 2.41 -2.41 0 0 0 74512 2.29 0 0 0 0 0
2019-11-20 2.53 2.41 -0.12 2.41 2.41 2.41 113500 2.41 0 0 12800 30849 7
2019-11-19 2.53 2.53 -2.53 0 0 0 126300 2.41 0 0 0 0 0
2019-11-18 0 2.53 0 0 0 0 126300 2.41 0 0 0 0 0
2019-11-17 0 2.53 0 0 0 0 126300 2.41 0 0 0 0 0
2019-11-14 0 2.53 0 0 0 0 126300 2.41 0 0 0 0 0
2019-11-13 0 2.53 0 0 0 0 126300 2.41 0 0 0 0 0
2019-11-12 0 2.53 0 0 0 0 126300 2.41 0 0 0 0 0
2019-11-11 2.53 2.53 -2.53 0 0 0 126300 2.41 0 0 0 0 0
2019-11-07 2.53 2.53 -2.53 0 0 0 120300 2.41 0 0 0 0 0
2019-11-06 0 2.53 0 0 0 0 120300 2.41 0 0 0 0 0
2019-11-05 2.53 2.53 -2.53 0 0 0 120300 2.41 0 0 0 0 0
2019-11-04 0 2.53 0 0 0 0 90300 2.41 0 0 0 0 0
2019-11-03 2.53 2.53 -2.53 0 0 0 90300 2.41 0 0 0 0 0
2019-10-31 2.53 2.53 -2.53 0 0 0 47600 2.41 0 0 0 0 0
2019-10-30 0 2.53 0 0 0 0 77600 2.41 0 0 0 0 0
2019-10-29 2.53 2.53 -2.53 0 0 0 77600 2.41 0 0 0 0 0
2019-10-28 2.53 2.53 -2.53 0 0 0 77600 2.41 0 0 0 0 0
2019-10-27 2.53 2.53 -2.53 0 0 0 77600 2.41 0 0 0 0 0
2019-10-24 2.53 2.53 -2.53 0 0 0 77600 2.41 0 0 0 0 0
2019-10-23 2.53 2.53 -2.53 0 0 0 47798 2.41 0 0 0 0 0
2019-10-22 2.53 2.53 -0.12 2.41 2.41 2.41 47798 2.41 0 0 12400 29884 1
2019-10-21 2.53 2.53 -2.53 0 0 0 10000 2.52 0 0 0 0 0
2019-10-20 2.53 2.53 -2.53 0 0 0 0 0 0 0 0 0 0
2019-10-17 2.42 2.53 0.12 2.54 2.54 2.43 0 0 0 0 115500 292250 82
2019-10-16 2.32 2.42 0.11 2.43 2.43 2.39 0 0 0 0 25000 60589 9
2019-10-15 2.32 2.32 -2.32 0 0 0 1467 2.4 0 0 0 0 0
2019-10-14 2.32 2.32 -2.32 0 0 0 1467 2.41 0 0 0 0 0
2019-10-13 2.32 2.32 0.11 2.43 2.43 2.25 1467 2.41 0 0 11030 25073 4
2019-10-10 2.44 2.32 -0.12 2.32 2.32 2.32 8990 2.32 0 0 39000 90480 5
2019-10-09 2.44 2.44 0.02 2.46 2.46 2.32 2940 2.47 0 0 11000 26920 2
2019-10-08 2.44 2.44 -2.44 0 0 0 0 0 0 0 0 0 0
2019-10-07 2.38 2.44 -0.08 2.3 2.49 2.3 0 0 0 0 16500 40220 7
2019-10-03 2.34 2.38 0.11 2.45 2.45 2.33 0 0 0 0 55101 131324 15
2019-10-02 2.34 2.34 -0.02 2.32 2.32 2.32 33500 2.33 0 0 200 464 1
2019-10-01 2.34 2.34 0.01 2.35 2.35 2.33 10440 2.35 0 0 13000 30382 6
2019-09-30 2.27 2.34 0.07 2.34 2.35 2.16 2366 2.34 0 0 12839 30026 31
2019-09-29 2.18 2.27 0.1 2.28 2.28 2.22 0 0 0 0 29550 67041 37
2019-09-26 2.1 2.18 0.1 2.2 2.2 2.11 0 0 0 0 67869 148002 44
2019-09-25 2.07 2.1 0.1 2.17 2.17 2 999 2.17 0 0 24651 51788 15
2019-09-24 2.07 2.07 -2.07 0 0 0 1500 2 0 0 0 0 0
2019-09-22 2.05 2.05 -2.05 0 0 0 2200 1.95 0 0 0 0 0
2019-09-18 1.99 1.99 -1.99 0 0 0 0 0 0 0 0 0 0
2019-09-17 2.09 1.99 -0.1 1.99 2.1 1.99 2500 2.19 0 0 17988 35866 6
2019-09-15 2.2 2.2 -0.11 2.09 2.09 2.09 68340 2.19 0 0 2800 5852 2
2019-09-12 2.31 2.2 -0.11 2.2 2.2 2.2 75131 2.2 0 0 18000 39600 3
2019-09-11 0 2.31 0 0 0 0 80631 2.2 0 0 0 0 0
2019-09-10 2.31 2.31 -2.31 0 0 0 80631 2.2 0 0 0 0 0
2019-09-09 2.31 2.31 -2.31 0 0 0 71678 2.2 0 0 0 0 0
2019-09-08 2.31 2.31 -0.11 2.2 2.2 2.2 27591 2.3 0 0 11 24 1
2019-09-05 2.31 2.31 -2.31 0 0 0 61791 2.2 0 0 0 0 0
2019-08-25 2.06 2.06 0.09 2.15 2.15 2.15 0 0 200 2.1 10 22 1
2019-08-22 2.01 2.06 0.1 2.11 2.11 1.91 0 0 1600 1.95 15772 32494 13
2019-08-21 1.923 2.01 0.096 2.019 2.019 1.98 0 0 0 0 69606 139936 47
2019-08-20 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-19 0 1.923 0 0 0 0 0 0 0 0 0 0 0
2019-08-18 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-15 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-15 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-15 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-08 1.923 1.923 -1.923 0 0 0 0 0 0 0 0 0 0
2019-08-07 2 1.923 -0.1 1.9 2 1.9 4954 1.9 0 0 39652 76240 10
2019-08-06 2 2 0 2 2 2 0 0 17652 2 1000 2000 2
2019-08-05 2 2 0 2 2 2 0 0 8652 1.9 900 1800 1
2019-08-04 1.958 2 0.042 2 2.001 2 0 0 8652 1.9 28132 56265 10
2019-08-01 1.995 1.958 0.005 2 2 1.9 4400 2.094 8652 1.9 26000 50900 8
2019-08-01 1.995 1.958 0.005 2 2 1.9 4400 2.094 8652 1.9 26000 50900 8
2019-08-01 1.995 1.958 0.005 2 2 1.9 4400 2.094 8652 1.9 26000 50900 8
2019-07-25 1.995 1.995 -1.995 0 0 0 4677 2 0 0 0 0 0
2019-07-24 1.98 1.995 0.02 2 2 1.97 4677 2 0 0 30000 59859 5
2019-07-22 0 1.98 0 0 0 0 34677 1.97 0 0 0 0 0
2019-07-21 0 1.98 0 0 0 0 34677 1.97 0 0 0 0 0
2019-07-18 1.98 1.98 -1.98 0 0 0 34677 1.97 0 0 0 0 0
2019-07-18 1.98 1.98 -1.98 0 0 0 34677 1.97 0 0 0 0 0
2019-07-18 1.98 1.98 -1.98 0 0 0 34677 1.97 0 0 0 0 0
2019-06-27 2.08 2.08 -2.08 0 0 0 3122 2 0 0 0 0 0
2019-06-27 2.08 2.08 -2.08 0 0 0 3122 2 0 0 0 0 0
2019-06-24 0 2.08 0 0 0 0 11822 2 0 0 0 0 0
2019-06-23 0 2.08 0 0 0 0 11822 2 0 0 0 0 0
2019-06-20 0 2.08 0 0 0 0 11822 2 0 0 0 0 0
2019-06-20 0 2.08 0 0 0 0 11822 2 0 0 0 0 0
2019-06-20 0 2.08 0 0 0 0 11822 2 0 0 0 0 0
2019-06-13 0 2.08 0 0 0 0 6737 2 0 0 0 0 0
2019-06-12 2.08 2.08 -2.08 0 0 0 6737 2 0 0 0 0 0
2019-06-11 2.08 2.08 -2.08 0 0 0 5437 2 0 0 0 0 0
2019-06-10 0 2.08 0 0 0 0 1037 2 0 0 0 0 0
2019-06-09 2.08 2.08 -2.08 0 0 0 1037 2 0 0 0 0 0
2019-06-03 0 2.08 0 0 0 0 3075 2 0 0 0 0 0
2019-06-02 2.08 2.08 -2.08 0 0 0 3075 2 0 0 0 0 0
2019-05-30 2.08 2.08 -2.08 0 0 0 3075 2 0 0 0 0 0
2019-05-23 0 2.08 0 0 0 0 5790 2 0 0 0 0 0
2019-05-22 0 2.08 0 0 0 0 5790 2 0 0 0 0 0
2019-05-21 2.08 2.08 -2.08 0 0 0 5790 2 0 0 0 0 0
2019-05-20 0 2.08 0 0 0 0 4490 2 0 0 0 0 0
2019-05-19 0 2.08 0 0 0 0 4490 2 0 0 0 0 0
2019-05-16 2.08 2.08 -2.08 0 0 0 4490 2 0 0 0 0 0
2019-05-15 2.08 2.08 -2.08 0 0 0 990 2 0 0 0 0 0
2019-05-14 0 2.08 0 0 0 0 11948 2 0 0 0 0 0
2019-05-13 2.08 2.08 -2.08 0 0 0 11948 2 0 0 0 0 0
2019-05-12 0 2.08 0 0 0 0 11775 2 0 0 0 0 0
2019-05-09 2.08 2.08 -2.08 0 0 0 11775 2 0 0 0 0 0
2019-05-06 2.08 2.08 -2.08 0 0 0 10875 2 0 0 0 0 0
2019-05-05 0 2.08 0 0 0 0 10875 2 0 0 0 0 0
2019-05-02 2.08 2.08 -2.08 0 0 0 14875 2 0 0 0 0 0
2019-04-30 2.08 2.08 -2.08 0 0 0 6075 2 0 0 0 0 0
2019-04-24 0 2.08 0 0 0 0 14775 2 0 0 0 0 0
2019-04-23 0 2.08 0 0 0 0 14775 2 0 0 0 0 0
2019-04-22 2.08 2.08 -2.08 0 0 0 14775 2 0 0 0 0 0
2019-04-21 0 2.08 0 0 0 0 14775 2 0 0 0 0 0
2019-04-18 2.08 2.08 -2.08 0 0 0 14775 2 0 0 0 0 0
2019-04-17 2.08 2.08 -2.08 0 0 0 16975 2 0 0 0 0 0
2019-04-16 0 2.08 0 0 0 0 16975 2 0 0 0 0 0
2019-04-15 2.08 2.08 -2.08 0 0 0 16975 2 0 0 0 0 0
2019-04-14 2.08 2.08 -2.08 0 0 0 18275 2 0 0 0 0 0
2019-04-11 2.08 2.08 -2.08 0 0 0 14775 2 0 0 0 0 0
2019-04-10 2.08 2.08 -2.08 0 0 0 18275 2 0 0 0 0 0
2019-04-03 0 2.08 0 0 0 0 13875 2 0 0 0 0 0
2019-04-02 0 2.08 0 0 0 0 13875 2 0 0 0 0 0
2019-04-01 2.08 2.08 -2.08 0 0 0 13875 2 0 0 0 0 0
2019-03-27 0 2.08 0 0 0 0 11775 2 0 0 0 0 0
2019-03-26 2.08 2.08 -2.08 0 0 0 11775 2 0 0 0 0 0
2019-03-25 2.08 2.08 -2.08 0 0 0 11775 2 0 0 0 0 0
2019-03-24 0 2.08 0 0 0 0 10785 2 0 0 0 0 0
2019-03-21 2.08 2.08 -2.08 0 0 0 10785 2 0 0 0 0 0
2019-03-20 2.08 2.08 -2.08 0 0 0 10785 2 0 0 0 0 0
2019-03-19 0 2.08 0 0 0 0 10785 2 0 0 0 0 0
2019-03-14 2.08 2.08 -2.08 0 0 0 10785 2 0 0 0 0 0
2019-03-11 2.08 2.08 -2.08 0 0 0 7785 2 0 0 0 0 0
2019-03-10 0 2.08 0 0 0 0 7785 2 0 0 0 0 0
2019-02-25 0 2.08 0 0 0 0 12032 2.16 0 0 0 0 0
2019-02-17 2.08 2.08 -2.08 0 0 0 18419 2.16 0 0 0 0 0
2019-02-14 2.08 2.08 -2.08 0 0 0 10519 2.17 0 0 0 0 0
2019-01-10 2.08 2.08 -2.08 0 0 0 4934 2.18 0 0 0 0 0
2018-12-30 2.08 2.08 -2.08 0 0 0 20219 2.07 0 0 0 0 0
2018-12-27 2.08 2.08 -2.08 0 0 0 16919 2.07 0 0 0 0 0
2018-12-26 2.08 2.08 -2.08 0 0 0 12834 2.07 0 0 0 0 0
2018-12-25 0 2.08 0 0 0 0 9334 2.18 0 0 0 0 0
2018-12-24 2.08 2.08 -2.08 0 0 0 9334 2.18 0 0 0 0 0
2018-11-14 0 2.08 0 0 0 0 6099 2.18 0 0 0 0 0
2018-11-13 0 2.08 0 0 0 0 6099 2.18 0 0 0 0 0
2018-11-12 2.08 2.08 -2.08 0 0 0 6099 2.18 0 0 0 0 0
2018-11-11 2.08 2.08 -2.08 0 0 0 10184 2.18 0 0 0 0 0
2018-11-08 0 2.08 0 0 0 0 6099 2.18 0 0 0 0 0
2018-11-01 2.08 2.08 -2.08 0 0 0 10184 2.18 0 0 0 0 0
2018-10-31 0 2.08 0 0 0 0 10184 2.18 0 0 0 0 0
2018-10-30 2.08 2.08 -2.08 0 0 0 5784 2.18 0 0 0 0 0
2018-10-29 0 2.08 0 0 0 0 10184 2.18 0 0 0 0 0
2018-10-28 0 2.08 0 0 0 0 10184 2.18 0 0 0 0 0
2018-10-25 0 2.08 0 0 0 0 10184 2.18 0 0 0 0 0
2018-10-24 0 2.08 0 0 0 0 10184 2.18 0 0 0 0 0
2018-10-23 0 2.08 0 0 0 0 10184 2.18 0 0 0 0 0
2018-10-22 2.08 2.08 0.1 2.18 2.18 2.18 10184 2.18 0 0 10 22 1
2018-10-21 0 2.082 0 0 0 0 16794 2.18 0 0 0 0 0
2018-10-18 0 2.082 0 0 0 0 16794 2.18 0 0 0 0 0
2018-10-17 2.08 2.08 -2.08 0 0 0 16794 2.18 0 0 0 0 0
2018-10-16 0 2.082 0 0 0 0 15142 2.18 0 0 0 0 0
2018-10-15 0 2.082 0 0 0 0 19542 2.18 0 0 0 0 0
2018-10-14 0 2.082 0 0 0 0 19542 2.18 0 0 0 0 0
2018-10-11 2.08 2.08 -2.08 0 0 0 19542 2.18 0 0 0 0 0
2018-10-10 0 2.082 0 0 0 0 19542 2.18 0 0 0 0 0
2018-10-09 0 2.082 0 0 0 0 19542 2.18 0 0 0 0 0
2018-10-08 2.08 2.08 -2.08 0 0 0 19542 2.18 0 0 0 0 0
2018-10-02 0 2.082 0 0 0 0 8542 2.18 0 0 0 0 0
2018-10-01 2.08 2.08 -2.08 0 0 0 8542 2.18 0 0 0 0 0
2018-09-30 2.08 2.08 -2.08 0 0 0 4142 2.18 0 0 0 0 0
2018-09-13 0 2.29 0 0 0 0 10964 2.33 0 0 0 0 0
2018-09-12 0 2.29 0 0 0 0 10964 2.33 0 0 0 0 0
2018-09-10 2.29 2.29 -2.29 0 0 0 10964 2.33 0 0 0 0 0
2018-09-09 0 2.29 0 0 0 0 7964 2.33 0 0 0 0 0
2018-09-06 2.29 2.29 -2.29 0 0 0 7964 2.33 0 0 0 0 0
2018-09-05 0 2.29 0 0 0 0 10964 2.33 0 0 0 0 0
2018-09-04 0 2.29 0 0 0 0 10714 2.39 0 0 0 0 0
2018-09-03 2.29 2.29 -2.29 0 0 0 10714 2.39 0 0 0 0 0
2018-09-02 2.29 2.29 -2.29 0 0 0 150000 2.27 0 0 0 0 0
2018-08-30 2.29 2.29 -2.29 0 0 0 153714 2.27 0 0 0 0 0
2018-08-29 2.29 2.29 -2.29 0 0 0 157146 2.27 0 0 0 0 0
2018-08-28 2.29 2.29 -2.29 0 0 0 111146 2.28 0 0 0 0 0
2018-08-27 2.29 2.29 -2.29 0 0 0 11146 2.29 0 0 0 0 0
2018-08-26 2.29 2.29 -2.29 0 0 0 7146 2.29 0 0 0 0 0
2018-08-19 0 2.29 0 0 0 0 10199 2.29 0 0 0 0 0
2018-08-15 2.29 2.29 -2.29 0 0 0 10199 2.29 0 0 0 0 0
2018-08-12 0 2.29 0 0 0 0 5314 2.29 0 0 0 0 0
2018-08-02 2.29 2.29 -2.29 0 0 0 12850 2.3 0 0 0 0 0
2018-08-01 0 2.29 0 0 0 0 16564 2.29 0 0 0 0 0
2018-07-31 2.29 2.29 -2.29 0 0 0 16564 2.29 0 0 0 0 0
2018-07-30 2.29 2.29 -2.29 0 0 0 37904 2.29 0 0 0 0 0
2018-07-29 0 2.29 0 0 0 0 38154 2.29 0 0 0 0 0
2018-07-24 0 2.29 0 0 0 0 39654 2.3 0 0 0 0 0
2018-07-15 2.29 2.29 -2.29 0 0 0 32654 2.3 0 0 0 0 0
2018-07-12 0 2.29 0 0 0 0 36654 2.3 0 0 0 0 0
2018-07-09 0 2.29 0 0 0 0 36472 2.3 0 0 0 0 0
2018-07-08 2.29 2.29 -2.29 0 0 0 36472 2.3 0 0 0 0 0
2018-07-05 2.29 2.29 -2.29 0 0 0 23472 2.3 0 0 0 0 0
2018-07-03 2.29 2.29 -2.29 0 0 0 25122 2.35 0 0 0 0 0
2018-07-02 2.29 2.29 0.01 2.3 2.3 2.3 21408 2.35 0 0 2000 4600 1
2018-06-28 2.29 2.29 -2.29 0 0 0 5714 2.39 0 0 0 0 0
2018-06-27 0 2.29 0 0 0 0 9000 2.39 0 0 0 0 0
2018-06-26 2.29 2.29 0 2.29 2.29 2.29 9000 2.39 0 0 2286 5235 1
2018-06-25 2.29 2.29 0 2.29 2.29 2.28 9000 2.39 2286 2.29 7939 18158 2
2018-06-21 2.29 2.29 -2.29 0 0 0 19939 2.29 0 0 0 0 0
2018-06-20 2.29 2.29 -0.11 2.18 2.18 2.18 22939 2.29 0 0 9775 21310 4
2018-06-19 2.29 2.29 -2.29 0 0 0 22239 2.29 0 0 0 0 0
2018-06-14 2.29 2.29 -2.29 0 0 0 19239 2.29 0 0 0 0 0
2018-06-13 2.41 2.29 -0.12 2.29 2.29 2.29 20271 2.29 0 0 30000 68700 2
2018-05-31 2.41 2.41 -2.41 0 0 0 27050 2.29 0 0 0 0 0
2018-05-30 0 2.41 0 0 0 0 31050 2.29 0 0 0 0 0
2018-05-29 2.41 2.41 -2.41 0 0 0 41050 2.29 0 0 0 0 0
2018-05-28 0 2.41 0 0 0 0 41050 2.29 0 0 0 0 0
2018-05-23 0 2.41 0 0 0 0 41050 2.29 0 0 0 0 0
2018-05-22 2.41 2.41 -2.41 0 0 0 41050 2.29 0 0 0 0 0
2018-05-21 2.41 2.41 -2.41 0 0 0 44232 2.29 0 0 0 0 0
2018-05-20 2.41 2.41 -2.41 0 0 0 41230 2.29 0 0 0 0 0
2018-05-17 2.41 2.41 -2.41 0 0 0 37230 2.29 0 0 0 0 0
2018-05-16 2.41 2.41 -2.41 0 0 0 25412 2.29 0 0 0 0 0
2018-05-15 2.41 2.41 -2.41 0 0 0 25412 2.29 0 0 0 0 0
2018-05-14 2.41 2.41 -2.41 0 0 0 19532 2.47 0 0 0 0 0
2018-05-13 2.41 2.41 -2.41 0 0 0 25232 2.47 0 0 0 0 0
2018-04-30 2.41 2.41 -2.41 0 0 0 20030 2.47 0 0 0 0 0
2018-04-29 0 2.41 0 0 0 0 18532 2.48 0 0 0 0 0
2018-04-26 2.41 2.41 -2.41 0 0 0 18532 2.48 0 0 0 0 0
2018-03-18 0 2.41 0 0 0 0 32125 2.29 0 0 0 0 0
2018-03-15 0 2.41 0 0 0 0 32125 2.29 0 0 0 0 0
2018-03-14 2.41 2.41 -2.41 0 0 0 32125 2.29 0 0 0 0 0
2018-03-13 0 2.41 0 0 0 0 32125 2.29 0 0 0 0 0
2018-03-12 0 2.41 0 0 0 0 32125 2.29 0 0 0 0 0
2018-03-11 2.41 2.41 -2.41 0 0 0 32125 2.29 0 0 0 0 0
2018-03-08 0 2.41 0 0 0 0 32125 2.29 0 0 0 0 0
2018-03-07 2.41 2.41 -2.41 0 0 0 32125 2.29 0 0 0 0 0
2018-03-06 2.41 2.41 -2.41 0 0 0 37540 2.29 0 0 0 0 0
2018-03-05 2.41 2.41 -2.41 0 0 0 37540 2.29 0 0 0 0 0
2018-03-04 0 2.41 0 0 0 0 37540 2.29 0 0 0 0 0
2018-03-01 2.41 2.41 -2.41 0 0 0 37540 2.29 0 0 0 0 0
2018-02-28 2.41 2.41 -2.41 0 0 0 30358 2.29 0 0 0 0 0
2018-02-27 0 2.41 0 0 0 0 38540 2.29 0 0 0 0 0
2018-02-26 2.41 2.41 -2.41 0 0 0 38540 2.29 0 0 0 0 0
2018-02-25 2.41 2.41 -2.41 0 0 0 38540 2.29 0 0 0 0 0
2018-02-22 2.41 2.41 -0.12 2.29 2.29 2.29 33125 2.29 0 0 52 119 1
2018-02-21 2.41 2.41 -2.41 0 0 0 33177 2.29 0 0 0 0 0
2018-02-20 0 2.41 0 0 0 0 33177 2.29 0 0 0 0 0
2018-02-19 2.41 2.41 -2.41 0 0 0 33177 2.29 0 0 0 0 0
2018-02-18 2.41 2.41 -2.41 0 0 0 33177 2.29 0 0 0 0 0
2018-02-15 2.41 2.41 -2.41 0 0 0 29177 2.29 0 0 0 0 0
2018-02-14 2.41 2.41 -2.41 0 0 0 29177 2.29 0 0 0 0 0
2018-02-13 2.41 2.41 -2.41 0 0 0 39177 2.29 0 0 0 0 0
2018-02-12 2.41 2.41 -2.41 0 0 0 39177 2.29 0 0 0 0 0
2018-02-11 0 2.41 0 0 0 0 35995 2.29 0 0 0 0 0
2018-02-08 2.41 2.41 -2.41 0 0 0 35995 2.29 0 0 0 0 0
2018-02-07 2.41 2.41 -2.41 0 0 0 39177 2.29 0 0 0 0 0
2018-02-06 0 2.41 0 0 0 0 29177 2.29 0 0 0 0 0
2018-02-05 2.41 2.41 -2.41 0 0 0 29177 2.29 0 0 0 0 0
2018-02-04 2.41 2.41 -2.41 0 0 0 28177 2.29 0 0 0 0 0
2018-02-01 2.41 2.41 -2.41 0 0 0 24995 2.29 0 0 0 0 0
2018-01-31 2.41 2.41 -2.41 0 0 0 24995 2.29 0 0 0 0 0
2018-01-30 2.41 2.41 -2.41 0 0 0 13177 2.29 0 0 0 0 0
2018-01-29 2.41 2.41 -2.41 0 0 0 17177 2.29 0 0 0 0 0
2018-01-28 2.41 2.41 -2.41 0 0 0 13995 2.29 0 0 0 0 0
2018-01-24 2.41 2.41 -2.41 0 0 0 28995 2.29 0 0 0 0 0
2018-01-23 2.41 2.41 -2.41 0 0 0 28995 2.29 0 0 0 0 0
2018-01-22 2.41 2.41 -2.41 0 0 0 28995 2.29 0 0 0 0 0
2018-01-21 2.41 2.41 -2.41 0 0 0 28995 2.29 0 0 0 0 0
2018-01-18 2.41 2.41 -2.41 0 0 0 28995 2.29 0 0 0 0 0
2018-01-17 2.41 2.41 -2.41 0 0 0 32177 2.29 0 0 0 0 0
2018-01-16 2.41 2.41 -2.41 0 0 0 32177 2.29 0 0 0 0 0
2018-01-15 2.41 2.41 -2.41 0 0 0 28177 2.29 0 0 0 0 0
2018-01-14 2.41 2.41 -2.41 0 0 0 28177 2.29 0 0 0 0 0
2018-01-11 2.41 2.41 -2.41 0 0 0 29145 2.29 0 0 0 0 0
2018-01-10 2.41 2.41 -2.41 0 0 0 32327 2.29 0 0 0 0 0
2018-01-09 2.41 2.41 -2.41 0 0 0 32327 2.29 0 0 0 0 0
2018-01-08 0 2.41 0 0 0 0 29145 2.29 0 0 0 0 0
2018-01-04 2.41 2.41 -2.41 0 0 0 29145 2.29 0 0 0 0 0
2018-01-03 0 2.41 0 0 0 0 32327 2.29 0 0 0 0 0
2018-01-02 0 2.41 0 0 0 0 32327 2.29 0 0 0 0 0
2017-12-31 2.41 2.41 -2.41 0 0 0 10145 2.29 0 0 0 0 0
2017-12-28 2.41 2.41 -2.41 0 0 0 27335 2.29 0 0 0 0 0
2017-12-27 0 2.41 0 0 0 0 31335 2.29 0 0 0 0 0
2017-12-26 0 2.41 0 0 0 0 31335 2.29 0 0 0 0 0
2017-12-25 2.41 2.41 -2.41 0 0 0 31335 2.29 0 0 0 0 0
2017-12-19 2.41 2.41 -2.41 0 0 0 31335 2.29 0 0 0 0 0
2017-12-18 0 2.41 0 0 0 0 17177 2.29 0 0 0 0 0
2017-12-17 2.41 2.41 -2.41 0 0 0 17177 2.29 0 0 0 0 0
2017-12-14 0 2.41 0 0 0 0 13995 2.29 0 0 0 0 0
2017-12-13 0 2.41 0 0 0 0 13995 2.29 0 0 0 0 0
2017-12-12 0 2.41 0 0 0 0 13995 2.29 0 0 0 0 0
2017-12-11 0 2.41 0 0 0 0 13995 2.29 0 0 0 0 0
2017-12-10 2.41 2.41 -2.41 0 0 0 13995 2.29 0 0 0 0 0
2017-12-07 2.41 2.41 -2.41 0 0 0 13995 2.29 0 0 0 0 0
2017-12-06 0 2.41 0 0 0 0 15177 2.29 0 0 0 0 0
2017-12-05 2.41 2.41 -2.41 0 0 0 11995 2.29 0 0 0 0 0
2017-12-04 2.41 2.41 -2.41 0 0 0 11995 2.29 0 0 0 0 0
2017-12-03 2.41 2.41 -2.41 0 0 0 11177 2.29 0 0 0 0 0
2017-11-29 2.41 2.41 -2.41 0 0 0 7995 2.29 0 0 0 0 0
2017-11-27 0 2.41 0 0 0 0 12995 2.29 0 0 0 0 0
2017-11-26 2.41 2.41 -2.41 0 0 0 12995 2.29 0 0 0 0 0
2017-11-23 2.41 2.41 -2.41 0 0 0 38234 2.29 0 0 0 0 0
2017-11-22 2.41 2.41 -0.12 2.29 2.29 2.29 31177 2.29 0 0 3415 7820 1
2017-11-21 2.41 2.41 -0.12 2.29 2.29 2.29 34592 2.29 0 0 1000 2290 1
2017-11-20 2.41 2.41 -0.12 2.29 2.29 2.29 35592 2.29 0 0 1000 2290 1
2017-11-19 0 2.41 0 0 0 0 36942 2.29 0 0 0 0 0
2017-11-16 2.41 2.41 -2.41 0 0 0 33760 2.29 0 0 0 0 0
2017-11-15 0 2.41 0 0 0 0 36942 2.29 0 0 0 0 0
2017-11-14 0 2.41 0 0 0 0 36942 2.29 0 0 0 0 0
2017-11-13 0 2.41 0 0 0 0 36942 2.29 0 0 0 0 0
2017-11-12 2.41 2.41 -2.41 0 0 0 36942 2.29 0 0 0 0 0
2017-11-09 0 2.41 0 0 0 0 18760 2.29 0 0 0 0 0
2017-11-08 2.41 2.41 -2.41 0 0 0 18760 2.29 0 0 0 0 0
2017-11-07 2.41 2.41 -2.41 0 0 0 18760 2.29 0 0 0 0 0
2017-11-06 2.41 2.41 -2.41 0 0 0 18760 2.29 0 0 0 0 0
2017-11-05 2.41 2.41 -2.41 0 0 0 21942 2.29 0 0 0 0 0
2017-11-02 2.41 2.41 -2.41 0 0 0 18760 2.29 0 0 0 0 0
2017-11-01 2.41 2.41 -2.41 0 0 0 17410 2.29 0 0 0 0 0
2017-10-31 2.41 2.41 -2.41 0 0 0 17410 2.29 0 0 0 0 0
2017-10-30 2.41 2.41 -2.41 0 0 0 21910 2.29 0 0 0 0 0
2017-10-29 2.41 2.41 -2.41 0 0 0 47149 2.29 0 0 0 0 0
2017-10-26 2.41 2.41 -2.41 0 0 0 47149 2.29 0 0 0 0 0
2017-10-25 0 2.41 0 0 0 0 48149 2.29 0 0 0 0 0
2017-10-24 2.41 2.41 -2.41 0 0 0 63149 2.29 0 0 0 0 0
2017-10-23 2.41 2.41 -2.41 0 0 0 37910 2.29 0 0 0 0 0
2017-10-22 2.41 2.41 -0.12 2.29 2.29 2.29 36910 2.29 0 0 2080 4763 3
2017-10-19 2.41 2.41 -2.41 0 0 0 37000 2.42 0 0 0 0 0
2017-10-18 2.41 2.41 -2.41 0 0 0 27000 2.43 0 0 0 0 0
2017-10-17 2.41 2.41 -2.41 0 0 0 25500 2.45 0 0 0 0 0
2017-10-16 2.41 2.41 -2.41 0 0 0 25500 2.45 0 0 0 0 0
2017-10-15 2.41 2.41 -0.12 2.29 2.29 2.29 25500 2.45 0 0 1530 3504 1
2017-10-12 2.41 2.41 -2.41 0 0 0 25500 2.46 0 0 0 0 0
2017-10-11 2.42 2.41 -0.01 2.41 2.41 2.41 25500 2.46 0 0 8000 19280 1
2017-10-10 2.42 2.42 -2.42 0 0 0 28682 2.45 0 0 0 0 0
2017-10-09 2.42 2.42 -2.42 0 0 0 25500 2.46 0 0 0 0 0
2017-10-02 0 2.42 0 0 0 0 8040 2.48 0 0 0 0 0
2017-10-01 2.42 2.42 -2.42 0 0 0 7540 2.52 0 0 0 0 0
2017-09-27 2.42 2.42 -2.42 0 0 0 8678 2.48 0 0 0 0 0
2017-09-26 0 2.42 0 0 0 0 11678 2.48 0 0 0 0 0
2017-09-25 2.42 2.42 -2.42 0 0 0 11678 2.48 0 0 0 0 0
2017-09-24 2.42 2.42 -2.42 0 0 0 11678 2.48 0 0 0 0 0
2017-09-20 2.42 2.42 -2.42 0 0 0 21678 2.47 0 0 0 0 0
2017-09-19 2.42 2.42 -2.42 0 0 0 21678 2.48 0 0 0 0 0
2017-09-18 2.42 2.42 -2.42 0 0 0 16178 2.51 0 0 0 0 0
2017-09-17 2.42 2.42 -2.42 0 0 0 16178 2.51 0 0 0 0 0
2017-09-14 2.42 2.42 -2.42 0 0 0 15540 2.52 0 0 0 0 0
2017-09-13 2.42 2.42 -0.12 2.3 2.3 2.3 25540 2.52 0 0 3500 8050 2
2017-09-12 0 2.42 0 0 0 0 25040 2.3 0 0 0 0 0
2017-09-11 2.42 2.42 -2.42 0 0 0 25040 2.3 0 0 0 0 0
2017-09-10 2.42 2.42 -2.42 0 0 0 25040 2.3 0 0 0 0 0
2017-09-07 0 2.42 0 0 0 0 25040 2.3 0 0 0 0 0
2017-09-06 2.42 2.42 -2.42 0 0 0 26040 2.3 0 0 0 0 0
2017-09-05 2.42 2.42 -2.42 0 0 0 26040 2.3 0 0 0 0 0
2017-08-30 2.42 2.42 -2.42 0 0 0 22040 2.3 0 0 0 0 0
2017-08-29 2.42 2.42 -2.42 0 0 0 7040 2.3 0 0 0 0 0
2017-08-28 2.42 2.42 -2.42 0 0 0 7040 2.3 0 0 0 0 0
2017-08-27 0 2.42 0 0 0 0 7040 2.3 0 0 0 0 0
2017-08-24 2.42 2.42 -2.42 0 0 0 7040 2.3 0 0 0 0 0
2017-08-22 2.42 2.42 -2.42 0 0 0 12040 2.3 0 0 0 0 0
2017-08-21 2.42 2.42 -2.42 0 0 0 12040 2.3 0 0 0 0 0
2017-08-20 2.42 2.42 -2.42 0 0 0 12040 2.3 0 0 0 0 0
2017-08-17 0 2.42 0 0 0 0 12040 2.3 0 0 0 0 0
2017-08-16 2.42 2.42 -2.42 0 0 0 12040 2.3 0 0 0 0 0
2017-08-13 2.42 2.42 -2.42 0 0 0 11040 2.3 0 0 0 0 0
2017-08-10 2.42 2.42 -2.42 0 0 0 12040 2.38 0 0 0 0 0
2017-08-09 2.42 2.42 -2.42 0 0 0 12040 2.38 0 0 0 0 0
2017-08-08 2.54 2.42 -0.12 2.42 2.42 2.42 16040 2.42 0 0 5000 12100 1
2017-08-07 0 2.54 0 0 0 0 11040 2.52 0 0 0 0 0
2017-08-06 0 2.54 0 0 0 0 11040 2.52 0 0 0 0 0
2017-08-03 0 2.54 0 0 0 0 11040 2.52 0 0 0 0 0
2017-08-02 2.54 2.54 -2.54 0 0 0 11040 2.52 0 0 0 0 0
2017-07-27 2.54 2.54 -2.54 0 0 0 12696 2.49 0 0 0 0 0
2017-07-26 0 2.54 0 0 0 0 12696 2.49 0 0 0 0 0
2017-07-25 0 2.54 0 0 0 0 12696 2.49 0 0 0 0 0
2017-07-24 2.54 2.54 -2.54 0 0 0 12696 2.49 0 0 0 0 0
2017-07-17 2.54 2.54 -2.54 0 0 0 10696 2.49 0 0 0 0 0
2017-07-16 2.54 2.54 -2.54 0 0 0 10696 2.49 0 0 0 0 0
2017-07-12 0 2.54 0 0 0 0 9678 2.53 0 0 0 0 0
2017-07-11 0 2.54 0 0 0 0 9678 2.53 0 0 0 0 0
2017-07-10 2.54 2.54 -2.54 0 0 0 9678 2.53 0 0 0 0 0
2017-07-09 2.54 2.54 -2.54 0 0 0 9040 2.54 0 0 0 0 0
2017-07-02 2.67 2.67 -2.67 0 0 0 13678 2.54 0 0 0 0 0
2017-06-28 2.67 2.67 -2.67 0 0 0 18178 2.54 0 0 0 0 0
2017-06-22 2.67 2.67 -2.67 0 0 0 22178 2.54 0 0 0 0 0
2017-06-21 2.67 2.67 -2.67 0 0 0 23178 2.54 0 0 0 0 0
2017-06-20 2.67 2.67 -2.67 0 0 0 45028 2.54 0 0 0 0 0
2017-06-19 2.67 2.67 -2.67 0 0 0 45028 2.54 0 0 0 0 0
2017-06-18 2.67 2.67 -2.67 0 0 0 45028 2.54 0 0 0 0 0
2017-06-15 2.67 2.67 -2.67 0 0 0 41028 2.54 0 0 0 0 0
2017-06-14 2.67 2.67 -2.67 0 0 0 41028 2.54 0 0 0 0 0
2017-06-13 2.67 2.67 -2.67 0 0 0 41028 2.54 0 0 0 0 0
2017-06-12 0 2.67 0 0 0 0 41028 2.54 0 0 0 0 0
2017-06-11 2.67 2.67 -2.67 0 0 0 41028 2.54 0 0 0 0 0
2017-06-08 0 2.67 0 0 0 0 39028 2.54 0 0 0 0 0
2017-06-07 2.67 2.67 -2.67 0 0 0 39028 2.54 0 0 0 0 0
2017-06-06 2.67 2.67 -2.67 0 0 0 43028 2.54 0 0 0 0 0
2017-06-04 2.67 2.67 -2.67 0 0 0 43028 2.54 0 0 0 0 0
2017-06-01 2.67 2.67 -2.67 0 0 0 43028 2.54 0 0 0 0 0
2017-05-31 2.67 2.67 -2.67 0 0 0 39028 2.54 0 0 0 0 0
2017-05-30 2.67 2.67 -2.67 0 0 0 31028 2.54 0 0 0 0 0
2017-05-28 2.67 2.67 -2.67 0 0 0 31028 2.54 0 0 0 0 0
2017-05-25 2.67 2.67 -2.67 0 0 0 31028 2.54 0 0 0 0 0
2017-05-24 2.67 2.67 -2.67 0 0 0 41028 2.54 0 0 0 0 0
2017-05-22 2.67 2.67 -2.67 0 0 0 38178 2.54 0 0 0 0 0
2017-05-21 2.67 2.67 -2.67 0 0 0 38178 2.54 0 0 0 0 0
2017-05-18 2.67 2.67 -2.67 0 0 0 28178 2.54 0 0 0 0 0
2017-05-17 2.67 2.67 -2.67 0 0 0 28178 2.54 0 0 0 0 0
2017-05-16 2.67 2.67 -2.67 0 0 0 28178 2.54 0 0 0 0 0
2017-05-15 2.67 2.67 -2.67 0 0 0 8178 2.54 0 0 0 0 0
2017-05-14 2.67 2.67 -2.67 0 0 0 24528 2.54 0 0 0 0 0
2017-05-11 2.67 2.67 -2.67 0 0 0 24528 2.54 0 0 0 0 0
2017-05-10 2.67 2.67 -2.67 0 0 0 25028 2.54 0 0 0 0 0
2017-05-04 2.67 2.67 -2.67 0 0 0 25028 2.54 0 0 0 0 0
2017-05-03 2.67 2.67 -2.67 0 0 0 23028 2.54 0 0 0 0 0
2017-05-02 2.67 2.67 -2.67 0 0 0 18028 2.54 0 0 0 0 0
2017-04-30 2.67 2.67 -2.67 0 0 0 11890 2.74 0 0 0 0 0
2017-04-27 2.67 2.67 -0.13 2.54 2.54 2.54 14678 2.54 0 0 4 10 1
2017-04-26 2.67 2.67 -2.67 0 0 0 14682 2.54 0 0 0 0 0
2017-04-24 2.67 2.67 -2.67 0 0 0 14682 2.54 0 0 0 0 0
2017-04-23 2.67 2.67 -0.13 2.54 2.54 2.54 14682 2.54 0 0 1500 3810 2
2017-04-20 2.67 2.67 -0.13 2.54 2.54 2.54 16182 2.54 0 0 500 1270 1
2017-04-19 2.67 2.67 -2.67 0 0 0 15142 2.54 0 0 0 0 0
2017-04-18 2.67 2.67 -0.13 2.54 2.54 2.54 15142 2.54 0 0 3540 8993 4
2017-04-13 2.67 2.67 -2.67 0 0 0 22507 2.67 0 0 0 0 0
2017-04-12 2.67 2.67 -2.67 0 0 0 22507 2.67 0 0 0 0 0
2017-04-11 2.67 2.67 -2.67 0 0 0 22507 2.67 0 0 0 0 0
2017-04-10 2.67 2.67 -2.67 0 0 0 18507 2.67 0 0 0 0 0
2017-04-09 2.81 2.67 -0.14 2.67 2.67 2.67 37730 2.67 0 0 40000 106802 7
2017-04-06 2.81 2.81 -2.81 0 0 0 47647 2.67 0 0 0 0 0
2017-04-05 2.81 2.81 -2.81 0 0 0 47647 2.67 0 0 0 0 0
2017-04-04 2.81 2.81 -0.14 2.67 2.67 2.67 47647 2.67 0 0 1144 3054 3
2017-04-03 2.81 2.81 -2.81 0 0 0 43791 2.67 0 0 0 0 0
2017-04-02 2.81 2.81 -2.81 0 0 0 39791 2.67 0 0 0 0 0
2017-03-30 2.81 2.81 -2.81 0 0 0 39791 2.67 0 0 0 0 0
2017-03-29 2.81 2.81 -2.81 0 0 0 32298 2.67 0 0 0 0 0
2017-03-28 2.81 2.81 -2.81 0 0 0 32298 2.67 0 0 0 0 0
2017-03-27 2.81 2.81 -2.81 0 0 0 36298 2.67 0 0 0 0 0
2017-03-26 2.81 2.81 -2.81 0 0 0 36298 2.67 0 0 0 0 0
2017-03-23 2.81 2.81 -2.81 0 0 0 16048 2.67 0 0 0 0 0
2017-03-22 0 2.81 0 0 0 0 58748 2.67 0 0 0 0 0
2017-03-21 0 2.81 0 0 0 0 58748 2.67 0 0 0 0 0
2017-03-20 0 2.81 0 0 0 0 58748 2.67 0 0 0 0 0
2017-03-19 0 2.81 0 0 0 0 58748 2.67 0 0 0 0 0
2017-03-16 2.81 2.81 -2.81 0 0 0 58748 2.67 0 0 0 0 0
2017-03-12 2.81 2.81 -2.81 0 0 0 57798 2.67 0 0 0 0 0
2017-03-02 2.81 2.81 -2.81 0 0 0 49291 2.67 0 0 0 0 0
2017-03-01 2.81 2.81 -2.81 0 0 0 56798 2.67 0 0 0 0 0
2017-02-20 2.81 2.81 -2.81 0 0 0 70453 2.67 0 0 0 0 0
2017-02-19 2.81 2.81 -2.81 0 0 0 75953 2.67 0 0 0 0 0
2017-02-16 2.81 2.81 -2.81 0 0 0 71953 2.67 0 0 0 0 0
2017-02-15 2.81 2.81 -2.81 0 0 0 71953 2.67 0 0 0 0 0
2017-02-14 2.81 2.81 -2.81 0 0 0 37795 2.67 0 0 0 0 0
2017-02-13 0 2.81 0 0 0 0 37795 2.67 0 0 0 0 0
2017-02-12 2.81 2.81 -2.81 0 0 0 37795 2.67 0 0 0 0 0
2017-02-09 0 2.81 0 0 0 0 40645 2.67 0 0 0 0 0
2017-02-08 0 2.81 0 0 0 0 40645 2.67 0 0 0 0 0
2017-02-07 2.81 2.81 -2.81 0 0 0 40645 2.67 0 0 0 0 0
2017-02-06 0 2.81 0 0 0 0 60645 2.67 0 0 0 0 0
2017-02-05 2.81 2.81 -2.81 0 0 0 60645 2.67 0 0 0 0 0
2017-02-02 2.81 2.81 -2.81 0 0 0 58875 2.67 0 0 0 0 0
2017-02-01 2.81 2.81 -2.81 0 0 0 46241 2.67 0 0 0 0 0
2017-01-31 2.81 2.81 -2.81 0 0 0 46241 2.67 0 0 0 0 0
2017-01-30 2.81 2.81 -2.81 0 0 0 46241 2.67 0 0 0 0 0
2017-01-29 2.81 2.81 -2.81 0 0 0 40741 2.67 0 0 0 0 0
2017-01-26 0 2.81 0 0 0 0 43161 2.67 0 0 0 0 0
2017-01-24 2.81 2.81 -2.81 0 0 0 43161 2.67 0 0 0 0 0
2017-01-23 0 2.81 0 0 0 0 48161 2.67 0 0 0 0 0
2017-01-22 2.81 2.81 -2.81 0 0 0 48161 2.67 0 0 0 0 0
2017-01-19 2.81 2.81 -2.81 0 0 0 38161 2.67 0 0 0 0 0
2017-01-18 2.81 2.81 -2.81 0 0 0 37161 2.67 0 0 0 0 0
2017-01-17 2.81 2.81 -0.14 2.67 2.67 2.67 38161 2.67 0 0 3100 8277 3
2017-01-16 2.81 2.81 -2.81 0 0 0 38811 2.67 0 0 0 0 0
2017-01-15 2.81 2.81 -2.81 0 0 0 41661 2.67 0 0 0 0 0
2017-01-11 0 2.81 0 0 0 0 31391 2.67 0 0 0 0 0
2017-01-10 0 2.81 0 0 0 0 31391 2.67 0 0 0 0 0
2017-01-09 2.81 2.81 -2.81 0 0 0 31391 2.67 0 0 0 0 0
2017-01-08 2.81 2.81 -2.81 0 0 0 24843 2.67 0 0 0 0 0
2017-01-05 2.81 2.81 -2.81 0 0 0 24843 2.67 0 0 0 0 0
2016-12-26 2.81 2.81 -2.81 0 0 0 50311 2.67 0 0 0 0 0
2016-12-25 2.81 2.81 -2.81 0 0 0 53761 2.67 0 0 0 0 0
2016-12-22 2.81 2.81 -2.81 0 0 0 50311 2.67 0 0 0 0 0
2016-12-21 0 2.81 0 0 0 0 64261 2.67 0 0 0 0 0
2016-12-20 2.81 2.81 -2.81 0 0 0 67111 2.67 0 0 0 0 0
2016-12-19 2.81 2.81 -2.81 0 0 0 57111 2.67 0 0 0 0 0
2016-12-18 2.81 2.81 -2.81 0 0 0 54063 2.67 0 0 0 0 0
2016-12-15 2.81 2.81 -0.14 2.67 2.67 2.67 50613 2.67 0 0 157 419 1
2016-12-14 2.81 2.81 -2.81 0 0 0 74640 2.67 0 0 0 0 0
2016-12-12 2.81 2.81 -2.81 0 0 0 51790 2.67 0 0 0 0 0
2016-12-08 2.81 2.81 -2.81 0 0 0 49370 2.67 0 0 0 0 0
2016-12-07 2.81 2.81 -2.81 0 0 0 39370 2.67 0 0 0 0 0
2016-12-06 2.81 2.81 -2.81 0 0 0 39370 2.8 0 0 0 0 0
2016-12-05 2.81 2.81 -2.81 0 0 0 39370 2.8 0 0 0 0 0
2016-12-04 2.81 2.81 -0.01 2.8 2.8 2.8 39370 2.8 0 0 100 280 2
2016-12-01 2.81 2.81 -2.81 0 0 0 7500 2.88 0 0 0 0 0
2016-11-30 2.81 2.81 -2.81 0 0 0 4500 2.89 0 0 0 0 0
2016-11-29 2.81 2.81 -2.81 0 0 0 500 2.9 0 0 0 0 0
2016-11-28 2.81 2.81 -2.81 0 0 0 500 2.9 0 0 0 0 0
2016-11-27 2.77 2.81 0.08 2.85 2.85 2.76 0 0 0 0 4150 11667 8
2016-11-15 2.62 2.49 -0.13 2.49 2.49 2.49 10905 2.6 0 0 32790 81648 10
2016-11-14 2.75 2.62 -0.13 2.62 2.62 2.62 26929 2.62 0 0 3817 10001 4
2016-11-13 2.75 2.75 -2.75 0 0 0 20746 2.62 0 0 0 0 0
2016-11-10 2.75 2.75 -2.75 0 0 0 20746 2.62 0 0 0 0 0
2016-10-05 2.75 2.75 -2.75 0 0 0 55365 2.62 0 0 0 0 0
2016-10-04 2.75 2.75 -2.75 0 0 0 55365 2.62 0 0 0 0 0
2016-10-03 2.75 2.75 -2.75 0 0 0 37207 2.62 0 0 0 0 0
2016-09-29 2.75 2.75 -2.75 0 0 0 34900 2.62 0 0 0 0 0
2016-09-26 2.75 2.75 -2.75 0 0 0 98685 2.62 0 0 0 0 0
2016-09-25 2.75 2.75 -2.75 0 0 0 95310 2.62 0 0 0 0 0
2016-09-22 2.75 2.75 -2.75 0 0 0 95310 2.62 0 0 0 0 0
2016-09-21 2.75 2.75 -2.75 0 0 0 95310 2.62 0 0 0 0 0
2016-09-20 2.75 2.75 -2.75 0 0 0 95310 2.62 0 0 0 0 0
2016-09-19 2.75 2.75 -2.75 0 0 0 95310 2.62 0 0 0 0 0
2016-09-18 2.75 2.75 -2.75 0 0 0 95310 2.62 0 0 0 0 0
2016-09-15 2.75 2.75 -2.75 0 0 0 19500 2.62 0