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 %

Alexandria National Company for Financial Investment

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 8.62 8.62 -8.62 0 0 0 19748 6.9 0 0 0 0 0
2022-01-09 8.62 8.62 -8.62 0 0 0 19748 6.9 0 0 0 0 0
2022-01-05 8.62 8.62 -1.72 6.9 6.9 6.9 12035 6.9 0 0 185 1278 5
2022-01-04 8.62 8.62 -8.62 0 0 0 13220 6.9 0 0 0 0 0
2022-01-03 8.62 8.62 -8.62 0 0 0 15656 6.9 0 0 0 0 0
2022-01-02 8.62 8.62 -8.62 0 0 0 18226 6.9 0 0 0 0 0
2021-12-30 8.62 8.62 -8.62 0 0 0 31244 6.9 0 0 0 0 0
2021-12-29 8.62 8.62 -8.62 0 0 0 15994 6.9 0 0 0 0 0
2021-12-28 8.62 8.62 -8.62 0 0 0 33653 7.09 0 0 0 0 0
2021-12-27 8.62 8.62 -8.62 0 0 0 26379 6.9 0 0 0 0 0
2021-12-26 8.62 8.62 -1.72 6.9 7.75 6.9 32090 6.9 0 0 19244 133916 25
2021-12-23 8.62 8.62 -8.62 0 0 0 22102 6.9 0 0 0 0 0
2021-12-22 8.62 8.62 -8.62 0 0 0 20469 7.25 0 0 0 0 0
2021-12-21 8.62 8.62 -8.62 0 0 0 18600 7.3 0 0 0 0 0
2021-12-20 8.62 8.62 -8.62 0 0 0 23418 7.45 0 0 0 0 0
2021-12-19 8.62 8.62 -8.62 0 0 0 21472 6.9 0 0 0 0 0
2021-12-16 8.62 8.62 -8.62 0 0 0 21432 6.9 0 0 0 0 0
2021-12-15 8.62 8.62 -8.62 0 0 0 21502 6.9 0 0 0 0 0
2021-12-14 8.62 8.62 -1.72 6.9 6.9 6.9 28498 6.9 0 0 500 3450 2
2021-12-13 8.62 8.62 -8.62 0 0 0 25801 6.9 0 0 0 0 0
2021-12-12 8.62 8.62 -1.72 6.9 6.9 6.9 27587 6.9 0 0 10231 70594 2
2021-12-09 8.62 8.62 -8.62 0 0 0 23272 6.9 0 0 0 0 0
2021-12-08 8.62 8.62 -1.72 6.9 6.9 6.9 10381 7.45 231 6.9 15177 104721 16
2021-12-07 8.62 8.62 -8.62 0 0 0 11567 7.45 0 0 0 0 0
2021-12-06 8.62 8.62 -8.62 0 0 0 10251 7.44 0 0 0 0 0
2021-12-05 8.62 8.62 -1.72 6.9 6.9 6.9 9740 6.9 0 0 3250 22426 10
2021-12-02 8.62 8.62 -8.62 0 0 0 10172 7.09 0 0 0 0 0
2021-12-01 8.62 8.62 -1.62 7 7 7 10172 7.09 57 7.01 2680 18760 4
2021-11-30 8.62 8.62 -8.62 0 0 0 12172 7.2 0 0 0 0 0
2021-11-29 8.62 8.62 -8.62 0 0 0 9192 7.45 0 0 0 0 0
2021-11-28 8.62 8.62 -8.62 0 0 0 11178 7.1 100 6.9 0 0 0
2021-11-25 8.62 8.62 -8.62 0 0 0 10554 7.24 0 0 0 0 0
2021-11-24 8.62 8.62 -8.62 0 0 0 9748 7.06 0 0 0 0 0
2021-11-23 8.62 8.62 -1.72 6.9 7.2 6.9 10248 7.1 10 6.9 1680 11742 5
2021-11-22 8.62 8.62 -8.62 0 0 0 10388 7.2 0 0 0 0 0
2021-11-21 8.62 8.62 -1.72 6.9 6.9 6.9 12876 6.9 0 0 820 5658 2
2021-11-18 8.62 8.62 -1.72 6.9 6.92 6.9 20418 7.2 720 6.9 1600 11043 10
2021-11-17 8.62 8.62 -1.47 7.15 7.15 6.92 14631 7.15 642 6.92 933 6571 3
2021-11-16 8.62 8.62 -1.47 7.15 7.45 7.15 18216 7.15 624 6.95 7 49 7
2021-11-15 8.62 8.62 -1.72 6.9 7 6.9 12860 7.45 1474 7 2746 19077 5
2021-11-14 8.62 8.62 -1.62 7 7.99 7 12657 7.5 2515 7 260 1830 3
2021-11-11 8.62 8.62 -1.12 7.5 7.5 7.01 19857 7.49 1200 7 765 5688 7
2021-11-10 8.62 8.62 -1.17 7.45 7.45 7 15438 7.45 555 7 70 499 4
2021-11-09 8.62 8.62 -8.62 0 0 0 32985 7.45 1720 6.93 0 0 0
2021-11-08 8.62 8.62 -1.17 7.45 7.5 6.9 19669 7.45 3557 6.93 769 5343 12
2021-11-07 8.62 8.62 -1.12 7.5 7.5 6.9 20891 7.49 500 6.9 3696 25816 13
2021-11-04 8.62 8.62 -1.61 7.01 7.5 7.01 26966 7.5 1411 7.01 16 115 2
2021-11-03 8.62 8.62 -0.62 8 8.5 7 11843 8 792 7.05 1300 9900 9
2021-11-02 8.62 8.62 -1.62 7 7 7 8872 8.5 1330 7.01 15 105 1
2021-11-01 8.62 8.62 -8.62 0 0 0 8206 8.25 2669 7.05 0 0 0
2021-10-31 8.62 8.62 -1.7 6.92 7.05 6.9 11990 8.25 3120 7 1410 9815 10
2021-10-28 8.62 8.62 -8.62 0 0 0 11807 8.25 775 7.05 0 0 0
2021-10-27 8.62 8.62 -8.62 0 0 0 11313 8.25 7075 7.05 0 0 0
2021-10-26 8.62 8.62 -1.57 7.05 7.1 7.05 15865 7.5 6805 7.05 1004 7081 3
2021-10-25 8.62 8.62 -8.62 0 0 0 11040 8.49 1441 7.07 0 0 0
2021-10-24 8.62 8.62 -1.56 7.06 7.5 7.01 6753 8.4 6551 7.06 5928 44177 8
2021-10-20 8.62 8.62 -1.12 7.5 7.5 7.5 9162 7.5 6500 7 6676 50071 4
2021-10-19 8.62 8.62 -8.62 0 0 0 7949 8.5 550 7 0 0 0
2021-10-18 8.62 8.62 -0.15 8.47 8.47 7 9388 8.47 3200 7 432 3653 3
2021-10-17 8.62 8.62 -1.72 6.9 8.47 6.9 9135 8.47 3504 6.92 1500 10600 4
2021-10-14 8.62 8.62 -8.62 0 0 0 9183 8.5 4881 7.8 0 0 0
2021-10-13 8.62 8.62 -8.62 0 0 0 13233 8.5 4500 7.25 0 0 0
2021-10-12 8.62 8.62 -1.12 7.5 7.5 7.5 12063 8.58 1000 7 169 1268 1
2021-10-11 8.62 8.62 -0.02 8.6 8.65 8.6 12232 8.6 1000 7 337 2898 3
2021-10-10 8.62 8.62 -8.62 0 0 0 12669 8.7 1500 7.01 0 0 0
2021-10-06 8.62 8.62 -8.62 0 0 0 14919 8.68 1931 7.2 0 0 0
2021-10-05 8.62 8.62 -8.62 0 0 0 14969 8.7 3651 7 0 0 0
2021-10-04 8.62 8.62 -8.62 0 0 0 16299 8.5 931 7 0 0 0
2021-10-03 8.62 8.62 -8.62 0 0 0 12619 8.82 6171 7.09 0 0 0
2021-09-30 8.62 8.62 -8.62 0 0 0 13319 8.89 500 7.5 0 0 0
2021-09-29 8.62 8.62 -8.62 0 0 0 13319 8.9 11836 7.2 0 0 0
2021-09-28 8.62 8.62 -8.62 0 0 0 13319 8.9 12506 7.4 0 0 0
2021-09-27 8.62 8.62 0.15 8.77 8.77 8.77 14333 8.77 11846 7.5 2250 19734 6
2021-09-26 8.62 8.62 0.38 9 9 7.4 11297 9 14496 7.41 1546 13457 8
2021-09-23 8.62 8.62 0.15 8.77 8.77 8.6 24611 8.95 20066 7.41 1600 13881 3
2021-09-22 8.62 8.62 -1.52 7.1 8.62 7.1 9454 8.62 16496 7.25 8980 74118 15
2021-09-21 8.62 8.62 -1.62 7 7.01 6.91 15836 8.25 6089 7.05 19221 133826 20
2021-09-20 8.62 8.62 -0.37 8.25 8.25 6.9 16336 8.25 7072 7.1 9760 68692 8
2021-09-19 8.62 8.62 -1.22 7.4 8.25 7.4 15439 8.59 7870 7.4 3271 26136 8
2021-09-16 8.62 8.62 -0.82 7.8 7.8 7.76 14789 8.6 1610 7.9 516 4024 3
2021-09-15 8.62 8.62 -8.62 0 0 0 15289 8.6 1994 7.8 0 0 0
2021-09-14 8.62 8.62 -0.12 8.5 8.5 7.8 15385 8.5 2401 7.8 3899 32824 11
2021-09-13 8.62 8.62 -0.12 8.5 8.5 8.49 14157 8.5 1332 7.8 1000 8491 2
2021-09-12 8.62 8.62 -0.82 7.8 7.8 7.8 12271 8.5 1432 7.8 500 3900 1
2021-09-09 8.62 8.62 -0.82 7.8 7.9 7.76 15929 8.49 2982 7.8 2524 19782 6
2021-09-08 8.62 8.62 -0.77 7.85 7.9 7.85 16297 8.5 3037 7.9 1500 11819 2
2021-09-07 8.62 8.62 -0.86 7.76 8 7.76 18447 9.24 18 7.76 4754 37538 9
2021-09-06 8.62 8.62 -0.77 7.85 7.9 7.85 17729 9.24 84 7.85 1750 13785 4
2021-09-05 8.62 8.62 -0.77 7.85 8.16 7.85 20229 9.3 226 8.25 4150 33384 10
2021-09-02 8.62 8.62 -0.47 8.15 8.15 8.15 24429 9.35 3958 8.25 400 3260 1
2021-09-01 8.62 8.62 -0.52 8.1 9.38 8.1 18229 8.99 3343 8.1 422 3546 3
2021-08-31 8.62 8.62 -0.62 8 8 7.91 20617 9 2245 8 1700 13519 3
2021-08-30 8.62 8.62 -0.72 7.9 7.9 7.82 16967 9 2090 7.9 1770 13902 3
2021-08-29 8.62 8.62 -0.72 7.9 7.9 7.9 20900 9 2665 7.9 200 1580 1
2021-08-26 8.62 8.62 -0.58 8.04 8.04 8.04 17487 9 5693 8.04 220 1769 1
2021-08-25 8.62 8.62 0.38 9 9 9 16152 9 6501 8 1650 14850 4
2021-08-24 8.62 8.62 0.62 9.24 9.24 9.24 16737 9.24 4220 8 50 462 1
2021-08-23 8.62 8.62 0.81 9.43 9.43 8.25 15948 9.4 9520 8.25 2085 19186 8
2021-08-22 8.62 8.62 -0.82 7.8 9 7.8 6331 9.44 6498 8 3751 29656 7
2021-08-19 8.62 8.62 0.68 9.3 9.48 9.3 5581 9.44 8824 8.59 5790 54649 10
2021-08-18 7.87 8.62 0.78 8.65 8.65 8.5 0 0 7270 8.65 14234 122647 13
2021-08-17 7.87 7.87 -0.01 7.86 8.01 7.86 1314 8.64 2571 7.86 3327 26580 6
2021-08-16 7.87 7.87 0.78 8.65 8.65 8.65 5975 8.65 10438 8.02 7120 61588 6
2021-08-15 8.67 7.87 -0.72 7.95 8 7.81 14195 9.09 2918 7.95 15280 120330 18
2021-08-11 8.67 8.67 -0.86 7.81 7.81 7.81 9433 7.81 0 0 500 3905 1
2021-08-10 8.67 8.67 -0.86 7.81 7.81 7.81 13283 7.81 0 0 3678 28725 6
2021-08-09 8.67 8.67 -0.86 7.81 7.81 7.81 9676 7.81 0 0 3773 29466 8
2021-08-08 8.67 8.67 -0.86 7.81 9.45 7.81 12759 8.84 0 0 3470 27864 6
2021-08-05 9.17 8.67 -0.91 8.26 9.26 8.26 14976 8.26 0 0 25001 216860 26
2021-08-04 8.35 9.17 0.69 9.04 9.18 9.04 0 0 10201 9.18 19604 179843 26
2021-08-03 7.65 8.35 0.75 8.4 8.41 8.05 3000 8.41 8337 8.4 13145 109697 14
2021-08-02 7.65 7.65 0.75 8.4 8.41 7.99 0 0 8373 8 9489 79511 14
2021-08-01 7.22 7.65 0.72 7.94 7.94 7 5000 7.94 17280 7.94 14900 114007 12
2021-07-29 7.22 7.22 -0.21 7.01 7.01 6.8 6740 7.8 10727 7.01 4220 29582 4
2021-07-28 7.22 7.22 0.37 7.59 7.92 6.7 12715 7.5 19065 6.77 5581 39382 10
2021-07-27 7.22 7.22 0.03 7.25 7.3 7.25 2600 7.9 9000 6.9 750 5451 3
2021-07-26 7.22 7.22 0.08 7.3 7.35 7.24 7700 7.87 10106 7.26 4670 34007 6
2021-07-25 6.59 7.22 0.65 7.24 7.24 6.57 0 0 25026 7.24 16648 120267 20
2021-07-18 6.59 6.59 -0.09 6.5 6.55 6.5 0 0 17000 6.55 10000 65395 11
2021-07-15 7.25 6.59 -0.72 6.53 6.92 6.53 11640 7.45 187 6.53 22607 148969 34
2021-07-14 7.25 7.25 0.29 7.54 7.54 6.55 15151 7.54 6232 6.6 1024 7417 3
2021-07-13 7.25 7.25 -7.25 0 0 0 5561 7.59 0 0 0 0 0
2021-07-12 7.25 7.25 -7.25 0 0 0 2861 7.59 0 0 0 0 0
2021-07-11 7.25 7.25 -0.7 6.55 7.04 6.55 3911 7.59 6255 6.59 1215 8448 3
2021-07-08 7.25 7.25 -0.2 7.05 7.05 7.05 6900 7.7 2101 7.05 727 5126 2
2021-07-07 7.25 7.25 0 7.25 7.25 7.25 7900 7.8 10556 7.26 1710 12398 2
2021-07-06 7.25 7.25 0.52 7.77 7.77 7.05 5900 7.77 11774 7.25 3221 23298 3
2021-07-05 6.61 7.25 0.66 7.27 7.27 7.19 0 0 13845 7.27 15082 109318 20
2021-07-04 6.61 6.61 0.65 7.26 7.27 7.26 4939 7.23 15320 6.67 3011 21880 4
2021-06-30 6.61 6.61 0.39 7 7 7 3075 7.25 6300 6.31 630 4410 3
2021-06-29 6.61 6.61 0.63 7.24 7.24 7 3991 7.24 3945 7 1569 10998 4
2021-06-28 6.61 6.61 0.66 7.27 7.27 7.25 4079 7.27 1500 6.66 1986 14413 4
2021-06-27 6.61 6.61 0.66 7.27 7.27 7 783 7.27 2385 7.1 7899 56793 19
2021-06-24 6.61 6.61 0.66 7.27 7.27 6.52 1472 7.27 18600 7 7767 55358 22
2021-06-23 6.61 6.61 -0.11 6.5 6.9 6.37 0 0 0 0 9436 61716 13
2021-06-22 7.07 6.61 -0.65 6.42 6.9 6.42 8296 6.88 3499 6.5 15720 103968 12
2021-06-21 7.07 7.07 -0.37 6.7 6.79 6.37 14434 6.78 4371 6.38 7246 47140 12
2021-06-20 7.07 7.07 -0.7 6.37 6.75 6.37 8500 6.79 2416 6.37 2784 17811 9
2021-06-17 7.07 7.07 -0.19 6.88 6.88 6.37 11488 6.73 0 0 13358 85104 17
2021-06-16 7.07 7.07 -7.07 0 0 0 19405 6.37 0 0 0 0 0
2021-06-15 7.07 7.07 -7.07 0 0 0 31619 6.37 0 0 0 0 0
2021-06-14 7.07 7.07 -7.07 0 0 0 22818 6.37 0 0 0 0 0
2021-06-13 7.07 7.07 -0.7 6.37 6.37 6.37 27551 6.37 0 0 1519 9676 4
2021-06-10 7.07 7.07 -0.7 6.37 6.37 6.37 12327 6.69 0 0 2000 12740 1
2021-06-09 7.07 7.07 -7.07 0 0 0 17108 6.37 0 0 0 0 0
2021-06-08 7.07 7.07 -7.07 0 0 0 18873 6.37 0 0 0 0 0
2021-06-07 7.07 7.07 -0.7 6.37 6.9 6.37 20635 6.37 0 0 4655 29653 6
2021-06-06 7.07 7.07 -7.07 0 0 0 20743 6.37 0 0 0 0 0
2021-06-03 7.07 7.07 -7.07 0 0 0 11918 6.93 0 0 0 0 0
2021-06-02 7.07 7.07 -7.07 0 0 0 13717 6.37 0 0 0 0 0
2021-06-01 7.07 7.07 -0.07 7 7 7 15612 6.95 0 0 10 70 1
2021-05-31 7.07 7.07 -0.58 6.49 6.49 6.37 20853 6.37 0 0 130 841 3
2021-05-30 7.07 7.07 -7.07 0 0 0 18880 6.37 0 0 0 0 0
2021-05-27 7.07 7.07 -0.7 6.37 6.37 6.37 20957 6.37 0 0 200 1275 2
2021-05-26 7.07 7.07 -0.7 6.37 6.37 6.37 17282 6.37 0 0 2708 17250 6
2021-05-25 7.07 7.07 -0.7 6.37 6.37 6.37 22607 6.37 37 6.37 4213 26837 4
2021-05-24 7.07 7.07 -0.7 6.37 6.37 6.37 19746 6.37 0 0 2787 17753 7
2021-05-23 7.07 7.07 -0.7 6.37 6.37 6.37 12392 7.2 2632 6.37 1000 6370 2
2021-05-20 7.07 7.07 -0.57 6.5 6.5 6.5 12070 6.5 37 6.37 18 117 1
2021-05-19 7.07 7.07 -7.07 0 0 0 18073 7 55 6.5 0 0 0
2021-05-18 7.07 7.07 -0.57 6.5 7.36 6.37 11855 7.34 2142 6.8 6533 42465 9
2021-05-17 7.07 7.07 -0.7 6.37 7.5 6.37 6766 7 550 6.37 3169 20249 10
2021-05-11 7.07 7.07 -0.7 6.37 7.5 6.37 4572 7.47 3777 6.37 4378 27963 10
2021-05-10 7.07 7.07 0.43 7.5 7.5 6.5 4706 7.43 1500 6.38 1010 6575 2
2021-05-09 7.07 7.07 0.61 7.68 7.77 6.37 6979 7.65 1500 6.5 2116 15810 9
2021-05-06 7.07 7.07 -7.07 0 0 0 2908 7.69 216 6.37 0 0 0
2021-05-05 7.07 7.07 -0.7 6.37 7.74 6.37 4408 7.69 26 6.37 1512 9656 7
2021-05-04 7.07 7.07 -7.07 0 0 0 2919 7.7 2027 6.38 0 0 0
2021-04-28 7.07 7.07 0.67 7.74 7.74 6.58 5045 7.49 1614 6.44 1650 11488 7
2021-04-27 7.07 7.07 -0.69 6.38 6.8 6.37 6095 6.7 1506 6.38 2146 14278 9
2021-04-26 7.07 7.07 -0.27 6.8 6.8 6.37 7696 6.75 1627 6.37 203 1294 3
2021-04-25 7.07 7.07 -0.7 6.37 6.37 6.37 5588 6.37 0 0 1481 9434 3
2021-04-22 7.07 7.07 -7.07 0 0 0 4328 6.49 0 0 0 0 0
2021-04-21 7.07 7.07 -0.7 6.37 6.37 6.37 4428 6.5 0 0 3110 19811 5
2021-04-20 7.07 7.07 -0.7 6.37 6.97 6.37 5628 6.37 0 0 511 3262 3
2021-04-19 7.07 7.07 -0.7 6.37 6.37 6.37 5643 6.37 0 0 1626 10357 3
2021-04-18 7.07 7.07 -0.7 6.37 6.37 6.37 7148 6.37 0 0 5276 33608 7
2021-04-15 7.07 7.07 -7.07 0 0 0 11353 6.37 0 0 0 0 0
2021-04-14 7.07 7.07 -7.07 0 0 0 11398 6.37 0 0 0 0 0
2021-04-13 7.07 7.07 -7.07 0 0 0 10820 6.37 0 0 0 0 0
2021-04-12 7.07 7.07 -0.7 6.37 6.37 6.37 6941 6.37 0 0 1957 12466 6
2021-04-11 7.07 7.07 -0.7 6.37 6.37 6.37 7056 6.37 0 0 1800 11467 7
2021-04-08 7.07 7.07 -0.7 6.37 6.37 6.37 4653 6.37 0 0 1187 7561 6
2021-04-07 7.07 7.07 -0.7 6.37 6.37 6.37 2845 7.29 0 0 6275 39971 6
2021-04-06 7.07 7.07 -0.7 6.37 6.38 6.37 3045 6.37 0 0 3331 21222 6
2021-04-05 7.07 7.07 -0.7 6.37 7.4 6.37 2264 7.32 915 6.38 407 2600 3
2021-04-04 7.07 7.07 -0.69 6.38 7.45 6.38 2071 7.4 1003 6.38 1430 9150 3
2021-04-01 7.07 7.07 0.42 7.49 7.49 6.4 898 7.7 0 0 4225 27101 4
2021-03-31 7.85 7.07 -0.78 7.07 7.07 7.07 8357 7.7 0 0 17582 124304 11
2021-03-30 7.85 7.85 -7.85 0 0 0 28638 7.07 0 0 0 0 0
2021-03-29 7.85 7.85 -0.78 7.07 7.07 7.07 30138 7.07 0 0 680 4808 5
2021-03-28 7.85 7.85 -7.85 0 0 0 25218 7.07 0 0 0 0 0
2021-03-25 7.85 7.85 -0.78 7.07 7.07 7.07 29304 7.07 0 0 3512 24830 4
2021-03-24 7.85 7.85 -0.78 7.07 7.64 7.07 10614 7.07 0 0 3221 22776 10
2021-03-23 7.85 7.85 -0.78 7.07 7.07 7.07 27503 7.07 0 0 234 1654 2
2021-03-22 7.85 7.85 -0.78 7.07 7.07 7.07 26287 7.07 0 0 305 2156 2
2021-03-21 7.85 7.85 -0.76 7.09 8.22 7.09 9342 7.89 0 0 3050 21836 5
2021-03-18 7.85 7.85 -0.73 7.12 8.35 7.09 9309 8.1 0 0 10506 79686 20
2021-03-17 7.85 7.85 -7.85 0 0 0 6399 7.8 500 7.07 0 0 0
2021-03-16 7.85 7.85 -0.7 7.15 8.25 7.07 6399 8.41 0 0 10685 76117 13
2021-03-15 7.85 7.85 0.15 8 8 7.6 6399 8.44 1170 7.07 4500 35600 2
2021-03-14 7.85 7.85 0.15 8 8 7.15 6104 8.44 170 7.07 2836 20352 7
2021-03-11 7.85 7.85 -0.7 7.15 8.47 7.15 3104 8.44 1168 7.15 404 3227 12
2021-03-10 7.85 7.85 -0.5 7.35 8 7.25 1378 7.95 1170 7.15 7661 56170 9
2021-03-09 7.85 7.85 -0.64 7.21 7.55 7.21 1336 8 170 7.07 2000 14760 2
2021-03-08 7.85 7.85 -0.71 7.14 7.3 7.12 1336 8.56 170 7.07 5700 41265 5
2021-03-07 7.85 7.85 -0.45 7.4 7.7 7.1 1486 7.95 1000 7.1 4599 35111 11
2021-03-04 7.85 7.85 -0.7 7.15 7.25 7.15 1336 7.7 0 0 500 3597 2
2021-03-03 7.85 7.85 -0.75 7.1 7.82 7.1 336 8.56 0 0 11100 83501 15
2021-03-02 7.79 7.85 0.74 8.53 8.56 7.03 0 0 170 7.02 37380 293285 32
2021-03-01 8.65 7.79 -0.86 7.79 8.1 7.79 59 8.1 0 0 15780 122989 23
2021-02-28 9.61 8.65 -0.96 8.65 9.37 8.65 4100 10.54 0 0 19246 166498 29
2021-02-25 8.94 9.61 0.06 9 9.83 8.99 1000 9.75 0 0 11024 105893 27
2021-02-24 8.13 8.94 0.81 8.94 8.94 8.5 0 0 1059 8.94 20709 185136 43
2021-02-23 7.55 8.13 0.75 8.3 8.3 7.8 0 0 2580 7 22387 182030 24
2021-02-22 7.55 7.55 -7.55 0 0 0 15192 7.8 2000 6.9 0 0 0
2021-02-21 7.55 7.55 -0.5 7.05 7.51 7.05 8500 8 2000 6.9 2750 20547 7
2021-02-18 7.55 7.55 -0.35 7.2 7.8 7.2 8500 8 2000 6.9 8570 64805 6
2021-02-17 7.55 7.55 -0.48 7.07 7.07 7.07 8000 7.45 1000 6.9 60 424 1
2021-02-16 7.55 7.55 0.4 7.95 7.98 7.17 3000 8 1000 6.9 2130 16391 6
2021-02-15 7.55 7.55 -0.25 7.3 7.41 7.25 3000 8 0 0 1500 10983 5
2021-02-14 7.48 7.55 -0.11 7.37 8.21 7.25 3000 8 0 0 15635 118002 22
2021-02-11 7.48 7.48 0.52 8 8 6.81 3700 8 0 0 2801 19576 4
2021-02-10 7.48 7.48 -0.47 7.01 7.7 7.01 2000 8.22 0 0 13490 97177 9
2021-02-09 7.23 7.48 0.62 7.85 7.95 7.23 2000 7.8 0 0 13662 102212 14
2021-02-08 6.6 7.23 0.66 7.26 7.26 7.08 0 0 685 7.26 28327 204935 16
2021-02-07 6.06 6.6 0.6 6.66 6.66 6.1 0 0 2185 6.03 19550 128932 22
2021-02-04 6.69 6.06 -0.57 6.12 6.25 6.03 10344 6.68 1680 6.1 26825 162606 11
2021-02-03 7.43 6.69 -0.74 6.69 6.71 6.69 35643 6.69 0 0 31031 207648 32
2021-02-02 7.43 7.43 -0.74 6.69 6.69 6.69 45712 6.69 0 0 400 2676 1
2021-02-01 7.43 7.43 -7.43 0 0 0 46159 6.69 0 0 0 0 0
2021-01-31 7.43 7.43 -7.43 0 0 0 29441 6.69 0 0 0 0 0
2021-01-27 7.43 7.43 -7.43 0 0 0 31359 6.69 0 0 0 0 0
2021-01-26 7.43 7.43 -7.43 0 0 0 55483 6.69 0 0 0 0 0
2021-01-25 7.43 7.43 -7.43 0 0 0 55483 6.69 0 0 0 0 0
2021-01-24 7.43 7.43 -7.43 0 0 0 52983 6.69 0 0 0 0 0
2021-01-21 7.43 7.43 -0.74 6.69 6.69 6.69 40591 6.69 0 0 2000 13380 3
2021-01-20 7.43 7.43 -7.43 0 0 0 33966 6.69 0 0 0 0 0
2021-01-19 7.43 7.43 -7.43 0 0 0 42366 6.69 0 0 0 0 0
2021-01-18 7.43 7.43 -0.74 6.69 6.69 6.69 42366 6.69 0 0 565 3780 2
2021-01-17 7.43 7.43 -0.74 6.69 6.69 6.69 44307 6.69 0 0 3000 20070 5
2021-01-14 7.43 7.43 -0.74 6.69 6.69 6.69 22312 6.69 0 0 8549 57193 6
2021-01-13 7.43 7.43 -7.43 0 0 0 31936 6.69 0 0 0 0 0
2021-01-12 7.43 7.43 -7.43 0 0 0 28936 6.69 0 0 0 0 0
2021-01-11 7.43 7.43 -7.43 0 0 0 28436 6.69 0 0 0 0 0
2021-01-10 7.43 7.43 -7.43 0 0 0 26936 6.69 0 0 0 0 0
2021-01-06 7.43 7.43 -7.43 0 0 0 24861 6.69 0 0 0 0 0
2021-01-05 7.43 7.43 -7.43 0 0 0 22861 6.69 0 0 0 0 0
2021-01-04 7.43 7.43 -7.43 0 0 0 20861 6.69 0 0 0 0 0
2021-01-03 7.43 7.43 -0.74 6.69 6.69 6.69 20861 6.69 0 0 1000 6690 2
2020-12-31 7.43 7.43 -7.43 0 0 0 17300 6.69 0 0 0 0 0
2020-12-30 7.43 7.43 -7.43 0 0 0 42887 6.69 0 0 0 0 0
2020-12-29 7.43 7.43 -0.74 6.69 6.69 6.69 43371 6.69 0 0 500 3345 1
2020-12-28 7.43 7.43 -0.74 6.69 6.69 6.69 43541 6.69 0 0 750 5018 1
2020-12-27 7.43 7.43 -7.43 0 0 0 31253 6.69 0 0 0 0 0
2020-12-24 7.43 7.43 -7.43 0 0 0 38911 6.69 0 0 0 0 0
2020-12-23 7.43 7.43 -7.43 0 0 0 46461 6.69 0 0 0 0 0
2020-12-22 7.43 7.43 -7.43 0 0 0 41318 6.69 0 0 0 0 0
2020-12-21 7.43 7.43 -0.74 6.69 6.69 6.69 37318 6.69 0 0 1212 8109 3
2020-12-20 7.43 7.43 -7.43 0 0 0 36104 6.69 0 0 0 0 0
2020-12-17 7.43 7.43 -7.43 0 0 0 22054 6.69 0 0 0 0 0
2020-12-16 7.43 7.43 -7.43 0 0 0 27520 6.69 0 0 0 0 0
2020-12-15 7.43 7.43 -7.43 0 0 0 24054 6.69 0 0 0 0 0
2020-12-14 7.43 7.43 -7.43 0 0 0 14054 6.69 0 0 0 0 0
2020-12-13 7.43 7.43 -0.74 6.69 6.69 6.69 10554 7 0 0 2400 16056 2
2020-12-10 7.43 7.43 -7.43 0 0 0 11554 6.69 0 0 0 0 0
2020-12-09 7.43 7.43 -7.43 0 0 0 12554 7.42 0 0 0 0 0
2020-12-08 7.43 7.43 -7.43 0 0 0 12554 7.42 0 0 0 0 0
2020-12-07 7.43 7.43 -7.43 0 0 0 12054 7.42 0 0 0 0 0
2020-12-06 7.43 7.43 -0.74 6.69 6.69 6.69 12054 7.42 0 0 165 1103 2
2020-12-03 7.43 7.43 -0.74 6.69 6.69 6.69 10184 7.42 0 0 1500 10035 3
2020-12-02 7.43 7.43 -7.43 0 0 0 11386 7.74 0 0 0 0 0
2020-12-01 7.43 7.43 -0.74 6.69 6.69 6.69 8674 8 0 0 1149 7687 5
2020-11-30 7.43 7.43 -0.74 6.69 6.69 6.69 2485 6.69 0 0 1550 10370 5
2020-11-29 7.43 7.43 -0.74 6.69 7 6.69 7668 7.3 0 0 5000 33614 9
2020-11-26 7.43 7.43 -0.74 6.69 6.69 6.69 9956 7.3 0 0 2025 13547 6
2020-11-25 7.43 7.43 -7.43 0 0 0 10168 7.23 0 0 0 0 0
2020-11-24 7.43 7.43 -7.43 0 0 0 7468 7.23 0 0 0 0 0
2020-11-23 7.43 7.43 -0.74 6.69 6.83 6.69 7468 7.23 0 0 3429 23215 11
2020-11-22 7.43 7.43 -0.43 7 7.01 6.69 7468 7.39 200 6.82 4007 27906 8
2020-11-19 7.43 7.43 -0.71 6.72 6.9 6.72 5484 8.15 228 6.73 3979 27210 6
2020-11-18 7.43 7.43 0.07 7.5 7.95 7.5 5696 7.92 1000 6.9 2550 20143 7
2020-11-17 7.43 7.43 0.3 7.73 7.73 6.69 511 7.98 279 6.74 4025 27192 11
2020-11-16 7.42 7.43 -0.25 7.17 7.89 7.17 1283 7.89 281 7.1 14468 107442 21
2020-11-15 6.75 7.42 0.67 7.42 7.42 7.38 0 0 2000 6.2 20089 148967 20
2020-11-12 6.15 6.75 0.61 6.76 6.76 6.68 0 0 0 0 17830 120352 20
2020-11-11 5.96 6.15 0.04 6 6.54 5.72 0 0 0 0 6695 41149 16
2020-11-10 5.76 5.96 0.57 6.33 6.33 5.38 0 0 0 0 25737 153405 55
2020-11-09 5.29 5.76 0.52 5.81 5.81 5.59 0 0 3000 5.81 27530 158583 39
2020-11-08 4.82 5.29 0.48 5.3 5.3 5.26 0 0 1000 4.85 13096 69271 17
2020-11-05 4.82 4.82 -0.3 4.52 5.25 4.52 3000 5.27 1000 4.5 1029 4733 5
2020-11-04 4.82 4.82 0.48 5.3 5.3 5.3 3189 5.25 1000 4.5 11 58 1
2020-11-03 4.82 4.82 -0.42 4.4 4.4 4.4 2000 5.3 1000 4.5 500 2200 1
2020-11-02 4.82 4.82 0.18 5 5 5 0 0 0 0 1900 9500 1
2020-11-01 4.82 4.82 0.18 5 5.25 4.85 0 0 2900 5 3100 15670 3
2020-10-28 4.82 4.82 -4.82 0 0 0 6850 5.25 5000 4.8 0 0 0
2020-10-27 5.01 4.82 -0.19 4.82 4.85 4.75 9550 5.38 1700 4.81 7468 36028 8
2020-10-26 5.01 5.01 0.03 5.04 5.04 5.04 2000 5.5 0 0 750 3780 1
2020-10-25 5.01 5.01 -5.01 0 0 0 4400 5.48 0 0 0 0 0
2020-10-22 5.41 5.01 -0.53 4.88 5.3 4.87 11100 5.48 0 0 14158 70992 16
2020-10-21 5.15 5.41 -0.05 5.1 5.6 5.1 3399 5.5 0 0 9141 49447 6
2020-10-20 5.14 5.15 -0.09 5.05 5.16 5.05 3400 5.38 0 0 11108 57160 15
2020-10-19 4.87 5.14 0.19 5.06 5.29 5.03 0 0 1600 4.6 11900 61175 12
2020-10-18 4.87 4.87 0.19 5.06 5.06 4.89 0 0 1600 4.6 4170 20643 5
2020-10-15 4.87 4.87 -0.07 4.8 4.9 4.8 1870 4.9 0 0 3670 17891 5
2020-10-14 4.87 4.87 0.12 4.99 4.99 4.7 4320 5 0 0 2595 12457 5
2020-10-13 4.87 4.87 -0.17 4.7 4.75 4.7 4320 5 1395 4.7 305 1439 3
2020-10-12 5.19 4.87 -0.51 4.68 5 4.68 5400 5.38 0 0 23600 114940 23
2020-10-11 5.19 5.19 -0.29 4.9 4.9 4.9 7249 5.34 1600 4.8 400 1960 1
2020-10-07 5.19 5.19 -0.13 5.06 5.38 5 7268 5.4 1600 4.8 4660 24078 8
2020-10-06 5.08 5.19 0.22 5.3 5.38 5 3562 5.38 1600 4.8 15669 81276 18
2020-10-05 4.96 5.08 0.24 5.2 5.39 4.95 3400 5.2 923 4.5 16502 83853 12
2020-10-04 5.04 4.96 -0.04 5 5.01 4.81 1400 5.5 0 0 10000 49625 7
2020-10-01 5.31 5.04 -0.31 5 5.1 4.81 1400 5.8 0 0 8301 41875 11
2020-09-30 5.53 5.31 -0.47 5.06 5.5 5.06 0 0 0 0 6368 33839 11
2020-09-29 5.69 5.53 0.54 6.23 6.25 5.13 1400 6.15 0 0 29413 162650 46
2020-09-28 6.29 5.69 -0.62 5.67 5.72 5.67 3018 5.67 0 0 17824 101439 15
2020-09-27 6.29 6.29 -0.52 5.77 6.91 5.7 1534 6.8 0 0 53107 333937 42
2020-09-24 5.72 6.29 0.57 6.29 6.29 6.29 0 0 0 0 12873 80969 17
2020-09-23 5.2 5.72 0.52 5.72 5.72 5.72 0 0 0 0 7850 44902 7
2020-09-22 4.73 5.2 0.47 5.2 5.2 5.2 0 0 2000 4.53 28949 150535 20
2020-09-21 4.3 4.73 0.43 4.73 4.73 4.72 0 0 16100 4 65016 307528 44
2020-09-20 3.91 4.3 0.39 4.3 4.3 4.3 0 0 15000 3.94 29406 126448 18
2020-09-17 3.6 3.91 0.36 3.96 3.96 3.41 0 0 1700 3.42 25896 101143 18
2020-09-16 3.6 3.6 0.2 3.8 3.8 3.75 6486 3.8 4855 3.7 3000 11275 3
2020-09-15 3.6 3.6 0.2 3.8 3.8 3.7 3986 3.81 6000 3.6 7346 27419 11
2020-09-14 3.6 3.6 -3.6 0 0 0 6161 3.75 0 0 0 0 0
2020-09-13 3.6 3.6 -3.6 0 0 0 6161 3.75 0 0 0 0 0
2020-09-10 3.6 3.6 0.15 3.75 3.75 3.38 4175 3.75 1624 3.41 86 291 2
2020-09-09 3.6 3.6 -3.6 0 0 0 4176 3.78 3224 3.37 0 0 0
2020-09-08 3.6 3.6 -3.6 0 0 0 4176 3.78 1590 3.3 0 0 0
2020-09-02 3.47 3.47 -3.47 0 0 0 3176 3.78 1900 3.22 0 0 0
2020-09-01 3.47 3.47 -0.25 3.22 3.25 3.17 4000 3.74 1900 3.22 2010 6517 4
2020-08-31 3.47 3.47 -0.22 3.25 3.25 3.23 4000 3.74 0 0 1100 3555 2
2020-08-30 3.47 3.47 -3.47 0 0 0 3676 3.75 2350 3.23 0 0 0
2020-08-27 3.47 3.47 -0.09 3.38 3.38 3.38 3000 3.78 2750 3.23 500 1690 1
2020-08-26 3.36 3.47 -0.28 3.08 3.69 3.08 0 0 1830 3.08 9122 31643 12
2020-08-25 3.36 3.36 -3.36 0 0 0 4526 3.38 4076 3.11 0 0 0
2020-08-24 3.36 3.36 -3.36 0 0 0 4526 3.38 2826 3.11 0 0 0
2020-08-23 3.36 3.36 0.3 3.66 3.66 3.15 3226 3.63 2150 3.08 2750 9096 4
2020-08-19 3.36 3.36 -3.36 0 0 0 4074 3.28 2150 3.08 0 0 0
2020-08-18 3.36 3.36 -3.36 0 0 0 5976 3.28 2150 3.08 0 0 0
2020-08-17 3.36 3.36 -3.36 0 0 0 5976 3.28 3838 3.08 0 0 0
2020-08-16 3.36 3.36 -3.36 0 0 0 5976 3.28 0 0 0 0 0
2020-08-13 3.36 3.36 -0.28 3.08 3.1 3.08 4776 3.65 0 0 3681 11353 5
2020-08-12 0 3.36 0 0 0 0 4776 3.65 1250 3.08 0 0 0
2020-08-11 3.36 3.36 -3.36 0 0 0 4776 3.65 1250 3.08 0 0 0
2020-08-10 3.36 3.36 -3.36 0 0 0 4426 3.66 1250 3.08 0 0 0
2020-08-09 3.36 3.36 -3.36 0 0 0 4426 3.66 1250 3.08 0 0 0
2020-08-06 3.36 3.36 -3.36 0 0 0 4426 3.68 0 0 0 0 0
2020-08-05 3.36 3.36 -3.36 0 0 0 3902 3.69 0 0 0 0 0
2020-08-04 3.36 3.36 -3.36 0 0 0 2902 3.69 0 0 0 0 0
2020-07-29 3.36 3.36 -3.36 0 0 0 0 0 0 0 0 0 0
2020-07-28 3.36 3.36 -3.36 0 0 0 1175 3.38 1240 3.05 0 0 0
2020-07-27 3.36 3.36 0.02 3.38 3.38 3.05 1175 3.38 1240 3.05 35 116 2
2020-07-26 3.36 3.36 -3.36 0 0 0 1200 3.38 1250 3.05 0 0 0
2020-07-22 3.36 3.36 -3.36 0 0 0 1200 3.38 0 0 0 0 0
2020-07-21 0 3.36 0 0 0 0 1200 3.38 0 0 0 0 0
2020-07-20 0 3.36 0 0 0 0 1200 3.38 0 0 0 0 0
2020-07-19 0 3.36 0 0 0 0 1200 3.38 0 0 0 0 0
2020-07-16 3.36 3.36 -3.36 0 0 0 1200 3.38 0 0 0 0 0
2020-07-15 3.36 3.36 -0.24 3.12 3.12 3.12 0 0 0 0 1300 4056 2
2020-07-14 3.36 3.36 -3.36 0 0 0 1500 3.68 1300 3.12 0 0 0
2020-07-13 3.36 3.36 -0.23 3.13 3.13 3.13 1500 3.68 1300 3.12 1 3 1
2020-07-12 3.36 3.36 -3.36 0 0 0 1500 3.68 2300 3.13 0 0 0
2020-07-09 3.36 3.36 -3.36 0 0 0 0 0 2300 3.13 0 0 0
2020-07-08 3.36 3.36 0.02 3.38 3.38 3.38 0 0 1000 3.17 1200 4056 1
2020-07-07 3.36 3.36 -0.28 3.08 3.45 3.05 0 0 0 0 1410 4513 6
2020-07-06 3.36 3.36 -0.33 3.03 3.03 3.03 0 0 1500 3.04 1100 3333 1
2020-07-05 3.36 3.36 -3.36 0 0 0 0 0 0 0 0 0 0
2020-06-30 3.36 3.36 -3.36 0 0 0 0 0 0 0 0 0 0
2020-06-29 0 3.36 0 0 0 0 4964 3.38 750 3.05 0 0 0
2020-06-28 3.36 3.36 -3.36 0 0 0 4964 3.38 750 3.05 0 0 0
2020-06-25 3.36 3.36 -3.36 0 0 0 2050 3.38 750 3.05 0 0 0
2020-06-24 3.36 3.36 -3.36 0 0 0 2050 3.38 750 3.05 0 0 0
2020-06-23 3.36 3.36 -0.3 3.06 3.06 3.06 9050 3.38 750 3.05 200 612 1
2020-06-22 3.36 3.36 -3.36 0 0 0 9050 3.38 750 3.05 0 0 0
2020-06-21 3.36 3.36 -0.31 3.05 3.05 3.05 2050 3.38 750 3.05 500 1525 1
2020-06-18 3.36 3.36 -3.36 0 0 0 2050 3.38 1250 3.05 0 0 0
2020-06-17 3.36 3.36 -0.26 3.1 3.1 3.1 2050 3.38 0 0 1300 4030 1
2020-06-16 3.36 3.36 -3.36 0 0 0 850 3.49 1300 3.1 0 0 0
2020-06-15 3.36 3.36 -3.36 0 0 0 850 3.49 1300 3.1 0 0 0
2020-06-14 3.36 3.36 -3.36 0 0 0 850 3.49 1300 3.1 0 0 0
2020-06-11 3.36 3.36 -3.36 0 0 0 100 3.49 2387 3.1 0 0 0
2020-06-10 3.36 3.36 -3.36 0 0 0 1100 3.49 2387 3.1 0 0 0
2020-06-09 3.36 3.36 0.02 3.38 3.38 3.28 1100 3.49 1087 3.04 3350 11248 3
2020-06-08 3.36 3.36 -0.08 3.28 3.28 3.28 4350 3.28 0 0 1050 3444 1
2020-06-07 3.36 3.36 -3.36 0 0 0 5386 3.28 880 3.04 0 0 0
2020-06-04 3.36 3.36 -3.36 0 0 0 4386 3.28 880 3.04 0 0 0
2020-06-03 3.16 3.36 0.27 3.43 3.43 3.1 0 0 1187 2.92 11000 36958 9
2020-06-02 3.16 3.16 -3.16 0 0 0 6999 3.1 0 0 0 0 0
2020-05-31 3.16 3.16 -3.16 0 0 0 4849 3.11 0 0 0 0 0
2020-05-17 3.16 3.16 -0.21 2.95 2.95 2.95 7750 3.12 95 2.95 250 738 1
2020-05-14 3.16 3.16 -3.16 0 0 0 7750 3.12 345 2.95 0 0 0
2020-05-13 3.16 3.16 -3.16 0 0 0 9750 3.12 345 2.95 0 0 0
2020-05-12 3.16 3.16 -3.16 0 0 0 9250 3.12 345 2.95 0 0 0
2020-05-11 3.16 3.16 -0.21 2.95 2.95 2.95 9849 3.23 345 2.95 805 2375 2
2020-05-10 3.16 3.16 -3.16 0 0 0 7949 3.23 0 0 0 0 0
2020-05-07 3.16 3.16 -0.29 2.87 3.25 2.87 4749 3.28 800 2.87 4040 12340 7
2020-05-06 3.16 3.16 -3.16 0 0 0 7359 3.17 2150 3.03 0 0 0
2020-05-05 3.16 3.16 -0.03 3.13 3.13 3.13 7609 3.13 1000 2.87 250 783 1
2020-05-04 3.16 3.16 -0.08 3.08 3.08 3.08 1849 3.44 0 0 1300 4004 2
2020-05-03 3.16 3.16 -0.31 2.85 3.17 2.85 2849 3.43 0 0 8740 25344 13
2020-04-30 3.16 3.16 0.09 3.25 3.42 3.25 0 0 2000 2.93 514 1712 2
2020-04-29 3.16 3.16 0.09 3.25 3.46 3.15 514 3.42 4400 3.14 7967 26017 6
2020-04-28 3.17 3.16 0.21 3.38 3.38 3 500 3.48 3150 2.93 20991 66377 12
2020-04-27 3.17 3.17 0 3.17 3.17 3.17 17581 3.15 3250 2.95 1000 3170 1
2020-04-26 3.17 3.17 -3.17 0 0 0 18581 3.17 3250 2.94 0 0 0
2020-04-23 3.17 3.17 -3.17 0 0 0 17081 3.23 3150 2.93 0 0 0
2020-04-22 3.17 3.17 -0.3 2.87 3 2.87 17081 3.23 2674 2.87 1826 5436 2
2020-04-21 3.17 3.17 -3.17 0 0 0 17081 3.23 1000 2.87 0 0 0
2020-04-16 3.17 3.17 -0.09 3.08 3.08 3.08 15981 3.35 1000 2.87 1150 3542 1
2020-04-15 3.17 3.17 -3.17 0 0 0 5510 3.37 1000 2.87 0 0 0
2020-04-14 3.17 3.17 0.08 3.25 3.25 3.25 5310 3.37 1000 2.91 1100 3575 1
2020-04-13 3.1 3.17 0.2 3.3 3.4 3 2300 3.38 1640 2.82 76523 242248 9
2020-04-12 3.1 3.1 -0.28 2.82 2.82 2.82 2300 3.38 1640 2.82 60 169 1
2020-04-09 3.1 2.79 -0.31 2.79 2.79 2.79 2300 3.38 500 2.82 70000 195300 1
2020-04-08 3.4 3.1 0.09 3.49 3.49 3.06 850 3.7 0 0 10003 31039 8
2020-04-07 3.4 3.4 -0.32 3.08 3.08 3.06 20036 3.06 0 0 1780 5448 4
2020-04-06 3.4 3.4 0.11 3.51 3.51 3.51 2787 3.51 0 0 50 175 5
2020-04-05 3.4 3.4 -3.4 0 0 0 2837 3.51 0 0 0 0 0
2020-04-02 3.4 3.4 -3.4 0 0 0 3686 3.45 0 0 0 0 0
2020-04-01 3.4 3.4 -0.34 3.06 3.06 3.06 5111 3.06 0 0 3190 9761 5
2020-03-31 3.4 3.4 -3.4 0 0 0 2587 3.56 0 0 0 0 0
2020-03-30 3.4 3.4 -3.4 0 0 0 6376 3.06 0 0 0 0 0
2020-03-29 3.4 3.4 -3.4 0 0 0 25725 3.06 0 0 0 0 0
2020-03-26 3.4 3.4 -3.4 0 0 0 25725 3.06 0 0 0 0 0
2020-03-25 3.4 3.4 -0.34 3.06 3.06 3.06 27715 3.06 0 0 2 6 2
2020-03-24 3.4 3.4 -3.4 0 0 0 34917 3.06 0 0 0 0 0
2020-03-23 3.4 3.4 -0.34 3.06 3.06 3.06 27368 3.06 0 0 4 12 2
2020-03-22 0 3.4 0 0 0 0 30282 3.06 0 0 0 0 0
2020-03-19 3.4 3.4 -0.34 3.06 3.06 3.06 31682 3.06 0 0 65 200 8
2020-03-18 3.4 3.4 -0.34 3.06 3.06 3.06 39296 3.06 0 0 25 75 5
2020-03-17 3.4 3.4 -0.34 3.06 3.06 3.06 15372 3.06 0 0 10 30 2
2020-03-16 3.4 3.4 -0.34 3.06 3.06 3.06 11472 3.06 0 0 2508 7674 6
2020-03-15 3.4 3.4 -0.34 3.06 3.06 3.06 6633 3.06 0 0 2501 7653 2
2020-03-11 3.4 3.4 -3.4 0 0 0 6472 3.3 0 0 0 0 0
2020-03-10 3.4 3.4 -0.34 3.06 3.06 3.06 7771 3.33 0 0 2000 6120 1
2020-03-09 3.4 3.4 -0.07 3.33 3.33 3.33 6771 3.33 0 0 10 33 1
2020-03-08 3.4 3.4 -3.4 0 0 0 6781 3.33 0 0 0 0 0
2020-03-05 3.4 3.4 -0.07 3.33 3.33 3.33 6781 3.33 0 0 5 17 1
2020-03-04 3.4 3.4 -3.4 0 0 0 7839 3.33 0 0 0 0 0
2020-03-03 3.4 3.4 -0.34 3.06 3.06 3.06 7839 3.2 150 3.06 2000 6120 2
2020-03-02 3.4 3.4 -3.4 0 0 0 6839 3.53 1150 3.06 0 0 0
2020-03-01 3.4 3.4 -0.3 3.1 3.1 3.1 6839 3.53 0 0 1150 3565 2
2020-02-27 3.4 3.4 -0.32 3.08 3.1 3.06 9644 3.08 0 0 7405 22796 6
2020-02-26 3.4 3.4 -3.4 0 0 0 5936 3.56 5000 3.06 0 0 0
2020-02-12 3.71 3.71 -0.37 3.34 3.34 3.34 14833 3.34 0 0 1000 3340 1
2020-02-11 3.71 3.71 -3.71 0 0 0 15833 3.34 0 0 0 0 0
2020-02-10 3.71 3.71 -3.71 0 0 0 16833 3.34 0 0 0 0 0
2020-02-09 3.71 3.71 -0.37 3.34 3.34 3.34 16833 3.34 0 0 86 287 1
2020-02-06 3.71 3.71 -3.71 0 0 0 17419 3.34 0 0 0 0 0
2020-01-16 3.71 3.71 -3.71 0 0 0 33484 3.34 0 0 0 0 0
2020-01-15 3.71 3.71 -3.71 0 0 0 28537 3.5 0 0 0 0 0
2020-01-14 3.71 3.71 -0.37 3.34 3.34 3.34 27282 3.89 0 0 1488 4970 1
2020-01-13 3.71 3.71 -0.37 3.34 3.34 3.34 27282 3.9 0 0 512 1710 3
2019-12-12 3 3 -0.3 2.7 2.82 2.7 26251 2.97 546 2.7 1640 4571 2
2019-12-11 3 3 -0.02 2.98 2.98 2.98 10300 2.98 2186 2.82 1000 2980 1
2019-12-10 3 3 -3 0 0 0 30896 2.98 2186 2.82 0 0 0
2019-12-09 0 3 0 0 0 0 30896 2.98 2186 2.82 0 0 0
2019-12-08 3 3 -3 0 0 0 30896 2.98 2186 2.82 0 0 0
2019-12-05 3 3 -0.3 2.7 2.7 2.7 30896 2.98 2186 2.82 14 38 1
2019-12-04 3 3 -3 0 0 0 11314 2.7 0 0 0 0 0
2019-12-03 3 3 -3 0 0 0 11300 2.97 0 0 0 0 0
2019-12-02 0 3 0 0 0 0 11300 2.97 0 0 0 0 0
2019-12-01 3 3 -3 0 0 0 10635 2.97 0 0 0 0 0
2019-11-28 3 3 -3 0 0 0 9535 2.97 0 0 0 0 0
2019-11-27 3 3 -0.14 2.86 2.91 2.86 7200 3.15 4004 2.86 4200 12096 3
2019-11-26 0 3 0 0 0 0 11200 3.15 9204 2.91 0 0 0
2019-11-25 3 3 -3 0 0 0 11200 3.15 9204 2.91 0 0 0
2019-11-24 3 3 -3 0 0 0 10535 3 9204 2.91 0 0 0
2019-11-21 3 3 -3 0 0 0 10535 3.13 8204 2.9 0 0 0
2019-11-20 3 3 -3 0 0 0 11200 3.13 8204 2.9 0 0 0
2019-11-19 0 3 0 0 0 0 11200 3.13 8204 2.9 0 0 0
2019-11-18 3 3 -3 0 0 0 11200 3.13 8204 2.9 0 0 0
2019-11-17 3 3 -0.1 2.9 2.92 2.9 9700 3.14 6704 2.9 3366 9795 3
2019-11-14 3 3 0 3 3 3 10035 3.19 12070 2.92 1500 4500 2
2019-11-13 3 3 -0.08 2.92 2.92 2.92 11601 3.16 10070 2.92 30 88 1
2019-11-12 3 3 -3 0 0 0 11601 3.17 10100 2.92 0 0 0
2019-11-11 3 3 -3 0 0 0 11601 3.18 10100 2.92 0 0 0
2019-11-07 3 3 0 3 3 3 9936 3.17 10100 2.92 1270 3810 2
2019-11-06 3 3 -3 0 0 0 10601 3.18 10100 2.92 0 0 0
2019-11-05 3 3 -0.07 2.93 3 2.93 9101 3.18 11600 2.92 3000 8930 2
2019-11-04 3 3 -3 0 0 0 9101 3.2 10700 2.93 0 0 0
2019-11-03 3 3 -3 0 0 0 8101 3.25 7200 2.93 0 0 0
2019-10-31 3 3 -3 0 0 0 7436 3.27 6100 2.91 0 0 0
2019-10-30 3 3 -3 0 0 0 9101 3.15 11400 2.91 0 0 0
2019-10-29 3 3 -0.09 2.91 2.91 2.91 9101 3.15 7400 2.91 500 1455 1
2019-10-28 3 3 -3 0 0 0 8700 3.15 6400 2.91 0 0 0
2019-10-27 3 3 0.1 3.1 3.1 3.1 8700 3.15 4200 2.84 1000 3100 1
2019-10-24 3 3 -3 0 0 0 4099 3.1 8550 2.93 0 0 0
2019-10-23 3 3 0.25 3.25 3.25 2.83 1599 3.29 6195 2.8 5359 15591 6
2019-10-22 2.76 3 0.24 3 3 3 0 0 18040 2.92 10000 30000 6
2019-10-21 2.76 2.76 0.27 3.03 3.03 3.03 0 0 10860 2.86 1310 3969 3
2019-10-20 2.86 2.76 -0.06 2.8 2.9 2.59 1599 3.12 4995 2.72 11420 31520 13
2019-10-17 2.86 2.86 -2.86 0 0 0 2179 3.13 11410 2.9 0 0 0
2019-10-16 2.86 2.86 -0.06 2.8 2.92 2.8 2179 3.13 8410 2.8 5624 16128 7
2019-10-15 2.86 2.86 0.26 3.12 3.12 2.94 2179 3.13 10260 2.92 350 1090 4
2019-10-14 2.86 2.86 -2.86 0 0 0 2179 3.13 11960 2.92 0 0 0
2019-10-13 2.86 2.86 -2.86 0 0 0 2179 3.13 12060 2.92 0 0 0
2019-10-10 2.86 2.86 -2.86 0 0 0 2179 3.13 12060 2.92 0 0 0
2019-10-09 2.86 2.86 -2.86 0 0 0 3179 3.12 10060 2.92 0 0 0
2019-10-08 2.86 2.86 0.06 2.92 2.93 2.92 3179 3.13 11060 2.92 2240 6556 3
2019-10-07 2.86 2.86 0.07 2.93 2.93 2.93 1580 3.13 10800 2.92 900 2637 2
2019-10-03 2.86 2.86 -2.86 0 0 0 1580 3.13 10800 2.92 0 0 0
2019-10-02 2.86 2.86 0.14 3 3.02 3 0 0 8689 2.92 1630 4910 9
2019-10-01 2.86 2.86 -2.86 0 0 0 0 0 9989 3.01 0 0 0
2019-09-30 2.86 2.86 0.15 3.01 3.13 3 0 0 7489 2.85 8579 25865 7
2019-09-29 2.86 2.86 0.14 3 3 3 2500 3.13 5089 2.92 1750 5250 3
2019-09-26 2.86 2.86 -0.01 2.85 2.9 2.85 0 0 2000 2.59 4267 12343 6
2019-09-25 3.16 2.86 -0.3 2.86 2.9 2.85 5000 3.4 100 2.85 14000 40010 7
2019-09-24 3.16 3.16 -3.16 0 0 0 15567 2.85 0 0 0 0 0
2019-09-22 3.16 3.16 -3.16 0 0 0 0 0 1500 2.86 0 0 0
2019-09-18 2.97 2.97 -0.07 2.9 2.9 2.72 2217 3.19 5720 2.8 5360 15206 5
2019-09-17 3.28 2.97 -0.32 2.96 3.1 2.96 6700 3.19 0 0 18500 55033 13
2019-09-15 3.28 3.28 0.01 3.29 3.29 3.29 4700 3.59 4315 3.12 1000 3290 1
2019-09-12 3.21 3.28 0.09 3.3 3.53 3.1 0 0 6116 3.3 31692 103927 32
2019-09-11 3.21 3.21 -0.27 2.94 2.94 2.89 9700 3.1 10000 2.91 3770 10898 6
2019-09-10 3.21 3.21 -3.21 0 0 0 16989 3.1 0 0 0 0 0
2019-09-09 3.21 3.21 -3.21 0 0 0 15572 3.1 0 0 0 0 0
2019-09-08 3.21 3.21 -0.31 2.9 2.91 2.9 16089 3.1 0 0 3830 11122 4
2019-09-05 3.21 3.21 -3.21 0 0 0 15572 3.1 0 0 0 0 0
2019-08-25 2.69 2.95 0.26 2.95 2.95 2.95 0 0 2050 2.95 11575 34149 13
2019-08-22 2.45 2.69 0.24 2.69 2.69 2.67 0 0 2900 2.43 38100 102476 10
2019-08-21 2.45 2.45 -2.45 0 0 0 21119 2.64 5200 2.4 0 0 0
2019-08-20 2.45 2.45 -2.45 0 0 0 21119 2.68 4450 2.4 0 0 0
2019-08-19 2.45 2.45 -0.05 2.4 2.4 2.4 21221 2.68 5000 2.4 500 1200 1
2019-08-18 2.45 2.45 -2.45 0 0 0 21221 2.68 4850 2.36 0 0 0
2019-08-15 0 2.45 0 0 0 0 21221 2.68 3500 2.34 0 0 0
2019-08-15 0 2.45 0 0 0 0 21221 2.68 3500 2.34 0 0 0
2019-08-15 0 2.45 0 0 0 0 21221 2.68 3500 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-08 0 2.45 0 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-07 2.45 2.45 -2.45 0 0 0 20919 2.68 5000 2.34 0 0 0
2019-08-06 2.45 2.45 -2.45 0 0 0 20919 2.68 1000 2.21 0 0 0
2019-08-05 0 2.45 0 0 0 0 4119 2.68 2500 2.3 0 0 0
2019-08-04 2.45 2.45 -2.45 0 0 0 4119 2.68 2500 2.3 0 0 0
2019-08-01 2.45 2.45 -2.45 0 0 0 4019 2.68 3050 2.3 0 0 0
2019-08-01 2.45 2.45 -2.45 0 0 0 4019 2.68 3050 2.3 0 0 0
2019-08-01 2.45 2.45 -2.45 0 0 0 4019 2.68 3050 2.3 0 0 0
2019-07-25 2.45 2.45 -0.23 2.22 2.22 2.22 5235 2.68 2866 2.31 196 435 1
2019-07-24 2.45 2.45 -2.45 0 0 0 5200 2.68 15562 2.35 0 0 0
2019-07-22 2.45 2.45 -2.45 0 0 0 5431 2.63 5562 2.31 0 0 0
2019-07-21 2.45 2.45 -0.23 2.22 2.22 2.22 5431 2.63 5562 2.31 188 417 1
2019-07-18 2.45 2.45 -2.45 0 0 0 5235 2.68 5750 2.31 0 0 0
2019-07-18 2.45 2.45 -2.45 0 0 0 5235 2.68 5750 2.31 0 0 0
2019-07-18 2.45 2.45 -2.45 0 0 0 5235 2.68 5750 2.31 0 0 0
2019-06-27 2.59 2.59 0.24 2.83 2.83 2.44 0 0 14450 2.4 4402 10814 6
2019-06-27 2.59 2.59 0.24 2.83 2.83 2.44 0 0 14450 2.4 4402 10814 6
2019-06-24 2.59 2.59 0.24 2.83 2.83 2.83 0 0 4850 2.39 1100 3113 2
2019-06-23 2.79 2.59 -0.22 2.57 3.06 2.53 1464 3.02 1000 2.52 22000 56885 11
2019-06-20 3.09 2.79 -0.3 2.79 2.8 2.79 2964 3.16 0 0 14800 41302 5
2019-06-20 3.09 2.79 -0.3 2.79 2.8 2.79 2964 3.16 0 0 14800 41302 5
2019-06-20 3.09 2.79 -0.3 2.79 2.8 2.79 2964 3.16 0 0 14800 41302 5
2019-06-13 3.09 3.09 -3.09 0 0 0 4620 3 500 2.8 0 0 0
2019-06-12 3.09 3.09 -3.09 0 0 0 4620 3 500 2.8 0 0 0
2019-06-11 3.09 3.09 -3.09 0 0 0 4920 3 500 2.8 0 0 0
2019-06-10 3.09 3.09 -3.09 0 0 0 4407 3.15 500 2.8 0 0 0
2019-06-09 3.09 3.09 0.1 3.19 3.19 2.9 2150 3.19 0 0 4050 11842 7
2019-06-03 3.09 3.09 0.18 3.27 3.27 3.27 4010 3.23 0 0 10 33 1
2019-06-02 0 3.09 0 0 0 0 4020 3.23 0 0 0 0 0
2019-05-30 0 3.09 0 0 0 0 4020 3.23 0 0 0 0 0
2019-05-23 0 3.09 0 0 0 0 3750 3.23 0 0 0 0 0
2019-05-22 3.09 3.09 -3.09 0 0 0 4250 3.23 0 0 0 0 0
2019-05-21 0 3.09 0 0 0 0 4250 3.23 0 0 0 0 0
2019-05-20 0 3.09 0 0 0 0 4250 3.23 0 0 0 0 0
2019-05-19 0 3.09 0 0 0 0 4250 3.23 0 0 0 0 0
2019-05-16 3.09 3.09 -0.3 2.79 2.79 2.79 4250 3.23 0 0 200 558 1
2019-05-15 0 3.09 0 0 0 0 4250 3.23 200 2.79 0 0 0
2019-05-14 0 3.09 0 0 0 0 4250 3.23 200 2.79 0 0 0
2019-05-13 0 3.09 0 0 0 0 4250 3.23 200 2.79 0 0 0
2019-05-12 3.09 3.09 -3.09 0 0 0 4250 3.23 200 2.79 0 0 0
2019-05-09 3.09 3.09 -3.09 0 0 0 3750 3.23 200 2.79 0 0 0
2019-05-06 3.09 3.09 -3.09 0 0 0 6508 3.27 200 2.79 0 0 0
2019-05-05 3.09 3.09 -3.09 0 0 0 5508 3.28 200 2.79 0 0 0
2019-05-02 3.09 3.09 -3.09 0 0 0 6508 3.28 200 2.79 0 0 0
2019-04-30 3.09 3.09 -3.09 0 0 0 5508 3.28 200 2.79 0 0 0
2019-04-24 3.09 3.09 0.19 3.28 3.28 3.25 6508 3.29 200 2.79 1324 4316 3
2019-04-23 3.09 3.09 -3.09 0 0 0 6928 3.28 200 2.79 0 0 0
2019-04-22 3.09 3.09 -3.09 0 0 0 6928 3.28 200 2.79 0 0 0
2019-04-21 3.09 3.09 -3.09 0 0 0 6928 3.28 200 2.79 0 0 0
2019-04-18 3.09 3.09 -3.09 0 0 0 6508 3.29 200 2.79 0 0 0
2019-04-17 3.09 3.09 -3.09 0 0 0 6508 3.29 2200 2.9 0 0 0
2019-04-16 3.09 3.09 -3.09 0 0 0 6508 3.29 2200 2.9 0 0 0
2019-04-15 3.09 3.09 -3.09 0 0 0 6508 3.29 2200 2.9 0 0 0
2019-04-14 3.09 3.09 -3.09 0 0 0 6508 3.29 1200 2.9 0 0 0
2019-04-11 3.09 3.09 -3.09 0 0 0 6508 3.29 1200 2.9 0 0 0
2019-04-10 0 3.09 0 0 0 0 6608 3.29 1200 2.9 0 0 0
2019-04-03 3.09 3.09 -3.09 0 0 0 8108 3.24 2850 2.9 0 0 0
2019-04-02 3.09 3.09 -3.09 0 0 0 4420 3.27 2850 2.9 0 0 0
2019-04-01 3.09 3.09 -3.09 0 0 0 4420 3.27 1850 2.8 0 0 0
2019-03-27 3.09 3.09 0.08 3.17 3.3 3.07 3650 3.37 13069 3.07 4525 14347 7
2019-03-26 3.09 3.09 -3.09 0 0 0 4250 3.36 12399 3.12 0 0 0
2019-03-25 3.09 3.09 -3.09 0 0 0 3000 3.37 11349 3.07 0 0 0
2019-03-24 3.09 3.09 -3.09 0 0 0 3000 3.37 11349 3.07 0 0 0
2019-03-21 3.09 3.09 -3.09 0 0 0 4250 3.35 11349 3.07 0 0 0
2019-03-20 3.09 3.09 -3.09 0 0 0 4250 3.35 11349 3.07 0 0 0
2019-03-19 3.09 3.09 0.16 3.25 3.25 3.25 4250 3.35 11349 3.07 600 1950 1
2019-03-14 3.09 3.09 0.18 3.27 3.35 3.27 2550 3.37 12099 3.07 2350 7713 3
2019-03-11 3.09 3.09 0.01 3.1 3.11 3.1 2550 3.37 1099 3.07 2000 6210 2
2019-03-10 3.09 3.09 -3.09 0 0 0 2550 3.36 2099 3.1 0 0 0
2019-02-25 3.08 3.08 -3.08 0 0 0 4480 3.25 9503 3.08 0 0 0
2019-02-17 3.33 3.08 -0.23 3.1 3.1 3.07 10730 3.29 8138 3.1 10630 32729 6
2019-02-14 3.33 3.33 -3.33 0 0 0 9280 3.29 15828 3.09 0 0 0
2019-01-10 3.33 3.33 -3.33 0 0 0 9524 3.32 11118 3.06 0 0 0
2018-12-30 3.33 3.33 -3.33 0 0 0 8225 3.36 1600 3.15 0 0 0
2018-12-27 3.33 3.33 -0.25 3.08 3.37 3.07 7900 3.36 500 3.07 5900 18638 7
2018-12-26 3.33 3.33 -0.18 3.15 3.2 3.15 13650 3.38 0 0 3000 9550 2
2018-12-25 3.33 3.33 0.18 3.51 3.51 3.51 10900 3.47 1000 3.15 75 270 15
2018-12-24 3.33 3.33 -3.33 0 0 0 14900 3.52 0 0 0 0 0
2018-11-14 3.23 3.23 -3.23 0 0 0 5345 3.41 5703 3 0 0 0
2018-11-13 3 3.23 0.3 3.3 3.3 3.11 4392 3.3 4691 2.9 14099 45549 15
2018-11-12 3 3 0.06 3.06 3.06 2.7 12646 3.12 7028 3.02 4741 13840 9
2018-11-11 3 3 0.01 3.01 3.01 2.71 7499 3.26 1000 2.7 4100 12311 6
2018-11-01 3.17 3.17 -3.17 0 0 0 3800 3.2 1230 2.87 0 0 0
2018-10-31 3.17 3.17 -3.17 0 0 0 2300 3.46 1230 2.87 0 0 0
2018-10-30 3.17 3.17 -3.17 0 0 0 2300 3.46 1230 2.87 0 0 0
2018-10-29 0 3.17 0 0 0 0 2300 3.46 1000 2.86 0 0 0
2018-10-28 3.17 3.17 -0.18 2.99 2.99 2.99 2300 3.46 1000 2.86 100 299 1
2018-10-25 3.17 3.17 -3.17 0 0 0 2400 3.12 1000 2.86 0 0 0
2018-10-24 3.17 3.17 -0.31 2.86 2.86 2.86 2300 3.46 1000 2.86 500 1430 1
2018-10-23 3.17 3.17 -3.17 0 0 0 2300 3.46 500 2.86 0 0 0
2018-10-22 3.51 3.17 -0.35 3.16 3.19 3.16 11789 3.46 0 0 14160 44846 6
2018-10-21 3.51 3.51 -3.51 0 0 0 10488 3.55 2160 3.18 0 0 0
2018-10-18 3.51 3.51 -0.32 3.19 3.19 3.19 9888 3.74 2160 3.18 1150 3670 3
2018-10-17 3.51 3.51 -0.34 3.17 3.17 3.16 10889 3.75 3310 3.19 1750 5547 4
2018-10-16 3.51 3.51 -3.51 0 0 0 5001 3.78 210 3.16 0 0 0
2018-10-15 3.51 3.51 -3.51 0 0 0 5001 3.78 0 0 0 0 0
2018-10-14 3.51 3.51 -3.51 0 0 0 4000 3.78 0 0 0 0 0
2018-10-11 3.51 3.51 -3.51 0 0 0 3600 3.38 0 0 0 0 0
2018-10-10 3.51 3.51 -3.51 0 0 0 5100 3.41 0 0 0 0 0
2018-10-09 3.51 3.51 -3.51 0 0 0 4600 3.41 0 0 0 0 0
2018-10-08 3.51 3.51 -0.35 3.16 3.17 3.16 2100 3.41 0 0 4483 14206 4
2018-10-02 3.51 3.51 -3.51 0 0 0 2453 3.65 2650 3.17 0 0 0
2018-10-01 3.51 3.51 -0.3 3.21 3.21 3.16 1653 3.65 2650 3.23 400 1274 2
2018-09-30 3.51 3.51 -3.51 0 0 0 853 3.69 2650 3.21 0 0 0
2018-09-13 4.32 4.32 -4.32 0 0 0 17587 3.89 0 0 0 0 0
2018-09-12 4.32 4.32 -4.32 0 0 0 17587 3.89 0 0 0 0 0
2018-09-10 4.32 4.32 -0.43 3.89 3.89 3.89 10637 3.89 0 0 1140 4434 2
2018-09-09 4.32 4.32 -0.43 3.89 3.89 3.89 10332 3.89 0 0 6625 25772 6
2018-09-06 4.32 4.32 -4.32 0 0 0 9757 3.89 0 0 0 0 0
2018-09-05 4.32 4.32 -4.32 0 0 0 10257 3.89 0 0 0 0 0
2018-09-04 4.32 4.32 -0.43 3.89 3.89 3.89 6608 3.89 0 0 2000 7780 1
2018-09-03 4.32 4.32 -0.43 3.89 3.89 3.89 7008 3.89 0 0 3000 11670 3
2018-09-02 4.32 4.32 -4.32 0 0 0 6007 3.89 0 0 0 0 0
2018-08-30 4.32 4.32 -0.43 3.89 3.89 3.89 6577 3.89 0 0 3420 13304 3
2018-08-29 4.32 4.32 -4.32 0 0 0 11513 3.89 0 0 0 0 0
2018-08-28 4.32 4.32 -4.32 0 0 0 12348 3.89 0 0 0 0 0
2018-08-27 4.32 4.32 -4.32 0 0 0 12348 3.89 0 0 0 0 0
2018-08-26 4.32 4.32 -4.32 0 0 0 13238 3.99 0 0 0 0 0
2018-08-19 4.32 4.32 -0.43 3.89 3.89 3.89 12098 4 0 0 2000 7780 2
2018-08-15 4.32 4.32 -0.43 3.89 3.89 3.89 13947 4.1 0 0 5000 19451 4
2018-08-12 4.32 4.32 -0.43 3.89 3.89 3.89 12197 4.1 0 0 253 984 1
2018-08-02 4.32 4.32 -4.32 0 0 0 12612 4.29 0 0 0 0 0
2018-08-01 4.32 4.32 -4.32 0 0 0 12362 3.99 0 0 0 0 0
2018-07-31 4.32 4.32 -4.32 0 0 0 13113 3.89 0 0 0 0 0
2018-07-30 0 4.32 0 0 0 0 13434 4.1 0 0 0 0 0
2018-07-29 4.32 4.32 -4.32 0 0 0 13434 4.1 0 0 0 0 0
2018-07-24 4.32 4.32 -0.43 3.89 3.89 3.89 15435 4.1 0 0 453 1761 4
2018-07-15 4.32 4.32 -4.32 0 0 0 16321 4.1 0 0 0 0 0
2018-07-12 4.32 4.32 -4.32 0 0 0 16321 4.1 0 0 0 0 0
2018-07-09 4.32 4.32 -4.32 0 0 0 13534 4.1 0 0 0 0 0
2018-07-08 4.32 4.32 -0.22 4.1 4.1 3.9 13535 4.1 0 0 390 1548 3
2018-07-05 4.32 4.32 -0.43 3.89 3.9 3.89 11762 4.1 0 0 2000 7790 2
2018-07-03 4.32 4.32 -0.41 3.91 3.91 3.9 9862 4.29 103 3.89 3000 11710 2
2018-07-02 4.32 4.32 -0.43 3.89 3.89 3.89 8862 4.29 103 3.89 697 2711 1
2018-06-28 4.32 4.32 -0.43 3.89 3.9 3.89 5682 4.31 0 0 1356 5285 2
2018-06-27 4.32 4.32 -4.32 0 0 0 19362 4.18 820 3.89 0 0 0
2018-06-26 4.32 4.32 -0.43 3.89 3.9 3.89 24362 4.18 820 3.89 1150 4483 3
2018-06-25 4.32 4.32 -0.42 3.9 3.9 3.9 24362 4.18 1970 3.9 30 117 1
2018-06-21 4.32 4.32 -0.37 3.95 3.95 3.95 22327 4.18 2900 3.9 12 47 1
2018-06-20 4.32 4.32 -0.27 4.05 4.05 4.05 22327 4.18 1900 3.89 7 28 1
2018-06-19 4.32 4.32 -0.27 4.05 4.05 4.05 18840 4.18 1907 4.05 1325 5367 2
2018-06-14 4.32 4.32 -0.17 4.15 4.24 4.1 20940 4.18 1332 4.05 5733 23753 8
2018-06-13 4.32 4.32 -4.32 0 0 0 24273 4.1 0 0 0 0 0
2018-05-31 4.32 4.32 -0.4 3.92 4.02 3.92 7660 4.36 3500 3.91 3100 12395 5
2018-05-30 4.32 4.32 -0.31 4.01 4.04 4.01 9988 4.35 3500 3.91 1343 5417 5
2018-05-29 4.32 4.32 -0.19 4.13 4.35 4.13 10488 4.35 3500 3.91 4315 18419 9
2018-05-28 4.32 4.32 -0.13 4.19 4.45 4.19 2900 4.35 3500 3.91 2647 11390 6
2018-05-23 4.1 4.1 0.09 4.19 4.19 4.02 9110 4.17 3016 3.85 3270 13378 5
2018-05-22 4.1 4.1 -0.25 3.85 3.85 3.85 11010 4.02 4116 3.85 2000 7700 1
2018-05-21 4.1 4.1 -4.1 0 0 0 9010 4.02 2016 3.69 0 0 0
2018-05-20 4.1 4.1 -4.1 0 0 0 9178 4.02 2016 3.69 0 0 0
2018-05-17 4.1 4.1 -4.1 0 0 0 9178 4.02 2016 3.69 0 0 0
2018-05-16 4.1 4.1 -4.1 0 0 0 9178 4.02 5016 3.75 0 0 0
2018-05-15 4.1 4.1 -4.1 0 0 0 10656 4.02 4193 3.8 0 0 0
2018-05-14 4.1 4.1 -0.41 3.69 3.82 3.69 9756 4.19 2016 3.69 2853 10711 5
2018-05-13 4.1 4.1 -0.28 3.82 3.91 3.82 7451 4.2 3689 3.82 260 1014 2
2018-04-30 4.1 4.1 -0.1 4 4.02 4 4805 4.44 7858 3.9 4698 18798 8
2018-04-29 4.1 4.1 -0.1 4 4.04 4 11708 4 5858 3.9 2802 11240 2
2018-04-26 4.1 4.1 -0.06 4.04 4.04 4.04 5810 4.25 5660 4.04 1000 4040 1
2018-03-18 4.07 4.07 -0.07 4 4.14 4 10805 4.14 689 4 3211 12976 6
2018-03-15 4.07 4.07 -0.06 4.01 4.01 4.01 10111 4.19 1900 4.01 1000 4010 2
2018-03-14 4.03 4.07 0.07 4.1 4.1 4 12511 4.23 1000 3.63 14000 56935 15
2018-03-13 4.03 4.03 0.22 4.25 4.25 4.18 7311 4.25 3900 4.05 1600 6744 3
2018-03-12 4.03 4.03 -0.03 4 4.01 4 9436 4.18 1500 3.74 1500 6005 3
2018-03-11 4.03 4.03 -0.01 4.02 4.02 4.02 8936 4.18 2500 4.01 1200 4824 1
2018-03-08 4.03 4.03 -4.03 0 0 0 8936 4.18 1000 4.01 0 0 0
2018-03-07 4.03 4.03 0.04 4.07 4.1 4.01 8136 4.25 0 0 3750 15180 5
2018-03-06 4.03 4.03 0.02 4.05 4.05 4.01 8136 4.25 400 4.01 5000 20140 4
2018-03-05 4.03 4.03 -0.01 4.02 4.02 4.02 5711 4.25 900 4.01 1000 4020 1
2018-03-04 4.03 4.03 -0.02 4.01 4.18 4.01 3200 4.43 900 4.01 2800 11448 7
2018-03-01 4.03 4.03 0.15 4.18 4.18 4 2800 4.18 0 0 3560 14389 5
2018-02-28 4.03 4.03 -0.02 4.01 4.18 4.01 1500 4.41 1000 3.85 3645 14746 3
2018-02-27 4.03 4.03 -0.01 4.02 4.03 4.02 5332 4.18 9250 4.03 2000 8055 2
2018-02-26 4.03 4.03 0.09 4.12 4.12 4.12 4772 4.18 0 0 2200 9064 5
2018-02-25 4.21 4.03 -0.01 4.2 4.2 4 8372 4.25 158 4.03 12248 49384 14
2018-02-22 4.21 4.21 -4.21 0 0 0 6972 4.2 6063 4.01 0 0 0
2018-02-21 4.21 4.21 -4.21 0 0 0 6872 4.3 4500 4.01 0 0 0
2018-02-20 4.21 4.21 -4.21 0 0 0 8397 4.28 2000 4 0 0 0
2018-02-19 4.21 4.21 -4.21 0 0 0 8397 4.28 2000 4 0 0 0
2018-02-18 4.21 4.21 -0.2 4.01 4.01 4.01 8397 4.3 1000 4 500 2005 1
2018-02-15 4.21 4.21 -4.21 0 0 0 5397 4.3 1000 4 0 0 0
2018-02-14 4.21 4.21 -4.21 0 0 0 5425 4.29 2000 4 0 0 0
2018-02-13 4.21 4.21 -0.11 4.1 4.1 4.1 3425 4.3 2500 4.03 945 3875 2
2018-02-12 4.21 4.21 -0.11 4.1 4.1 4.02 4225 4.5 3445 4.1 155 628 2
2018-02-11 4.21 4.21 -0.3 3.91 4.29 3.91 2525 4.54 1500 3.92 2162 8917 5
2018-02-08 4.5 4.21 0.05 4.55 4.55 4.05 3795 4.57 0 0 7965 33562 20
2018-02-07 4.5 4.5 -0.35 4.15 4.15 4.15 7095 4.55 0 0 1000 4150 1
2018-02-06 4.5 4.5 -4.5 0 0 0 6095 4.57 1000 4.15 0 0 0
2018-02-05 4.5 4.5 -4.5 0 0 0 6095 4.57 0 0 0 0 0
2018-02-04 4.5 4.5 -0.25 4.25 4.25 4.25 6970 4.46 0 0 1500 6375 2
2018-02-01 4.5 4.5 -0.25 4.25 4.25 4.25 6995 4.57 3650 4.28 375 1594 1
2018-01-31 4.5 4.5 -0.24 4.26 4.78 4.26 4695 4.65 0 0 5538 25173 15
2018-01-30 4.27 4.5 0.38 4.65 4.69 4.11 0 0 1900 4 22317 100392 29
2018-01-29 4.27 4.27 -0.16 4.11 4.31 4.1 3145 4.32 3800 4.11 2945 12103 13
2018-01-28 4.27 4.27 0.06 4.33 4.42 4.25 2145 4.33 4000 4.1 5155 22173 6
2018-01-24 3.98 4.27 0.32 4.3 4.3 4.19 0 0 3500 4.15 17788 75967 20
2018-01-23 3.98 3.98 0.06 4.04 4.05 4.03 7874 4.19 3500 3.88 5400 21846 3
2018-01-22 3.98 3.98 -3.98 0 0 0 11324 4.05 3500 3.8 0 0 0
2018-01-21 3.98 3.98 -3.98 0 0 0 7324 4.15 3720 3.9 0 0 0
2018-01-18 3.98 3.98 -3.98 0 0 0 5824 4.15 1896 3.81 0 0 0
2018-01-17 3.98 3.98 -0.35 3.63 3.82 3.63 7858 4.2 680 3.69 2000 7365 3
2018-01-16 3.98 3.98 -3.98 0 0 0 9824 4.2 2500 3.82 0 0 0
2018-01-15 3.98 3.98 -3.98 0 0 0 4500 4.2 2000 3.81 0 0 0
2018-01-14 3.98 3.98 -3.98 0 0 0 4500 4.2 2000 3.81 0 0 0
2018-01-11 3.98 3.98 -3.98 0 0 0 4500 4.2 1185 3.71 0 0 0
2018-01-10 3.98 3.98 -3.98 0 0 0 4500 4.14 1185 3.71 0 0 0
2018-01-09 3.98 3.98 -3.98 0 0 0 5456 4.23 1185 3.71 0 0 0
2018-01-08 3.98 3.98 -0.18 3.8 3.8 3.72 4456 4.09 1000 3.63 2047 7713 2
2018-01-04 3.98 3.98 -3.98 0 0 0 4456 4.04 1000 3.63 0 0 0
2018-01-03 3.98 3.98 -3.98 0 0 0 4456 4.24 1000 3.63 0 0 0
2018-01-02 3.98 3.98 -3.98 0 0 0 3956 4.09 1000 3.63 0 0 0
2017-12-31 3.98 3.98 -0.37 3.61 3.8 3.61 3956 4.09 0 0 360 1306 2
2017-12-28 3.98 3.98 -3.98 0 0 0 7456 4.1 0 0 0 0 0
2017-12-27 3.98 3.98 -0.06 3.92 3.92 3.92 7456 4.1 2500 3.83 500 1960 1
2017-12-26 3.98 3.98 0.02 4 4 4 3756 4.18 2500 3.83 1059 4236 1
2017-12-25 3.98 3.98 -3.98 0 0 0 4256 4.06 3700 3.83 0 0 0
2017-12-19 3.99 4.03 0.02 4.01 4.05 4 6086 4.14 4600 3.95 5575 22463 7
2017-12-18 3.99 3.99 0.02 4.01 4.01 4.01 4256 4.17 5550 4 100 401 1
2017-12-17 3.99 3.99 -0.05 3.94 3.94 3.94 4256 4.21 2600 3.94 750 2955 1
2017-12-14 3.99 3.99 -3.99 0 0 0 3756 4.22 1100 3.9 0 0 0
2017-12-13 4.01 3.99 -0.01 4 4.03 3.92 4556 4.22 5200 4 6500 25950 10
2017-12-12 4.1 4.01 -0.04 4.06 4.06 3.9 3556 4.24 3200 4.01 5950 23846 11
2017-12-11 4.07 4.1 -0.01 4.06 4.16 4.05 3056 4.26 1900 4.01 5000 20478 8
2017-12-10 4.07 4.07 0.09 4.16 4.19 4.15 2156 4.26 900 4 1880 7839 4
2017-12-07 4.07 4.07 0 4.07 4.07 4.07 800 4.37 0 0 4000 16281 5
2017-12-06 4.15 4.07 -0.12 4.03 4.31 4.01 2400 4.37 0 0 9926 40424 14
2017-12-05 4.16 4.15 -0.07 4.09 4.19 4.08 1600 4.4 3500 4.01 8900 36939 14
2017-12-04 4.24 4.16 0.21 4.45 4.45 4.03 2600 4.48 2400 4.04 14421 59976 32
2017-12-03 4.24 4.24 -0.04 4.2 4.2 4.2 2800 4.65 2800 4.17 1000 4200 1
2017-11-29 4.33 4.24 -0.08 4.25 4.27 4.22 0 0 2000 4 3876 16452 6
2017-11-27 4.38 4.37 -0.01 4.37 4.37 4.36 1626 4.65 1350 4.28 3600 15726 5
2017-11-26 4.47 4.38 -0.17 4.3 4.45 4.21 876 4.7 3850 4.3 3600 15751 4
2017-11-23 4.66 4.47 -0.2 4.46 4.58 4.45 1000 4.98 0 0 7910 35350 5
2017-11-22 4.32 4.66 0.43 4.75 4.75 4.42 0 0 2500 3.92 34348 160041 29
2017-11-21 4.09 4.32 0.3 4.39 4.39 4.3 0 0 1300 3.9 5800 25046 3
2017-11-20 4.2 4.09 -0.14 4.06 4.1 4.06 540 4.52 1000 4.02 3190 13047 4
2017-11-19 4.2 4.2 -0.17 4.03 4.17 4.03 540 4.52 1685 4.03 2360 9605 7
2017-11-16 4.2 4.2 -4.2 0 0 0 540 4.52 2045 4.17 0 0 0
2017-11-15 4.2 4.2 -0.03 4.17 4.2 4.17 540 4.52 1030 4.17 1770 7411 3
2017-11-14 4.2 4.2 0.32 4.52 4.52 4.19 540 4.52 4800 4.17 1760 7463 4
2017-11-13 4.25 4.2 -0.05 4.2 4.21 4.2 700 4.52 1800 4.17 4000 16810 3
2017-11-12 4.33 4.25 -0.07 4.26 4.26 4.2 700 4.52 800 4.17 9000 38280 5
2017-11-09 4.34 4.33 -0.32 4.02 4.36 4.02 1700 4.52 125 3.93 4500 19474 9
2017-11-08 4.34 4.34 -0.02 4.32 4.32 4.32 6300 4.76 722 4.32 1000 4320 1
2017-11-07 4.34 4.34 -0.02 4.32 4.35 4.32 6300 4.76 1722 4.32 1500 6510 2
2017-11-06 4.29 4.34 0.03 4.32 4.34 4.32 0 0 2097 4.32 3200 13873 6
2017-11-05 4.68 4.29 -0.42 4.26 4.32 4.26 1250 4.79 1000 4.22 3000 12879 3
2017-11-02 4.39 4.68 0.36 4.75 4.81 4.5 550 4.79 1938 4.22 6914 32336 6
2017-11-01 4.58 4.39 -0.23 4.35 4.7 4.3 950 4.98 938 4.15 14910 65408 16
2017-10-31 4.94 4.58 -0.39 4.55 4.7 4.55 4000 5.06 500 4.48 2225 10196 4
2017-10-30 4.6 4.94 0.39 4.99 5 4.75 200 5.06 0 0 5407 26719 11
2017-10-29 5.08 4.6 -0.5 4.58 4.75 4.58 712 5.17 0 0 17777 81788 14
2017-10-26 5.17 5.08 0.05 5.22 5.55 4.9 4500 5.67 0 0 6150 31257 12
2017-10-25 4.71 5.17 0.41 5.12 5.18 5.12 0 0 229 4.5 57585 297673 70
2017-10-24 4.31 4.71 0.43 4.74 4.74 4.43 0 0 3399 4.4 37638 177454 44
2017-10-23 4.31 4.31 -0.1 4.21 4.21 4.21 3513 4.44 6171 4.2 1462 6155 2
2017-10-22 4.31 4.31 0.16 4.47 4.47 4.32 3323 4.49 3000 4.2 100 435 2
2017-10-19 4.31 4.31 0 4.31 4.31 4.13 2904 4.32 2000 4 1570 6659 3
2017-10-18 4.1 4.31 0.22 4.32 4.32 4.3 1081 4.32 4000 4.11 2469 10637 4
2017-10-17 4.01 4.1 0.37 4.38 4.39 4 0 0 0 0 4125 16918 7
2017-10-16 4.21 4.01 -0.21 4 4.06 4 7410 4 0 0 12786 51232 12
2017-10-15 4.17 4.21 0.25 4.42 4.42 4.1 4504 4.47 2975 4.02 2700 11373 5
2017-10-12 4.17 4.17 -4.17 0 0 0 4504 4.47 2810 4.01 0 0 0
2017-10-11 4.17 4.17 -0.16 4.01 4.01 4.01 4704 4.4 2810 4.01 190 762 1
2017-10-10 4.17 4.17 -4.17 0 0 0 4704 4.4 3163 4.07 0 0 0
2017-10-09 4.17 4.17 -4.17 0 0 0 4504 4.4 3500 4.06 0 0 0
2017-10-02 4.17 4.17 -0.02 4.15 4.15 4.1 2804 4.49 2676 4.07 1852 7667 3
2017-10-01 4.17 4.17 -0.07 4.1 4.1 4.1 2804 4.43 2847 4.07 2000 8200 1
2017-09-27 4.28 4.3 0.02 4.3 4.3 4.3 1515 4.3 1750 4.11 3000 12900 4
2017-09-26 4.13 4.28 0.13 4.26 4.3 4.25 209 4.3 6750 4.21 3614 15457 7
2017-09-25 4.13 4.13 0.22 4.35 4.35 4.34 209 4.4 9750 4.21 2000 8695 4
2017-09-24 4.13 4.13 0.07 4.2 4.2 4.2 1823 4.34 3750 4.05 1720 7224 3
2017-09-20 4.13 4.13 0.03 4.16 4.16 4.16 1823 4.34 3750 4.05 1000 4160 1
2017-09-19 4.25 4.13 -0.12 4.13 4.13 4.13 3146 4.34 3750 4.05 2500 10325 4
2017-09-18 4.08 4.25 0.17 4.25 4.35 4.25 2823 4.35 750 4.05 3190 13561 4
2017-09-17 4.08 4.08 0.04 4.12 4.12 4.12 3849 4.35 750 4.05 1000 4120 1
2017-09-14 4.08 4.08 -4.08 0 0 0 1849 4.35 3750 4.05 0 0 0
2017-09-13 4.09 4.08 -0.02 4.07 4.08 4.06 3349 4.35 4750 4.05 3110 12677 4
2017-09-12 4.09 4.09 -0.01 4.08 4.08 4.08 3349 4.35 14535 4.05 114 465 1
2017-09-11 4.11 4.09 -0.05 4.06 4.12 4.06 4909 4.35 10750 4.05 3350 13717 6
2017-09-10 4.41 4.11 -0.25 4.16 4.34 4 19441 4.33 8000 4 5800 23865 8
2017-09-07 4.41 4.41 -0.06 4.35 4.35 4.1 3672 4.35 2500 4.01 2001 8219 4
2017-09-06 4.11 4.41 0.33 4.44 4.44 4.4 5132 4.39 5821 4.1 2472 10911 8
2017-09-05 4.11 4.11 -0.21 3.9 4.4 3.9 1632 4.44 3921 3.9 2106 8910 6
2017-08-30 4.11 4.11 -4.11 0 0 0 809 4.46 3921 3.9 0 0 0
2017-08-29 4.11 4.11 -0.11 4 4 4 2815 4.3 1421 3.9 2000 8000 1
2017-08-28 4.11 4.11 -4.11 0 0 0 209 4.49 1421 3.9 0 0 0
2017-08-27 4.11 4.11 -4.11 0 0 0 0 0 1421 3.9 0 0 0
2017-08-24 4.11 4.11 0.04 4.15 4.16 4.15 0 0 521 3.8 1274 5292 3
2017-08-22 4.11 4.11 0.06 4.17 4.17 3.82 0 0 8186 4.15 2047 8363 8
2017-08-21 4.55 4.11 -0.44 4.11 4.12 4.1 15898 4.5 394 4.1 4850 19914 5
2017-08-20 4.58 4.55 -0.42 4.16 4.79 4.16 14098 4.5 0 0 5992 27234 11
2017-08-17 4.3 4.58 0.3 4.6 4.73 4.5 2000 4.73 1961 4.12 12550 57441 18
2017-08-16 3.97 4.3 0.39 4.36 4.36 4.2 0 0 887 3.9 20064 86212 16
2017-08-13 4.03 4.03 -0.13 3.9 4 3.9 750 4.32 1237 3.9 2509 9989 4
2017-08-10 4.03 4.03 -0.03 4 4 4 750 4.32 1296 3.92 1949 7796 2
2017-08-09 4.13 4.03 -0.15 3.98 4.06 3.98 6400 4.32 2376 3.98 5000 20164 6
2017-08-08 3.92 4.13 0.2 4.12 4.13 4.12 4699 4.28 4346 3.98 2740 11309 3
2017-08-07 4.17 3.92 -0.17 4 4.02 3.9 6893 4.29 1386 4.12 10810 42427 12
2017-08-06 4.17 4.17 -0.16 4.01 4.1 4.01 13757 4.25 2603 4.02 2203 8869 3
2017-08-03 4.17 4.17 0.18 4.35 4.35 4.35 160 4.5 0 0 86 374 1
2017-08-02 4.17 4.17 -4.17 0 0 0 6859 4.35 177 3.76 0 0 0
2017-07-27 4.17 4.17 -4.17 0 0 0 2199 4.35 1464 4.05 0 0 0
2017-07-26 4.13 4.17 0 4.13 4.19 4.13 4199 4.35 4214 4.05 3700 15439 6
2017-07-25 4.49 4.13 -0.32 4.17 4.35 4.11 7524 4.35 2964 4.05 3111 12857 6
2017-07-24 4.49 4.49 0.01 4.5 4.5 4.5 3325 4.73 1400 4.22 500 2250 1
2017-07-17 4.36 4.49 0.14 4.5 4.5 4.44 2110 4.59 1450 4.22 14320 64234 9
2017-07-16 4.36 4.36 -4.36 0 0 0 2660 4.45 2300 4.22 0 0 0
2017-07-12 4.68 4.36 -0.24 4.44 4.5 4.3 5775 4.52 0 0 14430 62942 16
2017-07-11 4.53 4.68 0.13 4.66 4.94 4.52 2700 4.91 22350 4.15 42558 199103 58
2017-07-10 4.12 4.53 0.41 4.53 4.53 4.53 0 0 37805 4.53 26067 118084 8
2017-07-09 3.75 4.12 0.37 4.12 4.12 4.12 0 0 61855 4.12 3650 15038 4
2017-07-02 3.49 3.31 -0.12 3.37 3.37 3.3 7962 3.64 2000 3.3 6270 20761 5
2017-06-28 3.49 3.49 -3.49 0 0 0 3562 3.69 0 0 0 0 0
2017-06-22 3.49 3.49 -3.49 0 0 0 3800 3.64 0 0 0 0 0
2017-06-21 3.49 3.49 -3.49 0 0 0 7012 3.64 2500 3.41 0 0 0
2017-06-20 3.71 3.49 -0.37 3.34 3.51 3.34 7287 3.69 2500 3.41 3610 12598 11
2017-06-19 3.71 3.71 -3.71 0 0 0 5427 3.69 2667 3.48 0 0 0
2017-06-18 3.71 3.71 -0.21 3.5 3.5 3.5 5427 3.67 667 3.48 2000 7000 1
2017-06-15 3.71 3.71 -3.71 0 0 0 6627 3.69 5667 3.5 0 0 0
2017-06-14 3.71 3.71 -0.21 3.5 3.5 3.5 7665 3.7 5167 3.5 250 875 1
2017-06-13 3.71 3.71 -0.21 3.5 3.5 3.5 6065 3.75 667 3.48 1962 6867 2
2017-06-12 3.71 3.71 -0.01 3.7 3.7 3.6 6315 3.75 567 3.48 1250 4613 5
2017-06-11 3.71 3.71 -0.2 3.51 3.51 3.51 4115 3.6 2467 3.51 500 1755 1
2017-06-08 3.71 3.71 -0.23 3.48 3.52 3.48 4317 3.6 967 3.48 2000 6997 3
2017-06-07 3.71 3.71 -3.71 0 0 0 5867 3.7 1700 3.49 0 0 0
2017-06-06 3.71 3.71 -3.71 0 0 0 5867 3.7 1300 3.49 0 0 0
2017-06-04 3.46 3.46 -3.46 0 0 0 5390 3.6 0 0 0 0 0
2017-06-01 3.46 3.46 -3.46 0 0 0 1800 3.6 0 0 0 0 0
2017-05-31 3.46 3.46 0.28 3.74 3.74 3.45 1800 3.66 0 0 1100 3824 3
2017-05-30 3.78 3.46 -0.32 3.46 3.46 3.45 6556 3.74 1190 3.45 3000 10370 3
2017-05-28 3.78 3.78 -3.78 0 0 0 4956 3.75 1100 3.45 0 0 0
2017-05-25 3.78 3.78 -3.78 0 0 0 6418 3.75 1100 3.45 0 0 0
2017-05-24 3.78 3.78 -3.78 0 0 0 6418 3.75 1100 3.45 0 0 0
2017-05-22 3.78 3.78 -0.27 3.51 3.51 3.51 5941 3.75 0 0 900 3158 3
2017-05-21 3.78 3.78 -0.17 3.61 3.61 3.6 5211 4.05 0 0 2580 9301 4
2017-05-18 3.78 3.78 -3.78 0 0 0 5445 4 730 3.6 0 0 0
2017-05-17 3.78 3.78 -0.18 3.6 3.61 3.6 2983 4 730 3.6 720 2597 2
2017-05-16 3.78 3.78 0.11 3.89 3.89 3.89 3483 4 950 3.6 900 3501 2
2017-05-15 3.78 3.78 -0.15 3.63 3.97 3.63 2434 4 1950 3.65 2000 7261 4
2017-05-14 3.87 3.78 -0.12 3.75 3.8 3.75 1277 4.05 1000 3.56 2950 11148 3
2017-05-11 3.72 3.87 0.27 3.99 3.99 3.7 0 0 3000 3.54 5768 22337 7
2017-05-10 4 3.72 -0.3 3.7 3.8 3.7 2652 3.8 0 0 3112 11563 8
2017-05-04 3.34 3.43 0.14 3.48 3.48 3.4 2494 3.48 1100 3.35 5000 17166 6
2017-05-03 3.37 3.34 -0.09 3.28 3.46 3.27 2050 3.5 0 0 5400 18019 8
2017-05-02 3.37 3.37 -3.37 0 0 0 2380 3.49 16 3.26 0 0 0
2017-04-30 3.37 3.37 -0.11 3.26 3.26 3.26 780 3.4 16 3.26 1506 4910 3
2017-04-27 3.62 3.37 -0.22 3.4 3.4 3.26 1384 3.6 1522 3.26 10370 34903 16
2017-04-26 3.62 3.62 -0.23 3.39 3.6 3.33 3110 3.85 0 0 2030 6869 5
2017-04-24 3.6 3.62 0.03 3.63 3.63 3.6 400 3.96 50 3.6 4000 14480 3
2017-04-23 3.78 3.6 -0.25 3.53 3.66 3.53 4409 3.9 300 3.43 9080 32643 18
2017-04-20 4.04 3.78 -0.38 3.66 3.8 3.66 692 3.94 2549 3.65 6948 26233 10
2017-04-19 4.04 4.04 -0.34 3.7 3.7 3.7 1600 3.99 274 3.65 28 104 1
2017-04-18 8.61 8.08 0.16 8.77 8.8 8 1967 8.75 1000 7.76 10876 87885 27
2017-04-13 8.8 8.61 0.19 8.99 9 8.35 2857 8.99 139 8.35 4037 34741 10
2017-04-12 8.07 8.8 0.8 8.87 8.87 8.45 0 0 113 8.87 5621 49485 12
2017-04-11 8.1 8.07 -0.1 8 8.15 8 3837 8.45 0 0 2000 16140 4
2017-04-10 8.03 8.1 0.31 8.34 8.34 8 1837 8.6 0 0 2327 18859 4
2017-04-09 8.21 8.03 -0.18 8.03 8.03 8.03 6997 8.6 0 0 1275 10238 3
2017-04-06 8.36 8.21 0.14 8.5 8.77 8.07 6543 8.77 0 0 5580 45820 11
2017-04-05 8.37 8.36 -0.31 8.06 9.17 8.02 5560 8.77 444 8.06 1267 10590 9
2017-04-04 8.05 8.37 -0.05 8 8.83 7.95 0 0 1000 8.01 3701 30985 13
2017-04-03 8.66 8.05 -0.66 8 8.1 8 7368 8.8 0 0 1500 12080 3
2017-04-02 8.32 8.66 0.82 9.14 9.14 8.2 1000 9.13 500 8.05 1361 11787 7
2017-03-30 7.7 8.32 0.77 8.47 8.47 8.01 0 0 650 7.92 14602 121456 33
2017-03-29 7.7 7.7 -0.4 7.3 7.32 7.3 6907 8.01 0 0 980 7164 2
2017-03-28 7.7 7.7 -0.05 7.65 7.65 7.65 7887 8.05 480 7.3 1000 7650 1
2017-03-27 7.5 7.7 0.2 7.7 7.7 7.69 7387 8.1 1480 7.3 2014 15508 6
2017-03-26 7.5 7.5 -7.5 0 0 0 7387 8.1 480 7.3 0 0 0
2017-03-23 7.5 7.5 0.3 7.8 7.8 7.79 7387 8.1 0 0 835 6509 3
2017-03-22 7.49 7.5 0.01 7.5 7.55 7.45 6122 7.8 2325 7.35 1410 10575 3
2017-03-21 7.49 7.49 -7.49 0 0 0 6476 7.59 0 0 0 0 0
2017-03-20 7.49 7.49 -0.49 7 7 7 7476 7.59 533 6.76 252 1764 1
2017-03-19 7.49 7.49 -7.49 0 0 0 7328 7.73 0 0 0 0 0
2017-03-16 7.49 7.49 -0.74 6.75 6.76 6.75 7028 7.73 0 0 660 4458 2
2017-03-12 7.49 7.49 -0.37 7.12 7.12 7.12 1425 7.8 2097 7.12 17 121 1
2017-03-02 6.95 7.49 0.69 7.64 7.64 7.4 0 0 0 0 1400 10480 4
2017-03-01 7.67 6.95 -0.76 6.91 7.01 6.91 3903 7.5 480 7.4 2000 13893 6
2017-02-20 7.43 7.71 0.71 8.14 8.16 7.2 0 0 1200 6.69 2147 16553 7
2017-02-19 6.86 7.43 0.54 7.4 7.5 7.4 0 0 1000 6.21 1870 13898 5
2017-02-16 7.57 6.86 -0.71 6.86 6.9 6.82 3203 7.94 0 0 3500 24005 6
2017-02-15 7.57 7.57 -7.57 0 0 0 5203 7.94 0 0 0 0 0
2017-02-14 7.57 7.57 -0.74 6.83 6.83 6.83 5100 8.24 0 0 400 2732 2
2017-02-13 7.57 7.57 -0.74 6.83 6.83 6.83 6100 7.96 0 0 100 683 1
2017-02-12 7.57 7.57 -0.52 7.05 7.05 7.05 4100 7.98 0 0 250 1763 2
2017-02-09 7.57 7.57 -7.57 0 0 0 4100 7.98 0 0 0 0 0
2017-02-08 7.57 7.57 -0.55 7.02 7.15 7.02 3600 7.98 0 0 1060 7464 5
2017-02-07 7.57 7.57 -7.57 0 0 0 3600 8.15 0 0 0 0 0
2017-02-06 7.57 7.57 -7.57 0 0 0 1600 8.1 0 0 0 0 0
2017-02-05 7.57 7.57 -0.56 7.01 7.01 7.01 1500 8 0 0 70 491 1
2017-02-02 8.41 7.57 -0.84 7.57 7.57 7.57 7187 8.65 0 0 3210 24300 10
2017-02-01 8.41 8.41 -8.41 0 0 0 4750 8.7 0 0 0 0 0
2017-01-31 8.41 8.41 -8.41 0 0 0 3300 8.85 0 0 0 0 0
2017-01-30 8.41 8.41 -0.71 7.7 8.49 7.7 5187 8.7 0 0 1000 7839 3
2017-01-29 8.41 8.41 -8.41 0 0 0 5687 8.7 0 0 0 0 0
2017-01-26 8.41 8.41 -0.71 7.7 8.05 7.7 5450 8.7 0 0 370 2919 2
2017-01-24 8.52 8.41 -0.72 7.8 9.27 7.8 1700 8.85 200 8.05 2186 18389 5
2017-01-23 7.75 8.52 0.77 8.52 8.52 8.52 0 0 478 7.74 12605 107395 26
2017-01-22 7.75 7.75 -7.75 0 0 0 2450 8.25 73 7 0 0 0
2017-01-19 7.75 7.75 -0.75 7 7.01 7 2450 8.25 58 7 1236 8663 5
2017-01-18 7.75 7.75 -0.63 7.12 7.12 7.12 3450 8.25 1375 7.08 150 1068 1
2017-01-17 7.75 7.75 -7.75 0 0 0 3450 8.25 1375 7.08 0 0 0
2017-01-16 7.5 7.75 0.4 7.9 7.91 6.91 1850 8.24 675 7 2236 17330 9
2017-01-15 7.5 7.5 -7.5 0 0 0 2586 7.91 500 6.9 0 0 0
2017-01-12 7.5 7.5 -7.5 0 0 0 2586 7.91 500 6.9 0 0 0
2017-01-11 7.5 7.5 -0.58 6.92 6.92 6.92 2436 7.91 598 6.92 502 3474 2
2017-01-10 7.5 7.5 -7.5 0 0 0 2436 7.91 1100 6.92 0 0 0
2017-01-09 7.5 7.5 -0.58 6.92 6.92 6.92 2336 7.91 1100 6.92 100 692 1
2017-01-08 7.5 7.5 -7.5 0 0 0 2100 8.11 1200 7.01 0 0 0
2017-01-05 7.5 7.5 -7.5 0 0 0 2100 8.12 1200 6.94 0 0 0
2016-12-26 7.5 7.5 -7.5 0 0 0 2700 8.15 1500 6.92 0 0 0
2016-12-25 7.5 7.5 -7.5 0 0 0 2100 8.05 1500 6.92 0 0 0
2016-12-22 7.5 7.5 -7.5 0 0 0 2100 8.09 1500 6.98 0 0 0
2016-12-21 7.5 7.5 -0.57 6.93 6.93 6.93 2100 8.11 2000 6.96 300 2079 1
2016-12-20 7.5 7.5 -7.5 0 0 0 2800 8.15 1750 6.92 0 0 0
2016-12-19 7.5 7.5 -7.5 0 0 0 2050 8.17 500 6.9 0 0 0
2016-12-18 0 7.5 0 0 0 0 2050 8.17 500 6.9 0 0 0
2016-12-15 7.5 7.5 -7.5 0 0 0 2350 7.96 500 6.9 0 0 0
2016-12-14 7.5 7.5 -7.5 0 0 0 3750 7.96 1936 6.95 0 0 0
2016-12-13 7.5 7.5 -7.5 0 0 0 2750 7.96 1936 6.95 0 0 0
2016-12-12 7.5 7.5 -7.5 0 0 0 2200 8.2 1936 6.95 0 0 0
2016-12-08 7.5 7.5 -7.5 0 0 0 750 8.23 1659 6.91 0 0 0
2016-12-07 7.59 7.5 -0.09 7.5 7.51 7.5 2050 8.27 1659 7.03 3500 26255 2
2016-12-06 7.59 7.59 -0.08 7.51 7.51 7.51 2050 8.27 4659 7.5 450 3380 2
2016-12-05 7.59 7.59 -7.59 0 0 0 1500 8.29 500 6.9 0 0 0
2016-12-04 7.59 7.59 0.63 8.22 8.22 8.22 1500 8.29 500 6.9 250 2055 2
2016-12-01 7.59 7.59 -7.59 0 0 0 1950 8.25 500 6.9 0 0 0
2016-11-30 7.59 7.59 -7.59 0 0 0 1750 8.25 500 6.9 0 0 0
2016-11-29 7.59 7.59 -7.59 0 0 0 1750 8.25 500 6.9 0 0 0
2016-11-28 8.37 7.59 -0.83 7.54 8 7.54 3618 8.25 500 7.54 4102 31141 11
2016-11-27 7.96 8.37 0.54 8.5 8.75 8.25 1868 8.5 2500 7.2 2632 22029 11
2016-11-15 7.9 7.9 0.1 8 8 7.11 6316 8 13900 7.19 515 3840 2
2016-11-14 7.9 7.9 -0.65 7.25 7.25 7.25 8775 8.25 2475 7.25 25 181 1
2016-11-13 7.21 7.9 0.71 7.92 7.92 7.86 0 0 162 6.56 4228 33392 11
2016-11-10 7.21 7.21 0.04 7.25 7.46 7.2 868 7.88 162 6.56 1059 7751 8
2016-10-05 6.57 6.57 -6.57 0 0 0 4972 7.16 2000 6.01 0 0 0
2016-10-04 6.57 6.57 -6.57 0