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 %

El Kahera El Watania Investment

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 12.79 12.79 -12.79 0 0 0 18701 10.24 0 0 0 0 0
2022-01-09 12.79 12.79 -12.79 0 0 0 17168 10.24 0 0 0 0 0
2022-01-05 12.79 12.79 -12.79 0 0 0 20399 10.24 0 0 0 0 0
2022-01-04 12.79 12.79 -2.55 10.24 10.24 10.24 27692 10.24 0 0 1780 18227 4
2022-01-03 12.79 12.79 -12.79 0 0 0 31575 10.5 0 0 0 0 0
2022-01-02 12.79 12.79 -12.79 0 0 0 35425 10.24 0 0 0 0 0
2021-12-30 12.79 12.79 -12.79 0 0 0 31526 10.97 0 0 0 0 0
2021-12-29 12.79 12.79 -12.79 0 0 0 30842 10.98 0 0 0 0 0
2021-12-28 12.79 12.79 -12.79 0 0 0 32452 11.25 0 0 0 0 0
2021-12-27 12.79 12.79 -12.79 0 0 0 34167 11.46 0 0 0 0 0
2021-12-26 12.79 12.79 -1.11 11.68 11.68 10.24 32713 10.24 0 0 155 1594 3
2021-12-23 12.79 12.79 -2.55 10.24 10.24 10.24 35142 10.99 134 10.24 700 7168 3
2021-12-22 12.79 12.79 -0.89 11.9 11.9 11.9 17930 11 0 0 3 36 1
2021-12-21 12.79 12.79 -2.55 10.24 10.24 10.24 17741 10.24 0 0 2992 30638 3
2021-12-20 12.79 12.79 -2.55 10.24 10.24 10.24 32536 11.59 1471 10.24 162 1658 2
2021-12-19 12.79 12.79 -2.55 10.24 10.24 10.24 28494 11.59 2133 10.24 5867 60077 10
2021-12-16 12.79 12.79 -2.55 10.24 10.24 10.24 33561 10.24 0 0 1000 10240 5
2021-12-15 12.79 12.79 -12.79 0 0 0 30249 10.24 0 0 0 0 0
2021-12-14 12.79 12.79 -12.79 0 0 0 31049 10.24 0 0 0 0 0
2021-12-13 12.79 12.79 -12.79 0 0 0 31349 10.24 0 0 0 0 0
2021-12-12 12.79 12.79 -12.79 0 0 0 29243 10.24 0 0 0 0 0
2021-12-09 12.79 12.79 -2.55 10.24 10.24 10.24 34055 10.24 0 0 6 61 1
2021-12-08 12.79 12.79 -12.79 0 0 0 28749 10.24 0 0 0 0 0
2021-12-07 12.79 12.79 -12.79 0 0 0 26840 10.24 0 0 0 0 0
2021-12-06 12.79 12.79 -12.79 0 0 0 16460 10.24 0 0 0 0 0
2021-12-05 12.79 12.79 -12.79 0 0 0 19115 10.24 0 0 0 0 0
2021-12-02 12.79 12.79 -12.79 0 0 0 32433 10.24 0 0 0 0 0
2021-12-01 12.79 12.79 -12.79 0 0 0 21049 10.24 0 0 0 0 0
2021-11-30 12.79 12.79 -12.79 0 0 0 48690 10.24 0 0 0 0 0
2021-11-29 12.79 12.79 -12.79 0 0 0 45780 10.24 0 0 0 0 0
2021-11-28 12.79 12.79 -12.79 0 0 0 47680 10.24 0 0 0 0 0
2021-11-25 12.79 12.79 -12.79 0 0 0 46827 10.24 0 0 0 0 0
2021-11-24 12.79 12.79 -2.55 10.24 10.24 10.24 44627 10.24 0 0 700 7168 2
2021-11-23 12.79 12.79 -12.79 0 0 0 46334 10.24 0 0 0 0 0
2021-11-22 12.79 12.79 -12.79 0 0 0 44359 10.24 0 0 0 0 0
2021-11-21 12.79 12.79 -12.79 0 0 0 31339 10.24 0 0 0 0 0
2021-11-18 12.79 12.79 -12.79 0 0 0 45839 10.24 0 0 0 0 0
2021-11-17 12.79 12.79 -12.79 0 0 0 43478 10.24 0 0 0 0 0
2021-11-16 12.79 12.79 -12.79 0 0 0 24999 10.24 0 0 0 0 0
2021-11-15 12.79 12.79 -12.79 0 0 0 33443 10.24 0 0 0 0 0
2021-11-14 12.79 12.79 -12.79 0 0 0 23923 10.24 0 0 0 0 0
2021-11-11 12.79 12.79 -12.79 0 0 0 48979 10.75 0 0 0 0 0
2021-11-10 12.79 12.79 -12.79 0 0 0 23641 10.24 0 0 0 0 0
2021-11-09 12.79 12.79 -12.79 0 0 0 21149 11.75 0 0 0 0 0
2021-11-08 12.79 12.79 -12.79 0 0 0 29108 12 0 0 0 0 0
2021-11-07 12.79 12.79 -12.79 0 0 0 25375 12 0 0 0 0 0
2021-11-04 12.79 12.79 -12.79 0 0 0 10130 10.55 0 0 0 0 0
2021-11-03 12.79 12.79 -12.79 0 0 0 16377 12.05 0 0 0 0 0
2021-11-02 12.79 12.79 -12.79 0 0 0 14652 11.99 0 0 0 0 0
2021-11-01 12.79 12.79 -12.79 0 0 0 12878 11.25 0 0 0 0 0
2021-10-31 12.79 12.79 -12.79 0 0 0 11682 11 0 0 0 0 0
2021-10-28 12.79 12.79 -1.79 11 11 10.24 20378 11 0 0 3056 31337 10
2021-10-27 12.79 12.79 -12.79 0 0 0 23238 10.24 0 0 0 0 0
2021-10-26 12.79 12.79 -12.79 0 0 0 17228 10.24 0 0 0 0 0
2021-10-25 12.79 12.79 -2.55 10.24 10.8 10.24 21637 10.24 0 0 2131 21842 8
2021-10-24 12.79 12.79 -2.55 10.24 10.5 10.24 18505 10.5 933 10.24 2099 21507 9
2021-10-20 12.79 12.79 -2.3 10.49 10.49 10.24 16998 10.49 1000 10.24 1250 12875 4
2021-10-19 12.79 12.79 -12.79 0 0 0 23866 10.8 0 0 0 0 0
2021-10-18 12.79 12.79 -12.79 0 0 0 27927 11.59 0 0 0 0 0
2021-10-17 12.79 12.79 -2.54 10.25 10.25 10.24 25378 11.6 2220 10.25 1050 10762 2
2021-10-14 12.79 12.79 -2.53 10.26 11.69 10.25 26437 11 1770 10.26 1894 19445 4
2021-10-13 12.79 12.79 -2.53 10.26 10.26 10.24 28068 10.26 2776 10.26 524 5373 4
2021-10-12 12.79 12.79 -2.55 10.24 10.85 10.24 28763 10.85 3290 10.24 1371 14071 4
2021-10-11 12.79 12.79 -2.29 10.5 10.6 10.5 27698 10.9 20 10.25 3041 31935 6
2021-10-10 12.79 12.79 -2.53 10.26 11 10.25 26603 11 0 0 2196 23655 8
2021-10-06 12.79 12.79 -2.29 10.5 10.79 10.5 26801 10.77 0 0 2920 31032 6
2021-10-05 12.79 12.79 -2.54 10.25 10.3 10.24 6286 11.73 1500 10.26 8491 87008 20
2021-10-04 12.79 12.79 -2.49 10.3 11.74 10.24 13464 11.74 1365 10.3 2620 26838 8
2021-10-03 12.79 12.79 -2.54 10.25 10.3 10.25 13669 11.75 1084 10.26 797 8194 4
2021-09-30 12.79 12.79 -2.49 10.3 10.3 10.3 12943 12.39 1784 10.31 31 319 1
2021-09-29 12.79 12.79 -0.4 12.39 12.39 10.5 14883 12.39 2947 10.55 112 1190 3
2021-09-28 12.79 12.79 -12.79 0 0 0 13536 11 2400 10.58 0 0 0
2021-09-27 12.79 12.79 -2.23 10.56 12.4 10.25 13183 12.4 3621 10.56 537 5642 6
2021-09-26 12.79 12.79 -2.29 10.5 10.5 10.5 12770 12.4 1885 12.1 200 2100 2
2021-09-23 12.79 12.79 -2.29 10.5 10.5 10.5 25362 12.25 2365 10.24 185 1943 2
2021-09-22 12.79 12.79 -12.79 0 0 0 13818 12 2000 10.24 0 0 0
2021-09-21 12.79 12.79 -2.55 10.24 10.25 10.24 14118 12.4 217 10.24 1610 16488 6
2021-09-20 12.79 12.79 -12.79 0 0 0 17315 11.99 150 10.26 0 0 0
2021-09-19 12.79 12.79 -0.31 12.48 12.48 10.24 10688 12.4 476 10.24 1040 10740 3
2021-09-16 12.79 12.79 -2.38 10.41 11 10.39 9778 12.7 8620 10.43 740 7702 4
2021-09-15 12.79 12.79 -1.49 11.3 11.3 11.16 8371 11.3 9175 11.16 2303 25793 5
2021-09-14 12.79 12.79 -1.63 11.16 12.98 11.15 12591 12.95 6149 11.17 1443 17361 7
2021-09-13 12.79 12.79 -1.54 11.25 11.6 11.25 9128 11.79 3637 11.25 2570 29745 4
2021-09-12 12.79 12.79 0.2 12.99 12.99 12.99 9411 12.99 3607 11.26 1 13 1
2021-09-09 12.79 12.79 -12.79 0 0 0 13690 12.92 5607 11.26 0 0 0
2021-09-08 12.79 12.79 0.7 13.49 13.49 11.25 21605 13 17985 11.6 3324 37896 10
2021-09-07 12.79 12.79 -1.75 11.04 12.7 11.04 18841 12.25 4540 11.12 2137 25300 4
2021-09-06 12.79 12.79 -0.39 12.4 12.4 12.4 18197 12.3 1966 11 1 12 1
2021-09-05 12.79 12.79 -1.67 11.12 12.8 11.12 16608 12.8 6963 11.2 4672 54546 16
2021-09-02 12.79 12.79 -0.29 12.5 12.5 11.73 9367 12.5 3000 11.73 301 3609 2
2021-09-01 12.79 12.79 -0.79 12 12 12 9755 12 6200 11.75 5490 65880 7
2021-08-31 12.79 12.79 -0.69 12.1 12.1 12 6243 13 6190 12.1 2708 32518 7
2021-08-30 12.79 12.79 -0.09 12.7 12.71 12.6 16754 13.44 14915 12.21 3475 44088 6
2021-08-29 12.79 12.79 0.71 13.5 13.5 11.55 9179 13.4 15710 12.57 268 3575 3
2021-08-26 12.79 12.79 -1.23 11.56 13.49 11.56 5144 13.49 5373 11.64 2782 33550 17
2021-08-25 12.79 12.79 0.01 12.8 14.06 12.67 6875 14 6579 12.8 3283 43756 10
2021-08-24 14.01 12.79 -1.3 12.71 14.21 12.61 27913 13.5 6563 12.8 12130 155162 31
2021-08-23 15.47 14.01 -1.54 13.93 15.3 13.93 25696 13.93 0 0 23309 326478 35
2021-08-22 15.9 15.47 -1.2 14.7 16.79 14.7 21408 15.8 70 14.54 16290 252013 56
2021-08-19 14.54 15.9 1.45 15.99 15.99 14.7 0 0 13642 15.99 45754 727371 64
2021-08-18 13.22 14.54 1.32 14.54 14.54 14.5 0 0 20993 14.54 18007 261733 28
2021-08-17 12.05 13.22 1.2 13.25 13.25 12.99 0 0 20300 13.25 9625 127214 23
2021-08-16 11.01 12.05 1.1 12.11 12.11 11.03 0 0 17332 12.11 13268 159879 38
2021-08-15 12.06 11.01 0.16 12.22 12.5 10.86 17852 12.22 5920 11.42 22727 250332 33
2021-08-11 12.06 12.06 -12.06 0 0 0 25155 10.86 0 0 0 0 0
2021-08-10 12.06 12.06 -1.2 10.86 10.86 10.86 21593 10.86 0 0 1250 13575 1
2021-08-09 12.06 12.06 -1.2 10.86 10.86 10.86 31740 10.86 0 0 336 3649 2
2021-08-08 12.06 12.06 -1.2 10.86 10.86 10.86 42922 10.86 0 0 3843 41735 11
2021-08-05 13.37 12.06 -1.33 12.04 13 12.04 28353 12.04 0 0 15177 182963 28
2021-08-04 14.85 13.37 -1.48 13.37 13.37 13.37 24135 13.37 0 0 8274 110623 9
2021-08-03 14.85 14.85 -1.48 13.37 13.37 13.37 21153 13.37 0 0 1 13 1
2021-08-02 14.85 14.85 -14.85 0 0 0 25169 13.37 0 0 0 0 0
2021-08-01 14.85 14.85 -1.48 13.37 13.37 13.37 20999 13.37 0 0 2100 28077 4
2021-07-29 14.85 14.85 -14.85 0 0 0 27397 13.37 0 0 0 0 0
2021-07-28 14.85 14.85 -14.85 0 0 0 20697 13.37 0 0 0 0 0
2021-07-27 14.85 14.85 -14.85 0 0 0 26966 13.37 0 0 0 0 0
2021-07-26 14.85 14.85 -14.85 0 0 0 21767 14.85 0 0 0 0 0
2021-07-25 14.85 14.85 -1.48 13.37 13.37 13.37 20907 13.37 0 0 2000 26740 4
2021-07-18 14.85 14.85 -14.85 0 0 0 32688 13.37 0 0 0 0 0
2021-07-15 14.85 14.85 -14.85 0 0 0 32188 13.37 0 0 0 0 0
2021-07-14 14.85 14.85 -14.85 0 0 0 28648 13.37 0 0 0 0 0
2021-07-13 0 14.85 0 0 0 0 24648 13.37 0 0 0 0 0
2021-07-12 0 14.85 0 0 0 0 31648 13.37 0 0 0 0 0
2021-07-11 14.85 14.85 -14.85 0 0 0 32648 13.37 0 0 0 0 0
2021-07-08 14.85 14.85 -14.85 0 0 0 29071 13.37 0 0 0 0 0
2021-07-07 14.85 14.85 -14.85 0 0 0 26821 13.37 0 0 0 0 0
2021-07-06 14.85 14.85 -14.85 0 0 0 28868 13.37 0 0 0 0 0
2021-07-05 14.85 14.85 -14.85 0 0 0 25118 13.37 0 0 0 0 0
2021-07-04 14.85 14.85 -14.85 0 0 0 24835 13.37 0 0 0 0 0
2021-06-30 14.85 14.85 -14.85 0 0 0 23944 13.37 0 0 0 0 0
2021-06-29 14.85 14.85 -14.85 0 0 0 35771 13.37 0 0 0 0 0
2021-06-28 14.85 14.85 -14.85 0 0 0 35802 13.37 0 0 0 0 0
2021-06-27 14.85 14.85 -1.48 13.37 13.37 13.37 35521 13.37 0 0 720 9626 2
2021-06-24 14.85 14.85 -14.85 0 0 0 36491 13.37 0 0 0 0 0
2021-06-23 14.85 14.85 -14.85 0 0 0 30483 13.37 0 0 0 0 0
2021-06-22 14.85 14.85 -14.85 0 0 0 39483 13.37 0 0 0 0 0
2021-06-21 14.85 14.85 -14.85 0 0 0 40783 13.37 0 0 0 0 0
2021-06-20 14.85 14.85 -14.85 0 0 0 23069 13.37 0 0 0 0 0
2021-06-17 14.85 14.85 -14.85 0 0 0 41938 13.37 0 0 0 0 0
2021-06-16 14.85 14.85 -14.85 0 0 0 28485 13.37 0 0 0 0 0
2021-06-15 14.85 14.85 -14.85 0 0 0 53345 13.37 0 0 0 0 0
2021-06-14 14.85 14.85 -1.48 13.37 13.37 13.37 54195 13.37 0 0 200 2674 1
2021-06-13 14.85 14.85 -14.85 0 0 0 75595 13.37 0 0 0 0 0
2021-06-10 14.85 14.85 -14.85 0 0 0 49145 13.37 0 0 0 0 0
2021-06-09 14.85 14.85 -14.85 0 0 0 85145 13.37 0 0 0 0 0
2021-06-08 14.85 14.85 -14.85 0 0 0 67598 13.37 0 0 0 0 0
2021-06-07 14.85 14.85 -14.85 0 0 0 77498 13.37 0 0 0 0 0
2021-06-06 14.85 14.85 -14.85 0 0 0 68188 13.37 0 0 0 0 0
2021-06-03 14.85 14.85 -1.48 13.37 13.37 13.37 66548 13.37 0 0 10 134 1
2021-06-02 14.85 14.85 -14.85 0 0 0 39219 13.37 0 0 0 0 0
2021-06-01 14.85 14.85 -1.48 13.37 13.37 13.37 17269 13.37 0 0 250 3343 1
2021-05-31 14.85 14.85 -14.85 0 0 0 24611 13.37 0 0 0 0 0
2021-05-30 14.85 14.85 -14.85 0 0 0 33861 13.37 0 0 0 0 0
2021-05-27 14.85 14.85 -14.85 0 0 0 28173 13.37 0 0 0 0 0
2021-05-26 14.85 14.85 -14.85 0 0 0 32273 13.37 0 0 0 0 0
2021-05-25 14.85 14.85 -14.85 0 0 0 35542 13.37 0 0 0 0 0
2021-05-24 14.85 14.85 -14.85 0 0 0 26534 13.37 0 0 0 0 0
2021-05-23 14.85 14.85 -1.48 13.37 13.51 13.37 32059 13.37 0 0 6761 91130 13
2021-05-20 14.85 14.85 -1.45 13.4 13.4 13.37 30805 13.49 3956 13.4 3144 42096 8
2021-05-19 14.85 14.85 -14.85 0 0 0 28559 13.37 0 0 0 0 0
2021-05-18 14.85 14.85 -1.48 13.37 13.37 13.37 28003 13.37 0 0 1 13 1
2021-05-17 14.85 14.85 -14.85 0 0 0 27054 13.37 0 0 0 0 0
2021-05-11 14.85 14.85 -14.85 0 0 0 27697 13.37 0 0 0 0 0
2021-05-10 14.85 14.85 -14.85 0 0 0 18178 14 0 0 0 0 0
2021-05-09 14.85 14.85 -14.85 0 0 0 23853 13.97 0 0 0 0 0
2021-05-06 14.85 14.85 -14.85 0 0 0 23268 13.48 0 0 0 0 0
2021-05-05 14.85 14.85 -1.48 13.37 13.37 13.37 24191 13.37 0 0 150 2006 3
2021-05-04 14.85 14.85 -1.35 13.5 13.5 13.37 17143 14 69 13.37 2055 27614 6
2021-04-28 14.85 14.85 -1.35 13.5 15 13.5 29269 13.7 4589 13.5 3630 49996 11
2021-04-27 13.73 14.85 1.16 14.89 14.97 14 10776 14.89 12852 14 17844 265022 18
2021-04-26 14.45 13.73 -1.39 13.06 15 13.01 24127 14.49 0 0 24400 335022 19
2021-04-25 14.45 14.45 -1.44 13.01 13.01 13.01 38542 13.01 0 0 106 1379 1
2021-04-22 14.45 14.45 -14.45 0 0 0 37753 13.01 0 0 0 0 0
2021-04-21 14.45 14.45 -14.45 0 0 0 39003 13.01 0 0 0 0 0
2021-04-20 14.45 14.45 -14.45 0 0 0 36953 13.01 0 0 0 0 0
2021-04-19 14.45 14.45 -14.45 0 0 0 38453 13.01 0 0 0 0 0
2021-04-18 14.45 14.45 -14.45 0 0 0 32364 13.01 0 0 0 0 0
2021-04-15 14.45 14.45 -14.45 0 0 0 12229 13.01 0 0 0 0 0
2021-04-14 14.45 14.45 -14.45 0 0 0 10718 13.01 0 0 0 0 0
2021-04-13 14.45 14.45 -14.45 0 0 0 9723 13.01 0 0 0 0 0
2021-04-12 14.45 14.45 -14.45 0 0 0 7863 13.01 0 0 0 0 0
2021-04-11 14.45 14.45 -14.45 0 0 0 9418 13.01 0 0 0 0 0
2021-04-08 14.45 14.45 -1.44 13.01 13.01 13.01 10002 13.01 0 0 200 2602 1
2021-04-07 14.45 14.45 -1.44 13.01 13.01 13.01 9897 13.01 0 0 360 4684 1
2021-04-06 14.45 14.45 -1 13.45 13.49 13.01 7757 13.4 0 0 1669 21928 15
2021-04-05 14.45 14.45 -1.44 13.01 13.49 13.01 7377 13.01 0 0 560 7332 11
2021-04-04 14.45 14.45 -1.38 13.07 13.07 13.02 7617 13.01 0 0 60 783 2
2021-04-01 14.45 14.45 -1.39 13.06 13.07 13.06 6783 13.5 0 0 1355 17709 5
2021-03-31 14.45 14.45 -14.45 0 0 0 6783 13.5 0 0 0 0 0
2021-03-30 14.45 14.45 -14.45 0 0 0 6783 13.5 0 0 0 0 0
2021-03-29 14.45 14.45 -0.21 14.24 14.24 14.24 5833 13.5 0 0 100 1424 1
2021-03-28 14.45 14.45 -14.45 0 0 0 2971 14.25 0 0 0 0 0
2021-03-25 14.45 14.45 -14.45 0 0 0 6171 13.55 0 0 0 0 0
2021-03-24 14.45 14.45 -1.44 13.01 13.01 13.01 5590 13.35 0 0 1300 16913 3
2021-03-23 14.45 14.45 -1.44 13.01 13.2 13.01 4295 14 0 0 7200 93673 10
2021-03-22 14.45 14.45 -1.44 13.01 13.01 13.01 7045 13.5 0 0 183 2381 4
2021-03-21 14.45 14.45 -1.38 13.07 13.07 13.07 5045 14.5 0 0 950 12418 5
2021-03-18 14.45 14.45 0.05 14.5 14.5 13.03 5045 15 500 13.07 7 99 2
2021-03-17 14.21 14.45 0.39 14.6 14.9 12.79 2545 14.9 1000 12.79 30146 435585 30
2021-03-16 14.21 14.21 -1.42 12.79 13 12.79 5225 13.85 0 0 2420 30994 5
2021-03-15 14.21 14.21 -1.42 12.79 12.79 12.79 6095 14.21 0 0 3000 38370 1
2021-03-14 14.21 14.21 -1.42 12.79 13.01 12.79 6090 14.99 0 0 3850 49464 9
2021-03-11 14.21 14.21 -1.42 12.79 15 12.79 3630 14.99 0 0 8057 114457 33
2021-03-10 14.21 14.21 0.48 14.69 14.69 14.69 4040 15 1000 12.79 385 5656 1
2021-03-09 14.44 14.21 0.02 14.46 14.8 13.51 4745 15.39 0 0 9435 134052 12
2021-03-08 14.44 14.44 -0.44 14 14 13.25 8045 15.19 0 0 2376 32282 6
2021-03-07 14.44 14.44 -0.94 13.5 14 13.5 6990 14.89 0 0 203 2791 3
2021-03-04 14.44 14.44 -0.94 13.5 14.74 13 90 14.89 0 0 4203 57836 12
2021-03-03 14.89 14.44 -1.47 13.42 15 13.42 2385 14.8 0 0 8070 116561 16
2021-03-02 14.89 14.89 -0.22 14.67 14.89 13.43 1460 14.7 0 0 2565 36388 11
2021-03-01 15.24 14.89 -0.34 14.9 15.5 13.76 4100 14.9 0 0 8023 119467 32
2021-02-28 15.86 15.24 -1.36 14.5 15.7 14.3 2434 14.5 0 0 7032 107184 22
2021-02-25 15.21 15.86 -0.71 14.5 16.18 14.5 2214 15.75 0 0 14251 226008 16
2021-02-24 15.21 15.21 -0.17 15.04 15.5 14.15 6533 15.74 74 15.04 4941 74511 16
2021-02-23 14.4 15.21 1.4 15.8 15.84 14.29 0 0 2000 13.74 32878 500207 63
2021-02-22 14.69 14.4 -0.19 14.5 14.85 13.51 1700 15.45 2000 13.74 32213 463882 44
2021-02-21 13.99 14.69 0.8 14.79 14.8 14.45 0 0 1060 14.56 13710 201353 21
2021-02-18 13.13 13.99 1.31 14.44 14.44 13.5 0 0 4140 14.44 31904 446415 44
2021-02-17 12.74 13.13 0.26 13 13.61 12.61 13000 14.01 0 0 21569 283279 32
2021-02-16 11.99 12.74 1.19 13.18 13.18 11.05 0 0 0 0 44898 571965 72
2021-02-15 10.9 11.99 1.09 11.99 11.99 11.99 0 0 3900 11.99 8653 103751 21
2021-02-14 10.53 10.9 1.03 11.56 11.58 9.48 0 0 0 0 25826 281487 37
2021-02-11 9.58 10.53 0.95 10.53 10.53 10.52 0 0 0 0 11880 125056 23
2021-02-10 8.72 9.58 0.86 9.58 9.59 9.5 0 0 10 8.07 17112 163865 31
2021-02-09 7.98 8.72 0.79 8.77 8.77 8.09 0 0 10 8.07 27485 239672 42
2021-02-08 7.34 7.98 0.73 8.07 8.07 7.23 0 0 1099 8.07 12651 100901 29
2021-02-07 7.34 7.34 -0.33 7.01 7.2 7 570 8 0 0 2965 20948 9
2021-02-04 7.34 7.34 -0.72 6.62 6.62 6.62 1075 7 0 0 1000 6620 1
2021-02-03 7.34 7.34 -0.73 6.61 7.1 6.61 2135 7.1 4381 6.61 11449 75840 9
2021-02-02 7.34 7.34 -0.15 7.19 7.19 6.61 885 7.2 0 0 10413 68982 14
2021-02-01 7.34 7.34 -0.73 6.61 6.61 6.61 6832 7.2 97 6.64 3205 21185 4
2021-01-31 7.34 7.34 -0.73 6.61 6.61 6.61 8704 6.61 0 0 1310 8660 2
2021-01-27 7.34 7.34 -0.73 6.61 7.62 6.61 6517 8 0 0 13853 93047 24
2021-01-26 7.34 7.34 -0.55 6.79 6.9 6.65 6827 7.7 0 0 3940 26533 12
2021-01-25 7.34 7.34 -7.34 0 0 0 7812 7 1440 6.7 0 0 0
2021-01-24 7.34 7.34 -7.34 0 0 0 7502 7.97 1000 6.62 0 0 0
2021-01-21 7.34 7.34 0.06 7.4 7.4 7.4 4384 7.54 0 0 360 2664 1
2021-01-20 7.34 7.34 -0.73 6.61 6.71 6.61 5044 7.97 0 0 13688 90760 14
2021-01-19 7.34 7.34 0.01 7.35 7.35 7.35 4059 7.99 4056 6.61 450 3308 1
2021-01-18 7.34 7.34 -0.14 7.2 7.35 7.19 4509 7.87 4166 6.61 5900 42616 10
2021-01-17 7.34 7.34 -0.53 6.81 7 6.81 1310 7.3 1056 6.61 2771 19207 2
2021-01-14 7.34 7.34 -7.34 0 0 0 3081 7 1056 6.61 0 0 0
2021-01-13 7.34 7.34 -0.73 6.61 6.62 6.61 3131 7 1056 6.61 5480 36238 2
2021-01-12 7.34 7.34 -7.34 0 0 0 3876 7 0 0 0 0 0
2021-01-11 7.34 7.34 -0.73 6.61 6.65 6.61 2931 7 0 0 6679 44280 10
2021-01-10 7.34 7.34 -0.73 6.61 6.61 6.61 3120 7 0 0 2000 13220 1
2021-01-06 7.34 7.34 -0.64 6.7 6.75 6.7 1774 7.29 0 0 5425 36453 7
2021-01-05 7.34 7.34 -7.34 0 0 0 1374 7.44 0 0 0 0 0
2021-01-04 7.34 7.34 -0.59 6.75 6.86 6.7 789 7.44 0 0 5540 37696 9
2021-01-03 7.34 7.34 -0.44 6.9 6.9 6.9 1814 7.42 0 0 1912 13193 2
2020-12-31 7.34 7.34 -0.69 6.65 7.05 6.65 1714 7.44 0 0 2042 14225 4
2020-12-30 7.34 7.34 -0.72 6.62 6.69 6.62 600 8 200 6.61 4000 26679 5
2020-12-29 7.68 7.34 -0.57 7.11 8.44 6.92 5314 8.25 0 0 14571 106886 11
2020-12-28 7.68 7.68 -7.68 0 0 0 8271 6.92 0 0 0 0 0
2020-12-27 7.68 7.68 -7.68 0 0 0 3171 6.92 0 0 0 0 0
2020-12-24 7.68 7.68 -7.68 0 0 0 17367 6.92 0 0 0 0 0
2020-12-23 7.68 7.68 -7.68 0 0 0 20034 6.92 0 0 0 0 0
2020-12-22 7.68 7.68 -7.68 0 0 0 8734 6.92 0 0 0 0 0
2020-12-21 7.68 7.68 -7.68 0 0 0 4822 6.92 0 0 0 0 0
2020-12-20 7.68 7.68 -7.68 0 0 0 4822 6.92 0 0 0 0 0
2020-12-17 7.68 7.68 -7.68 0 0 0 10647 6.92 0 0 0 0 0
2020-12-16 7.68 7.68 -7.68 0 0 0 9969 6.92 0 0 0 0 0
2020-12-15 7.68 7.68 -0.76 6.92 6.92 6.92 6958 7.38 0 0 2000 13840 1
2020-12-14 7.68 7.68 -0.76 6.92 6.92 6.92 6175 7.38 0 0 8740 60481 6
2020-12-13 7.68 7.68 -7.68 0 0 0 14098 6.92 0 0 0 0 0
2020-12-10 7.68 7.68 -7.68 0 0 0 15098 6.92 0 0 0 0 0
2020-12-09 7.68 7.68 -7.68 0 0 0 14869 6.92 0 0 0 0 0
2020-12-08 7.68 7.68 -7.68 0 0 0 15069 6.92 0 0 0 0 0
2020-12-07 7.68 7.68 -7.68 0 0 0 14914 6.92 0 0 0 0 0
2020-12-06 7.68 7.68 -0.76 6.92 6.92 6.92 8821 6.92 0 0 1321 9141 7
2020-12-03 7.68 7.68 -7.68 0 0 0 10142 6.92 0 0 0 0 0
2020-12-02 7.68 7.68 -7.68 0 0 0 10242 6.92 0 0 0 0 0
2020-12-01 7.68 7.68 -0.76 6.92 6.92 6.92 9791 6.92 0 0 477 3301 3
2020-11-30 7.68 7.68 -0.76 6.92 6.92 6.92 5869 7.49 0 0 3873 26801 4
2020-11-29 7.68 7.68 -7.68 0 0 0 4814 7.49 0 0 0 0 0
2020-11-26 7.68 7.68 -7.68 0 0 0 4769 7.49 0 0 0 0 0
2020-11-25 7.68 7.68 -0.76 6.92 7.49 6.92 4814 7.49 0 0 1124 7790 5
2020-11-24 7.68 7.68 -0.68 7 7.05 7 2245 7.33 0 0 2600 18275 5
2020-11-23 7.68 7.68 -0.76 6.92 6.92 6.92 1245 7.33 0 0 9705 67158 16
2020-11-22 7.68 7.68 0.76 8.44 8.44 6.92 1200 8.33 0 0 12822 93928 11
2020-11-19 7.68 7.68 -0.76 6.92 6.92 6.92 5871 7.67 0 0 8528 59014 10
2020-11-18 8.53 7.68 -0.85 7.68 7.68 7.68 9016 7.68 0 0 4412 33884 5
2020-11-17 8.53 8.53 -8.53 0 0 0 3750 8.88 0 0 0 0 0
2020-11-16 8.53 8.53 -0.13 8.4 9.38 8.4 0 0 0 0 1420 12076 4
2020-11-15 7.77 8.53 0.77 8.54 8.54 8.44 0 0 1870 8.54 12400 105766 9
2020-11-12 7.16 7.77 0.71 7.87 7.87 7.17 0 0 2655 7.38 7482 58141 10
2020-11-11 6.51 7.16 0.65 7.16 7.16 7.15 0 0 0 0 11750 84129 16
2020-11-10 5.96 6.51 0.59 6.55 6.55 5.71 0 0 1260 5.52 4823 31422 6
2020-11-09 5.46 5.96 0.54 6 6 5.15 0 0 5251 5.7 5746 34237 5
2020-11-08 4.98 5.46 0.49 5.47 5.47 5.4 0 0 1677 5.06 15769 86072 14
2020-11-05 4.98 4.98 0.02 5 5.01 5 0 0 1460 4.79 2200 11010 3
2020-11-04 4.98 4.98 0.02 5 5 4.92 0 0 1460 4.79 5500 27482 12
2020-11-03 5.44 4.98 -0.44 5 5.02 4.92 0 0 221 4.92 6891 34343 8
2020-11-02 5.44 5.44 -0.19 5.25 5.25 5.21 1000 5.98 1625 4.98 4781 25069 2
2020-11-01 5.44 5.44 0.53 5.97 5.97 5.4 1000 5.98 12753 5.4 3000 16810 4
2020-10-28 5.44 5.44 -0.23 5.21 5.98 5.21 0 0 8128 5.2 2000 11187 3
2020-10-27 5.96 5.44 -0.59 5.37 5.99 5.37 975 6.43 0 0 7902 42996 14
2020-10-26 5.96 5.96 -0.51 5.45 5.45 5.37 1885 6.45 0 0 1479 7980 3
2020-10-25 5.96 5.96 0.57 6.53 6.53 6.53 1000 6.51 0 0 10 66 2
2020-10-22 5.96 5.96 0.49 6.45 6.55 6.45 0 0 0 0 1745 11393 6
2020-10-21 5.42 5.96 0.54 5.96 5.96 5.96 0 0 0 0 18141 108121 23
2020-10-20 5.38 5.42 0.12 5.5 5.5 5.25 1960 5.68 3100 5.35 13050 70792 12
2020-10-19 5.38 5.38 -0.01 5.37 5.91 5.22 2950 5.91 0 0 3004 17431 5
2020-10-18 5 5.38 0.5 5.5 5.5 5 0 0 2000 5.2 27786 149575 24
2020-10-15 5 5 0 5 5 5 5000 5.45 0 0 19397 96985 11
2020-10-14 5 5 0.25 5.25 5.25 5.25 1000 5.5 0 0 200 1050 1
2020-10-13 5.04 5 -0.04 5 5 5 0 0 0 0 13400 67000 8
2020-10-12 5.04 5.04 -5.04 0 0 0 1400 5.38 0 0 0 0 0
2020-10-11 5.04 5.04 0 5.04 5.04 4.79 125 5.53 137 4.8 2025 10200 3
2020-10-07 5.04 5.04 0.12 5.16 5.16 5.16 0 0 0 0 1600 8256 2
2020-10-06 4.8 5.04 0.24 5.04 5.04 5.04 0 0 1900 5.04 6100 30744 8
2020-10-05 4.8 4.8 0.03 4.83 5 4.83 1000 5.04 0 0 2920 14564 2
2020-10-04 5.02 4.8 0.12 5.14 5.14 4.77 5000 5.1 0 0 23140 111051 16
2020-10-01 5.14 5.02 -0.13 5.01 5.2 5 1000 5.39 0 0 29801 149562 21
2020-09-30 5.14 5.14 -0.04 5.1 5.3 5.1 0 0 0 0 3200 16849 7
2020-09-29 4.9 5.14 0.24 5.14 5.14 4.7 0 0 15134 4.8 143434 737067 56
2020-09-28 4.67 4.9 0.23 4.9 4.9 4.9 0 0 123801 4.9 6500 31850 5
2020-09-27 4.45 4.67 0.22 4.67 4.67 4.67 0 0 52800 4.67 152496 712156 15
2020-09-24 4.24 4.45 0.21 4.45 4.45 4.45 0 0 72149 4.45 127000 565151 18
2020-09-23 4.24 4.24 0.21 4.45 4.45 4.45 0 0 33425 4.45 500 2225 1
2020-09-22 4.24 4.24 0.21 4.45 4.45 4.45 0 0 53925 4.45 305 1357 1
2020-09-21 4.24 4.24 0.21 4.45 4.45 4.45 0 0 24030 4.45 1400 6230 2
2020-09-20 4.24 4.24 0.21 4.45 4.45 4.45 0 0 20430 4.45 2000 8900 2
2020-09-17 4.04 4.24 0.2 4.24 4.24 4.24 0 0 6500 4.24 10100 42824 10
2020-09-16 4.04 4.04 -4.04 0 0 0 0 0 9250 4.24 0 0 0
2020-09-15 4.04 4.04 0.2 4.24 4.24 4.24 0 0 4582 4.24 1000 4240 2
2020-09-14 4.04 4.04 0.2 4.24 4.24 4.24 0 0 4885 4.24 4088 17333 4
2020-09-13 4.06 4.04 0.13 4.19 4.19 4 0 0 0 0 15719 63566 6
2020-09-10 4.06 4.06 -4.06 0 0 0 1933 4.19 0 0 0 0 0
2020-09-09 4.06 4.06 -4.06 0 0 0 1933 4.19 0 0 0 0 0
2020-09-08 4.06 4.06 0.04 4.1 4.1 4.09 1933 4.19 0 0 6921 28355 5
2020-09-02 4.06 4.06 -4.06 0 0 0 32194 4.09 0 0 0 0 0
2020-09-01 0 4.06 0 0 0 0 12854 4.09 0 0 0 0 0
2020-08-31 4.06 4.06 -4.06 0 0 0 12854 4.09 0 0 0 0 0
2020-08-30 4.06 4.06 -4.06 0 0 0 33114 4.09 0 0 0 0 0
2020-08-27 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-26 4.06 4.06 -4.06 0 0 0 31913 4.1 113 3.67 0 0 0
2020-08-25 0 4.06 0 0 0 0 31913 4.1 0 0 0 0 0
2020-08-24 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-23 4.06 4.06 -0.4 3.66 3.66 3.66 31913 4.1 0 0 1500 5490 1
2020-08-19 4.06 4.06 -4.06 0 0 0 27113 4.19 0 0 0 0 0
2020-08-18 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-17 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-16 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-13 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-12 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-11 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-10 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-09 4.06 4.06 -4.06 0 0 0 31913 4.1 0 0 0 0 0
2020-08-06 4.06 4.06 -4.06 0 0 0 32913 4 0 0 0 0 0
2020-08-05 4.06 4.06 -4.06 0 0 0 12653 4 0 0 0 0 0
2020-08-04 4.06 4.06 -4.06 0 0 0 13653 4 0 0 0 0 0
2020-07-29 4.06 4.06 -4.06 0 0 0 4853 4 0 0 0 0 0
2020-07-28 4.06 4.06 -4.06 0 0 0 29113 4 0 0 0 0 0
2020-07-27 0 4.06 0 0 0 0 28113 4.18 0 0 0 0 0
2020-07-26 4.06 4.06 -4.06 0 0 0 28113 4.18 0 0 0 0 0
2020-07-22 4.06 4.06 -4.06 0 0 0 28113 4.18 0 0 0 0 0
2020-07-21 4.06 4.06 -4.06 0 0 0 27113 4.19 0 0 0 0 0
2020-07-20 4.06 4.06 -4.06 0 0 0 26113 4.19 0 0 0 0 0
2020-07-19 4.06 4.06 -0.4 3.66 3.66 3.66 26113 4.19 0 0 1000 3660 1
2020-07-16 4.06 4.06 -4.06 0 0 0 19933 4.19 0 0 0 0 0
2020-07-15 4.06 4.06 -4.06 0 0 0 20083 4.19 0 0 0 0 0
2020-07-14 4.06 4.06 -4.06 0 0 0 20083 4.19 0 0 0 0 0
2020-07-13 4.06 4.06 -4.06 0 0 0 20083 4.19 0 0 0 0 0
2020-07-12 4.06 4.06 -4.06 0 0 0 20083 4.19 0 0 0 0 0
2020-07-09 4.06 4.06 -0.4 3.66 3.66 3.66 20083 4.19 0 0 1000 3660 1
2020-07-08 4.06 4.06 -4.06 0 0 0 21083 4.02 0 0 0 0 0
2020-07-07 4.06 4.06 -4.06 0 0 0 21853 4.02 0 0 0 0 0
2020-07-06 4.06 4.06 -4.06 0 0 0 6853 4.02 0 0 0 0 0
2020-07-05 4.06 4.06 -4.06 0 0 0 6853 4.02 0 0 0 0 0
2020-06-30 4.06 4.06 -4.06 0 0 0 7853 4.02 0 0 0 0 0
2020-06-29 4.06 4.06 -4.06 0 0 0 21933 4.02 0 0 0 0 0
2020-06-28 4.06 4.06 -4.06 0 0 0 21933 4.02 0 0 0 0 0
2020-06-25 4.06 4.06 -4.06 0 0 0 18933 4.02 0 0 0 0 0
2020-06-24 4.06 4.06 -0.4 3.66 3.66 3.66 19233 4.02 0 0 1000 3660 1
2020-06-23 4.06 4.06 -4.06 0 0 0 19233 4.02 0 0 0 0 0
2020-06-22 4.06 4.06 -4.06 0 0 0 19233 4.02 0 0 0 0 0
2020-06-21 4.06 4.06 -4.06 0 0 0 18233 4.19 0 0 0 0 0
2020-06-18 4.06 4.06 -4.06 0 0 0 21233 4.19 0 0 0 0 0
2020-06-17 4.06 4.06 -4.06 0 0 0 21233 4.19 0 0 0 0 0
2020-06-16 0 4.06 0 0 0 0 21083 4.19 0 0 0 0 0
2020-06-15 4.06 4.06 -4.06 0 0 0 21083 4.19 0 0 0 0 0
2020-06-14 4.06 4.06 -4.06 0 0 0 6083 4.19 0 0 0 0 0
2020-06-11 4.06 4.06 -4.06 0 0 0 21933 4.05 0 0 0 0 0
2020-06-10 4.06 4.06 -4.06 0 0 0 21933 4.05 0 0 0 0 0
2020-06-09 4.06 4.06 -4.06 0 0 0 21933 4.05 0 0 0 0 0
2020-06-08 4.06 4.06 -4.06 0 0 0 20933 4.05 0 0 0 0 0
2020-06-07 4.06 4.06 -4.06 0 0 0 20933 4.05 0 0 0 0 0
2020-06-04 4.06 4.06 -4.06 0 0 0 20933 4.05 0 0 0 0 0
2020-06-03 4.06 4.06 -4.06 0 0 0 21233 4.05 0 0 0 0 0
2020-06-02 4.06 4.06 -4.06 0 0 0 21233 4.05 0 0 0 0 0
2020-05-31 4.06 4.06 -4.06 0 0 0 6233 4.05 0 0 0 0 0
2020-05-17 4.06 4.06 -0.4 3.66 3.66 3.66 23825 4.14 5000 3.66 1000 3660 1
2020-05-14 4.06 4.06 -4.06 0 0 0 9525 4.14 0 0 0 0 0
2020-05-13 4.06 4.06 -4.06 0 0 0 10675 3.9 2000 3.66 0 0 0
2020-05-12 4.06 4.06 -4.06 0 0 0 10675 3.9 2000 3.66 0 0 0
2020-05-11 4.06 4.06 -4.06 0 0 0 10675 3.9 0 0 0 0 0
2020-05-10 4.06 4.06 -4.06 0 0 0 10675 3.9 0 0 0 0 0
2020-05-07 4.06 4.06 -4.06 0 0 0 9615 4.14 0 0 0 0 0
2020-05-06 4.06 4.06 -4.06 0 0 0 9740 4.14 135 3.68 0 0 0
2020-05-05 4.06 4.06 -4.06 0 0 0 9740 4.14 135 3.68 0 0 0
2020-05-04 4.06 4.06 -4.06 0 0 0 9740 4.14 0 0 0 0 0
2020-05-03 4.06 4.06 -4.06 0 0 0 6615 4.14 0 0 0 0 0
2020-04-30 4.06 4.06 -4.06 0 0 0 6615 4.14 0 0 0 0 0
2020-04-29 4.06 4.06 -4.06 0 0 0 9525 4.14 0 0 0 0 0
2020-04-28 4.06 4.06 -4.06 0 0 0 5933 4.15 135 3.67 0 0 0
2020-04-27 4.06 4.06 -4.06 0 0 0 5933 4.15 260 3.93 0 0 0
2020-04-26 4.06 4.06 -4.06 0 0 0 5933 4.15 385 3.93 0 0 0
2020-04-23 4.06 4.06 -4.06 0 0 0 8933 4.15 385 3.93 0 0 0
2020-04-22 4.06 4.06 -4.06 0 0 0 8933 4.15 385 3.93 0 0 0
2020-04-21 4.06 4.06 -4.06 0 0 0 8933 4.15 385 3.93 0 0 0
2020-04-16 4.06 4.06 -4.06 0 0 0 8933 4.15 385 3.93 0 0 0
2020-04-15 4.06 4.06 -4.06 0 0 0 12525 4.15 385 3.93 0 0 0
2020-04-14 4.06 4.06 -4.06 0 0 0 11525 4.19 385 3.93 0 0 0
2020-04-13 3.93 4.06 0.26 4.19 4.19 3.98 7933 4.19 210 3.55 10000 40611 10
2020-04-12 0 3.93 0 0 0 0 24748 3.98 210 3.55 0 0 0
2020-04-09 3.93 3.93 -3.93 0 0 0 24748 3.98 210 3.55 0 0 0
2020-04-08 0 3.93 0 0 0 0 24748 3.98 210 3.55 0 0 0
2020-04-07 3.93 3.93 -3.93 0 0 0 24748 3.98 210 3.55 0 0 0
2020-04-06 3.93 3.93 -0.38 3.55 3.56 3.55 24748 3.98 210 3.55 200 712 2
2020-04-05 3.93 3.93 -3.93 0 0 0 24748 3.98 300 3.55 0 0 0
2020-04-02 3.93 3.93 -3.93 0 0 0 24748 3.98 300 3.55 0 0 0
2020-04-01 3.93 3.93 -3.93 0 0 0 24748 3.98 300 3.55 0 0 0
2020-03-31 3.93 3.93 -3.93 0 0 0 17933 3.98 300 3.55 0 0 0
2020-03-30 3.93 3.93 -3.93 0 0 0 24748 3.98 300 3.55 0 0 0
2020-03-29 3.93 3.93 -3.93 0 0 0 24748 3.98 0 0 0 0 0
2020-03-26 0 3.93 0 0 0 0 24748 4 0 0 0 0 0
2020-03-25 3.93 3.93 -0.39 3.54 3.54 3.54 24748 4 0 0 250 885 1
2020-03-24 0 3.93 0 0 0 0 17933 4 0 0 0 0 0
2020-03-23 3.93 3.93 -3.93 0 0 0 17933 4 0 0 0 0 0
2020-03-22 3.93 3.93 -3.93 0 0 0 14933 4.04 0 0 0 0 0
2020-03-19 3.93 3.93 -3.93 0 0 0 13293 3.99 0 0 0 0 0
2020-03-18 0 3.93 0 0 0 0 13293 4.05 0 0 0 0 0
2020-03-17 0 3.93 0 0 0 0 13293 4.05 0 0 0 0 0
2020-03-16 3.93 3.93 -3.93 0 0 0 13293 4.05 0 0 0 0 0
2020-03-15 3.93 3.93 -3.93 0 0 0 13293 4.05 0 0 0 0 0
2020-03-11 3.93 3.93 -3.93 0 0 0 11443 3.98 0 0 0 0 0
2020-03-10 3.93 3.93 -3.93 0 0 0 11293 4.14 0 0 0 0 0
2020-03-09 3.93 3.93 -3.93 0 0 0 11293 4.15 0 0 0 0 0
2020-03-08 3.93 3.93 -3.93 0 0 0 11293 4.15 1000 3.54 0 0 0
2020-03-05 3.93 3.93 0.25 4.18 4.18 4.18 10293 4.18 0 0 138 577 1
2020-03-04 3.93 3.93 0.25 4.18 4.18 4.18 10431 4.18 0 0 299 1250 1
2020-03-03 3.93 3.93 -3.93 0 0 0 10730 4.18 0 0 0 0 0
2020-03-02 3.93 3.93 -3.93 0 0 0 9730 4.18 0 0 0 0 0
2020-03-01 3.93 3.93 -3.93 0 0 0 3730 4.18 0 0 0 0 0
2020-02-27 3.93 3.93 -3.93 0 0 0 9730 4.19 0 0 0 0 0
2020-02-26 0 3.93 0 0 0 0 9930 4.19 0 0 0 0 0
2020-02-12 3.93 3.93 -3.93 0 0 0 6700 4.2 0 0 0 0 0
2020-02-11 3.93 3.93 -3.93 0 0 0 6700 4.2 0 0 0 0 0
2020-02-10 3.93 3.93 -3.93 0 0 0 6700 4.2 0 0 0 0 0
2020-02-09 3.93 3.93 -3.93 0 0 0 6700 4.2 0 0 0 0 0
2020-02-06 3.93 3.93 -3.93 0 0 0 6700 4.2 0 0 0 0 0
2020-01-16 3.93 3.93 -3.93 0 0 0 7244 4.18 0 0 0 0 0
2020-01-15 0 3.93 0 0 0 0 10244 4.18 0 0 0 0 0
2020-01-14 0 3.93 0 0 0 0 10244 4.18 0 0 0 0 0
2020-01-13 3.93 3.93 -3.93 0 0 0 10244 4.18 0 0 0 0 0
2019-12-12 3.93 3.93 -3.93 0 0 0 8680 4.08 0 0 0 0 0
2019-12-11 3.93 3.93 -3.93 0 0 0 8680 4.08 0 0 0 0 0
2019-12-10 3.93 3.93 0.31 4.24 4.24 4.24 8680 4.1 126 3.54 1000 4240 1
2019-12-09 3.93 3.93 -0.39 3.54 3.54 3.54 9680 4.24 126 3.54 54 191 1
2019-12-08 3.93 3.93 -3.93 0 0 0 9734 4 180 3.54 0 0 0
2019-12-05 3.93 3.93 -3.93 0 0 0 9734 4.25 0 0 0 0 0
2019-12-04 3.93 3.93 -3.93 0 0 0 1734 4.25 0 0 0 0 0
2019-12-03 0 3.93 0 0 0 0 7680 4.28 0 0 0 0 0
2019-12-02 0 3.93 0 0 0 0 7680 4.28 0 0 0 0 0
2019-12-01 3.93 3.93 -3.93 0 0 0 7680 4.28 0 0 0 0 0
2019-11-28 3.93 3.93 -3.93 0 0 0 7680 4.28 0 0 0 0 0
2019-11-27 3.93 3.93 -3.93 0 0 0 5680 4.28 0 0 0 0 0
2019-11-26 3.93 3.93 -3.93 0 0 0 5680 4.28 0 0 0 0 0
2019-11-25 3.93 3.93 -3.93 0 0 0 5680 4.28 0 0 0 0 0
2019-11-24 0 3.93 0 0 0 0 5680 4.28 0 0 0 0 0
2019-11-21 3.93 3.93 -3.93 0 0 0 5680 4.28 0 0 0 0 0
2019-11-20 3.93 3.93 -3.93 0 0 0 5824 4.27 0 0 0 0 0
2019-11-19 3.93 3.93 -3.93 0 0 0 5824 4.27 0 0 0 0 0
2019-11-18 3.93 3.93 -3.93 0 0 0 5680 4.28 0 0 0 0 0
2019-11-17 3.93 3.93 -3.93 0 0 0 5680 4.3 0 0 0 0 0
2019-11-14 3.93 3.93 -3.93 0 0 0 4322 4.28 0 0 0 0 0
2019-11-13 3.93 3.93 -0.39 3.54 3.54 3.54 4466 4.16 129 3.54 1409 4988 4
2019-11-12 3.93 3.93 -3.93 0 0 0 4466 4.16 1538 3.54 0 0 0
2019-11-11 3.93 3.93 -3.93 0 0 0 4322 4.28 1358 3.54 0 0 0
2019-11-07 3.93 3.93 -3.93 0 0 0 4322 4.28 1358 3.54 0 0 0
2019-11-06 3.93 3.93 -3.93 0 0 0 4466 4.2 1358 3.54 0 0 0
2019-11-05 0 3.93 0 0 0 0 3466 4.2 1358 3.54 0 0 0
2019-11-04 3.93 3.93 -3.93 0 0 0 3466 4.2 1358 3.54 0 0 0
2019-11-03 3.93 3.93 -3.93 0 0 0 3466 4.2 1358 3.54 0 0 0
2019-10-31 3.93 3.93 -3.93 0 0 0 3466 4.2 0 0 0 0 0
2019-10-30 3.93 3.93 -3.93 0 0 0 3626 4.16 183 3.54 0 0 0
2019-10-29 3.93 3.93 -3.93 0 0 0 3626 4.16 183 3.54 0 0 0
2019-10-28 3.93 3.93 -3.93 0 0 0 4402 4.16 183 3.54 0 0 0
2019-10-27 3.93 3.93 -3.93 0 0 0 4402 4.16 183 3.54 0 0 0
2019-10-24 3.93 3.93 -3.93 0 0 0 4402 4.16 183 3.54 0 0 0
2019-10-23 3.93 3.93 -3.93 0 0 0 1260 4.16 0 0 0 0 0
2019-10-22 3.93 3.93 -0.39 3.54 3.58 3.54 1260 4.16 0 0 2000 7088 3
2019-10-21 3.93 3.93 -3.93 0 0 0 1080 4.16 344 3.58 0 0 0
2019-10-20 3.58 3.93 0.35 3.93 3.93 3.89 0 0 1225 3.27 8000 31422 4
2019-10-17 3.58 3.58 0.31 3.89 3.89 3.89 6028 3.89 1225 3.26 9 35 1
2019-10-16 3.58 3.58 -3.58 0 0 0 6037 3.89 1083 3.25 0 0 0
2019-10-15 3.58 3.58 -0.33 3.25 3.26 3.24 5775 3.88 0 0 1392 4525 3
2019-10-14 3.58 3.58 -3.58 0 0 0 5775 3.9 183 3.26 0 0 0
2019-10-13 3.58 3.58 -3.58 0 0 0 5775 3.9 183 3.26 0 0 0
2019-10-10 3.58 3.58 -3.58 0 0 0 5775 3.9 0 0 0 0 0
2019-10-09 3.58 3.58 -3.58 0 0 0 5775 3.9 150 3.26 0 0 0
2019-10-08 3.58 3.58 -3.58 0 0 0 5775 3.9 150 3.26 0 0 0
2019-10-07 3.58 3.58 -3.58 0 0 0 5904 3.9 150 3.26 0 0 0
2019-10-03 3.58 3.58 -3.58 0 0 0 5129 3.9 150 3.26 0 0 0
2019-10-02 3.58 3.58 -0.32 3.26 3.26 3.26 129 3.9 150 3.26 975 3179 2
2019-10-01 3.58 3.58 -3.58 0 0 0 129 3.9 2200 3.26 0 0 0
2019-09-30 3.58 3.58 -3.58 0 0 0 5129 3.9 180 3.28 0 0 0
2019-09-29 3.58 3.58 0 3.58 3.58 3.58 5129 3.9 180 3.25 10700 38306 3
2019-09-26 3.58 3.58 -3.58 0 0 0 0 0 0 0 0 0 0
2019-09-25 3.58 3.58 -3.58 0 0 0 0 0 0 0 0 0 0
2019-09-24 3.58 3.58 -3.58 0 0 0 0 0 0 0 0 0 0
2019-09-22 3.58 3.58 -3.58 0 0 0 0 0 0 0 0 0 0
2019-09-18 3.58 3.58 -3.58 0 0 0 0 0 0 0 0 0 0
2019-09-17 3.58 3.58 -3.58 0 0 0 0 0 0 0 0 0 0
2019-09-15 3.26 3.58 0.32 3.58 3.58 3.57 0 0 154 2.94 14391 51502 8
2019-09-12 3.26 3.26 0.32 3.58 3.58 3.57 2241 3.58 154 2.94 6730 24078 7
2019-09-11 3.26 3.26 -3.26 0 0 0 0 0 154 2.94 0 0 0
2019-09-10 3.26 3.26 -3.26 0 0 0 0 0 154 2.94 0 0 0
2019-09-09 3.26 3.26 -3.26 0 0 0 2000 3.57 154 2.94 0 0 0
2019-09-08 3.26 3.26 -3.26 0 0 0 0 0 154 2.94 0 0 0
2019-09-05 3.26 3.26 0 3.26 3.26 3.26 0 0 154 2.94 4030 13139 6
2019-08-25 2.97 3.26 0.29 3.26 3.26 3.25 0 0 0 0 9904 32247 5
2019-08-22 2.97 2.97 0.1 3.07 3.07 3 0 0 0 0 4054 12302 8
2019-08-21 2.97 2.97 -2.97 0 0 0 0 0 0 0 0 0 0
2019-08-20 2.97 2.97 -2.97 0 0 0 2200 3.2 230 2.68 0 0 0
2019-08-19 2.97 2.97 -2.97 0 0 0 6650 3.24 230 2.68 0 0 0
2019-08-18 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-15 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-15 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-15 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-08 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-07 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-06 0 2.97 0 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-05 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-04 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-01 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-01 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-08-01 2.97 2.97 -2.97 0 0 0 2229 3.24 230 2.68 0 0 0
2019-07-25 2.97 2.97 -2.97 0 0 0 2000 3.24 0 0 0 0 0
2019-07-24 2.97 2.97 -2.97 0 0 0 2000 3.24 234 2.68 0 0 0
2019-07-22 2.97 2.97 -2.97 0 0 0 2000 3.24 234 2.68 0 0 0
2019-07-21 2.97 2.97 -2.97 0 0 0 2000 3.24 234 2.68 0 0 0
2019-07-18 2.97 2.97 -2.97 0 0 0 2000 3.24 234 2.68 0 0 0
2019-07-18 2.97 2.97 -2.97 0 0 0 2000 3.24 234 2.68 0 0 0
2019-07-18 2.97 2.97 -2.97 0 0 0 2000 3.24 234 2.68 0 0 0
2019-06-27 2.97 2.97 0 2.97 2.97 2.68 7428 2.96 1080 2.69 2890 7756 5
2019-06-27 2.97 2.97 0 2.97 2.97 2.68 7428 2.96 1080 2.69 2890 7756 5
2019-06-24 2.97 2.97 -0.29 2.68 2.68 2.68 7468 2.96 0 0 2750 7370 1
2019-06-23 2.97 2.97 -0.29 2.68 2.68 2.68 7468 2.96 0 0 2810 7531 4
2019-06-20 2.97 2.97 -0.29 2.68 2.68 2.68 7468 2.96 0 0 1240 3323 1
2019-06-20 2.97 2.97 -0.29 2.68 2.68 2.68 7468 2.96 0 0 1240 3323 1
2019-06-20 2.97 2.97 -0.29 2.68 2.68 2.68 7468 2.96 0 0 1240 3323 1
2019-06-13 2.97 2.97 -2.97 0 0 0 4270 2.98 0 0 0 0 0
2019-06-12 2.97 2.97 -2.97 0 0 0 2270 3 0 0 0 0 0
2019-06-11 2.97 2.97 -2.97 0 0 0 2270 3 0 0 0 0 0
2019-06-10 2.97 2.97 -2.97 0 0 0 1770 3.09 0 0 0 0 0
2019-06-09 2.97 2.97 -2.97 0 0 0 1770 3.09 0 0 0 0 0
2019-06-03 0 2.97 0 0 0 0 1770 3.09 0 0 0 0 0
2019-06-02 0 2.97 0 0 0 0 1500 3.25 0 0 0 0 0
2019-05-30 2.97 2.97 -2.97 0 0 0 1500 3.25 0 0 0 0 0
2019-05-23 2.97 2.97 -2.97 0 0 0 1500 3.26 0 0 0 0 0
2019-05-22 2.97 2.97 -2.97 0 0 0 1750 3.26 0 0 0 0 0
2019-05-21 0 2.97 0 0 0 0 1750 3.26 0 0 0 0 0
2019-05-20 0 2.97 0 0 0 0 1750 3.26 0 0 0 0 0
2019-05-19 0 2.97 0 0 0 0 1750 3.26 0 0 0 0 0
2019-05-16 0 2.97 0 0 0 0 1750 3.26 0 0 0 0 0
2019-05-15 2.97 2.97 -2.97 0 0 0 1750 3.26 0 0 0 0 0
2019-05-14 2.97 2.97 -2.97 0 0 0 1750 3.26 0 0 0 0 0
2019-05-13 0 2.97 0 0 0 0 1750 3.26 0 0 0 0 0
2019-05-12 0 2.97 0 0 0 0 1750 3.26 0 0 0 0 0
2019-05-09 0 2.97 0 0 0 0 1500 3.26 0 0 0 0 0
2019-05-06 2.97 2.97 -2.97 0 0 0 0 0 0 0 0 0 0
2019-05-05 2.97 2.97 -2.97 0 0 0 138 3.25 0 0 0 0 0
2019-05-02 2.97 2.97 -2.97 0 0 0 138 3.25 0 0 0 0 0
2019-04-30 2.97 2.97 -2.97 0 0 0 138 3.25 0 0 0 0 0
2019-04-24 2.97 2.97 -2.97 0 0 0 138 3.25 0 0 0 0 0
2019-04-23 2.97 2.97 -2.97 0 0 0 239 3 300 2.68 0 0 0
2019-04-22 2.97 2.97 -2.97 0 0 0 239 3 300 2.68 0 0 0
2019-04-21 2.97 2.97 -2.97 0 0 0 239 3 300 2.68 0 0 0
2019-04-18 2.97 2.97 -2.97 0 0 0 239 3 0 0 0 0 0
2019-04-17 2.97 2.97 -2.97 0 0 0 239 3 0 0 0 0 0
2019-04-16 2.97 2.97 0.03 3 3 3 239 3 280 2.68 300 900 1
2019-04-15 2.97 2.97 -2.97 0 0 0 138 3.25 280 2.68 0 0 0
2019-04-14 2.97 2.97 -2.97 0 0 0 138 3.25 0 0 0 0 0
2019-04-11 2.97 2.97 -2.97 0 0 0 138 3.25 0 0 0 0 0
2019-04-10 2.97 2.97 -2.97 0 0 0 138 3.25 1100 2.69 0 0 0
2019-04-03 0 2.97 0 0 0 0 786 3.2 0 0 0 0 0
2019-04-02 0 2.97 0 0 0 0 786 3.2 0 0 0 0 0
2019-04-01 2.97 2.97 -2.97 0 0 0 786 3.2 0 0 0 0 0
2019-03-27 2.97 2.97 -2.97 0 0 0 786 3.2 260 2.68 0 0 0
2019-03-26 2.97 2.97 -2.97 0 0 0 385 3.25 860 2.7 0 0 0
2019-03-25 2.97 2.97 -2.97 0 0 0 385 3.25 260 2.68 0 0 0
2019-03-24 2.97 2.97 -2.97 0 0 0 385 3.25 260 2.68 0 0 0
2019-03-21 2.97 2.97 -2.97 0 0 0 385 3.25 260 2.68 0 0 0
2019-03-20 2.97 2.97 -2.97 0 0 0 786 3.25 260 2.68 0 0 0
2019-03-19 2.97 2.97 -2.97 0 0 0 786 3.25 260 2.68 0 0 0
2019-03-14 2.97 2.97 -2.97 0 0 0 786 3.25 260 2.68 0 0 0
2019-03-11 2.97 2.97 -2.97 0 0 0 786 3.25 1000 2.68 0 0 0
2019-03-10 2.97 2.97 -2.97 0 0 0 539 3.25 1000 2.68 0 0 0
2019-02-27 2.97 2.97 -0.07 2.9 3 2.86 780 3.2 5000 2.82 3184 9479 5
2019-02-25 2.97 2.97 -2.97 0 0 0 1280 3.1 5000 2.82 0 0 0
2019-02-17 2.97 2.97 -0.17 2.8 2.93 2.8 280 3.25 2000 2.72 4000 11587 5
2019-02-14 2.97 2.97 -2.97 0 0 0 280 3.25 4000 2.75 0 0 0
2019-01-10 2.97 2.97 -2.97 0 0 0 2656 3.09 500 2.68 0 0 0
2018-12-30 0 2.97 0 0 0 0 2330 3.04 1000 2.73 0 0 0
2018-12-27 2.97 2.97 -2.97 0 0 0 2330 3.04 1000 2.73 0 0 0
2018-12-26 2.97 2.97 -0.22 2.75 2.75 2.75 3940 3.04 1000 2.72 500 1375 1
2018-12-25 2.97 2.97 -2.97 0 0 0 3440 3.04 1000 2.69 0 0 0
2018-12-24 2.97 2.97 -2.97 0 0 0 2440 3 1000 2.69 0 0 0
2018-11-14 2.97 2.97 -2.97 0 0 0 1250 3.22 248 2.68 0 0 0
2018-11-13 2.97 2.97 0.03 3 3 3 1250 3.22 0 0 3000 9000 1
2018-11-12 2.97 2.97 0.03 3 3 3 1250 3.22 1500 2.68 1950 5850 2
2018-11-11 2.97 2.97 -2.97 0 0 0 2550 3.18 0 0 0 0 0
2018-11-01 2.97 2.97 -2.97 0 0 0 4550 2.8 328 2.68 0 0 0
2018-10-31 2.97 2.97 -2.97 0 0 0 4100 2.8 0 0 0 0 0
2018-10-30 2.97 2.97 -0.22 2.75 2.8 2.68 9799 2.8 450 2.68 2170 5902 5
2018-10-29 2.97 2.97 -0.29 2.68 2.68 2.68 8699 3.2 0 0 248 665 1
2018-10-28 2.97 2.97 -2.97 0 0 0 8699 3.2 0 0 0 0 0
2018-10-25 2.97 2.97 -0.27 2.7 2.7 2.7 8699 3.2 0 0 677 1828 1
2018-10-24 2.97 2.97 -0.29 2.68 2.74 2.68 8699 3.2 0 0 5556 15033 5
2018-10-23 2.97 2.97 -2.97 0 0 0 8699 3.25 300 2.68 0 0 0
2018-10-22 2.97 2.97 -2.97 0 0 0 7199 3.26 7300 2.8 0 0 0
2018-10-21 2.97 2.97 -2.97 0 0 0 7199 3.26 0 0 0 0 0
2018-10-18 2.97 2.97 -2.97 0 0 0 1500 3.26 0 0 0 0 0
2018-10-17 2.97 2.97 -2.97 0 0 0 0 0 1150 2.9 0 0 0
2018-10-16 3.3 2.97 -0.33 2.97 2.97 2.97 1863 3.5 0 0 16341 48532 5
2018-10-15 3.3 3.3 -3.3 0 0 0 13024 2.97 0 0 0 0 0
2018-10-14 3.3 3.3 -3.3 0 0 0 8024 2.97 0 0 0 0 0
2018-10-11 3.3 3.3 -0.33 2.97 2.97 2.97 8024 2.97 0 0 2300 6831 1
2018-10-10 0 3.3 0 0 0 0 10324 3.5 0 0 0 0 0
2018-10-09 0 3.3 0 0 0 0 10324 3.5 0 0 0 0 0
2018-10-08 3.3 3.3 -3.3 0 0 0 10324 3.5 0 0 0 0 0
2018-10-02 3.3 3.3 -3.3 0 0 0 10725 3.6 1500 3 0 0 0
2018-10-01 3.3 3.3 -3.3 0 0 0 3324 3.62 1500 3 0 0 0
2018-09-30 3.3 3.3 0 3.3 3.3 3.3 3324 3.62 1720 3 400 1320 1
2018-09-13 3.65 3.65 -0.36 3.29 3.29 3.29 9112 3.97 0 0 1207 3972 3
2018-09-12 3.65 3.65 -3.65 0 0 0 9522 3.6 113 3.29 0 0 0
2018-09-10 3.65 3.65 -3.65 0 0 0 9522 3.6 113 3.29 0 0 0
2018-09-09 3.65 3.65 -3.65 0 0 0 9112 3.97 113 3.29 0 0 0
2018-09-06 3.65 3.65 -3.65 0 0 0 9112 3.97 2913 3.3 0 0 0
2018-09-05 3.65 3.65 -3.65 0 0 0 7312 3.86 2113 3.29 0 0 0
2018-09-04 3.65 3.65 -0.35 3.3 3.3 3.3 5071 3.86 662 3.34 600 1980 2
2018-09-03 3.65 3.65 -0.36 3.29 3.4 3.29 8321 3.86 113 3.29 3150 10605 5
2018-09-02 3.65 3.65 -0.18 3.47 3.47 3.47 8321 3.8 592 3.46 250 868 1
2018-08-30 3.65 3.65 0.34 3.99 3.99 3.5 6221 4.01 950 3.51 400 1523 2
2018-08-29 3.65 3.65 -3.65 0 0 0 4121 3.99 200 3.29 0 0 0
2018-08-28 3.65 3.65 -3.65 0 0 0 3891 3.99 200 3.29 0 0 0
2018-08-27 3.65 3.65 -3.65 0 0 0 3891 3.99 0 0 0 0 0
2018-08-26 0 3.65 0 0 0 0 3891 3.99 0 0 0 0 0
2018-08-19 3.65 3.65 -3.65 0 0 0 3891 3.99 0 0 0 0 0
2018-08-15 3.65 3.65 -3.65 0 0 0 4261 3.75 0 0 0 0 0
2018-08-12 3.65 3.65 -3.65 0 0 0 3841 4 0 0 0 0 0
2018-08-02 3.65 3.65 -3.65 0 0 0 3891 4 500 3.34 0 0 0
2018-08-01 3.65 3.65 -3.65 0 0 0 4121 3.98 200 3.32 0 0 0
2018-07-31 3.65 3.65 -3.65 0 0 0 6121 3.98 1335 3.31 0 0 0
2018-07-30 3.65 3.65 -3.65 0 0 0 6001 3.75 1200 3.31 0 0 0
2018-07-29 3.65 3.65 -3.65 0 0 0 6001 3.75 1000 3.3 0 0 0
2018-07-24 3.65 3.65 -3.65 0 0 0 2405 3.75 1000 3.29 0 0 0
2018-07-15 4.05 4.05 -4.05 0 0 0 6794 4.23 1180 3.67 0 0 0
2018-07-12 4.05 4.05 -4.05 0 0 0 6794 4.23 1180 3.67 0 0 0
2018-07-09 4.05 4.05 -4.05 0 0 0 4794 4.18 1180 3.67 0 0 0
2018-07-08 4.05 4.05 0.14 4.19 4.19 4 3974 4.18 2720 3.67 600 2488 3
2018-07-05 4.05 4.05 -4.05 0 0 0 4194 4 2720 3.67 0 0 0
2018-07-03 4.05 4.05 -0.39 3.66 3.8 3.65 7114 3.65 2080 3.77 2500 9431 4
2018-07-02 4.05 4.05 -4.05 0 0 0 6664 4.23 1281 3.68 0 0 0
2018-06-28 4.05 4.05 -4.05 0 0 0 6664 4.19 1281 3.68 0 0 0
2018-06-27 4.05 4.05 -4.05 0 0 0 8809 4.21 1281 3.68 0 0 0
2018-06-26 4.05 4.05 -4.05 0 0 0 8809 4.21 1100 3.67 0 0 0
2018-06-25 4.05 4.05 -4.05 0 0 0 8809 4.21 1100 3.67 0 0 0
2018-06-21 4.05 4.05 -4.05 0 0 0 8459 4.23 1100 3.67 0 0 0
2018-06-20 4.05 4.05 -4.05 0 0 0 17754 4.23 1282 3.66 0 0 0
2018-06-19 4.05 4.05 -4.05 0 0 0 7809 4.23 1100 3.65 0 0 0
2018-06-14 4.05 4.05 -4.05 0 0 0 7809 4.23 1100 3.66 0 0 0
2018-06-13 4.05 4.05 -4.05 0 0 0 7809 4.23 380 3.68 0 0 0
2018-05-31 4.05 4.05 -4.05 0 0 0 4485 4.34 1809 3.9 0 0 0
2018-05-30 4.05 4.05 -0.15 3.9 4 3.9 5620 4.38 2809 3.9 951 3799 2
2018-05-29 4.05 4.05 -4.05 0 0 0 3985 4.39 3760 4 0 0 0
2018-05-28 4.05 4.05 0.1 4.15 4.15 4.15 14280 4.39 2860 3.9 1500 6225 2
2018-05-23 4.05 4.05 -4.05 0 0 0 12940 4.39 4041 3.91 0 0 0
2018-05-22 4.05 4.05 -0.15 3.9 3.9 3.9 12940 4.24 3941 3.9 1340 5226 1
2018-05-21 4.05 4.05 -4.05 0 0 0 7045 4.1 1281 3.86 0 0 0
2018-05-20 4.05 4.05 -0.15 3.9 3.9 3.9 2794 4.24 1273 3.86 380 1482 1
2018-05-17 4.05 4.05 -4.05 0 0 0 2794 4.24 1473 3.85 0 0 0
2018-05-16 4.05 4.05 -4.05 0 0 0 2794 4.24 3473 3.85 0 0 0
2018-05-15 4.05 4.05 -4.05 0 0 0 3094 4.29 3476 3.86 0 0 0
2018-05-14 4.05 4.05 -4.05 0 0 0 3094 4.29 1726 3.77 0 0 0
2018-05-13 4.05 4.05 -4.05 0 0 0 3094 4.37 1600 3.91 0 0 0
2018-04-30 4.05 4.05 -0.05 4 4 3.9 1544 4.29 2330 3.7 3570 14206 10
2018-04-29 4.05 4.05 -4.05 0 0 0 1874 4.11 2500 3.9 0 0 0
2018-04-26 4.05 4.05 -4.05 0 0 0 1409 4.29 2500 3.92 0 0 0
2018-03-18 4.4 4.4 -4.4 0 0 0 7068 4.4 1750 4.05 0 0 0
2018-03-15 4.4 4.4 -0.31 4.09 4.1 4.09 10168 4.31 900 4.01 3000 12276 2
2018-03-14 4.4 4.4 -4.4 0 0 0 10328 4.34 1900 4.02 0 0 0
2018-03-13 4.01 4.4 0.21 4.22 4.41 4.22 438 4.41 3990 4.03 11252 49499 11
2018-03-12 4.08 4.01 0.02 4.1 4.1 3.9 0 0 2600 3.8 8300 33285 7
2018-03-11 4.08 4.08 -4.08 0 0 0 0 0 2700 4.1 0 0 0
2018-03-08 4.08 4.08 -4.08 0 0 0 0 0 1200 4.1 0 0 0
2018-03-07 4.08 4.08 0.05 4.13 4.13 4.13 165 4.48 5200 4.1 877 3622 2
2018-03-06 4.08 4.08 0.07 4.15 4.15 4.15 665 4.46 1200 4.1 1602 6648 1
2018-03-05 4.4 4.08 -0.25 4.15 4.15 4.02 5103 4.46 664 4.1 10000 40833 10
2018-03-04 4.4 4.4 -0.29 4.11 4.11 4.03 5103 4.59 5150 4.06 5000 20380 4
2018-03-01 4.4 4.4 -4.4 0 0 0 5103 4.62 2150 4.02 0 0 0
2018-02-28 4.4 4.4 -0.34 4.06 4.07 4.06 5103 4.69 150 3.98 3002 12203 3
2018-02-27 4.4 4.4 -0.1 4.3 4.3 4.3 11241 4.3 3256 4.06 2100 9030 1
2018-02-26 4.4 4.4 -4.4 0 0 0 6646 4.73 135 3.97 0 0 0
2018-02-25 4.4 4.4 -4.4 0 0 0 5665 4.83 2635 4.2 0 0 0
2018-02-22 4.4 4.4 -0.4 4 4.3 4 4665 4.69 1000 4.2 1000 4197 3
2018-02-21 4.4 4.4 -0.1 4.3 4.3 4.3 5532 4.3 2500 4.15 6645 28574 2
2018-02-20 4.4 4.4 -4.4 0 0 0 3165 4.73 1180 4.15 0 0 0
2018-02-19 4.4 4.4 -0.1 4.3 4.3 4.3 3000 4.73 1180 4.15 600 2580 1
2018-02-18 4.57 4.4 -0.17 4.4 4.56 4.4 7810 4.66 1000 4.15 9220 40584 5
2018-02-15 4.52 4.57 0.27 4.79 4.79 4.4 5180 4.74 1000 4.1 13697 62604 7
2018-02-14 4.52 4.52 -4.52 0 0 0 27350 4.65 135 4.07 0 0 0
2018-02-13 4.52 4.52 -4.52 0 0 0 18230 4.57 2135 4.1 0 0 0
2018-02-12 4.52 4.52 0.32 4.84 4.84 4.09 17730 4.9 0 0 501 2050 2
2018-02-11 4.52 4.52 -4.52 0 0 0 16730 4.9 175 4.07 0 0 0
2018-02-08 4.52 4.52 -4.52 0 0 0 1500 4.73 1000 4.18 0 0 0
2018-02-07 4.52 4.52 -4.52 0 0 0 1680 4.8 180 4.08 0 0 0
2018-02-06 5.02 4.52 -0.5 4.52 4.52 4.52 3085 4.95 0 0 17480 79010 8
2018-02-05 5.02 5.02 -0.5 4.52 4.52 4.52 6860 4.94 0 0 600 2712 1
2018-02-04 5.02 5.02 -0.5 4.52 4.52 4.52 10305 4.97 0 0 4000 18080 5
2018-02-01 4.83 5.02 -0.18 4.65 5.11 4.65 1430 5.24 3950 4.61 26369 132395 17
2018-01-31 4.93 4.83 -0.42 4.51 5.04 4.5 972 5.02 0 0 11000 53175 7
2018-01-30 4.67 4.93 0.37 5.04 5.13 4.85 0 0 2145 4.8 16290 80360 16
2018-01-29 4.67 4.67 0.03 4.7 4.7 4.7 2500 4.89 2500 4.41 4852 22804 5
2018-01-28 4.25 4.67 0.42 4.67 4.67 4.64 0 0 1180 4.2 20972 97909 20
2018-01-24 3.9 4.25 0.39 4.29 4.29 4.13 0 0 15610 4.29 8341 35414 6
2018-01-23 3.9 3.9 -3.9 0 0 0 2818 4.13 5451 3.77 0 0 0
2018-01-22 3.9 3.9 -3.9 0 0 0 1712 4 5451 3.77 0 0 0
2018-01-21 3.9 3.9 -3.9 0 0 0 1712 4.13 5451 3.8 0 0 0
2018-01-18 3.9 3.9 0.22 4.12 4.12 4.06 1650 4.14 4011 3.71 2600 10676 2
2018-01-17 3.9 3.9 -0.19 3.71 4 3.71 3150 4.14 5611 3.71 3914 15650 2
2018-01-16 3.9 3.9 0.1 4 4 3.95 3189 4 5811 3.71 2834 11319 5
2018-01-15 3.9 3.9 -0.19 3.71 4 3.71 2309 4.19 5811 3.71 1941 7715 3
2018-01-14 3.9 3.9 0.1 4 4 4 4507 4.13 5731 3.67 2000 8000 1
2018-01-11 3.9 3.9 -3.9 0 0 0 4327 4.13 6150 3.69 0 0 0
2018-01-10 3.9 3.9 -3.9 0 0 0 4327 4.13 6339 3.67 0 0 0
2018-01-09 3.9 3.9 -3.9 0 0 0 4327 4.2 6339 3.67 0 0 0
2018-01-08 3.9 3.9 -3.9 0 0 0 4327 4.25 6339 3.67 0 0 0
2018-01-04 3.9 3.9 -0.24 3.66 3.66 3.66 2327 4.25 4140 3.66 250 915 1
2018-01-03 3.9 3.9 -3.9 0 0 0 4327 4.24 5550 3.69 0 0 0
2018-01-02 3.9 3.9 -3.9 0 0 0 2357 4.29 4555 3.66 0 0 0
2017-12-31 3.95 3.9 -0.05 3.9 3.9 3.9 2827 4.29 2181 3.67 3000 11700 1
2017-12-28 3.95 3.95 -3.95 0 0 0 2827 4.17 3200 3.66 0 0 0
2017-12-27 3.95 3.95 -3.95 0 0 0 2150 4.22 4878 3.74 0 0 0
2017-12-26 3.95 3.95 -0.2 3.75 4 3.73 4150 4 4700 3.72 2200 8716 8
2017-12-25 3.95 3.95 -3.95 0 0 0 4150 4 4700 3.72 0 0 0
2017-12-19 3.95 3.95 0.05 4 4 4 3500 4.33 2000 3.65 1000 4000 2
2017-12-18 3.95 3.95 0.05 4 4 4 4000 4.2 2000 3.65 600 2400 1
2017-12-17 3.95 3.95 -3.95 0 0 0 3500 4.33 2000 3.65 0 0 0
2017-12-14 3.95 3.95 -3.95 0 0 0 2000 4.34 2000 3.65 0 0 0
2017-12-13 3.95 3.95 -3.95 0 0 0 2000 4.34 2145 3.67 0 0 0
2017-12-12 4.04 3.95 -0.14 3.9 4.1 3.65 2000 4.34 2125 3.65 3900 15387 5
2017-12-11 4.04 4.04 -0.04 4 4 4 0 0 0 0 2019 8076 1
2017-12-10 4.02 4.04 0.07 4.09 4.09 3.95 2712 4.42 200 3.62 4200 16970 3
2017-12-07 4.02 4.02 -4.02 0 0 0 4712 4.1 200 3.62 0 0 0
2017-12-06 4.23 4.02 -0.23 4 4.1 4 5772 4.46 1355 3.88 2750 11064 3
2017-12-05 4.23 4.23 0.1 4.33 4.33 4.25 2281 4.46 1355 3.88 1000 4319 2
2017-12-04 4.23 4.23 -4.23 0 0 0 2545 4.25 355 3.81 0 0 0
2017-12-03 4.23 4.23 -4.23 0 0 0 895 4.25 155 3.81 0 0 0
2017-11-29 4.23 4.23 -4.23 0 0 0 350 4.25 155 3.81 0 0 0
2017-11-27 3.89 3.89 0.36 4.25 4.25 4.25 2129 4.25 3337 3.85 9 38 1
2017-11-26 3.89 3.89 -3.89 0 0 0 2138 4.25 337 3.65 0 0 0
2017-11-23 3.89 3.89 -3.89 0 0 0 138 4.25 337 3.65 0 0 0
2017-11-22 3.89 3.89 0.36 4.25 4.25 4.25 138 4.25 1337 3.65 65 277 3
2017-11-21 3.89 3.89 -3.89 0 0 0 203 4.25 182 3.65 0 0 0
2017-11-20 3.89 3.89 -3.89 0 0 0 203 4.25 321 3.65 0 0 0
2017-11-19 4.3 3.89 -0.38 3.92 3.92 3.87 5575 4.3 0 0 8000 31139 10
2017-11-16 4.3 4.3 -4.3 0 0 0 1325 4.49 972 3.87 0 0 0
2017-11-15 4.3 4.3 -0.38 3.92 3.92 3.92 5233 4.49 0 0 1000 3920 1
2017-11-14 4.3 4.3 -4.3 0 0 0 5108 4.49 0 0 0 0 0
2017-11-13 4.3 4.3 -4.3 0 0 0 3983 4.49 2125 3.9 0 0 0
2017-11-12 4.3 4.3 -0.28 4.02 4.02 4.02 1271 4.49 2125 3.9 1000 4020 1
2017-11-09 4.3 4.3 -0.1 4.2 4.2 4.2 1271 4.49 2125 3.94 1035 4347 2
2017-11-08 4.3 4.3 -0.3 4 4 4 5613 4.49 2125 3.9 55 220 1
2017-11-07 4.3 4.3 -4.3 0 0 0 5793 4.49 2125 3.9 0 0 0
2017-11-06 4.3 4.3 -4.3 0 0 0 3081 4.49 2125 3.9 0 0 0
2017-11-05 4.3 4.3 0.2 4.5 4.72 4.5 4613 4.49 1294 3.94 67 313 7
2017-11-02 4.3 4.3 0.2 4.5 4.63 4.31 760 4.69 295 3.91 1440 6452 8
2017-11-01 4.3 4.3 -4.3 0 0 0 130 4.72 170 3.91 0 0 0
2017-10-31 4.3 4.3 -4.3 0 0 0 1850 4.72 0 0 0 0 0
2017-10-30 4.3 4.3 0.35 4.65 4.65 4.59 0 0 0 0 1502 6957 5
2017-10-29 4.73 4.3 -0.42 4.31 4.31 4.26 1850 4.75 0 0 3400 14625 6
2017-10-26 4.73 4.73 -0.37 4.36 4.4 4.32 1200 4.83 0 0 2200 9591 7
2017-10-25 4.44 4.73 0.43 4.87 4.87 4.66 1200 4.83 165 4.02 3000 14188 4
2017-10-24 4.08 4.44 0.4 4.48 4.48 4.2 0 0 2798 4.35 15808 70249 16
2017-10-23 4.08 4.08 -4.08 0 0 0 10050 4.2 1298 4.02 0 0 0
2017-10-22 4.09 4.08 0.06 4.15 4.15 4 10050 4.2 133 3.91 2700 11007 4
2017-10-19 4.08 4.09 0.03 4.11 4.15 4.02 10050 4.2 298 4.02 4100 16781 5
2017-10-18 4.08 4.08 -0.03 4.05 4.05 4.05 10050 4.2 1633 4.01 1000 4050 1
2017-10-17 4.08 4.08 -4.08 0 0 0 8200 4.48 133 3.91 0 0 0
2017-10-16 4.08 4.08 -0.05 4.03 4.03 4.03 8310 4.47 283 4.03 1850 7456 2
2017-10-15 4.31 4.08 -0.28 4.03 4.11 4.03 5150 4.66 2298 4.03 4550 18579 5
2017-10-12 4.31 4.31 -0.11 4.2 4.2 4.2 4500 4.69 133 3.91 300 1260 1
2017-10-11 4.28 4.31 0.04 4.32 4.44 4.26 4500 4.69 318 4.06 3300 14208 3
2017-10-10 4.28 4.28 0.16 4.44 4.44 4.44 920 4.7 224 4.44 165 733 1
2017-10-09 4.12 4.28 0.32 4.44 4.44 4 0 0 133 3.91 10265 43974 11
2017-10-02 4.09 4.09 -0.19 3.9 4.07 3.9 3621 4.3 1542 3.93 1900 7597 4
2017-10-01 4.09 4.09 -4.09 0 0 0 3621 4.3 2329 4.06 0 0 0
2017-09-27 4.27 4.27 0.03 4.3 4.3 4.3 2271 4.3 2305 3.94 25 108 1
2017-09-26 4.27 4.27 -4.27 0 0 0 1646 4.3 2170 3.91 0 0 0
2017-09-25 4.12 4.27 0.18 4.3 4.3 4.25 1646 4.3 6233 4.01 2900 12368 3
2017-09-24 4.12 4.12 0 4.12 4.12 4.12 3900 4.25 6166 4.01 145 597 1
2017-09-20 4.12 4.12 0.01 4.13 4.15 4.13 3900 4.25 6161 4.12 1145 4748 2
2017-09-19 4.12 4.12 -4.12 0 0 0 7150 4.25 7136 4.15 0 0 0
2017-09-18 4.1 4.12 0.05 4.15 4.15 4.1 7150 4.29 6975 4.1 7355 30303 4
2017-09-17 4.1 4.1 0.01 4.11 4.11 4.11 3250 4.49 4000 3.81 153 629 1
2017-09-14 4.01 4.1 0.08 4.09 4.1 4.09 0 0 4000 3.81 2556 10474 3
2017-09-13 4.12 4.01 -0.05 4.07 4.07 3.82 650 4.47 4920 3.82 7130 28617 8
2017-09-12 4.12 4.12 -0.07 4.05 4.05 4.05 1550 4.35 7675 4 500 2025 2
2017-09-11 4.12 4.12 -0.07 4.05 4.05 4.05 650 4.4 6584 4.05 646 2617 2
2017-09-10 4.12 4.12 -0.07 4.05 4.05 4.05 675 4.4 4160 3.84 1300 5265 1
2017-09-07 4.12 4.12 -0.12 4 4 4 675 4.4 4160 3.84 75 300 1
2017-09-06 4.12 4.12 -4.12 0 0 0 1255 4.4 5080 4 0 0 0
2017-09-05 4.12 4.12 -0.13 3.99 3.99 3.99 755 4.49 4080 3.81 1300 5187 1
2017-08-30 4.12 4.12 -0.21 3.91 3.91 3.91 25 4.53 4000 3.81 100 391 1
2017-08-29 4.12 4.12 -4.12 0 0 0 115 4.53 4100 3.81 0 0 0
2017-08-28 4.12 4.12 -4.12 0 0 0 90 4.53 4190 3.83 0 0 0
2017-08-27 4.12 4.12 -4.12 0 0 0 90 4.53 4100 3.81 0 0 0
2017-08-24 4.12 4.12 -0.12 4 4 4 90 4.53 4100 3.81 1000 4000 1
2017-08-22 4.12 4.12 -0.07 4.05 4.14 4.05 2008 4.53 9160 4 1002 4070 6
2017-08-21 4.12 4.12 -0.06 4.06 4.08 4.06 90 4.53 9645 4.01 2250 9145 5
2017-08-20 4.35 4.12 -0.37 3.98 4.25 3.98 25 4.78 1080 3.98 7400 30464 8
2017-08-17 4 4.35 0.4 4.4 4.4 4 0 0 4449 4.04 21049 91642 19
2017-08-16 4.09 4 -0.09 4 4 4 3503 4.2 249 3.81 3980 15920 2
2017-08-13 4.09 4.09 -4.09 0 0 0 7721 4 169 3.81 0 0 0
2017-08-10 4.09 4.09 -4.09 0 0 0 0 0 169 3.81 0 0 0
2017-08-09 4.09 4.09 -0.09 4 4.1 3.91 741 4.22 379 4 2001 8054 5
2017-08-08 4.09 4.09 -0.09 4 4.01 4 741 4.22 11380 3.9 2040 8163 2
2017-08-07 4.09 4.09 -0.25 3.84 3.93 3.84 2781 4.24 13420 4.01 219 847 2
2017-08-06 3.92 4.09 0.18 4.1 4.1 4.06 5710 4.24 16879 3.97 7500 30710 5
2017-08-03 3.92 3.92 -3.92 0 0 0 2040 4.31 10879 4.03 0 0 0
2017-08-02 3.92 3.92 -3.92 0 0 0 2040 4.15 15809 3.91 0 0 0
2017-07-27 4.01 3.92 -0.08 3.93 4 3.9 2040 4.2 7169 3.93 7675 30053 4
2017-07-26 3.88 4.01 0.09 3.97 4.15 3.92 3540 4.19 169 3.81 3001 12049 4
2017-07-25 4.23 3.88 -0.42 3.81 4 3.81 410 4.5 169 3.81 6525 25332 10
2017-07-24 4.23 4.23 -4.23 0 0 0 0 0 0 0 0 0 0
2017-07-17 4.23 4.23 -0.18 4.05 4.05 4.05 520 4.5 3611 3.82 300 1215 1
2017-07-16 4.23 4.23 -4.23 0 0 0 450 4.5 80 3.81 0 0 0
2017-07-12 4.37 4.23 -0.01 4.36 4.36 4.2 70 4.72 8378 4.33 11680 49422 12
2017-07-11 4.84 4.37 -0.47 4.37 4.51 4.36 2450 5.1 3531 4.36 2499 10921 8
2017-07-10 4.71 4.84 0.09 4.8 5.11 4.8 2920 4.94 7565 4.51 16805 81375 14
2017-07-09 4.3 4.71 0.43 4.73 4.73 4.57 0 0 0 0 37737 177694 39
2017-07-02 3.54 3.75 0.29 3.83 3.89 3.55 2440 3.89 0 0 9432 35356 13
2017-06-28 3.54 3.54 -3.54 0 0 0 3290 3.88 0 0 0 0 0
2017-06-22 3.54 3.54 -3.54 0 0 0 3765 3.88 0 0 0 0 0
2017-06-21 3.54 3.54 -0.24 3.3 3.65 3.3 3765 3.78 3514 3.31 50 168 2
2017-06-20 3.54 3.54 -3.54 0 0 0 3290 3.8 3555 3.31 0 0 0
2017-06-19 3.54 3.54 -0.24 3.3 3.3 3.3 3290 3.8 5055 3.31 25 83 1
2017-06-18 3.54 3.54 -0.24 3.3 3.3 3.3 3290 3.8 2580 3.3 20 66 1
2017-06-15 3.54 3.54 -3.54 0 0 0 3290 3.8 100 3.3 0 0 0
2017-06-14 3.54 3.54 -3.54 0 0 0 5373 3.82 1100 3.3 0 0 0
2017-06-13 3.54 3.54 0.29 3.83 3.83 3.83 5873 3.82 100 3.3 87 334 3
2017-06-12 3.54 3.54 0.29 3.83 3.83 3.82 5460 3.82 82 3.55 50 191 2
2017-06-11 3.54 3.54 0.29 3.83 3.83 3.83 5462 3.82 1582 3.55 25 96 1
2017-06-08 3.54 3.54 -3.54 0 0 0 5487 3.82 82 3.55 0 0 0
2017-06-07 3.54 3.54 0.29 3.83 3.83 3.83 5487 3.82 5020 3.35 145 555 4
2017-06-06 3.54 3.54 -3.54 0 0 0 5632 3.82 5020 3.3 0 0 0
2017-06-04 3.54 3.54 -0.28 3.26 3.26 3.25 5632 3.82 20 3.3 368 1199 2
2017-06-01 3.54 3.54 0.34 3.88 3.89 3.88 3290 3.88 0 0 360 1401 11
2017-05-31 3.54 3.54 -3.54 0 0 0 3500 3.88 0 0 0 0 0
2017-05-30 3.54 3.54 -3.54 0 0 0 3500 3.88 1050 3.25 0 0 0
2017-05-28 3.54 3.54 -3.54 0 0 0 2000 3.89 1110 3.25 0 0 0
2017-05-25 3.54 3.54 -3.54 0 0 0 2000 3.89 1600 3.26 0 0 0
2017-05-24 3.54 3.54 -3.54 0 0 0 4944 3.85 1600 3.26 0 0 0
2017-05-22 3.54 3.54 -0.34 3.2 3.2 3.2 4944 3.85 1000 3.38 495 1584 1
2017-05-21 3.54 3.54 0.01 3.55 3.55 3.55 4944 3.85 1075 3.38 1000 3550 1
2017-05-18 3.54 3.54 -3.54 0 0 0 4944 3.85 1000 3.38 0 0 0
2017-05-17 3.54 3.54 -0.12 3.42 3.43 3.42 2944 3.85 1371 3.38 160 548 2
2017-05-16 3.92 3.54 -0.38 3.54 3.57 3.53 4900 4 0 0 4500 15928 9
2017-05-15 3.92 3.92 -0.33 3.59 3.59 3.59 6400 3.99 0 0 1000 3590 2
2017-05-14 3.92 3.92 -3.92 0 0 0 6000 4 0 0 0 0 0
2017-05-11 3.92 3.92 -3.92 0 0 0 5000 4 100 3.58 0 0 0
2017-05-10 3.92 3.92 0.03 3.95 3.95 3.95 3500 4.19 294 3.95 501 1979 1
2017-05-04 3.63 3.63 -3.63 0 0 0 2500 3.97 100 3.31 0 0 0
2017-05-03 3.63 3.63 -3.63 0 0 0 4780 3.97 100 3.31 0 0 0
2017-05-02 3.63 3.63 -3.63 0 0 0 4780 3.97 100 3.31 0 0 0
2017-04-30 3.63 3.63 -3.63 0 0 0 4780 3.97 0 0 0 0 0
2017-04-27 3.63 3.63 -0.27 3.36 3.42 3.36 1000 3.99 0 0 1000 3390 2
2017-04-26 3.63 3.63 -3.63 0 0 0 1000 3.99 2500 3.42 0 0 0
2017-04-24 3.63 3.63 -3.63 0 0 0 1500 3.9 1000 3.42 0 0 0
2017-04-23 3.63 3.63 -0.18 3.45 3.57 3.45 1230 3.99 1200 3.42 2500 8783 6
2017-04-20 3.63 3.63 -0.19 3.44 3.77 3.44 1000 3.99 1700 3.44 365 1304 3
2017-04-19 3.63 3.63 -3.63 0 0 0 1130 3.99 3200 3.42 0 0 0
2017-04-18 3.63 3.63 -0.03 3.6 3.6 3.6 1000 3.99 1500 3.41 1500 5400 2
2017-04-13 3.63 3.63 0.02 3.65 3.65 3.64 1000 3.99 1500 3.41 2280 8312 2
2017-04-12 3.52 3.63 0.09 3.61 3.67 3.61 2000 3.87 1500 3.41 6000 21795 5
2017-04-11 3.52 3.52 -0.01 3.51 3.6 3.41 2000 3.87 1100 3.41 11588 40739 11
2017-04-10 3.75 3.52 -0.23 3.52 3.52 3.52 5770 3.97 1000 3.41 3030 10666 4
2017-04-09 3.75 3.75 -3.75 0 0 0 3270 3.94 4615 3.45 0 0 0
2017-04-06 3.74 3.75 0.25 3.99 4.03 3.37 3270 3.97 0 0 9743 36544 17
2017-04-05 3.74 3.74 -3.74 0 0 0 6513 3.37 0 0 0 0 0
2017-04-04 3.74 3.74 -3.74 0 0 0 3413 3.37 0 0 0 0 0
2017-04-03 3.74 3.74 -3.74 0 0 0 3413 3.37 0 0 0 0 0
2017-04-02 3.74 3.74 -3.74 0 0 0 1000 4.11 0 0 0 0 0
2017-03-30 3.74 3.74 -0.14 3.6 3.61 3.6 1000 4.11 0 0 1000 3609 2
2017-03-29 3.41 3.74 0.34 3.75 3.75 3.73 0 0 0 0 4000 14975 7
2017-03-28 3.41 3.41 -3.41 0 0 0 2693 3.73 1500 3.32 0 0 0
2017-03-27 3.41 3.41 -3.41 0 0 0 4193 3.68 0 0 0 0 0
2017-03-26 3.41 3.41 0.09 3.5 3.5 3.49 4193 3.72 0 0 1300 4546 2
2017-03-23 3.41 3.41 0.09 3.5 3.5 3.5 4193 3.71 4000 3.31 500 1750 1
2017-03-22 3.41 3.41 -3.41 0 0 0 4000 3.71 0 0 0 0 0
2017-03-21 3.41 3.41 -3.41 0 0 0 4000 3.71 0 0 0 0 0
2017-03-20 3.41 3.41 -0.11 3.3 3.3 3.3 3000 3.71 0 0 637 2102 1
2017-03-19 3.41 3.41 -3.41 0 0 0 3000 3.71 0 0 0 0 0
2017-03-16 3.41 3.41 -0.11 3.3 3.3 3.3 4000 3.49 0 0 300 990 1
2017-03-12 3.41 3.41 -0.11 3.3 3.3 3.3 2500 3.74 500 3.07 2738 9035 2
2017-03-02 3.41 3.41 -0.31 3.1 3.1 3.1 1500 3.59 1346 3.1 1000 3100 1
2017-03-01 3.41 3.41 -3.41 0 0 0 2500 3.59 0 0 0 0 0
2017-02-20 3.41 3.41 -3.41 0 0 0 1000 3.75 0 0 0 0 0
2017-02-19 3.41 3.41 -3.41 0 0 0 1000 3.75 0 0 0 0 0
2017-02-16 3.41 3.41 -3.41 0 0 0 0 0 0 0 0 0 0
2017-02-15 3.41 3.41 -3.41 0 0 0 1000 3.71 0 0 0 0 0
2017-02-14 3.41 3.41 -3.41 0 0 0 1000 3.71 0 0 0 0 0
2017-02-13 3.41 3.41 -3.41 0 0 0 1000 3.71 0 0 0 0 0
2017-02-12 3.41 3.41 -0.14 3.27 3.27 3.27 1000 3.71 0 0 380 1243 1
2017-02-09 3.41 3.41 -3.41 0 0 0 1000 3.71 0 0 0 0 0
2017-02-08 3.41 3.41 0.09 3.5 3.5 3.5 1000 3.71 0 0 1500 5250 1
2017-02-07 3.47 3.41 0.08 3.55 3.55 3.26 2500 3.59 0 0 3000 10215 2
2017-02-06 3.47 3.47 -0.21 3.26 3.26 3.26 5100 3.59 0 0 2000 6520 3
2017-02-05 3.47 3.47 -0.21 3.26 3.26 3.15 5100 3.6 212 3.14 1902 5998 3
2017-02-02 3.47 3.47 -3.47 0 0 0 5100 3.8 2062 3.15 0 0 0
2017-02-01 3.47 3.47 -0.34 3.13 3.13 3.13 1000 3.81 0 0 25 78 1
2017-01-31 3.47 3.47 -0.03 3.44 3.44 3.44 1000 3.81 0 0 43 148 1
2017-01-30 3.47 3.47 -0.03 3.44 3.45 3.44 0 0 43 3.44 2150 7416 2
2017-01-29 3.81 3.47 -0.34 3.47 3.47 3.46 6364 3.9 193 3.44 4000 13865 3
2017-01-26 3.81 3.81 -0.36 3.45 3.5 3.45 6250 3.98 3513 3.46 1380 4771 3
2017-01-24 3.81 3.81 -3.81 0 0 0 2500 3.93 193 3.44 0 0 0
2017-01-23 3.81 3.81 -0.31 3.5 3.5 3.5 3000 4.19 2193 3.52 745 2608 2
2017-01-22 3.81 3.81 -0.22 3.59 3.59 3.59 3000 4.19 0 0 320 1149 1
2017-01-19 3.81 3.81 -0.31 3.5 3.54 3.43 777 3.74 211 3.43 2745 9578 5
2017-01-18 3.9 3.81 0.16 4.06 4.06 3.73 0 0 1000 3.54 5227 19909 11
2017-01-17 4.07 3.9 -0.3 3.77 4.11 3.77 3964 4.45 3000 3.78 3000 11705 5
2017-01-16 3.74 4.07 0.37 4.11 4.11 3.94 0 0 4611 4.11 37752 153788 36
2017-01-15 3.4 3.74 0.34 3.74 3.74 3.74 0 0 846 3.2 5170 19336 7
2017-01-11 3.4 3.4 -3.4 0 0 0 2700 3.65 846 3.2 0 0 0
2017-01-10 3.4 3.4 -0.1 3.3 3.31 3.3 2700 3.65 846 3.2 1700 5613 3
2017-01-09 3.4 3.4 -3.4 0 0 0 2000 3.65 1146 3.21 0 0 0
2017-01-08 3.4 3.4 0.25 3.65 3.65 3.64 0 0 1146 3.38 2000 7285 4
2017-01-05 3.4 3.4 0.29 3.69 3.74 3.34 0 0 1146 3.38 1175 4314 5
2016-12-26 3.34 3.34 -3.34 0 0 0 8008 3.35 5846 3.27 0 0 0
2016-12-25 3.34 3.34 0.01 3.35 3.35 3.35 7233 3.49 5846 3.23 2300 7706 3
2016-12-22 3.34 3.34 0 3.34 3.35 3.34 5733 3.49 846 3.2 1000 3345 2
2016-12-21 3.34 3.34 0.11 3.45 3.45 3.45 8808 3.49 3346 3.2 1700 5865 2
2016-12-20 3.34 3.34 -3.34 0 0 0 8808 3.5 3346 3.2 0 0 0
2016-12-19 3.34 3.34 -0.14 3.2 3.2 3.2 8808 3.5 846 3.2 29 93 1
2016-12-18 3.34 3.34 -0.14 3.2 3.2 3.2 8808 3.5 875 3.2 100 320 1
2016-12-15 3.34 3.34 -3.34 0 0 0 8808 3.5 975 3.2 0 0 0
2016-12-14 3.34 3.34 -0.1 3.24 3.35 3.24 8808 3.5 975 3.2 2567 8582 7
2016-12-12 3.34 3.34 -3.34 0 0 0 3075 3.5 4526 3.2 0 0 0
2016-12-08 3.52 3.34 -0.22 3.3 3.35 3.3 3775 3.5 975 3.2 4300 14343 5
2016-12-07 3.38 3.52 0.16 3.54 3.63 3.4 700 3.71 975 3.2 7556 26623 8
2016-12-06 3.38 3.38 -3.38 0 0 0 0 0 2475 3.23 0 0 0
2016-12-05 3.33 3.38 0.04 3.37 3.4 3.25 0 0 5843 3.21 4432 14980 4
2016-12-04 3.33 3.33 0.07 3.4 3.4 3.4 1132 3.62 975 3.2 1950 6630 1
2016-12-01 3.32 3.33 0.03 3.35 3.36 3.3 0 0 975 3.2 10950 36429 11
2016-11-30 3.29 3.32 0.11 3.4 3.4 3.2 1132 3.58 975 3.2 5370 17839 6
2016-11-29 3.27 3.29 -0.06 3.21 3.3 3.21 1682 3.58 1000 3.2 5300 17463 2
2016-11-28 3.5 3.27 -0.29 3.21 3.35 3.21 2292 3.59 1000 3.2 10908 35716 7
2016-11-27 3.5 3.5 0 3.5 3.5 3.5 1682 3.83 3000 3.2 700 2450 1
2016-11-15 3.29 3.37 0.11 3.4 3.5 3.25 15096 3.31 49138 3.4 11430 38503 19
2016-11-14 3.58 3.29 -0.35 3.23 3.9 3.23 11756 3.23 16653 3.28 20506 67466 17
2016-11-13 3.27 3.58 0.31 3.58 3.59 3.18 0 0 0 0 22230 79481 13
2016-11-10 3.08 3.27 0.19 3.27 3.3 3.27 0 0 0 0 6820 22332 6
2016-10-05 3.26 3.26 -0.29 2.97 2.97 2.94 1500 3.48 0 0 1385 4098 2
2016-10-04 3.26 3.26 -3.26 0 0 0 2385 3.4 0 0 0 0 0
2016-10-03 3.26 3.26 -3.26 0 0 0 2385 3.26 0 0 0 0 0
2016-09-29 3.26 3.26 -3.26 0 0 0 2385 3.38 0 0 0 0 0
2016-09-26 3.26 3.26