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 %

Reacap Financial Investments

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 4.4 4.4 0 4.4 4.55 4.31 116450 4.45 65461 4.4 67819 300877 34
2022-01-09 4.4 4.4 0.02 4.42 4.43 4.42 63480 4.42 36174 4.4 3350 14831 2
2022-01-05 4.4 4.4 0 4.4 4.59 4.34 73635 4.58 51428 4.4 64350 288114 37
2022-01-04 4.4 4.4 0 4.4 4.49 4.36 75198 4.47 79415 4.4 36432 161140 35
2022-01-03 4.4 4.4 -0.02 4.38 4.49 4.38 89882 4.4 87178 4.38 28889 127265 26
2022-01-02 4.4 4.4 0 4.4 4.45 4.4 74793 4.5 75375 4.4 17500 77100 8
2021-12-30 4.34 4.4 0.06 4.4 4.58 4.4 120129 4.48 129393 4.4 85524 381962 59
2021-12-29 4.2 4.34 0.14 4.34 4.5 4.26 108745 4.39 159971 4.34 78461 344914 40
2021-12-28 4.2 4.2 0 4.2 4.31 4.2 76203 4.27 114897 4.2 33991 142957 19
2021-12-27 4.16 4.2 0.04 4.2 4.3 4.12 71603 4.25 114895 4.2 87671 373526 51
2021-12-26 4.16 4.16 -0.05 4.11 4.15 4.11 74471 4.2 86878 4.16 7000 28865 5
2021-12-23 4.16 4.16 0.09 4.25 4.25 4.08 87510 4.25 83155 4.11 43325 180820 24
2021-12-22 4.16 4.16 0 4.16 4.23 4.16 93161 4.23 89278 4.16 6575 27582 8
2021-12-21 4.16 4.16 -0.06 4.1 4.1 4.01 88598 3.33 116278 4.06 70435 285481 28
2021-12-20 4.16 4.16 -0.01 4.15 4.15 4.05 85563 4.2 96678 4.1 27822 113696 14
2021-12-19 4.16 4.16 -0.1 4.06 4.25 4.06 99295 4.16 71315 4.06 19576 81014 22
2021-12-16 4.16 4.16 0 4.16 4.26 4.15 120820 4.23 103061 4.16 41700 175327 13
2021-12-15 4.16 4.16 0.04 4.2 4.21 4.15 73700 4.25 102025 4.2 27100 113805 21
2021-12-14 4.26 4.16 -0.11 4.15 4.26 4.12 116207 4.2 103805 4.15 108444 455043 46
2021-12-13 4.39 4.26 -0.12 4.27 4.5 4.23 258237 4.37 155088 4.3 206361 909896 91
2021-12-12 4.11 4.39 0.28 4.39 4.49 3.91 199486 4.39 242284 4.26 385217 1645233 208
2021-12-09 4.11 4.11 0 4.11 4.11 3.76 88889 3.95 119116 3.83 12251 46870 14
2021-12-08 4.11 4.11 0 4.11 4.11 3.85 113977 4 126977 3.9 17863 69714 27
2021-12-07 4.11 4.11 0 4.11 4.11 3.9 98129 3.95 48704 3.92 16916 66267 13
2021-12-06 4.11 4.11 0 4.11 4.12 3.9 113932 4.1 62950 3.91 56075 223649 41
2021-12-05 4.11 4.11 0.01 4.12 4.13 4 105834 4.11 79319 4.05 26248 105861 20
2021-12-02 4.11 4.11 0 4.11 4.17 3.94 98018 4.11 90370 3.95 27110 109268 25
2021-12-01 4.02 4.11 0.07 4.09 4.2 4.02 114319 4.14 109350 4.11 76430 314977 36
2021-11-30 4.02 4.02 0.08 4.1 4.12 3.95 133738 4.1 190462 4.1 73388 296971 39
2021-11-29 4.02 4.02 0 4.02 4.08 3.81 161157 3.99 80655 3.89 28640 113219 31
2021-11-28 4.02 4.02 0.03 4.05 4.05 3.86 152661 4 72763 3.94 47989 191065 22
2021-11-25 4.04 4.02 -0.02 4.02 4.1 3.94 165723 4.07 259911 4.02 276048 1110872 117
2021-11-24 4.15 4.04 -0.11 4.04 4.38 4 265370 4.07 116367 4.04 408587 1696936 181
2021-11-23 3.51 4.15 0.64 4.15 4.19 3.8 27494 4.18 162540 4.19 232022 939905 153
2021-11-22 3.51 3.51 0.42 3.93 3.93 3.5 104220 3.92 130881 3.76 69922 262728 46
2021-11-21 3.62 3.51 -0.11 3.51 3.61 3.33 124545 3.63 98270 3.51 159106 549846 97
2021-11-18 3.86 3.62 -0.24 3.62 3.93 3.24 181657 3.66 301348 3.62 352965 1268214 206
2021-11-17 4.82 3.86 -0.96 3.86 4.91 3.86 185242 3.86 0 0 992074 4004398 245
2021-11-16 5.75 4.82 -0.93 4.82 5.73 4.8 196768 4.82 81569 4.81 153357 807505 81
2021-11-15 5.75 5.75 -0.29 5.46 5.79 5.43 244501 5.73 137668 5.46 32254 179535 23
2021-11-14 5.75 5.75 0.04 5.79 5.79 5.75 165855 5.78 100345 5.65 3501 20196 5
2021-11-11 5.75 5.75 0 5.75 5.98 5.46 171324 5.92 97690 5.75 42701 249337 21
2021-11-10 5.75 5.75 0 5.75 5.75 5.5 163453 5.75 72895 5.41 10901 60546 7
2021-11-09 5.75 5.75 0 5.75 5.8 5.6 189260 5.78 195465 5.75 28880 165538 24
2021-11-08 5.75 5.75 0 5.75 5.89 5.28 278376 5.7 90595 5.46 48000 266188 38
2021-11-07 5.75 5.75 -0.67 5.08 5.15 5.07 158801 5.24 64011 5.09 20400 104227 15
2021-11-04 5.75 5.75 -0.25 5.5 5.5 5 205311 5.47 55790 5.16 56465 290241 38
2021-11-03 5.75 5.75 -0.15 5.6 5.7 5.21 182528 5.59 156620 5.33 10005 54440 22
2021-11-02 5.75 5.75 -0.35 5.4 5.7 5.35 217896 5.69 54512 5.42 33400 183308 22
2021-11-01 5.75 5.75 -0.05 5.7 5.79 5.6 234767 5.75 77877 5.62 4270 24120 9
2021-10-31 5.75 5.75 -0.04 5.71 5.8 4.61 193661 5.71 177682 5.47 6793 36626 9
2021-10-28 5.75 5.75 0.05 5.8 5.8 5.52 236690 5.8 81883 5.58 13383 74361 12
2021-10-27 5.75 5.75 -0.25 5.5 5.94 5.45 204691 5.75 35493 5.53 19187 110557 18
2021-10-26 5.6 5.75 0.15 5.75 6 5.32 194596 5.75 114790 5.7 61400 350359 53
2021-10-25 5.6 5.6 0 5.6 5.95 5.31 202206 5.87 49259 5.6 15700 87909 18
2021-10-24 5.6 5.6 0.14 5.74 6 5.7 188131 5.95 35680 5.74 38668 228257 27
2021-10-20 5.76 5.6 0.19 5.95 6 5.02 139722 5.95 65230 5.6 58324 322073 59
2021-10-19 6.21 5.76 -0.59 5.62 6.35 5.62 253644 5.76 34013 5.63 90710 542833 56
2021-10-18 5.99 6.21 0.22 6.21 6.49 5.83 240764 6.21 155699 6.2 159391 989017 83
2021-10-17 5.99 5.99 -0.2 5.79 5.82 5.71 190193 5.96 44553 5.78 7262 42049 7
2021-10-14 6.09 5.99 -0.09 6 6.1 5.74 277149 6 49000 5.8 55350 326496 33
2021-10-13 6.09 6.09 -0.29 5.8 5.9 5.8 260599 5.9 42390 5.81 14710 85766 11
2021-10-12 6.09 6.09 -0.23 5.86 6 5.84 209909 5.99 68332 5.91 13678 81375 18
2021-10-11 6.09 6.09 -0.24 5.85 6 5.81 293090 5.99 59820 5.85 16300 95596 14
2021-10-10 6 6.09 0.09 6.09 6.66 5.99 287446 6.2 177402 6.09 208001 1298866 82
2021-10-06 6 6 -0.29 5.71 5.71 5.6 113302 5.95 59008 5.7 2250 12820 2
2021-10-05 6 6 -0.25 5.75 5.86 5.73 114188 5.95 22440 5.75 15000 87004 7
2021-10-04 6 6 -0.14 5.86 6 5.86 143962 5.96 50920 5.87 9970 58599 8
2021-10-03 6 6 -0.11 5.89 6.15 5.89 134198 5.95 34629 5.89 22000 131863 14
2021-09-30 6 6 0.04 6.04 6.06 5.9 246327 6.04 58387 5.93 33633 201605 16
2021-09-29 5.82 6 0.18 6 6.02 5.78 252395 6 97448 5.92 105843 632961 69
2021-09-28 5.82 5.82 -0.02 5.8 5.8 5.8 271319 5.9 71327 5.8 5421 31442 6
2021-09-27 5.86 5.82 -0.06 5.8 6.15 5.8 344506 5.85 55020 5.76 70493 422928 57
2021-09-26 5.21 5.86 0.65 5.86 6.19 5.6 210552 5.99 157173 5.86 248903 1478345 111
2021-09-23 5.21 5.21 0.41 5.62 5.7 5.49 184065 5.62 120683 5.56 53078 295571 40
2021-09-22 5.21 5.21 -0.01 5.2 5.5 5.05 163267 5.45 108755 5.23 54820 294246 44
2021-09-21 5.4 5.21 -0.14 5.26 5.36 4.86 136399 5.24 78715 5.15 78947 408627 57
2021-09-20 5.53 5.4 -0.13 5.4 5.62 5.2 108672 5.58 96729 5.4 162744 873529 81
2021-09-19 5.77 5.53 -0.24 5.53 5.75 5.48 160275 5.61 38250 5.53 101675 567398 54
2021-09-16 5.87 5.77 -0.12 5.75 5.82 5.75 181297 5.91 73745 5.8 33022 191182 34
2021-09-15 5.95 5.87 -0.2 5.75 6.01 5.75 264610 5.95 89000 5.87 46255 273553 29
2021-09-14 5.97 5.95 0.02 5.99 6.13 5.88 298387 6 46685 5.91 92681 557075 46
2021-09-13 6 5.97 -0.03 5.97 6.12 5.9 290146 6.08 102853 7 135445 812806 56
2021-09-12 5.79 6 0.21 6 6 5.7 198192 6 52238 5.91 113019 668245 65
2021-09-09 5.91 5.79 -0.17 5.74 6.03 5.74 234930 5.9 81855 5.74 83497 490676 57
2021-09-08 6.02 5.91 -0.13 5.89 6.21 5.89 378302 6 138453 5.9 122794 734467 63
2021-09-07 5.98 6.02 0.02 6 6.1 5.86 285585 6.09 101147 6.02 126301 756706 70
2021-09-06 6.16 5.98 -0.35 5.81 6.11 5.66 236536 5.98 77043 5.83 300465 1792294 117
2021-09-05 6.29 6.16 -0.18 6.11 6.4 6.11 389785 6.11 138694 6.12 293281 1833165 169
2021-09-02 6.45 6.29 -0.11 6.34 6.48 6.18 325627 6.34 341193 6.27 362304 2278089 187
2021-09-01 6.4 6.45 0.04 6.44 6.6 6.35 406248 6.44 149453 6.38 194516 1253926 132
2021-08-31 6.79 6.4 -0.4 6.39 6.75 6.12 450292 6.47 306488 6.4 1257618 8043542 576
2021-08-30 6.34 6.79 0.16 6.5 6.97 6.33 177161 6.5 142736 6.45 2012645 13665348 563
2021-08-29 6.14 6.34 -0.1 6.04 6.48 6.04 195568 6.42 120505 6.13 474211 2991192 153
2021-08-26 6.37 6.14 -0.22 6.15 6.42 6.05 311338 6.15 138624 6.11 464370 2852423 185
2021-08-25 6.08 6.37 0.15 6.23 6.5 6.2 495405 6.28 187790 6.23 518475 3302209 244
2021-08-24 5.95 6.08 0.19 6.14 6.2 5.88 176683 6.14 122752 6.12 383420 2332112 232
2021-08-23 5.93 5.95 -0.04 5.89 6 5.87 151599 5.95 112403 5.89 253014 1506480 86
2021-08-22 5.83 5.93 0.16 5.99 6.03 5.77 142066 5.99 140333 5.94 160449 951468 88
2021-08-19 6 5.83 -0.12 5.88 5.99 5.75 205002 5.88 92039 5.81 117142 682558 72
2021-08-18 6.05 6 -0.19 5.86 6.13 5.86 220202 6 61835 5.9 142078 852530 71
2021-08-17 5.99 6.05 0.13 6.12 6.13 5.96 104818 6.12 94160 6.03 217081 1314146 111
2021-08-16 6 5.99 -0.1 5.9 6.1 5.9 218109 5.94 53999 5.9 161426 966767 70
2021-08-15 5.85 6 0.13 5.98 6.09 5.91 173581 6.04 130489 5.98 288533 1730621 168
2021-08-11 6 5.85 -0.2 5.8 6.01 5.76 196163 5.85 74535 5.8 151569 886972 100
2021-08-10 5.96 6 -0.06 5.9 6.14 5.9 190203 5.99 76501 5.91 148647 892041 75
2021-08-09 6.29 5.96 -0.37 5.92 6.08 5.87 173182 5.97 130905 5.92 90908 542104 62
2021-08-08 6.35 6.29 -0.35 6 6.49 5.92 363554 6.05 242002 6 1388688 8729003 403
2021-08-05 6.16 6.35 0.1 6.26 6.46 6.2 207705 6.34 130338 6.26 388027 2465618 139
2021-08-04 5.93 6.16 0.42 6.35 6.35 5.67 73368 6.35 214242 6.16 257409 1584599 165
2021-08-03 6.13 5.93 -0.46 5.67 6.1 5.63 82729 5.87 38197 5.68 99131 588335 80
2021-08-02 6 6.13 0.03 6.03 6.37 6.02 144131 6.05 91568 6.03 171360 1051172 104
2021-08-01 6.02 6 -0.02 6 6.1 5.92 74540 6.06 119466 6 44339 266228 43
2021-07-29 6.09 6.02 -0.12 5.97 6.28 5.97 202361 6.08 82461 5.97 113896 686062 68
2021-07-28 6.07 6.09 0.03 6.1 6.38 5.94 202219 6.15 132005 6.1 274510 1671884 128
2021-07-27 6.09 6.07 -0.18 5.91 6.3 5.9 216754 6.1 88761 5.92 119000 722157 73
2021-07-26 6.28 6.09 -0.18 6.1 6.33 6 129384 6.16 96291 6.1 174912 1065527 111
2021-07-25 6.4 6.28 -0.19 6.21 6.4 6.17 222959 6.29 86443 6.21 93899 589755 73
2021-07-18 6.58 6.4 -0.2 6.38 6.77 6.27 232629 6.47 298301 6.38 325881 2086614 157
2021-07-15 6.07 6.58 0.53 6.6 6.67 5.95 61832 6.6 188343 6.52 1178024 7750724 333
2021-07-14 5.93 6.07 0.01 5.94 6.25 5.8 247951 6.07 94213 5.96 194857 1182428 79
2021-07-13 5.62 5.93 0.5 6.12 6.12 5.6 49214 6.12 114722 6 168640 999228 78
2021-07-12 5.54 5.62 0 5.54 5.79 5.51 108543 5.6 93411 5.54 72336 406766 44
2021-07-11 5.54 5.54 0.05 5.59 5.66 5.41 62768 5.59 43390 5.42 1855 10197 4
2021-07-08 5.8 5.54 -0.2 5.6 5.9 5.41 131437 5.6 48025 5.48 106264 589003 52
2021-07-07 5.77 5.8 -0.02 5.75 5.98 5.69 134201 5.8 76143 5.75 33360 193531 27
2021-07-06 6.02 5.77 -0.52 5.5 5.97 5.5 130280 5.92 45144 5.52 106238 612767 72
2021-07-05 5.97 6.03 -0.16 5.81 6.2 5.81 172676 5.99 29960 5.81 200338 1207054 95
2021-07-04 5.69 5.97 0.31 6 6 5.71 114311 5.99 126982 5.81 97258 580242 50
2021-06-30 5.6 5.69 0.16 5.76 5.79 5.6 121849 5.76 91849 5.66 95522 543337 41
2021-06-29 5.91 5.6 -0.38 5.53 5.7 5.5 170934 5.59 72971 5.53 150881 844194 82
2021-06-28 5.69 5.91 0.1 5.79 6.18 5.7 214073 5.79 216820 5.73 432302 2556572 156
2021-06-27 5.27 5.69 0.52 5.79 5.79 5.28 0 0 561879 5.79 531527 3022597 192
2021-06-24 5.2 5.27 0.1 5.3 5.35 5.11 172911 5.3 96463 5.28 105321 555493 80
2021-06-23 5.12 5.2 0.1 5.22 5.25 5.11 168936 5.22 85100 5.15 70400 366214 27
2021-06-22 5.21 5.12 -0.1 5.11 5.2 5.05 157698 5.18 124294 5.11 53906 276004 34
2021-06-21 5.11 5.21 0.08 5.19 5.3 5.13 164951 5.19 148500 5.14 79735 415113 47
2021-06-20 5.02 5.11 0.18 5.2 5.24 4.99 158482 5.2 134401 5.16 147040 751076 93
2021-06-17 4.92 5.02 0.05 4.97 5.2 4.86 182601 4.97 114901 4.92 248411 1247707 119
2021-06-16 4.96 4.92 -0.05 4.91 5 4.78 80476 4.99 98900 4.91 62775 308914 52
2021-06-15 5.05 4.96 -0.09 4.96 5.3 4.61 116054 4.96 63117 4.85 230461 1143016 124
2021-06-14 4.95 5.05 0.25 5.2 5.2 4.61 68737 5.21 206453 5.2 290771 1467491 146
2021-06-13 5.21 4.95 -0.39 4.82 5.26 4.8 244240 4.93 92426 4.82 236348 1170458 133
2021-06-10 5.31 5.21 -0.17 5.14 5.38 5.11 155994 5.24 99782 5.15 289411 1507270 138
2021-06-09 5.4 5.31 -0.1 5.3 5.5 5.22 289427 5.3 88365 5.26 174867 929177 96
2021-06-08 5.51 5.4 -0.17 5.34 5.55 5.31 195308 5.39 197166 5.35 121362 655859 67
2021-06-07 5.3 5.51 0.21 5.51 5.7 5.2 152738 5.59 267440 5.51 410236 2259875 194
2021-06-06 5.45 5.3 -0.27 5.18 5.6 5.15 242426 5.27 177748 5.2 392934 2081674 192
2021-06-03 5.41 5.45 0.05 5.46 5.75 5.12 195206 5.54 340428 5.46 281641 1533828 144
2021-06-02 5.51 5.41 -0.4 5.11 5.63 5.11 151434 5.19 41675 5.12 209646 1134920 130
2021-06-01 5.63 5.51 -0.08 5.55 5.7 5.23 107556 5.62 99351 5.55 150353 828819 79
2021-05-31 5.9 5.63 -0.44 5.46 5.98 5.44 234588 5.56 54006 5.46 272878 1536388 165
2021-05-30 6.07 5.9 -0.08 5.99 6.03 5.8 108650 5.99 114120 5.8 270849 1598813 149
2021-05-27 6.21 6.07 -0.29 5.92 6.25 5.92 211112 5.99 71349 5.95 350194 2124302 164
2021-05-26 6.18 6.21 -0.03 6.15 6.4 6.08 203930 6.16 153997 6.12 379106 2352506 209
2021-05-25 6.31 6.18 -0.15 6.16 6.3 6 148221 6.24 187855 6.23 349252 2159750 189
2021-05-24 6.44 6.31 -0.34 6.1 6.65 6.06 238292 6.1 192291 6.08 417011 2630519 236
2021-05-23 6.78 6.44 -0.33 6.45 6.99 6.26 343762 6.48 334928 6.45 717920 4622997 301
2021-05-20 7.12 6.78 -0.31 6.81 6.97 6.69 406737 6.81 338356 6.75 316290 2143859 174
2021-05-19 7.12 7.12 -0.22 6.9 7.4 6.86 486913 6.99 145514 6.9 400281 2849422 238
2021-05-18 7.35 7.12 -0.24 7.11 7.31 7.04 412660 7.13 181868 7.11 315148 2243823 181
2021-05-17 7.36 7.35 -0.19 7.17 7.54 7.17 468050 7.19 119445 7.17 525494 3860142 223
2021-05-11 7.47 7.36 -0.12 7.35 7.52 7.2 457906 7.35 238752 7.3 527379 3881313 238
2021-05-10 7.78 7.47 -0.53 7.25 7.7 7.04 774450 7.25 191403 7.2 2192940 16382136 547
2021-05-09 7.52 7.78 0.17 7.69 8.27 7.24 413734 7.65 625937 7.51 2170351 16874958 564
2021-05-06 7.5 7.52 -0.49 7.01 7.75 7.01 297724 7.38 128536 7.17 818976 6161730 182
2021-05-05 7.55 7.5 0.13 7.68 7.7 7.3 250069 7.68 53677 7.33 24600 184469 22
2021-05-04 7.07 7.55 0.64 7.71 7.77 7.21 148888 7.71 336078 7.5 209669 1582342 107
2021-04-28 7.08 7.07 0.22 7.3 7.3 6.9 95098 7.36 225898 7.3 172088 1216270 96
2021-04-27 7.18 7.08 -0.17 7.01 7.25 6.9 123483 7.05 131137 7.01 138257 979402 86
2021-04-26 7.47 7.18 -0.27 7.2 7.35 7.02 140510 7.27 130668 7.2 113507 814818 74
2021-04-25 7.45 7.47 -0.16 7.29 7.61 7.15 225785 7.29 332069 7.21 294596 2200332 167
2021-04-22 7.43 7.45 0.04 7.47 7.59 7.33 235974 7.47 310085 7.41 147209 1096612 88
2021-04-21 7.25 7.43 0.15 7.4 7.72 7.13 220964 7.4 293021 7.33 431418 3203596 203
2021-04-20 6.88 7.25 0.46 7.34 7.45 6.85 86342 7.34 143040 7.2 75170 544836 44
2021-04-19 6.56 6.88 0.24 6.8 7 6.78 54282 6.96 91153 6.8 45641 314150 35
2021-04-18 6.56 6.56 0.14 6.7 6.9 6.7 56534 6.83 110030 6.71 8000 54417 9
2021-04-15 7.07 6.57 -0.55 6.52 6.7 6.5 161517 6.67 56335 6.52 38421 252294 21
2021-04-14 7.03 7.07 -0.43 6.6 7.45 6.36 197610 6.7 66265 6.62 179300 1267587 87
2021-04-13 7.41 7.03 -0.41 7 7.15 7 76465 7.19 8950 6.95 30662 215463 24
2021-04-12 7.11 7.41 0.28 7.39 7.56 7.1 10600 7.6 700 6.91 108859 806800 85
2021-04-11 6.64 7.11 0.57 7.21 7.3 6.73 1500 7.29 6700 7.06 109233 776376 72
2021-04-08 6.44 6.64 0.16 6.6 6.75 6.52 3000 6.96 0 0 46561 309390 39
2021-04-07 6.46 6.44 -0.19 6.27 6.69 6.21 3000 6.98 0 0 36090 232396 32
2021-04-06 6.63 6.46 0.02 6.65 7 6.06 13000 7.19 5000 6.3 132614 856313 90
2021-04-05 7.09 6.63 -0.68 6.41 7 6.39 17200 6.6 0 0 117315 778001 74
2021-04-04 7.66 7.09 -0.76 6.9 7.52 6.9 21950 7.37 0 0 115471 818942 81
2021-04-01 7.55 7.66 -0.13 7.42 7.84 7.37 2000 8.3 0 0 471173 3607584 210
2021-03-31 7.86 7.55 -0.07 7.79 7.79 7.49 1810 7.99 25455 7.5 58984 445262 46
2021-03-30 7.73 7.86 -0.04 7.69 7.93 7.6 25110 7.92 45210 7.5 306262 2408003 138
2021-03-29 7.66 7.73 0.21 7.87 7.94 7.5 24610 7.95 45210 7.5 53409 412671 58
2021-03-28 7.38 7.66 0.19 7.57 7.9 7.5 13300 7.95 37715 7.5 116618 893267 50
2021-03-25 7.7 7.38 -0.1 7.6 7.62 7 6200 8 0 0 134955 995443 110
2021-03-24 7.75 7.7 -0.55 7.2 8.15 7.07 67700 7.99 0 0 324978 2501968 193
2021-03-23 7.84 7.75 0.16 8 8.1 7.3 16450 8.06 0 0 138700 1075501 132
2021-03-22 8.12 7.84 -0.71 7.41 8.23 7.41 36450 8.23 0 0 387336 3037302 327
2021-03-21 8.15 8.12 -0.15 8 8.3 7.6 30700 8.32 1500 7.51 275128 2234808 179
2021-03-18 8.44 8.15 -0.59 7.85 8.65 7.85 6000 8.47 3000 7.78 445597 3632037 210
2021-03-17 7.79 8.44 0.69 8.48 8.56 8 0 0 6060 8.15 815092 6878938 309
2021-03-16 7.41 7.79 0.58 7.99 8.08 7 0 0 1900 7.2 306185 2384594 176
2021-03-15 7.95 7.41 -0.57 7.38 7.83 7.16 24250 8.11 0 0 96952 718389 83
2021-03-14 8.03 7.95 -0.31 7.72 8.5 7.7 33150 8.28 1030 7.6 380853 3029606 187
2021-03-11 7.94 8.03 0.11 8.05 8.13 7.81 19250 8.18 20800 7.75 286626 2302343 139
2021-03-10 7.87 7.94 -0.11 7.76 8.19 7.5 6000 8.45 22200 7.75 170253 1351117 134
2021-03-09 8.2 7.87 -0.68 7.52 8.39 7.5 13400 8.2 0 0 204487 1608622 136
2021-03-08 8.47 8.2 -0.51 7.96 8.8 7.63 5905 7.99 0 0 818345 6708945 304
2021-03-07 7.84 8.47 0.34 8.18 8.62 8.14 15050 8.45 14250 8.05 599485 5078465 238
2021-03-04 7.69 7.84 0.35 8.04 8.15 7.3 13000 8.24 3545 7.73 366291 2871733 155
2021-03-03 7.53 7.69 -0.06 7.47 8.01 7.02 11060 7.8 2300 7.03 414856 3189184 216
2021-03-02 6.89 7.53 0.68 7.57 7.57 7 0 0 36500 7.01 533748 4017954 170
2021-03-01 6.47 6.89 0.64 7.11 7.11 6.5 0 0 34170 6.5 627297 4323553 205
2021-02-28 6.26 6.47 0.34 6.6 6.61 6.3 12500 6.69 44470 6.3 350522 2269521 129
2021-02-25 6.47 6.26 -0.05 6.42 6.45 6.13 16500 6.85 12470 6.1 200274 1254601 110
2021-02-24 6.53 6.47 -0.33 6.2 6.84 6 20115 6.84 170 5.89 674526 4363012 220
2021-02-23 7.02 6.53 -0.62 6.4 6.9 6.35 33385 6.9 20000 6.32 373825 2439565 111
2021-02-22 6.98 7.02 -0.36 6.62 7.3 6.61 6150 7.29 23350 6.48 1736514 12198675 358
2021-02-21 6.33 6.83 0.59 6.92 6.96 6.15 0 0 69069 6.77 1122566 7662153 229
2021-02-18 6.07 6.33 0.21 6.28 6.5 6.14 36374 6.35 25454 6 245936 1557210 67
2021-02-17 6.03 6.07 0.06 6.09 6.27 6.01 46274 6.17 3305 5.89 182650 1109130 42
2021-02-16 6.34 6.03 -0.34 6 6.29 6 2000 6.28 205 5.89 188512 1136060 49
2021-02-15 6.78 6.34 -0.67 6.11 7.09 6.11 10000 6.99 0 0 788135 4997172 244
2021-02-14 6.21 6.78 0.62 6.83 6.83 6.46 0 0 44615 6.7 1300202 8811821 285
2021-02-11 5.75 6.21 0.57 6.32 6.32 5.6 0 0 16930 5.8 1207963 7503111 225
2021-02-10 5.72 5.75 -0.01 5.71 5.9 5.7 70813 5.9 16930 5.54 157730 907671 27
2021-02-09 5.57 5.72 0.23 5.8 5.8 5.4 32300 5.88 17150 5.54 103150 590315 48
2021-02-08 5.5 5.57 -0.06 5.44 5.72 5.44 13650 5.77 16620 5.4 123396 687552 60
2021-02-07 5.34 5.5 0.06 5.4 5.87 5.15 5600 5.87 21620 5.3 349779 1922559 114
2021-02-04 5.65 5.34 -0.25 5.4 5.57 5.24 0 0 220 5.09 221029 1179200 66
2021-02-03 5.85 5.65 -0.45 5.4 5.8 5.32 6100 5.85 44000 5.29 322435 1823122 93
2021-02-02 5.58 5.85 0.06 5.64 6 5.54 4100 6.13 24000 5.3 977519 5718640 177
2021-02-01 5.23 5.58 0.43 5.66 5.75 5.01 0 0 0 0 346038 1930254 84
2021-01-31 5.23 5.23 -0.1 5.13 5.54 5.13 3800 5.65 0 0 140336 733367 55
2021-01-27 4.99 5.23 0.14 5.13 5.3 5 300 5.4 2600 4.81 105318 550371 47
2021-01-26 4.65 4.99 0.46 5.11 5.11 4.59 0 0 28000 4.81 195391 975848 76
2021-01-25 4.55 4.65 0.12 4.67 4.7 4.52 9275 4.78 25000 4.52 21964 102130 15
2021-01-24 4.7 4.55 0.08 4.78 4.78 4.43 8979 4.97 23250 4.6 24650 112053 27
2021-01-21 4.71 4.7 -0.05 4.66 5 4.6 5479 5 11000 4.52 62350 293334 33
2021-01-20 4.73 4.71 -0.04 4.69 4.73 4.63 21539 4.85 33300 4.61 21630 101917 6
2021-01-19 4.79 4.73 0 4.79 4.8 4.64 22539 4.85 38300 4.61 44700 211488 14
2021-01-18 5.05 4.79 -0.31 4.74 4.99 4.72 19339 4.85 56000 4.71 58410 280053 22
2021-01-17 4.88 5.05 0.15 5.03 5.15 4.93 10039 5 57000 4.74 143950 726976 46
2021-01-14 4.69 4.88 0.18 4.87 5 4.71 11487 5 81000 4.64 119474 582469 41
2021-01-13 4.47 4.69 0.33 4.8 4.8 4.54 4806 4.91 90270 4.6 98426 461450 39
2021-01-12 4.34 4.47 0.17 4.51 4.6 4.32 17924 4.59 30270 4.35 130700 584498 56
2021-01-11 4.34 4.34 -0.13 4.21 4.25 4.2 35223 4.36 32270 4.24 15500 65486 7
2021-01-10 4.35 4.34 -0.11 4.24 4.43 4.24 36873 4.36 26100 4.24 71000 308301 25
2021-01-06 4.35 4.35 -0.19 4.16 4.25 4.16 40623 4.34 27500 4.11 9000 37965 5
2021-01-05 4.35 4.35 -0.1 4.25 4.25 4.21 42123 4.37 29400 4.23 10500 44457 9
2021-01-04 4.35 4.35 -4.35 0 0 0 30123 4.4 30400 4.21 0 0 0
2021-01-03 4.21 4.35 0.19 4.4 4.4 4.22 27953 4.44 27200 4.17 49000 213299 31
2020-12-31 4.23 4.21 -0.1 4.13 4.34 4.13 22953 4.44 21575 4.1 27170 114510 19
2020-12-30 4.21 4.23 0.13 4.34 4.38 4.2 38653 4.35 33555 4.2 36900 156041 19
2020-12-29 4.4 4.21 -0.18 4.22 4.39 4.17 11400 4.6 31775 4.08 42500 178992 37
2020-12-28 4.24 4.4 -0.01 4.23 4.55 4.18 2000 4.62 35340 4.08 24856 109265 15
2020-12-27 4.24 4.24 -0.04 4.2 4.2 4.2 6445 4.34 31700 4.08 2000 8400 2
2020-12-24 4.24 4.24 -4.24 0 0 0 6445 4.34 29500 4.01 0 0 0
2020-12-23 4.21 4.24 0.16 4.37 4.37 4.04 4445 4.4 32120 4 31732 134482 21
2020-12-22 4.21 4.21 -0.11 4.1 4.2 4.1 445 4.61 5000 4.14 15000 61880 8
2020-12-21 4.52 4.21 -0.45 4.07 4.46 4.07 3934 4.4 0 0 178786 752246 56
2020-12-20 4.67 4.52 -0.17 4.5 4.74 4.5 29571 4.79 46260 4.4 38550 174354 10
2020-12-17 4.67 4.67 -0.08 4.59 4.6 4.45 14712 4.8 46260 4.4 17830 81634 8
2020-12-16 4.67 4.67 -0.27 4.4 4.5 4.4 30077 4.69 33880 4.4 19500 86538 9
2020-12-15 4.67 4.67 -0.06 4.61 4.65 4.61 23727 4.8 42120 4.46 5200 24172 2
2020-12-14 4.48 4.67 0.06 4.54 4.75 4.5 16015 4.8 57620 4.52 96766 451959 50
2020-12-13 4.5 4.48 0.13 4.63 4.7 4.4 11250 4.69 40800 4.45 36081 161810 16
2020-12-10 4.55 4.5 0.07 4.62 4.65 4.2 16050 4.7 32800 4.35 57000 256784 22
2020-12-09 4.64 4.55 -0.14 4.5 4.6 4.5 27938 4.69 24172 4.5 58660 266760 15
2020-12-08 4.63 4.64 0.09 4.72 4.72 4.56 20450 4.75 31832 4.55 59046 273871 22
2020-12-07 4.67 4.63 -0.05 4.62 4.7 4.52 21450 4.75 20032 4.56 54700 253013 20
2020-12-06 4.72 4.67 -0.07 4.65 4.79 4.65 21450 4.9 8532 4.6 30050 140468 16
2020-12-03 4.78 4.72 -0.07 4.71 4.73 4.71 23240 4.95 14532 4.7 21500 101525 14
2020-12-02 4.84 4.78 -0.04 4.8 4.8 4.73 27699 4.88 7032 4.51 73539 351386 32
2020-12-01 4.73 4.84 -0.01 4.72 4.9 4.7 17840 4.94 7032 4.51 130150 629652 48
2020-11-30 4.83 4.73 -0.02 4.81 4.84 4.68 15740 4.88 8032 4.61 79000 373587 46
2020-11-29 4.8 4.83 -0.05 4.75 4.9 4.64 19049 4.9 5600 4.68 210585 1016194 71
2020-11-26 4.57 4.8 0.33 4.9 4.94 4.4 22200 4.9 1600 4.48 225965 1083673 83
2020-11-25 4.6 4.57 -0.04 4.56 4.68 4.51 37943 4.94 550 4.5 25800 117851 18
2020-11-24 4.67 4.6 0.03 4.7 4.71 4.5 52443 4.95 1350 4.49 75484 347318 40
2020-11-23 4.75 4.67 -0.13 4.62 4.76 4.62 34562 4.9 26250 4.53 21800 101796 12
2020-11-22 4.75 4.75 -0.1 4.65 4.9 4.6 36562 4.83 26250 4.53 20250 95540 18
2020-11-19 4.81 4.75 -0.11 4.7 4.97 4.64 29800 4.95 6520 4.53 65633 311663 29
2020-11-18 4.8 4.81 -0.07 4.73 4.91 4.73 30616 4.88 37920 4.7 15800 76049 15
2020-11-17 4.98 4.8 -0.24 4.74 4.98 4.74 19143 4.92 27920 4.7 15500 74399 9
2020-11-16 4.64 4.98 0.32 4.96 5.1 4.6 12100 5.05 9920 4.7 97550 485361 44
2020-11-15 4.71 4.64 -0.08 4.63 4.82 4.59 18439 4.88 23202 4.55 39500 183102 17
2020-11-12 4.73 4.71 -0.11 4.62 4.88 4.62 5624 4.94 28432 4.61 27000 127167 23
2020-11-11 4.98 4.73 -0.28 4.7 4.94 4.65 46090 5 7550 4.65 48030 227373 40
2020-11-10 4.73 4.98 0.07 4.8 5.1 4.8 49090 5 2000 4.31 76209 379652 53
2020-11-09 4.67 4.73 0.17 4.84 4.89 4.71 17814 4.88 2000 4.31 9404 44457 20
2020-11-08 4.78 4.67 -0.13 4.65 4.95 4.6 28040 4.92 2000 4.31 43101 201467 26
2020-11-05 4.72 4.78 0.04 4.76 4.9 4.72 26050 5 3310 4.72 49083 234611 30
2020-11-04 4.62 4.72 0.26 4.88 4.88 4.6 44450 4.9 5210 4.7 35350 166985 27
2020-11-03 4.96 4.62 -0.23 4.73 4.76 4.53 36740 4.9 0 0 15300 70725 14
2020-11-02 4.77 4.96 -0.26 4.51 5.22 4.45 32500 5 60 4.31 139631 692921 69
2020-11-01 4.92 4.77 -0.32 4.6 5 4.6 4855 5.35 0 0 108185 516203 42
2020-10-28 5.35 4.92 -0.47 4.88 5.2 4.82 4599 5.35 0 0 65204 320705 34
2020-10-27 4.97 5.35 0.04 5.01 5.44 5.01 7090 5.29 40000 4.81 240765 1288716 73
2020-10-26 4.58 4.97 0.45 5.03 5.03 4.8 0 0 2660 4.52 345751 1719937 97
2020-10-25 4.22 4.58 0.42 4.64 4.64 4.3 0 0 9880 4.25 113405 519922 51
2020-10-22 4.35 4.22 -0.23 4.12 4.57 4.1 250 4.63 280 3.96 104345 440454 42
2020-10-21 4.39 4.35 -0.1 4.29 4.46 4.26 6790 4.57 20580 4.23 33750 146708 25
2020-10-20 4.4 4.39 0.08 4.48 4.54 4.22 8190 4.57 14300 4.23 55870 245345 53
2020-10-19 4.66 4.4 -0.44 4.22 4.63 4.22 15550 4.85 15400 4.22 92271 406066 46
2020-10-18 4.77 4.66 -0.23 4.54 4.85 4.54 35090 4.75 45235 4.5 34770 162002 28
2020-10-15 4.79 4.77 -0.05 4.74 4.91 4.7 22490 4.9 26542 4.6 96224 458526 46
2020-10-14 4.72 4.79 0.09 4.81 4.88 4.71 11190 4.92 28282 4.6 47718 228351 51
2020-10-13 4.68 4.72 0.06 4.74 4.87 4.63 5133 4.76 260 4.22 108017 510132 53
2020-10-12 5.13 4.68 -0.43 4.7 4.88 4.62 14584 5.45 10000 4.63 284539 1330303 149
2020-10-11 5.5 5.13 -0.55 4.95 6 4.95 35010 4.95 0 0 703469 3611007 207
2020-10-07 5.01 5.5 0.5 5.51 5.51 5.2 0 0 20800 5.4 751925 4132371 189
2020-10-06 4.81 5.01 0.09 4.9 5.11 4.9 5246 5.1 13000 4.52 72696 364421 33
2020-10-05 4.9 4.81 -0.2 4.7 5.07 4.7 17800 5.24 0 0 109261 525999 38
2020-10-04 5.17 4.9 -0.13 5.04 5.05 4.85 22146 5.09 8000 4.72 40405 198055 19
2020-10-01 5.21 5.17 -0.21 5 5.3 5 16800 5.3 8000 4.72 164000 847236 53
2020-09-30 4.93 5.21 0.07 5 5.3 4.92 17250 5.2 9000 4.64 299515 1559153 82
2020-09-29 4.7 4.93 0.24 4.94 5 4.8 1000 5.05 23000 4.58 157576 777168 47
2020-09-28 4.81 4.7 -0.11 4.7 5 4.51 1000 4.98 0 0 60690 285472 41
2020-09-27 5.12 4.81 -0.21 4.91 5.25 4.67 18200 5.5 850 4.72 97226 467374 52
2020-09-24 5.63 5.12 -0.56 5.07 5.44 5.07 5500 5.81 0 0 259036 1326999 81
2020-09-23 5.87 5.63 -0.58 5.29 5.9 5.29 44584 5.81 0 0 335100 1888085 127
2020-09-22 5.69 5.87 0.01 5.7 6 5.67 54684 6 16000 5.64 343220 2015805 96
2020-09-21 5.95 5.69 -0.54 5.41 5.96 5.4 24996 5.97 3000 5.37 126977 722530 65
2020-09-20 5.87 5.95 -0.12 5.75 6.05 5.56 3312 6.43 19632 5.75 433143 2576633 106
2020-09-17 6.08 5.87 0.01 6.09 6.2 5.5 40774 6.1 0 0 245491 1441100 85
2020-09-16 6.03 6.08 0.41 6.44 6.63 5.6 500 6.63 5000 5.61 537393 3268251 153
2020-09-15 5.49 6.03 0.54 6.03 6.03 5.7 0 0 92259 6.02 656826 3957504 135
2020-09-14 5.01 5.49 0.5 5.51 5.51 5.29 0 0 17900 5.2 115395 633959 45
2020-09-13 5 5.01 0.35 5.35 5.4 5 735 5.5 9700 4.9 296650 1487553 29
2020-09-10 4.79 5 0.2 4.99 5.1 4.8 13439 5.1 12600 4.8 812933 4064450 57
2020-09-09 4.45 4.79 0.06 4.51 4.8 4.4 0 0 16750 4.5 16499 79044 9
2020-09-08 4.45 4.45 0.32 4.77 4.77 4.76 822 4.77 12850 4.4 182 867 2
2020-09-02 4.44 4.44 -0.29 4.15 4.15 4.15 32907 4.7 14404 4.15 546 2266 1
2020-09-01 4.44 4.44 0.3 4.74 4.74 4.74 12775 4.87 12475 4.01 120 569 1
2020-08-31 4.44 4.44 -0.44 4 4.5 4 0 0 8975 4 700 2900 2
2020-08-30 4.04 4.44 0.36 4.4 4.44 4.4 0 0 11405 4.08 50600 224560 12
2020-08-27 4 4.04 0.4 4.4 4.4 3.8 0 0 11130 4 956630 3862725 24
2020-08-26 4 4 -0.4 3.6 3.6 3.6 200068 4.08 3500 3.6 6500 23400 1
2020-08-25 4 4 -0.2 3.8 4.08 3.8 203243 4.08 6500 3.6 6060 23380 6
2020-08-24 4 4 -4 0 0 0 203493 4.08 6500 3.6 0 0 0
2020-08-23 4 4 -4 0 0 0 203493 4.08 6500 3.6 0 0 0
2020-08-19 4 4 -4 0 0 0 223863 4.07 0 0 0 0 0
2020-08-18 0 4 0 0 0 0 223763 4.07 0 0 0 0 0
2020-08-17 4 4 -4 0 0 0 223763 4.07 0 0 0 0 0
2020-08-16 4 4 -4 0 0 0 203393 4.08 0 0 0 0 0
2020-08-13 4 4 -4 0 0 0 203121 4.08 0 0 0 0 0
2020-08-12 4 4 -4 0 0 0 232950 4.08 0 0 0 0 0
2020-08-11 4 4 -4 0 0 0 33214 4.1 0 0 0 0 0
2020-08-10 4 4 -4 0 0 0 12844 4.1 0 0 0 0 0
2020-08-09 4 4 -4 0 0 0 3385 4.1 0 0 0 0 0
2020-08-06 4 4 -0.01 3.99 3.99 3.99 199946 4.08 0 0 1130 4509 1
2020-08-05 4 4 -4 0 0 0 201448 3.99 0 0 0 0 0
2020-08-04 4 4 -4 0 0 0 201448 4.08 0 0 0 0 0
2020-07-29 4 4 -4 0 0 0 201448 4.08 0 0 0 0 0
2020-07-28 4 4 0 4 4 4 201076 4.08 0 0 115500 462000 1
2020-07-27 4 4 -4 0 0 0 201076 4.08 0 0 0 0 0
2020-07-26 4 4 -4 0 0 0 200866 4.08 0 0 0 0 0
2020-07-22 0 4 0 0 0 0 200866 4.08 0 0 0 0 0
2020-07-21 4 4 -4 0 0 0 200866 4.08 0 0 0 0 0
2020-07-20 0 4 0 0 0 0 200766 3.99 0 0 0 0 0
2020-07-19 0 4 0 0 0 0 200766 3.99 0 0 0 0 0
2020-07-16 4 4 0.08 4.08 4.08 4.08 200766 3.99 0 0 223 910 1
2020-07-15 4.31 4 -0.31 4 4 4 205118 4.08 0 0 113750 455000 1
2020-07-14 4.31 4.31 -4.31 0 0 0 205118 4.08 0 0 0 0 0
2020-07-13 4.31 4.31 -0.23 4.08 4.08 4.08 205118 4.08 0 0 10 41 1
2020-07-12 4.31 4.31 -4.31 0 0 0 5159 4.53 0 0 0 0 0
2020-07-09 4.31 4.31 -4.31 0 0 0 10912 4.53 0 0 0 0 0
2020-07-08 4.31 4.31 -4.31 0 0 0 11259 4.53 0 0 0 0 0
2020-07-07 4.31 4.31 -4.31 0 0 0 10129 4.55 0 0 0 0 0
2020-07-06 4.31 4.31 -4.31 0 0 0 2990 4.6 0 0 0 0 0
2020-07-05 4.53 4.53 -4.53 0 0 0 6520 4.59 0 0 0 0 0
2020-06-30 4.53 4.53 -4.53 0 0 0 355525 4.08 0 0 0 0 0
2020-06-29 4.53 4.53 -4.53 0 0 0 355879 4.08 0 0 0 0 0
2020-06-28 0 4.53 0 0 0 0 355879 4.08 0 0 0 0 0
2020-06-25 0 4.53 0 0 0 0 355879 4.08 0 0 0 0 0
2020-06-24 4.53 4.53 -4.53 0 0 0 355879 4.08 0 0 0 0 0
2020-06-23 0 4.53 0 0 0 0 355879 4.08 0 0 0 0 0
2020-06-22 4.53 4.53 -4.53 0 0 0 355879 4.08 0 0 0 0 0
2020-06-21 4.53 4.53 -4.53 0 0 0 355929 4.08 0 0 0 0 0
2020-06-18 0 4.53 0 0 0 0 356798 4.08 0 0 0 0 0
2020-06-17 0 4.53 0 0 0 0 356798 4.08 0 0 0 0 0
2020-06-16 4.53 4.53 -4.53 0 0 0 356798 4.08 0 0 0 0 0
2020-06-15 4.53 4.53 -4.53 0 0 0 356444 4.08 0 0 0 0 0
2020-06-14 4.53 4.53 -4.53 0 0 0 424033 4.08 0 0 0 0 0
2020-06-11 4.53 4.53 -4.53 0 0 0 424033 4.08 0 0 0 0 0
2020-06-10 4.53 4.53 -4.53 0 0 0 224014 4.59 0 0 0 0 0
2020-06-09 4.53 4.53 -0.45 4.08 4.2 4.08 220902 4.6 0 0 285 1173 2
2020-06-08 4.53 4.53 -0.45 4.08 4.9 4.08 220902 4.6 0 0 1432 5905 3
2020-06-07 4.53 4.53 -4.53 0 0 0 71579 4.08 0 0 0 0 0
2020-06-04 4.53 4.53 -4.53 0 0 0 2840 4.69 0 0 0 0 0
2020-06-03 4.53 4.53 -4.53 0 0 0 70579 4.59 0 0 0 0 0
2020-06-02 4.53 4.53 -4.53 0 0 0 219970 4.59 0 0 0 0 0
2020-05-31 4.53 4.53 -4.53 0 0 0 217130 4.08 0 0 0 0 0
2020-05-17 4.53 4.53 -4.53 0 0 0 350360 4.08 0 0 0 0 0
2020-05-14 0 4.53 0 0 0 0 350360 4.08 0 0 0 0 0
2020-05-13 0 4.53 0 0 0 0 350360 4.08 0 0 0 0 0
2020-05-12 0 4.53 0 0 0 0 350360 4.08 0 0 0 0 0
2020-05-11 0 4.53 0 0 0 0 350360 4.08 0 0 0 0 0
2020-05-10 0 4.53 0 0 0 0 350360 4.08 0 0 0 0 0
2020-05-07 4.53 4.53 -4.53 0 0 0 350360 4.08 0 0 0 0 0
2020-05-06 0 4.53 0 0 0 0 417099 4.08 0 0 0 0 0
2020-05-05 0 4.53 0 0 0 0 418099 4.08 0 0 0 0 0
2020-05-04 4.53 4.53 -4.53 0 0 0 418099 4.08 0 0 0 0 0
2020-05-03 4.53 4.53 -4.53 0 0 0 350360 4.08 0 0 0 0 0
2020-04-30 4.53 4.53 -4.53 0 0 0 199969 4.08 0 0 0 0 0
2020-04-29 0 4.53 0 0 0 0 200969 4.08 0 0 0 0 0
2020-04-28 0 4.53 0 0 0 0 350360 4.08 0 0 0 0 0
2020-04-27 0 4.53 0 0 0 0 350360 4.08 0 0 0 0 0
2020-04-26 4.53 4.53 -4.53 0 0 0 350360 4.08 0 0 0 0 0
2020-04-23 4.53 4.53 -4.53 0 0 0 350360 4.08 0 0 0 0 0
2020-04-22 4.53 4.53 -4.53 0 0 0 150391 4.08 0 0 0 0 0
2020-04-21 0 4.53 0 0 0 0 353200 4.08 0 0 0 0 0
2020-04-16 4.53 4.53 -4.53 0 0 0 353200 4.08 0 0 0 0 0
2020-04-15 0 4.53 0 0 0 0 353200 4.08 0 0 0 0 0
2020-04-14 4.53 4.53 -4.53 0 0 0 353200 4.08 0 0 0 0 0
2020-04-13 4.53 4.53 -4.53 0 0 0 353200 4.08 0 0 0 0 0
2020-04-12 0 4.53 0 0 0 0 353200 4.08 0 0 0 0 0
2020-04-09 4.53 4.53 -4.53 0 0 0 353200 4.08 0 0 0 0 0
2020-04-08 0 4.53 0 0 0 0 353200 4.08 0 0 0 0 0
2020-04-07 0 4.53 0 0 0 0 353200 4.08 0 0 0 0 0
2020-04-06 0 4.53 0 0 0 0 353200 4.08 0 0 0 0 0
2020-04-05 0 4.53 0 0 0 0 353200 4.08 0 0 0 0 0
2020-04-02 4.53 4.53 -4.53 0 0 0 385049 4.08 0 0 0 0 0
2020-04-01 4.53 4.53 -4.53 0 0 0 385049 4.08 0 0 0 0 0
2020-03-31 4.53 4.53 -0.45 4.08 4.08 4.08 385749 4.08 0 0 31 126 2
2020-03-30 4.53 4.53 -4.53 0 0 0 385780 4.08 0 0 0 0 0
2020-03-29 4.53 4.53 -4.53 0 0 0 236389 4.08 0 0 0 0 0
2020-03-26 0 4.53 0 0 0 0 385780 4.08 0 0 0 0 0
2020-03-25 4.53 4.53 -4.53 0 0 0 385780 4.08 0 0 0 0 0
2020-03-24 4.53 4.53 -0.45 4.08 4.08 4.08 185330 4.35 0 0 10 41 1
2020-03-23 4.53 4.53 -4.53 0 0 0 184780 4.35 0 0 0 0 0
2020-03-22 4.53 4.53 -0.23 4.3 4.3 4.3 184780 4.3 0 0 50 215 1
2020-03-19 4.53 4.53 -0.45 4.08 4.08 4.08 181940 4.35 0 0 4110 16769 7
2020-03-18 4.53 4.53 -4.53 0 0 0 191115 4.08 0 0 0 0 0
2020-03-17 4.53 4.53 -4.53 0 0 0 184115 4.35 0 0 0 0 0
2020-03-16 4.53 4.53 -4.53 0 0 0 184115 4.35 0 0 0 0 0
2020-03-15 4.53 4.53 -0.18 4.35 4.35 4.35 184115 4.35 0 0 11 48 1
2020-03-11 4.53 4.53 -0.17 4.36 4.36 4.36 181951 4.36 0 0 140 614 11
2020-03-10 4.59 4.53 -0.05 4.54 4.54 4.36 196091 4.36 0 0 170090 771311 8
2020-03-09 4.84 4.59 -0.25 4.59 4.59 4.58 164091 4.6 40 4.36 350060 1606773 8
2020-03-08 4.84 4.84 -4.84 0 0 0 164391 4.58 40 4.36 0 0 0
2020-03-05 4.84 4.84 -0.24 4.6 4.6 4.6 164391 4.6 40 4.36 13 60 3
2020-03-04 4.84 4.84 -0.25 4.59 4.59 4.59 164404 4.6 40 4.36 35 161 2
2020-03-03 4.84 4.84 -0.25 4.59 4.59 4.59 164404 4.6 40 4.36 30 138 3
2020-03-02 4.84 4.84 -0.24 4.6 4.6 4.6 164404 4.6 30 4.36 30 138 3
2020-03-01 4.84 4.84 -4.84 0 0 0 174918 4.6 0 0 0 0 0
2020-02-27 0 4.84 0 0 0 0 184918 4.59 0 0 0 0 0
2020-02-26 4.84 4.84 -4.84 0 0 0 184918 4.59 0 0 0 0 0
2020-02-12 4.84 4.84 -4.84 0 0 0 170218 4.49 0 0 0 0 0
2020-02-11 4.84 4.84 -4.84 0 0 0 170218 4.49 0 0 0 0 0
2020-02-10 4.84 4.84 -4.84 0 0 0 170218 4.49 0 0 0 0 0
2020-02-09 4.84 4.84 -4.84 0 0 0 170218 4.49 0 0 0 0 0
2020-02-06 4.84 4.84 -0.48 4.36 4.36 4.36 169918 4.49 0 0 300 1308 1
2020-01-16 4.88 4.88 -4.88 0 0 0 155984 4.68 0 0 0 0 0
2020-01-15 4.88 4.88 -4.88 0 0 0 155984 4.68 0 0 0 0 0
2020-01-14 4.88 4.88 -4.88 0 0 0 155984 4.68 0 0 0 0 0
2020-01-13 0 4.88 0 0 0 0 155984 4.68 0 0 0 0 0
2019-12-12 4.49 4.49 0.21 4.7 4.7 4.7 10588 4.7 10 4.05 10 47 1
2019-12-11 4.49 4.49 0.21 4.7 4.7 4.7 10598 4.7 0 0 15 71 2
2019-12-10 4.49 4.49 -4.49 0 0 0 8000 4.7 0 0 0 0 0
2019-12-09 4.49 4.49 -4.49 0 0 0 0 0 0 0 0 0 0
2019-12-08 0 4.49 0 0 0 0 8013 4.05 0 0 0 0 0
2019-12-05 0 4.49 0 0 0 0 8013 4.05 0 0 0 0 0
2019-12-04 0 4.49 0 0 0 0 8013 4.05 0 0 0 0 0
2019-12-03 0 4.49 0 0 0 0 8913 4.05 0 0 0 0 0
2019-12-02 0 4.49 0 0 0 0 8913 4.05 0 0 0 0 0
2019-12-01 4.49 4.49 -4.49 0 0 0 8913 4.05 0 0 0 0 0
2019-11-28 4.49 4.49 -4.49 0 0 0 2613 4.8 0 0 0 0 0
2019-11-27 0 4.49 0 0 0 0 8913 4.05 0 0 0 0 0
2019-11-26 0 4.49 0 0 0 0 7413 4.05 0 0 0 0 0
2019-11-25 0 4.49 0 0 0 0 7413 4.05 0 0 0 0 0
2019-11-24 0 4.49 0 0 0 0 7413 4.05 0 0 0 0 0
2019-11-21 0 4.49 0 0 0 0 157467 4.05 0 0 0 0 0
2019-11-20 0 4.49 0 0 0 0 157467 4.05 0 0 0 0 0
2019-11-19 0 4.49 0 0 0 0 158967 4.05 0 0 0 0 0
2019-11-18 0 4.49 0 0 0 0 158967 4.05 0 0 0 0 0
2019-11-17 4.49 4.49 -4.49 0 0 0 158754 4.05 0 0 0 0 0
2019-11-14 0 4.49 0 0 0 0 158754 4.05 0 0 0 0 0
2019-11-13 4.49 4.49 -4.49 0 0 0 158754 4.05 0 0 0 0 0
2019-11-12 4.49 4.49 -4.49 0 0 0 158754 4.05 0 0 0 0 0
2019-11-11 0 4.49 0 0 0 0 158754 4.05 0 0 0 0 0
2019-11-07 0 4.49 0 0 0 0 158754 4.05 0 0 0 0 0
2019-11-06 0 4.49 0 0 0 0 158754 4.05 0 0 0 0 0
2019-11-05 4.49 4.49 -4.49 0 0 0 158754 4.05 0 0 0 0 0
2019-11-04 0 4.49 0 0 0 0 357425 4.05 0 0 0 0 0
2019-11-03 4.49 4.49 -4.49 0 0 0 356525 4.05 0 0 0 0 0
2019-10-31 4.49 4.49 -4.49 0 0 0 351125 4.05 0 0 0 0 0
2019-10-30 0 4.49 0 0 0 0 373925 4.05 0 0 0 0 0
2019-10-29 0 4.49 0 0 0 0 373925 4.05 0 0 0 0 0
2019-10-28 0 4.49 0 0 0 0 373925 4.05 0 0 0 0 0
2019-10-27 4.49 4.49 -4.49 0 0 0 373925 4.05 0 0 0 0 0
2019-10-24 4.49 4.49 -4.49 0 0 0 175254 4.05 0 0 0 0 0
2019-10-23 4.49 4.49 -4.49 0 0 0 25200 4.05 0 0 0 0 0
2019-10-22 4.49 4.49 -4.49 0 0 0 25200 4.05 0 0 0 0 0
2019-10-21 0 4.49 0 0 0 0 25200 4.05 0 0 0 0 0
2019-10-20 0 4.49 0 0 0 0 25200 4.05 0 0 0 0 0
2019-10-17 0 4.49 0 0 0 0 25200 4.05 0 0 0 0 0
2019-10-16 4.49 4.49 -4.49 0 0 0 25200 4.05 0 0 0 0 0
2019-10-15 4.49 4.49 -4.49 0 0 0 25200 4.05 0 0 0 0 0
2019-10-14 0 4.49 0 0 0 0 25200 4.05 0 0 0 0 0
2019-10-13 4.49 4.49 -4.49 0 0 0 24950 4.05 0 0 0 0 0
2019-10-10 0 4.49 0 0 0 0 25000 4.05 0 0 0 0 0
2019-10-09 4.49 4.49 -0.44 4.05 4.05 4.05 25000 4.05 0 0 2200 8910 2
2019-10-08 0 4.49 0 0 0 0 27200 4.05 0 0 0 0 0
2019-10-07 4.49 4.49 -4.49 0 0 0 27200 4.05 0 0 0 0 0
2019-10-03 0 4.49 0 0 0 0 27200 4.05 0 0 0 0 0
2019-10-02 4.49 4.49 -4.49 0 0 0 37200 4.05 0 0 0 0 0
2019-10-01 4.49 4.49 -4.49 0 0 0 35700 4.05 0 0 0 0 0
2019-09-30 4.49 4.49 -4.49 0 0 0 2413 4.9 0 0 0 0 0
2019-09-29 4.49 4.49 -0.39 4.1 4.2 4.05 10913 4.2 0 0 1500 6163 3
2019-09-26 4.49 4.49 -4.49 0 0 0 11413 4.2 250 4.05 0 0 0
2019-09-25 0 4.49 0 0 0 0 10713 4.2 0 0 0 0 0
2019-09-24 0 4.49 0 0 0 0 10713 4.2 0 0 0 0 0
2019-09-22 4.49 4.49 -4.49 0 0 0 10713 4.2 0 0 0 0 0
2019-09-18 0 4.49 0 0 0 0 10713 4.2 0 0 0 0 0
2019-09-17 4.49 4.49 -4.49 0 0 0 10713 4.2 0 0 0 0 0
2019-09-15 4.49 4.49 0.44 4.93 4.93 4.93 10713 4.2 0 0 155 764 1
2019-09-12 4.49 4.49 -4.49 0 0 0 9855 4.2 0 0 0 0 0
2019-09-11 4.49 4.49 -4.49 0 0 0 9700 4.2 0 0 0 0 0
2019-09-10 0 4.49 0 0 0 0 9700 4.2 0 0 0 0 0
2019-09-09 0 4.49 0 0 0 0 9700 4.2 0 0 0 0 0
2019-09-08 4.49 4.49 -0.29 4.2 4.2 4.2 9700 4.2 0 0 1000 4200 1
2019-09-05 0 4.49 0 0 0 0 10700 4.2 0 0 0 0 0
2019-08-25 0 4.49 0 0 0 0 20700 4.2 0 0 0 0 0
2019-08-22 4.49 4.49 -4.49 0 0 0 20700 4.2 0 0 0 0 0
2019-08-21 4.49 4.49 -4.49 0 0 0 20700 4.21 0 0 0 0 0
2019-08-20 4.49 4.49 -4.49 0 0 0 310808 4.22 0 0 0 0 0
2019-08-19 0 4.49 0 0 0 0 310108 4.22 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-08 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-07 0 4.49 0 0 0 0 373319 4.21 0 0 0 0 0
2019-08-06 0 4.49 0 0 0 0 373319 4.21 0 0 0 0 0
2019-08-05 4.49 4.49 -4.49 0 0 0 373319 4.21 0 0 0 0 0
2019-08-04 4.49 4.49 -4.49 0 0 0 160054 4.22 0 0 0 0 0
2019-08-01 0 4.49 0 0 0 0 160054 4.22 0 0 0 0 0
2019-08-01 0 4.49 0 0 0 0 160054 4.22 0 0 0 0 0
2019-08-01 0 4.49 0 0 0 0 160054 4.22 0 0 0 0 0
2019-07-25 0 4.49 0 0 0 0 10000 4.24 0 0 0 0 0
2019-07-24 4.49 4.49 -4.49 0 0 0 10000 4.24 0 0 0 0 0
2019-07-21 0 4.49 0 0 0 0 10000 4.24 0 0 0 0 0
2019-06-27 4.49 4.49 -0.24 4.25 4.25 4.25 150064 4.25 0 0 6000 25500 1
2019-06-27 4.49 4.49 -0.24 4.25 4.25 4.25 150064 4.25 0 0 6000 25500 1
2019-06-24 0 4.49 0 0 0 0 166064 4.25 0 0 0 0 0
2019-06-20 0 4.49 0 0 0 0 166064 4.25 0 0 0 0 0
2019-06-20 0 4.49 0 0 0 0 166064 4.25 0 0 0 0 0
2019-06-20 0 4.49 0 0 0 0 166064 4.25 0 0 0 0 0
2019-06-13 0 4.49 0 0 0 0 166114 4.49 0 0 0 0 0
2019-06-12 0 4.49 0 0 0 0 166114 4.49 0 0 0 0 0
2019-06-11 0 4.49 0 0 0 0 166114 4.49 0 0 0 0 0
2019-06-10 0 4.49 0 0 0 0 166114 4.49 0 0 0 0 0
2019-06-09 0 4.49 0 0 0 0 166114 4.49 0 0 0 0 0
2019-06-03 4.49 4.49 -4.49 0 0 0 166114 4.49 0 0 0 0 0
2019-06-02 4.49 4.49 -4.49 0 0 0 166114 4.49 0 0 0 0 0
2019-05-30 4.49 4.49 -4.49 0 0 0 156114 4.5 0 0 0 0 0
2019-05-23 0 4.49 0 0 0 0 166114 4.49 0 0 0 0 0
2019-05-22 0 4.49 0 0 0 0 166114 4.49 0 0 0 0 0
2019-05-21 0 4.49 0 0 0 0 166114 4.49 0 0 0 0 0
2019-05-20 4.49 4.49 -4.49 0 0 0 166114 4.49 0 0 0 0 0
2019-05-19 4.49 4.49 -4.49 0 0 0 166114 4.49 0 0 0 0 0
2019-05-16 4.49 4.49 -4.49 0 0 0 166114 4.49 0 0 0 0 0
2019-05-15 4.49 4.49 -4.49 0 0 0 156114 4.5 0 0 0 0 0
2019-05-14 0 4.49 0 0 0 0 156114 4.5 0 0 0 0 0
2019-05-13 4.5 4.49 -0.01 4.49 4.49 4.49 156114 4.5 0 0 1277000 5733729 13
2019-05-12 5 4.5 -0.5 4.5 4.5 4.5 177614 4.5 0 0 22000 99000 2
2019-05-09 5 5 -5 0 0 0 199614 4.5 0 0 0 0 0
2019-05-06 5 5 -5 0 0 0 178114 5 0 0 0 0 0
2019-05-05 5.3 5 -0.3 5 5 5 193983 5 0 0 1261500 6307500 10
2019-05-02 5.76 5.3 -0.46 5.3 5.3 5.3 42610 5.56 0 0 10000 53000 1
2019-04-30 6.39 5.76 -0.63 5.76 5.76 5.76 25213 5.76 0 0 7000 40320 3
2019-04-24 6.39 6.39 -6.39 0 0 0 37821 5.76 0 0 0 0 0
2019-04-23 6.39 6.39 -6.39 0 0 0 28034 5.76 0 0 0 0 0
2019-04-22 6.39 6.39 -6.39 0 0 0 17879 5.76 0 0 0 0 0
2019-04-21 6.39 6.39 -6.39 0 0 0 18034 5.76 0 0 0 0 0
2019-04-18 0 6.39 0 0 0 0 17879 5.76 0 0 0 0 0
2019-04-17 6.39 6.39 -6.39 0 0 0 17879 5.76 0 0 0 0 0
2019-04-16 0 6.39 0 0 0 0 215002 5.76 0 0 0 0 0
2019-04-15 6.39 6.39 -6.39 0 0 0 215002 5.76 0 0 0 0 0
2019-04-14 6.39 6.39 -6.39 0 0 0 215002 5.76 0 0 0 0 0
2019-04-11 6.39 6.39 -6.39 0 0 0 215002 5.76 0 0 0 0 0
2019-04-10 0 6.39 0 0 0 0 215157 5.76 0 0 0 0 0
2019-04-03 6.39 6.39 -6.39 0 0 0 210157 5.76 0 0 0 0 0
2019-04-02 6.39 6.39 -0.63 5.76 5.76 5.76 209789 5.76 0 0 10 58 1
2019-04-01 6.39 6.39 -6.39 0 0 0 209799 5.76 0 0 0 0 0
2019-03-27 6.39 6.39 -6.39 0 0 0 11269 5.76 0 0 0 0 0
2019-03-26 0 6.39 0 0 0 0 212667 5.76 0 0 0 0 0
2019-03-25 0 6.39 0 0 0 0 212667 5.76 0 0 0 0 0
2019-03-24 6.39 6.39 -6.39 0 0 0 212667 5.76 0 0 0 0 0
2019-03-21 6.39 6.39 -6.39 0 0 0 217350 5.76 0 0 0 0 0
2019-03-20 6.39 6.39 -6.39 0 0 0 217505 5.76 0 0 0 0 0
2019-03-19 6.39 6.39 -6.39 0 0 0 217505 5.76 0 0 0 0 0
2019-03-14 6.39 6.39 -0.63 5.76 5.76 5.76 226138 5.76 0 0 3423 19716 1
2019-03-11 6.39 6.39 -6.39 0 0 0 230126 5.76 0 0 0 0 0
2019-03-10 6.39 6.39 -0.63 5.76 5.76 5.76 21860 5.76 0 0 175 1009 3
2019-02-27 6.39 6.39 -6.39 0 0 0 21735 5.76 0 0 0 0 0
2019-02-25 0 6.39 0 0 0 0 21735 5.76 0 0 0 0 0
2019-02-17 0 6.39 0 0 0 0 17197 5.76 0 0 0 0 0
2019-02-14 6.39 6.39 -6.39 0 0 0 17197 5.76 0 0 0 0 0
2019-01-10 0 6.39 0 0 0 0 200787 5.76 0 0 0 0 0
2018-12-30 6.39 6.39 -6.39 0 0 0 201274 5.76 0 0 0 0 0
2018-12-27 6.39 6.39 -6.39 0 0 0 201274 5.76 0 0 0 0 0
2018-12-26 6.39 6.39 -6.39 0 0 0 202524 5.76 0 0 0 0 0
2018-12-25 6.39 6.39 -6.39 0 0 0 201274 5.76 0 0 0 0 0
2018-12-24 6.39 6.39 -6.39 0 0 0 201274 5.76 0 0 0 0 0
2018-11-14 6.39 6.39 -6.39 0 0 0 201084 5.76 0 0 0 0 0
2018-11-13 6.39 6.39 -0.63 5.76 5.76 5.76 201123 5.76 0 0 2713 15627 6
2018-11-12 6.39 6.39 -6.39 0 0 0 203797 5.76 0 0 0 0 0
2018-11-11 0 6.39 0 0 0 0 2011 5.76 0 0 0 0 0
2018-11-01 0 6.39 0 0 0 0 204497 5.76 0 0 0 0 0
2018-10-31 6.39 6.39 -6.39 0 0 0 202986 5.76 0 0 0 0 0
2018-10-30 6.39 6.39 -6.39 0 0 0 209497 5.76 0 0 0 0 0
2018-10-29 0 6.39 0 0 0 0 208797 5.76 0 0 0 0 0
2018-10-28 6.39 6.39 -6.39 0 0 0 208797 5.76 0 0 0 0 0
2018-10-25 0 6.39 0 0 0 0 35462 5.76 0 0 0 0 0
2018-10-24 0 6.39 0 0 0 0 35462 5.76 0 0 0 0 0
2018-10-23 6.39 6.39 -6.39 0 0 0 35462 5.76 0 0 0 0 0
2018-10-22 6.39 6.39 -6.39 0 0 0 192462 5.76 0 0 0 0 0
2018-10-21 0 6.39 0 0 0 0 167662 5.76 0 0 0 0 0
2018-10-18 0 6.39 0 0 0 0 167662 5.76 0 0 0 0 0
2018-10-17 6.39 6.39 -6.39 0 0 0 167662 5.76 0 0 0 0 0
2018-10-16 6.39 6.39 -6.39 0 0 0 167662 5.76 0 0 0 0 0
2018-10-15 6.39 6.39 -6.39 0 0 0 112662 5.76 0 0 0 0 0
2018-10-14 6.39 6.39 -6.39 0 0 0 112662 5.76 0 0 0 0 0
2018-10-11 0 6.39 0 0 0 0 5662 5.76 0 0 0 0 0
2018-10-10 6.39 6.39 -6.39 0 0 0 5662 5.76 0 0 0 0 0
2018-10-09 6.39 6.39 -6.39 0 0 0 5662 5.76 0 0 0 0 0
2018-10-08 6.39 6.39 -6.39 0 0 0 5662 5.76 0 0 0 0 0
2018-10-02 0 6.39 0 0 0 0 27511 5.76 0 0 0 0 0
2018-10-01 6.39 6.39 -0.51 5.88 5.88 5.88 27511 5.76 0 0 200 1176 1
2018-09-30 6.39 6.39 -6.39 0 0 0 27711 5.76 0 0 0 0 0
2018-09-13 6.39 6.39 -6.39 0 0 0 13305 6.24 0 0 0 0 0
2018-09-12 6.39 6.39 -6.39 0 0 0 13305 6.24 0 0 0 0 0
2018-09-10 6.39 6.39 -6.39 0 0 0 11794 6.25 0 0 0 0 0
2018-09-09 6.39 6.39 -6.39 0 0 0 2011 6.29 0 0 0 0 0
2018-09-06 0 6.39 0 0 0 0 2011 6.29 0 0 0 0 0
2018-09-05 6.39 6.39 -6.39 0 0 0 2011 6.29 0 0 0 0 0
2018-09-04 0 6.39 0 0 0 0 1200 6.29 0 0 0 0 0
2018-09-03 6.39 6.39 -6.39 0 0 0 1200 6.29 0 0 0 0 0
2018-09-02 6.39 6.39 -6.39 0 0 0 1200 6.29 0 0 0 0 0
2018-08-30 6.39 6.39 -6.39 0 0 0 14700 6.29 0 0 0 0 0
2018-08-29 6.39 6.39 -6.39 0 0 0 26144 5.9 0 0 0 0 0
2018-08-28 6.39 6.39 -6.39 0 0 0 16144 5.9 0 0 0 0 0
2018-08-27 6.39 6.39 -6.39 0 0 0 16144 5.9 0 0 0 0 0
2018-08-26 6.39 6.39 -6.39 0 0 0 16144 5.9 0 0 0 0 0
2018-08-19 6.39 6.39 -6.39 0 0 0 16144 5.9 0 0 0 0 0
2018-08-15 6.39 6.39 -6.39 0 0 0 15444 5.9 0 0 0 0 0
2018-08-12 6.39 6.39 -6.39 0 0 0 25444 5.9 0 0 0 0 0
2018-08-02 6.39 6.39 -6.39 0 0 0 25994 6.25 0 0 0 0 0
2018-08-01 6.39 6.39 -6.39 0 0 0 12494 6.25 0 0 0 0 0
2018-07-31 6.39 6.39 -0.09 6.3 6.3 6.3 14700 6.29 0 0 75 473 1
2018-07-30 6.39 6.39 -6.39 0 0 0 52648 6.3 0 0 0 0 0
2018-07-29 6.39 6.39 -6.39 0 0 0 52648 6.3 0 0 0 0 0
2018-07-24 6.39 6.39 -6.39 0 0 0 71948 6.3 0 0 0 0 0
2018-07-15 6.39 6.39 -6.39 0 0 0 94999 6.3 0 0 0 0 0
2018-07-12 6.39 6.39 -6.39 0 0 0 85630 6.3 0 0 0 0 0
2018-07-09 6.39 6.39 -6.39 0 0 0 39651 6.3 0 0 0 0 0
2018-07-08 6.39 6.39 -6.39 0 0 0 36000 6.3 0 0 0 0 0
2018-07-05 6.39 6.39 -6.39 0 0 0 36000 6.3 0 0 0 0 0
2018-07-03 5.99 6.39 0.41 6.4 6.4 5.89 47656 6.39 5010 5.78 1850000 11822479 40
2018-07-02 5.99 5.99 -0.29 5.7 5.7 5.7 9469 5.9 5000 5.4 500 2850 1
2018-06-28 5.99 5.99 -0.29 5.7 5.7 5.7 3635 6.15 0 0 500 2850 1
2018-06-27 5.99 5.99 -5.99 0 0 0 14919 6.29 10 5.51 0 0 0
2018-06-26 5.85 5.99 0.15 6 6 5.93 18119 6.29 6500 5.32 5475 32802 7
2018-06-25 6.37 5.85 -0.37 6 6 5.75 17419 6.27 475 5.98 13000 76037 7
2018-06-21 6.37 6.37 -0.03 6.34 6.34 6.34 26733 6.33 0 0 1000 6340 1
2018-06-20 6.37 6.37 -6.37 0 0 0 21259 6.35 0 0 0 0 0
2018-06-19 6.3 6.37 0.08 6.38 6.38 6.35 18259 6.35 0 0 7000 44570 3
2018-06-14 6.3 6.3 -6.3 0 0 0 22259 6.35 0 0 0 0 0
2018-06-13 6.3 6.3 -6.3 0 0 0 22259 6.35 0 0 0 0 0
2018-05-31 6.21 6.37 0.14 6.35 6.38 6.35 48814 6.48 0 0 5500 35015 3
2018-05-30 6.21 6.21 -6.21 0 0 0 82473 6.36 0 0 0 0 0
2018-05-29 5.9 6.21 0.35 6.25 6.25 6.1 82473 6.36 650 5.53 5000 31060 4
2018-05-28 5.9 5.9 -5.9 0 0 0 76973 6.11 650 5.53 0 0 0
2018-05-23 5.97 5.9 -0.07 5.9 5.9 5.9 56325 5.99 5650 5.53 17080 100772 1
2018-05-22 5.82 5.97 0.17 5.99 6 5.8 56325 5.99 6597 5.53 90500 539847 14
2018-05-21 5.7 5.82 0.01 5.71 5.99 5.71 100899 5.9 5650 5.53 19200 111689 12
2018-05-20 5.98 5.7 -0.28 5.7 5.7 5.7 92199 5.97 5650 5.53 10700 60990 3
2018-05-17 5.98 5.98 -0.43 5.55 5.55 5.55 92599 5.99 650 5.53 1000 5550 1
2018-05-16 5.98 5.98 -5.98 0 0 0 120765 5.99 2150 5.55 0 0 0
2018-05-15 5.8 5.98 0.19 5.99 6 5.91 120265 5.99 650 5.53 51000 304886 11
2018-05-14 5.68 5.8 0.12 5.8 5.8 5.79 121599 5.91 650 5.53 11000 63790 3
2018-05-13 5.68 5.68 -5.68 0 0 0 129335 5.8 650 5.53 0 0 0
2018-04-30 5.99 5.99 -5.99 0 0 0 89934 5.97 736 5.57 0 0 0
2018-04-29 5.99 5.99 -5.99 0 0 0 98250 5.85 736 5.57 0 0 0
2018-04-26 5.99 5.99 -5.99 0 0 0 155275 5.85 736 5.57 0 0 0
2018-03-18 5.78 5.78 0.15 5.93 5.93 5.93 1735 5.95 800 5.36 10 59 1
2018-03-15 5.78 5.78 -5.78 0 0 0 5735 5.95 850 5.4 0 0 0
2018-03-14 5.8 5.78 -0.5 5.3 5.95 5.3 4035 5.93 100 5.3 11809 68205 9
2018-03-13 5.76 5.8 0.19 5.95 5.95 5.8 15794 5.95 700 5.5 25050 145298 2
2018-03-12 5.83 5.76 -0.07 5.76 5.95 5.6 10294 5.99 3700 5.5 60290 347117 22
2018-03-11 5.65 5.83 0.3 5.95 6 5.1 11064 5.94 22050 5.6 19010 110889 12
2018-03-08 5.28 5.65 0.22 5.5 5.79 5.5 0 0 1300 5.5 7700 43488 7
2018-03-07 5.7 5.28 0.17 5.87 5.87 5.2 34509 5.88 0 0 5710 30154 6
2018-03-06 5.7 5.7 0.16 5.86 5.88 5.86 35374 5.86 0 0 11 65 2
2018-03-05 5.7 5.7 -5.7 0 0 0 22035 5.88 0 0 0 0 0
2018-03-04 5.7 5.7 0.17 5.87 5.88 5.87 21510 5.88 0 0 110 646 2
2018-03-01 5.7 5.7 -5.7 0 0 0 18000 5.9 0 0 0 0 0
2018-02-28 5.7 5.7 -5.7 0 0 0 20220 5.79 70 5.45 0 0 0
2018-02-27 5.7 5.7 -5.7 0 0 0 79791 5.78 70 5.45 0 0 0
2018-02-26 5.7 5.7 -5.7 0 0 0 77766 5.79 70 5.45 0 0 0
2018-02-25 5.7 5.7 -0.25 5.45 5.45 5.45 77166 5.79 70 5.45 600 3270 1
2018-02-22 5.7 5.7 -5.7 0 0 0 74166 5.8 670 5.45 0 0 0
2018-02-21 5.7 5.7 -5.7 0 0 0 74691 5.8 670 5.45 0 0 0
2018-02-20 5.7 5.7 -5.7 0 0 0 76191 5.8 670 5.45 0 0 0
2018-02-19 5.85 5.7 -0.15 5.7 5.7 5.7 76191 5.8 670 5.45 6950 39615 2
2018-02-18 5.6 5.85 0.25 5.85 5.85 5.85 18870 5.94 670 5.45 9000 52650 2
2018-02-15 5.58 5.6 -0.03 5.55 5.6 5.55 18870 5.99 670 5.45 10730 60052 3
2018-02-14 5.58 5.58 -5.58 0 0 0 2370 5.88 670 5.45 0 0 0
2018-02-13 5.37 5.58 0.13 5.5 5.8 5.5 1100 5.88 0 0 15311 85384 7
2018-02-12 5.24 5.37 0.41 5.65 5.65 5.29 2336 5.69 5000 4.72 19939 107085 9
2018-02-11 4.91 5.24 0.39 5.3 5.35 5.1 4615 5.35 0 0 24789 129844 12
2018-02-08 4.91 4.91 -4.91 0 0 0 4000 5.39 1000 4.76 0 0 0
2018-02-07 4.91 4.91 -4.91 0 0 0 4500 5.15 1000 4.76 0 0 0
2018-02-06 5.11 4.91 -0.2 4.91 4.91 4.91 15836 5.2 1000 4.76 900000 4419000 1
2018-02-05 5.11 5.11 -0.21 4.9 4.9 4.9 13836 5.3 1000 4.76 1500 7350 1
2018-02-04 5.11 5.11 -5.11 0 0 0 10336 5.45 1000 4.76 0 0 0
2018-02-01 5.11 5.11 -5.11 0 0 0 13836 5.2 1000 4.76 0 0 0
2018-01-31 5.11 5.11 0.09 5.2 5.2 5.2 14615 5.4 1000 4.76 2000 10400 1
2018-01-30 5.11 5.11 -5.11 0 0 0 9000 5.45 1500 4.76 0 0 0
2018-01-29 5.11 5.11 -0.01 5.1 5.1 5 5000 5.45 500 4.72 1725 8756 6
2018-01-28 5.18 5.11 0.3 5.48 5.48 5 721 5.68 1463 5.05 15000 76588 6
2018-01-24 5.2 5.18 0.27 5.47 5.47 4.71 1971 5.48 9800 5 19200 99376 17
2018-01-23 5.04 5.2 0.44 5.48 5.48 5.15 2471 5.48 0 0 6000 31209 5
2018-01-22 5.04 5.04 -5.04 0 0 0 7971 5.15 0 0 0 0 0
2018-01-21 5.04 5.04 -5.04 0 0 0 7971 5.15 0 0 0 0 0
2018-01-18 4.86 5.04 0.29 5.15 5.15 4.99 5061 5.15 135 4.71 15000 75551 13
2018-01-17 4.76 4.86 0.24 5 5 4.8 9750 5.1 2297 4.66 10000 48590 6
2018-01-16 4.5 4.76 0.4 4.9 4.9 4.41 7250 4.95 2298 4.56 23700 112860 13
2018-01-15 4.5 4.5 0.1 4.6 4.6 4.6 7250 4.95 2160 4.34 1195 5497 3
2018-01-14 4.78 4.5 -0.28 4.5 4.67 4.5 29265 4.97 4160 4.55 87524 394259 9
2018-01-11 4.78 4.78 0.21 4.99 4.99 4.52 23455 4.98 1304 4.61 6050 29928 11
2018-01-10 4.78 4.78 -4.78 0 0 0 27534 4.98 1160 4.31 0 0 0
2018-01-09 4.78 4.78 0.2 4.98 4.98 4.31 24534 4.98 1160 4.31 2340 11159 5
2018-01-08 4.78 4.78 -0.27 4.51 4.52 4.5 6701 4.78 150 4.31 2291 10347 3
2018-01-04 4.78 4.78 -4.78 0 0 0 3460 5.22 0 0 0 0 0
2018-01-03 4.78 4.78 -4.78 0 0 0 7210 4.99 0 0 0 0 0
2018-01-02 4.78 4.78 0.22 5 5 4.95 4710 4.99 0 0 4970 24831 5
2017-12-31 4.61 4.78 0.34 4.95 4.95 4.63 250 4.99 10000 4.25 10000 47751 7
2017-12-28 4.55 4.61 -0.13 4.42 4.67 4.42 139 4.78 10000 4.25 15441 71161 8
2017-12-27 4.37 4.55 0.18 4.55 4.55 4.54 3000 4.67 13900 3.94 5000 22730 2
2017-12-26 4.25 4.37 0.15 4.4 4.4 4.31 3000 4.67 1000 3.9 24388 106493 10
2017-12-25 4.27 4.25 -0.07 4.2 4.31 4.2 8750 4.69 3000 4 717400 3049519 12
2017-12-19 4.53 4.5 -0.03 4.5 4.5 4.5 5100 4.88 1340 4.33 4300 19350 1
2017-12-18 4.53 4.53 -4.53 0 0 0 8400 4.9 1340 4.33 0 0 0
2017-12-17 5 4.53 -0.47 4.53 4.56 4.5 14370 4.9 0 0 10400 47069 9
2017-12-14 5 5 -0.4 4.6 4.6 4.6 14661 4.9 0 0 2000 9200 1
2017-12-13 5 5 -5 0 0 0 22411 4.98 0 0 0 0 0
2017-12-12 5 5 -0.41 4.59 4.59 4.59 17221 4.99 0 0 1000 4590 1
2017-12-11 5 5 -0.39 4.61 4.62 4.61 8530 5 0 0 2000 9230 2
2017-12-10 5 5 -0.37 4.63 4.63 4.61 8250 5 1148 4.61 1330 6147 3
2017-12-07 5 5 -0.39 4.61 4.61 4.61 21211 4.99 936 4.61 90 415 1
2017-12-06 5 5 -0.1 4.9 4.9 4.9 15711 5 100 4.61 1000 4900 3
2017-12-05 5 5 -5 0 0 0 5820 5.1 100 4.61 0 0 0
2017-12-04 5 5 0 5 5 4.6 4070 5.2 0 0 226730 1133570 28
2017-12-03 4.89 5 0.11 5 5 5 4500 5.1 0 0 2250 11250 2
2017-11-29 4.89 4.89 -4.89 0 0 0 2250 5.29 0 0 0 0 0
2017-11-27 4.88 4.88 -0.27 4.61 4.88 4.61 3500 5.25 2599 4.43 1200 5721 2
2017-11-26 4.88 4.88 -4.88 0 0 0 4200 4.88 2599 4.43 0 0 0
2017-11-23 4.7 4.88 0.18 4.88 4.89 4.85 0 0 2599 4.43 5230 25510 4
2017-11-22 4.7 4.7 -4.7 0 0 0 2500 5.1 2665 4.32 0 0 0
2017-11-21 4.7 4.7 0 4.7 4.7 4.7 0 0 0 0 5000 23500 1
2017-11-20 4.6 4.7 0.1 4.7 4.7 4.7 2500 4.98 2766 4.16 2500 11750 1
2017-11-19 4.53 4.6 0.07 4.6 4.61 4.6 5300 4.9 0 0 12200 56140 6
2017-11-16 4.53 4.53 0.26 4.79 4.79 4.5 300 4.98 36581 4.5 3710 16812 5
2017-11-15 4.54 4.53 -0.01 4.53 4.53 4.53 2500 4.99 1899 4.46 2270 10283 1
2017-11-14 4.42 4.54 0.13 4.55 4.57 4.5 0 0 1750 4.15 9580 43474 10
2017-11-13 4.34 4.42 0.16 4.5 4.5 4.26 20000 4.6 1750 4.15 12245 54163 7
2017-11-12 4.6 4.34 -0.45 4.15 4.51 4.15 21380 4.6 6000 4.15 36000 156290 7
2017-11-09 4.6 4.6 -4.6 0 0 0 880 5 0 0 0 0 0
2017-11-08 4.85 4.6 -0.48 4.37 4.66 4.37 4250 5.06 5000 4.44 31200 143509 6
2017-11-07 4.85 4.85 -4.85 0 0 0 1570 5.1 0 0 0 0 0
2017-11-06 4.91 4.85 -0.2 4.71 5.02 4.71 4220 5.1 147 4.51 14868 72042 7
2017-11-05 4.91 4.91 0 4.91 4.91 4.91 570 5.2 284 4.76 1000 4910 1
2017-11-02 5 4.91 0 5 5 4.9 131 5.5 420 4.81 13690 67181 7
2017-11-01 5.33 5 -0.43 4.9 5.1 4.9 96559 5.25 276 4.81 47002 234880 24
2017-10-31 5.33 5.33 -5.33 0 0 0 32800 5.67 10000 5 0 0 0
2017-10-30 5.33 5.33 -5.33 0 0 0 34500 5.69 0 0 0 0 0
2017-10-29 5.62 5.33 -0.49 5.13 5.42 5.06 43361 5.69 0 0 16861 89929 10
2017-10-26 5.61 5.62 0.08 5.69 5.69 5.59 40861 5.79 0 0 5000 28099 4
2017-10-25 5.61 5.61 -5.61 0 0 0 47861 5.79 0 0 0 0 0
2017-10-24 5.61 5.61 -0.31 5.3 5.31 5.3 47561 5.79 0 0 1550 8225 2
2017-10-23 5.61 5.61 -0.3 5.31 5.31 5.31 45061 5.79 0 0 429 2278 2
2017-10-22 5.61 5.61 -5.61 0 0 0 40761 5.8 300 5.25 0 0 0
2017-10-19 5.73 5.61 -0.3 5.43 5.8 5.42 51951 5.8 1300 5.41 21500 120605 16
2017-10-18 5.5 5.73 0.26 5.76 5.76 5.59 34699 5.74 800 5.36 5000 28667 5
2017-10-17 5.5 5.5 -0.2 5.3 5.3 5.3 38199 5.59 500 4.95 1000 5300 1
2017-10-16 5.5 5.5 -5.5 0 0 0 39199 5.59 500 4.95 0 0 0
2017-10-15 5.44 5.5 0.06 5.5 5.5 5.5 27314 5.59 500 4.95 3500 19250 2
2017-10-12 5.67 5.44 -0.56 5.11 5.75 5.11 33051 5.67 2000 5.11 16092 87491 10
2017-10-11 5.89 5.67 -0.29 5.6 5.7 5.6 45251 5.8 0 0 14750 83705 6
2017-10-10 5.89 5.89 -0.22 5.67 5.67 5.67 30870 5.94 0 0 400 2268 1
2017-10-09 5.73 5.89 0.25 5.98 5.98 5.62 30870 5.9 500 5.51 10500 61841 8
2017-10-02 5.86 5.77 -0.11 5.75 5.9 5.75 33022 5.98 0 0 6500 37535 3
2017-10-01 5.91 5.86 0.02 5.93 5.95 5.75 35912 5.95 1000 5.76 28500 166994 16
2017-09-27 5.77 5.9 -0.01 5.76 6 5.7 23332 6 2500 5.75 45210 266771 19
2017-09-26 5.81 5.77 -0.16 5.65 5.89 5.63 21895 5.99 1000 5.55 20820 120193 12
2017-09-25 5.89 5.81 -0.21 5.68 6.01 5.68 21602 5.98 2500 5.67 21991 127846 18
2017-09-24 5.93 5.89 -0.15 5.78 5.97 5.78 14000 6.4 5694 5.66 19120 112698 17
2017-09-20 5.98 5.93 -0.17 5.81 6 5.8 1000 6.4 5694 5.66 24390 144666 21
2017-09-19 6 5.98 0 6 6.15 5.79 6000 6.4 2500 5.64 98510 588853 34
2017-09-18 5.73 6 0.27 6 6.3 5.88 1000 6.27 3700 5.77 1722969 10343913 160
2017-09-17 5.91 5.73 -0.31 5.6 5.97 5.51 24316 5.98 0 0 34703 198867 22
2017-09-14 5.84 5.91 0.12 5.96 5.96 5.54 19816 5.98 700 5.27 2671 15796 6
2017-09-13 5.75 5.84 -0.1 5.65 6 5.5 23043 5.68 2700 5.51 20000 116783 23
2017-09-12 5.74 5.75 -0.26 5.48 5.97 5.48 22102 6 2700 5.3 11900 68400 18
2017-09-11 5.74 5.74 -0.04 5.7 6 5.17 15500 6 3700 5.2 32532 186740 35
2017-09-10 5.84 5.74 -0.34 5.5 5.9 5.5 12000 6.1 500 5.3 9591 55086 9
2017-09-07 5.99 5.84 0 5.99 6 5.55 15108 6.1 0 0 7970 46572 9
2017-09-06 6 5.99 0 6 6.05 5.61 9608 6.2 5000 5.41 16779 100496 15
2017-09-05 5.96 6 0.04 6 6 5.98 3055 6 0 0 4000 23984 5
2017-08-30 6 5.96 -0.38 5.62 6 5.6 2478 6.34 0 0 11055 65911 9
2017-08-29 6.14 6 -0.14 6 6.17 5.54 8678 6 0 0 29319 175879 36
2017-08-28 5.62 6.14 0.38 6 6.18 5.98 0 0 0 0 70272 431275 81
2017-08-27 6.17 5.62 -0.6 5.57 6.2 5.56 4650 6 0 0 15344 86198 32
2017-08-24 6.06 6.17 -0.06 6 6.65 6 1000 6.66 0 0 105446 650121 78
2017-08-22 5.01 5.51 0.5 5.51 5.51 5.51 0 0 30205 5.51 8383 46190 3
2017-08-21 4.56 5.01 0.45 5.01 5.01 5.01 0 0 38002 5.01 41022 205520 8
2017-08-20 4.15 4.56 0.41 4.56 4.56 4.56 0 0 51651 4.56 4090 18650 3
2017-08-17 0 4.15 0 0 0 0 0 0 0 0 0 0 0
2017-08-16 0 4.15 0 0 0 0 0 0 0 0 0 0 0
2017-08-13 4.15 4.15 -4.15 0 0 0 0 0 0 0 0 0 0
2017-08-10 4.15 4.15 -4.15 0 0 0 0 0 0 0 0 0 0
2017-08-09 4.45 4.45 -4.45 0 0 0 0 0 0 0 0 0 0
2017-08-08 4.3 4.45 0.3 4.6 4.6 4.2 2000 4.62 0 0 11529 51312 6
2017-08-07 4.15 4.3 0.41 4.56 4.56 4.2 0 0 920 3.85 85638 367868 24
2017-08-06 3.99 4.15 0.21 4.2 4.2 3.8 56912 4.2 38970 4.11 11000 45606 6
2017-08-03 3.99 3.99 -3.99 0 0 0 63390 4.14 904 3.7 0 0 0
2017-08-02 0 3.99 0 0 0 0 68390 4 904 3.7 0 0 0
2017-07-27 3.99 3.99 -3.99 0 0 0 63390 4.14 904 3.7 0 0 0
2017-07-26 3.99 3.99 -3.99 0 0 0 63390 4.14 904 3.7 0 0 0
2017-07-25 3.99 3.99 -0.29 3.7 3.7 3.7 63390 4.14 904 3.7 180 666 1
2017-07-24 3.99 3.99 -3.99 0 0 0 63390 4.14 900 3.7 0 0 0
2017-07-17 3.99 3.99 -3.99 0 0 0 63390 4.14 900 3.7 0 0 0
2017-07-16 3.99 3.99 -3.99 0 0 0 63390 4.14 5995 3.9 0 0 0
2017-07-12 3.99 3.99 -3.99 0 0 0 64600 4.1 0 0 0 0 0
2017-07-11 3.99 3.99 0.08 4.07 4.07 4.07 64600 4.1 0 0 3 12 1
2017-07-10 3.99 3.99 -3.99 0 0 0 64600 4.1 0 0 0 0 0
2017-07-09 4 3.99 0 4 4 3.85 24600 4.1 0 0 108734 433435 5
2017-07-02 3.94 3.94 -3.94 0 0 0 2600 4.14 400 3.85 0 0 0
2017-06-28 3.94 3.94 -3.94 0 0 0 17100 4.14 400 3.85 0 0 0
2017-06-22 3.96 3.94 -0.09 3.87 4 3.87 18330 4.14 400 3.85 5000 19675 2
2017-06-21 4.1 3.96 -0.24 3.86 4 3.85 19330 4.14 400 3.85 7400 29330 4
2017-06-20 4 4.1 0.1 4.1 4.1 4.1 19330 4.14 800 3.85 30000 123000 1
2017-06-19 4 4 -4 0 0 0 8830 4.1 0 0 0 0 0
2017-06-18 4 4 -4 0 0 0 8830 4.1 0 0 0 0 0
2017-06-15 4 4 -4 0 0 0 8830 4.1 0 0 0 0 0
2017-06-14 4 4 -4 0 0 0 8830 4.1 0 0 0 0 0
2017-06-13 4 4 -4 0 0 0 8830 4.1 0 0 0 0 0
2017-06-12 4 4 -4 0 0 0 3830 4.14 0 0 0 0 0
2017-06-11 4 4 0 4 4 4 3830 4.14 0 0 2500 10000 1
2017-06-08 4 4 -4 0 0 0 3830 4.14 0 0 0 0 0
2017-06-07 4 4 0 4 4 4 3830 4.14 0 0 37000 148000 2
2017-06-06 4 4 -4 0 0 0 38205 4.14 0 0 0 0 0
2017-06-04 4 4 -4 0 0 0 3830 4.14 0 0 0 0 0
2017-06-01 4 4 0 4 4 4 3830 4.14 0 0 2683 10732 1
2017-05-31 4.04 4 -0.04 4 4 4 2830 4.14 0 0 10817 43268 3
2017-05-30 4.04 4.04 -4.04 0 0 0 4580 4.1 0 0 0 0 0
2017-05-28 4.04 4.04 -4.04 0 0 0 4580 4.1 0 0 0 0 0
2017-05-25 4.04 4.04 -0.04 4 4 4 4580 4.1 0 0 2317 9268 1
2017-05-24 4.04 4.04 -4.04 0 0 0 4580 4.1 0 0 0 0 0
2017-05-22 4.04 4.04 -4.04 0 0 0 3830 4.14 0 0 0 0 0
2017-05-21 4 4.04 0.1 4.1 4.1 4 2830 4.14 0 0 16183 65379 7
2017-05-18 4.05 4 -0.05 4 4 4 2830 4.14 0 0 2992 11968 1
2017-05-17 3.96 4.05 0.14 4.1 4.1 4 4330 4.13 2992 4 9195 37222 5
2017-05-16 3.9 3.96 0.1 4 4 3.8 2830 4.14 695 3.51 10684 42343 5
2017-05-15 3.9 3.9 -3.9 0 0 0 4050 4 695 3.51 0 0 0
2017-05-14 3.9 3.9 -3.9 0 0 0 2830 4.14 675 3.51 0 0 0
2017-05-11 3.9 3.9 -3.9 0 0 0 2830 4.14 675 3.51 0 0 0
2017-05-10 3.9 3.9 -3.9 0 0 0 2830 4.14 675 3.51 0 0 0
2017-05-04 3.9 3.9 -3.9 0 0 0 1600 4.14 1000 3.51 0 0 0
2017-05-03 3.9 3.9 -3.9 0 0 0 1600 4.14 0 0 0 0 0
2017-05-02 3.9 3.9 -3.9 0 0 0 1600 4.14 0 0 0 0 0
2017-04-30 3.9 3.9 -3.9 0 0 0 1600 4.14 0 0 0 0 0
2017-04-27 3.9 3.9 -3.9 0 0 0 2830 4.13 0 0 0 0 0
2017-04-26 3.9 3.9 -3.9 0 0 0 3830 4.13 0 0 0 0 0
2017-04-24 3.9 3.9 -3.9 0 0 0 3230 4.13 0 0 0 0 0
2017-04-23 3.9 3.9 -3.9 0 0 0 3230 4.13 0 0 0 0 0
2017-04-20 3.9 3.9 -3.9 0 0 0 1000 4.14 0 0 0 0 0
2017-04-19 3.9 3.9 -0.35 3.55 3.55 3.55 1000 4.14 0 0 1000 3550 1
2017-04-18 3.95 3.9 0.05 4 4 3.81 2000 4.14 5000 3.57 15709 61213 7
2017-04-13 3.95 3.95 -3.95 0 0 0 2000 4.14 6520 3.84 0 0 0
2017-04-12 3.96 3.95 -0.12 3.84 4 3.84 5195 4.14 6520 3.84 7500 29656 5
2017-04-11 4 3.96 0 4 4 3.81 6195 4.14 8560 3.84 3150 12477 2
2017-04-10 4 4 -4 0 0 0 6195 4.14 9350 3.81 0 0 0
2017-04-09 4.01 4 -0.01 4 4 4 4357 4.14 9350 3.81 20000 80000 8
2017-04-06 4.01 4.01 0.09 4.1 4.1 4 6195 4.14 29350 4 122659 491993 29
2017-04-05 3.99 4.01 0.01 4 4.08 4 23722 4.05 20350 3.81 162241 650439 21
2017-04-04 4 3.99 -0.3 3.7 4 3.7 41695 4.04 15000 3.61 122188 487291 12
2017-04-03 4 4 0 4 4.05 4 41330 4.04 15000 3.61 51060 204484 9
2017-04-02 4 4 -4 0 0 0 29195 4.15 15000 3.61 0 0 0
2017-03-30 3.8 4 0.35 4.15 4.15 3.9 1000 4.16 11000 3.6 40394 161395 14
2017-03-29 3.8 3.8 0 3.8 3.8 3.8 22394 3.9 26444 3.63 10000 38000 1
2017-03-28 3.83 3.8 0.07 3.9 3.9 3.8 15343 3.9 26444 3.63 67500 256779 16
2017-03-27 3.82 3.83 0 3.82 3.83 3.82 16284 3.85 16444 3.6 397527 1521830 8
2017-03-26 3.83 3.82 0.05 3.88 3.88 3.8 14584 3.9 16444 3.52 9500 36276 2
2017-03-23 3.71 3.83 -0.11 3.6 3.85 3.6 584 3.95 16444 3.52 5500 21050 2
2017-03-22 3.6 3.71 0.15 3.75 3.75 3.69 7200 3.8 16444 3.51 15000 55613 7
2017-03-21 3.5 3.6 0.1 3.6 3.6 3.5 7600 3.68 15444 3.37 45393 163210 17
2017-03-20 3.35 3.5 0.15 3.5 3.5 3.5 2698 3.5 28110 3.36 50202 175707 4
2017-03-19 3.35 3.35 0 3.35 3.36 3.35 900 3.68 0 0 16094 53965 4
2017-03-16 3.35 3.35 -3.35 0 0 0 4864 3.59 16094 3.36 0 0 0
2017-03-12 3.35 3.35 -3.35 0 0 0 6866 3.58 8358 3.35 0 0 0
2017-03-02 3.35 3.35 0 3.35 3.35 3.35 3964 3.59 10000 3.35 10000 33500 1
2017-03-01 3.3 3.35 0.01 3.31 3.35 3.31 5495 3.44 10000 3.35 10935 36592 4
2017-02-20 3.57 3.57 -3.57 0 0 0 14322 3.59 10582 3.26 0 0 0
2017-02-19 3.57 3.57 -0.32 3.25 3.25 3.25 7358 3.76 10582 3.26 318 1034 1
2017-02-16 3.53 3.57 0.21 3.74 3.74 3.3 3992 3.79 9520 3.25 13800 49267 16
2017-02-15 3.53 3.53 -3.53 0 0 0 9165 3.6 9520 3.25 0 0 0
2017-02-14 3.53 3.53 -3.53 0 0 0 10165 3.6 9520 3.25 0 0 0
2017-02-13 3.53 3.53 -3.53 0 0 0 8215 3.6 9520 3.25 0 0 0
2017-02-12 3.53 3.53 0.32 3.85 3.85 3.85 12015 3.74 9520 3.25 30 116 1
2017-02-09 3.53 3.53 -0.27 3.26 3.26 3.25 1964 3.59 9520 3.25 2480 8080 2
2017-02-08 3.52 3.53 0.01 3.53 3.55 3.5 14246 3.57 10000 3.25 75000 264798 7
2017-02-07 3.27 3.52 0.23 3.5 3.55 3.3 6964 3.59 20983 3.25 19688 69227 15
2017-02-06 3.27 3.27 -3.27 0 0 0 2964 3.55 10000 3.1 0 0 0
2017-02-05 3 3.27 0.3 3.3 3.3 3.26 0 0 14000 3.02 3536 11549 3
2017-02-02 3 3 0 3 3.01 3 0 0 1000 3.06 54000 162050 3
2017-02-01 3.1 3 -0.09 3.01 3.01 3 0 0 0 0 50000 150200 7
2017-01-31 3.1 3.1 -0.08 3.02 3.11 3.02 1282 3.35 10220 3 1548 4799 4
2017-01-30 3.03 3.1 0.07 3.1 3.1 3.1 0 0 6448 3.11 3685 11424 3
2017-01-29 3.01 3.03 0.1 3.11 3.11 3.03 0 0 14358 3.1 57400 174034 3
2017-01-26 3.1 3.01 0.23 3.33 3.33 3.01 1450 3.33 4358 3.01 5050 15217 2
2017-01-24 3.1 3.1 -3.1 0 0 0 7500 3.33 9358 3.01 0 0 0
2017-01-23 3.1 3.1 0.06 3.16 3.16 3.05 8000 3.34 9358 3.01 12230 37947 6
2017-01-22 3.1 3.1 -3.1 0 0 0 8500 3.38 11358 3.1 0 0 0
2017-01-19 3.25 3.1 0 3.25 3.25 3.02 3700 3.49 9358 3.01 8802 27316 5
2017-01-17 3.25 3.33 0.1 3.35 3.35 3.28 11500 3.44 10403 3.1 15745 52451 10
2017-01-16 3.25 3.25 -0.2 3.05 3.05 3.05 15900 3.28 12358 3.12 100 305 1
2017-01-15 3.21 3.25 -0.16 3.05 3.25 3.02 14900 3.28 5000 3 25300 82102 6
2017-01-12 3.15 3.21 0.07 3.22 3.22 3.2 8900 3.25 0 0 24190 77605 11
2017-01-11 3 3.15 0.16 3.16 3.16 3.01 11900 3.2 0 0 85000 267850 4
2017-01-10 3 3 0 3 3.01 3 13900 3.17 5000 3.01 14538 43622 4
2017-01-09 3 3 0 3 3.01 3 13900 3.17 10000 3 20000 60050 3
2017-01-08 3 3 0 3 3.02 3 11400 3.17 0 0 31416 94281 5
2017-01-05 3 3 0.02 3.02 3.02 3 11900 3.17 0 0 58368 175271 8
2016-12-26 2.95 3 0.05 3 3 3 29525 3 0 0 3500 10500 2
2016-12-25 2.95 2.95 -2.95 0 0 0 30730 3 0 0 0 0 0
2016-12-22 3 2.95 0 3 3 2.89 26788 3.15 0 0 35000 103236 12
2016-12-21 3.01 3 -0.01 3 3 3 26923 3.15 0 0 33641 100923 8
2016-12-20 3.07 3.01 -0.06 3.01 3.01 3.01 27696 3.15 0 0 22454 67587 10
2016-12-19 3 3.07 0.1 3.1 3.24 3 15852 3.24 0 0 29902 91921 8
2016-12-18 3 3 -0.3 2.7 3 2.7 21015 3.13 4000 2.71 20001 60003 3
2016-12-15 3 3 0 3 3 3 21015 3.13 0 0 9300 27900 2
2016-12-14 3 3 -3 0 0 0 27252 3.1 1700 2.9 0 0 0
2016-12-13 3.03 3 -0.1 2.93 3.03 2.93 21752 3.12 1700 2.9 47800 143429 19
2016-12-12 3.13 3.03 -0.03 3.1 3.1 3 20906 3.13 0 0 14302 43326 7
2016-12-08 3 3.13 0 3 3.22 3 2930 3.24 0 0 52659 164934 21
2016-12-07 2.95 3 0.05 3 3 3 15780 3.1 0 0 10000 30000 2
2016-12-06 2.95 2.95 -0.05 2.9 2.91 2.9 12000 3.14 3000 2.85 3140 9118 4
2016-12-05 3.08 2.95 -0.18 2.9 3 2.9 36423 3.24 6550 2.9 3460 10194 4
2016-12-04 2.98 3.08 0.19 3.17 3.24 3 41499 3.25 7899 3.02 20549 63368 11
2016-12-01 2.76 2.98 0.27 3.03 3.03 2.85 0 0 2899 2.77 180070 535859 27
2016-11-30 2.76 2.76 -0.06 2.7 2.7 2.7 64699 2.92 3400 2.63 3000 8100 1
2016-11-29 2.76 2.76 -0.01 2.75 2.85 2.75 53006 2.8 3400 2.63 21388 59117 4
2016-11-28 2.61 2.76 0.26 2.87 2.87 2.65 0 0 3400 2.63 105890 291807 22
2016-11-27 2.61 2.61 0.03 2.64 2.64 2.64 15136 2.8 0 0 2000 5280 2
2016-11-15 2.4 2.41 0.06 2.46 2.46 2.4 86007 2.4 87770 2.41 89969 216515 48
2016-11-14 2.46 2.4 -0.06 2.4 2.48 2.35 123863 2.4 36779 2.36 37465 89946 19
2016-11-13 2.4 2.46 0 2.4 2.5 2.4 38320 2.49 11700 2.26 68702 169235 43
2016-11-10 2.43 2.4 0.03 2.46 2.47 2.32 44586 2.49 11700 2.26 88614 212881 40
2016-10-05 2.31 2.31 -2.31 0 0 0 27985 2.35 2000 2.22 0 0 0
2016-10-04 2.28 2.31 0.04 2.32 2.35 2.3 27985 2.35 0 0 29938 69144 21
2016-10-03 2.2 2.28 0.1 2.3 2.3 2.18 13000 2.32 1000 2.02 16962 38743 7
2016-09-29 2.17 2.2 0.03 2.2 2.2 2.19 7962 2.25 11000 2.02 10541 23160 7
2016-09-26 2.17 2.17 -2.17 0 0 0 16000 2.25 6000 2.02 0 0 0
2016-09-25 2.13 2.17 -0.01 2.12 2.18 2.1 16000 2.25 10000 2.01 37860 82267 15
2016-09-22 2.13 2.13 0.02 2.15 2.15 2.15 3000 2.3 0 0 3000 6450 3
2016-09-21 2.13 2.13 -2.13 0 0 0 8000 2.3 0 0 0 0 0
2016-09-20 2.13 2.13 -2.13 0 0 0 8000 2.3 0 0 0 0 0
2016-09-19 2.13 2.13 -0.03 2.1 2.15 2.1 8000