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 %

Grand Investment Capital

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 12.63 12.63 0 12.63 12.92 12.38 41018 12.89 33772 12.38 6610 83921 14
2022-01-09 13.33 12.63 -0.7 12.63 13.2 12.53 38876 12.63 27650 12.51 28700 366595 27
2022-01-05 13.11 13.33 0.32 13.43 13.43 13 30169 13.33 41200 13.1 55150 720271 35
2022-01-04 13.46 13.11 -0.35 13.11 13.3 13 37505 13.3 41391 13.11 36611 481182 42
2022-01-03 13.46 13.46 -0.69 12.77 13.64 12.77 51257 13.1 22863 12.77 5372 70263 10
2022-01-02 13.46 13.46 -0.06 13.4 13.49 12.67 34866 13.39 32396 13.4 15985 208600 18
2021-12-30 13.46 13.46 -0.33 13.13 13.5 13.13 52035 13.46 25800 13.12 1957 26102 2
2021-12-29 13.6 13.46 -0.14 13.46 13.7 13.22 58768 13.46 48300 13.21 24250 325536 35
2021-12-28 13.51 13.6 -0.38 13.13 13.77 13.02 58478 13.5 42100 13.13 24505 327186 31
2021-12-27 13.63 13.51 -0.13 13.5 13.99 13.5 51937 13.8 43941 13.5 65447 905848 86
2021-12-26 13.49 13.63 0.28 13.77 13.77 13.1 43808 13.65 44950 13.12 33580 451539 39
2021-12-23 13.19 13.49 0.3 13.49 13.56 13 38968 13.49 48401 13.25 29304 394501 36
2021-12-22 12.24 13.19 0.87 13.11 13.4 12.8 37393 13.3 46558 13.11 46042 601365 55
2021-12-21 12.04 12.24 0.46 12.5 12.9 11.8 20703 12.5 55946 12.5 76618 922541 82
2021-12-20 11.93 12.04 0.47 12.4 12.4 11.8 14530 12.4 33463 12.04 70407 843201 40
2021-12-19 12.44 11.93 -0.51 11.93 12 11.5 20892 12 33368 11.67 67400 798498 45
2021-12-16 12.44 12.44 -0.54 11.9 12 11.9 61891 11 18035 11.52 5963 71400 9
2021-12-15 12.44 12.44 -0.45 11.99 12.98 11.98 63598 11.97 25800 11.59 8044 98375 15
2021-12-14 12.44 12.44 -0.94 11.5 12 11.5 62654 11.5 28770 11.2 25250 298062 19
2021-12-13 12.58 12.44 -0.58 12 12.47 11.92 50114 12 23995 11.57 35100 425731 26
2021-12-12 12.58 12.58 -0.58 12 12 11.75 61755 11.99 31250 11.6 18700 223602 16
2021-12-09 12.58 12.58 -0.83 11.75 12 11.25 51963 12 40872 11.75 3318 39051 13
2021-12-08 12.58 12.58 -0.58 12 12 11 44681 11.99 25696 11.19 10250 115537 11
2021-12-07 12.58 12.58 -1.08 11.5 12 11.5 54381 11.94 29946 11.99 11104 128476 13
2021-12-06 12.58 12.58 -1.02 11.56 12 11.51 48205 12.2 37349 11.56 10351 123272 8
2021-12-05 12.58 12.58 -0.58 12 12.95 11.71 46436 12.3 28206 12 22606 270638 15
2021-12-02 12.58 12.58 -0.08 12.5 12.5 12.04 52791 10.07 27140 12.1 2907 35475 14
2021-12-01 12.58 12.58 -0.28 12.3 12.79 12.03 40666 12.58 27800 12.3 5874 72774 32
2021-11-30 12.95 12.58 -0.7 12.25 12.95 12.25 36512 10.36 20400 12.26 50013 631590 37
2021-11-29 12.71 12.95 0.78 13.49 13.49 12.27 13580 13.5 32301 13.5 23849 306238 18
2021-11-28 11.97 12.71 0.92 12.89 12.89 10.35 15019 12.89 33824 12.25 31318 392831 25
2021-11-25 11.97 11.97 0.03 12 12 11.52 31339 12.16 28575 12 4926 59112 11
2021-11-24 11.76 11.97 0.24 12 12 11.5 23980 12.25 33874 12 46776 547560 19
2021-11-23 11.76 11.76 -11.76 0 0 0 14630 12.2 13540 11.25 0 0 0
2021-11-22 11.65 11.76 0.35 12 12 11.4 27230 12.2 31993 12 27207 316714 24
2021-11-21 11.5 11.65 0.4 11.9 12 11.5 10083 11.65 33550 11.51 39500 465475 30
2021-11-18 11.5 11.5 0.3 11.8 12 11.05 24587 12 47207 11.55 11173 133094 14
2021-11-17 10.52 11.5 0.98 11.5 12 11 15200 11.8 54600 11.5 40650 475438 46
2021-11-16 10.64 10.52 -0.12 10.52 11 9.21 29732 10.99 34619 10.52 44620 461270 60
2021-11-15 12.02 10.64 -1.02 11 12.5 9.62 61719 10.99 55149 10.65 141623 1499714 79
2021-11-14 12.02 12.02 0.58 12.6 12.69 12 53172 12.55 15706 12.05 2894 36291 5
2021-11-11 12.02 12.02 0.08 12.1 12.11 12.1 23497 12.48 27875 12.02 3000 36319 4
2021-11-10 12.79 12.02 -0.78 12.01 12.8 12 27206 12.49 11632 12.01 37123 454381 36
2021-11-09 12.99 12.79 -0.1 12.89 12.99 12 86440 12.75 17667 12.12 89700 1133083 40
2021-11-08 12.99 12.99 -0.49 12.5 12.89 12.49 51500 12.9 25010 12.51 1879 23876 3
2021-11-07 12.99 12.99 -0.44 12.55 12.55 12 63829 12.55 12332 12.09 6128 74098 13
2021-11-04 12.99 12.99 -0.42 12.57 13 12.57 63137 12.57 14750 12.57 9000 115808 11
2021-11-03 13.85 12.99 -0.85 13 13.39 12.7 62655 13 17788 12.75 42132 547182 25
2021-11-02 13.85 13.85 -1.05 12.8 12.8 12.8 59524 13.3 25027 13 500 6400 1
2021-11-01 13.85 13.85 -0.93 12.92 13.39 12.92 64944 12.9 5212 12.92 13000 170085 7
2021-10-31 13.85 13.85 -0.85 13 13.5 13 40430 13.45 48720 13.03 2523 33299 3
2021-10-28 13.34 13.85 0.56 13.9 13.98 12.85 26040 13.7 16543 13.11 63599 879463 25
2021-10-27 13.55 13.34 -0.21 13.34 13.5 12.66 74670 13.49 22623 13.34 94570 1260851 32
2021-10-26 13.14 13.55 0.41 13.55 13.7 12.85 67230 13.55 21433 13.13 68915 929642 62
2021-10-25 13.23 13.14 0.27 13.5 13.6 12.5 58378 13.5 34331 13.01 48271 628598 51
2021-10-24 13.23 13.23 -0.43 12.8 14 12.8 71498 13.45 29209 12.8 12524 163825 51
2021-10-20 13.23 13.23 -0.2 13.03 13.99 12.33 32525 13.44 30681 13.23 18631 240659 27
2021-10-19 14.03 13.23 -0.9 13.13 14.68 13 65463 13.7 33910 13.14 95892 1315762 53
2021-10-18 14.02 14.03 -0.02 14 14.5 12.5 62563 14.05 46400 14.03 161201 2209705 138
2021-10-17 13.74 14.02 0.26 14 14.17 13.16 38777 14 42838 14 115072 1610333 58
2021-10-14 13 13.74 0.99 13.99 13.99 13 34111 13.88 34304 13.15 26250 355126 31
2021-10-13 12.62 13 0.38 13 13.13 12.98 44884 13.13 33408 13 77345 1005628 48
2021-10-12 12.27 12.62 0.35 12.62 13.15 12.6 42432 12.62 50379 12.62 37350 482331 87
2021-10-11 11.99 12.27 0.28 12.27 12.93 11.88 18128 12.75 32340 12.27 33583 421195 23
2021-10-10 11.99 11.99 0.06 12.05 12.59 12.05 25652 12.05 20801 12.09 14210 172298 12
2021-10-06 11.99 11.99 0.7 12.69 12.69 12.69 21240 12.55 18330 11.7 30 381 3
2021-10-05 12.21 11.99 -0.21 12 12.08 11.8 21030 12.48 32780 12 63186 757889 39
2021-10-04 12.86 12.21 -0.86 12 12.5 12 32215 12.7 21044 12.1 27500 338436 41
2021-10-03 12.86 12.86 -0.54 12.32 12.55 12.25 23952 12.69 21370 12.35 11270 140032 18
2021-09-30 12.86 12.86 -0.16 12.7 12.97 12.56 32041 12.69 11780 12.7 7163 91724 17
2021-09-29 13 12.86 -0.14 12.86 13.2 12.83 42516 12.86 28855 12.83 42816 554552 27
2021-09-28 13.02 13 -0.02 13 13.01 13 25260 13.2 36291 13.02 31667 411731 25
2021-09-27 13.01 13.02 0.01 13.02 13.32 12.63 24562 13.24 44304 13.02 141352 1838219 63
2021-09-26 13 13.01 0.01 13.01 13.65 13 56130 13.48 28360 13 41522 542441 39
2021-09-23 12.01 13 0.99 13 13.38 12.32 29067 13.35 67395 13.02 57062 742967 47
2021-09-22 12.01 12.01 0.51 12.52 12.98 12.21 9400 12.89 59330 12.52 21295 267799 24
2021-09-21 12.47 12.01 -0.47 12 12.4 11.51 21800 12.29 42305 12.01 99599 1199150 73
2021-09-20 12.47 12.47 -0.36 12.11 13.1 12 40109 12.47 62572 12.11 23146 280621 34
2021-09-19 13.02 12.47 -0.72 12.3 13.48 12.3 37138 12.6 46827 12.3 69908 886478 66
2021-09-16 12.76 13.02 0.34 13.1 13.1 12.7 40513 13.1 85274 13 57850 745188 55
2021-09-15 13.65 12.76 -0.89 12.76 13.9 12.7 84064 13 52005 12.76 506246 6867386 74
2021-09-14 14.61 13.65 -1 13.61 14.6 13.52 76140 13.66 94147 13.65 429061 6044944 360
2021-09-13 13.4 14.61 1.21 14.61 14.97 13.3 60593 14.8 134462 14.61 329822 4615676 223
2021-09-12 12.7 13.4 0.66 13.36 13.51 12.75 64160 13.6 160491 13.41 275839 3629269 217
2021-09-09 12.61 12.7 0.22 12.83 12.83 12.3 72629 12.83 81340 12.75 188935 2377930 108
2021-09-08 12.42 12.61 -0.02 12.4 12.8 12 191539 12.5 74355 12.41 118240 1479442 107
2021-09-07 11.91 12.42 0.45 12.36 12.7 11.5 109852 12.3 108372 12.36 214205 2576881 139
2021-09-06 12.12 11.91 -0.21 11.91 12.2 11.76 89764 11.91 101867 11.81 161850 1942111 128
2021-09-05 12.33 12.12 -0.23 12.1 12.98 12 118500 12.37 146179 12.12 272674 3380064 169
2021-09-02 11.98 12.33 0.51 12.49 12.5 11.61 114608 12.4 91620 12.09 44995 554716 56
2021-09-01 12.2 11.98 -0.2 12 12.2 11.52 67734 12.23 50122 11.9 21661 259427 24
2021-08-31 11.6 12.2 0.8 12.4 12.7 11.12 60519 12.4 86573 11.71 11525 140612 17
2021-08-30 11.6 11.6 -0.2 11.4 12 11.4 45921 12 81578 11.5 7272 83674 11
2021-08-29 11.6 11.6 0 11.6 11.62 11.02 49150 11.8 74317 11.6 5156 59571 13
2021-08-26 12.16 11.6 -0.66 11.5 12.16 11.5 44381 12.2 48286 11.51 18350 212893 25
2021-08-25 12.18 12.16 -0.18 12 12.58 11.8 60177 12 64765 11.81 32241 392089 28
2021-08-24 12.36 12.18 -0.26 12.1 12.8 12.05 151148 12.4 86369 12.11 18900 230136 36
2021-08-23 12.87 12.36 -0.4 12.47 12.73 12.1 89483 12.49 42216 12.5 161420 1994947 140
2021-08-22 12.63 12.87 -0.17 12.46 13.05 12 110370 12.7 56940 12.46 190851 2456992 218
2021-08-19 11.53 12.63 1.15 12.68 12.68 12.13 0 0 144141 12.68 103255 1304294 65
2021-08-18 11.38 11.53 0.62 12 12.05 11.2 100143 12 400080 11.85 156895 1808934 113
2021-08-17 11.46 11.38 -0.26 11.2 12.15 11.11 161513 11.48 215355 11.2 77312 879606 45
2021-08-16 12.1 11.46 -0.6 11.5 12.4 11.21 226991 11.5 254044 11.32 88783 1017290 60
2021-08-15 12.61 12.17 -0.61 12 13.1 11.92 96529 12 79708 11.95 121023 1473195 75
2021-08-11 13.7 12.61 -1.37 12.33 13.49 12.33 79792 12.65 0 0 248404 3132808 162
2021-08-10 14.37 13.7 -1.32 13.05 15.77 13 95150 13.7 9627 13.05 108335 1484701 111
2021-08-09 14.69 14.37 0.23 14.92 15.7 13.99 32369 14.92 56696 14.3 172149 2473855 159
2021-08-08 13.7 14.69 -0.05 13.65 15.07 13.15 58485 14.1 50798 13.61 88514 1300658 129
2021-08-05 12.71 13.7 1.27 13.98 13.98 12.66 0 0 45256 13.98 87161 1193802 95
2021-08-04 11.58 12.71 1.15 12.73 12.73 12.35 0 0 65862 12.73 41655 529356 35
2021-08-03 11.13 11.58 1.11 12.24 12.24 10.4 0 0 85530 12.24 249892 2893253 194
2021-08-02 10.19 11.13 0.82 11.01 11.2 10.3 0 0 54390 11.01 80582 896761 49
2021-08-01 9.48 10.19 0.94 10.42 10.42 9.8 0 0 60898 10.08 97305 991812 81
2021-07-29 9.55 9.48 -0.14 9.41 9.6 9.4 39605 9.5 19208 9.41 183230 1736563 60
2021-07-28 9.46 9.55 0.07 9.53 9.8 9.4 25705 9.85 31158 9.53 312300 2983923 149
2021-07-27 9.44 9.46 -0.01 9.43 9.54 9.4 23195 9.69 22067 9.43 63858 604213 33
2021-07-26 9.45 9.44 0.45 9.9 9.9 9.3 16100 9.85 32058 9.36 31500 297481 21
2021-07-25 9.5 9.45 -0.1 9.4 9.7 9.35 17750 9.65 23075 9.35 33350 315211 26
2021-07-18 9.68 9.5 -0.21 9.47 9.55 9.45 11520 9.75 29969 9.47 46000 436985 36
2021-07-15 9.59 9.68 0.11 9.7 9.85 9.51 12020 9.88 35734 9.7 69899 676642 85
2021-07-14 9.69 9.59 -0.19 9.5 9.65 9.5 33519 9.82 33168 9.5 38580 370141 35
2021-07-13 9.75 9.69 -0.1 9.65 9.9 9.6 32829 9.8 30898 9.66 42800 414717 45
2021-07-12 9.75 9.75 -0.09 9.66 10 9.66 13705 9.94 31298 9.67 2500 24415 6
2021-07-11 9.69 9.75 0.02 9.71 9.99 9.55 22205 9.9 40448 9.75 41950 408887 38
2021-07-08 9.75 9.69 -0.03 9.72 10.02 9.57 28760 10.05 39032 9.72 72476 702183 75
2021-07-07 9.47 9.75 0.9 10.37 10.41 9.4 1810 10.4 47112 10 101607 990337 88
2021-07-06 9.57 9.47 -0.07 9.5 9.7 9.39 17917 9.7 23359 9.51 74000 700675 68
2021-07-05 9.76 9.57 -0.03 9.73 9.74 9.5 19417 9.73 33158 9.5 40950 391866 29
2021-07-04 9.75 9.76 0.15 9.9 9.95 9.5 9612 9.9 41758 9.7 26000 253881 29
2021-06-30 9.25 9.75 0.57 9.82 9.85 9.4 15727 9.81 70449 9.41 13700 133526 24
2021-06-29 9.25 9.25 -0.12 9.13 9.17 9.06 18290 9.58 25644 9.13 7290 66339 13
2021-06-28 9.29 9.25 -0.07 9.22 9.45 9.16 8105 9.49 48306 9.21 36010 333030 24
2021-06-27 9.32 9.29 -0.12 9.2 9.5 9.2 13095 9.49 63438 9.2 159010 1476918 128
2021-06-24 9.38 9.32 -0.27 9.11 9.85 9.1 22795 9.77 18628 9.11 14550 135552 17
2021-06-23 9.4 9.38 -0.1 9.3 9.4 9.3 18000 9.38 23778 9.3 36000 337508 33
2021-06-22 9.53 9.4 -0.23 9.3 9.5 9.3 27295 9.62 18288 9.3 30300 284732 22
2021-06-21 9.53 9.53 -0.52 9.01 9.3 9.01 12595 9.97 18278 9.2 2200 20257 3
2021-06-20 9.24 9.53 0.56 9.8 9.8 9.35 11500 9.8 18608 9.3 26200 249630 10
2021-06-17 9 9.24 0.48 9.48 9.48 9 28290 9.48 45008 9.35 59600 550865 26
2021-06-16 9.06 9 -0.06 9 9 9 12695 9.25 25108 9 27403 246627 15
2021-06-15 9.29 9.06 -0.29 9 9.25 9 6095 9.2 53108 9 48500 439330 15
2021-06-14 9.29 9.29 -0.29 9 9.25 9 12300 9 20608 8.63 5000 45890 5
2021-06-13 9.29 9.29 -0.28 9.01 9.29 8.8 6500 9.3 17169 9.01 4034 36372 13
2021-06-10 9.24 9.29 0.06 9.3 9.38 9.25 19515 9.4 46910 9.3 42000 390122 25
2021-06-09 9.22 9.24 0.03 9.25 9.25 9.2 5225 9.3 20160 9.25 35450 327594 16
2021-06-08 9.28 9.22 -0.08 9.2 9.4 9.1 31000 9.35 32976 9.2 119894 1105749 46
2021-06-07 9.23 9.28 -0.18 9.05 9.3 9.05 26500 9.3 15115 9.05 42747 396655 24
2021-06-06 9.19 9.23 0.01 9.2 9.29 9.05 27000 9.28 24515 9.2 54500 503065 31
2021-06-03 9.19 9.19 -0.49 8.7 9 8.7 9000 9.49 26897 9 1233 11027 2
2021-06-02 9.21 9.19 -0.01 9.2 9.25 9.1 23500 9.28 17130 9.02 55500 510050 30
2021-06-01 9.2 9.21 -0.03 9.17 9.3 8.7 10250 9.2 15130 9.17 38520 354814 20
2021-05-31 9.25 9.2 -0.05 9.2 9.3 9.05 11290 9.3 15401 9.25 73049 671945 49
2021-05-30 9.03 9.25 0.36 9.39 9.4 9 17290 9.38 34650 9.17 85000 786335 49
2021-05-27 9.03 9.03 -0.03 9 9 9 5000 9.5 5553 9 1597 14373 2
2021-05-26 9.32 9.03 -0.32 9 9.15 9 4802 9.5 16498 9.03 35000 316050 5
2021-05-25 9.32 9.32 -0.22 9.1 9.1 9.1 16302 9.49 9850 9.1 2000 18200 2
2021-05-24 9.39 9.32 0.11 9.5 9.5 9.2 4302 9.5 10211 9.22 97400 907368 47
2021-05-23 9.4 9.39 0.1 9.5 9.5 9.2 12000 9.99 10861 9.5 27600 259210 16
2021-05-20 9.48 9.4 0.02 9.5 9.9 9 35202 9.49 33050 9.41 61000 573661 24
2021-05-19 9.5 9.48 -0.05 9.45 9.51 9.4 13810 9.99 10045 9.45 72006 682921 29
2021-05-18 9.5 9.5 0 9.5 9.5 9.5 5810 9.99 7051 9.12 2000 19000 2
2021-05-17 9.4 9.5 0.1 9.5 9.55 9.5 3310 9.99 13401 9.61 37219 353624 30
2021-05-11 9.4 9.4 0.1 9.5 9.55 9.5 14487 9.5 19909 9.25 4005 38048 4
2021-05-10 9.17 9.4 0.33 9.5 9.5 9.2 2990 9.55 21756 9.5 74200 697533 21
2021-05-09 8.72 9.17 0.48 9.2 9.47 9 15827 9.36 44369 9.2 85500 783967 43
2021-05-06 8.72 8.72 0 8.72 8.82 8.72 1144 9 6433 8.05 256 2257 3
2021-05-05 7.93 8.72 0.79 8.72 8.72 8.72 0 0 19121 8.72 50950 444284 5
2021-05-04 7.93 7.93 0.79 8.72 8.72 8.72 0 0 8898 8.72 300 2616 3
2021-04-28 7.93 7.93 0.79 8.72 8.72 8.72 0 0 11549 8.72 1791 15618 2
2021-04-27 7.93 7.93 0.79 8.72 8.72 8.72 0 0 13145 8.72 1430 12470 3
2021-04-26 7.93 7.93 0.79 8.72 8.72 8 0 0 16365 8.72 3040 26480 6
2021-04-25 7.93 7.93 0.79 8.72 8.72 8.7 0 0 28715 8.72 2662 23196 6
2021-04-22 7.93 7.93 0.27 8.2 8.72 8.2 0 0 9280 8.2 280 2436 3
2021-04-21 7.93 7.93 0.79 8.72 8.72 8.71 267 8.72 24000 8.3 6001 52316 9
2021-04-20 7.93 7.93 -0.79 7.14 7.14 7.14 6567 8.6 16500 8.01 1000 7140 1
2021-04-19 7.93 7.93 0.07 8 8.1 8 6144 8.48 9576 8.01 2924 23642 4
2021-04-18 7.93 7.93 0.07 8 8 8 4783 8.39 8377 7.2 5000 40000 2
2021-04-15 7.93 7.93 0.07 8 8 7.14 1150 8.49 2044 8 3801 27422 3
2021-04-14 7.93 7.93 -0.79 7.14 7.18 7.14 9500 8 198 7.14 6950 49732 8
2021-04-13 7.93 7.93 -7.93 0 0 0 5559 8 2170 7.18 0 0 0
2021-04-12 7.93 7.93 0.07 8 8 8 0 0 1000 7.17 400 3200 2
2021-04-11 7.93 7.93 -7.93 0 0 0 0 0 0 0 0 0 0
2021-04-08 7.93 7.93 0.07 8 8 8 0 0 0 0 2965 23720 3
2021-04-07 8.73 7.93 -0.73 8 8.1 7.86 3799 9.49 0 0 19515 154688 18
2021-04-06 8.73 8.73 -0.63 8.1 8.2 8.1 5150 9.49 150 7.86 6000 48895 3
2021-04-05 8.73 8.73 -0.33 8.4 8.6 8.4 2150 9.49 150 7.86 8999 76571 5
2021-04-04 8.73 8.73 -0.22 8.51 8.55 8.51 3000 9.55 5150 8.51 7800 66478 3
2021-04-01 8.73 8.73 0.07 8.8 9.49 8.6 0 0 0 0 450 4051 4
2021-03-31 8.73 8.73 -0.23 8.5 8.51 8.5 150 9.49 0 0 200 1701 2
2021-03-30 8.73 8.73 -0.23 8.5 8.5 8.5 0 0 0 0 800 6800 1
2021-03-29 9.28 8.73 -0.73 8.55 9.9 8.55 150 9.89 0 0 12201 106480 7
2021-03-28 10.26 9.28 -0.95 9.31 9.31 9.24 0 0 0 0 11037 102408 11
2021-03-25 10.26 10.26 -1.01 9.25 9.25 9.25 2837 10.99 1000 9.25 300 2775 1
2021-03-24 10.26 10.26 -0.26 10 11 9.25 1337 10.99 0 0 1400 14223 5
2021-03-23 10.26 10.26 -1.02 9.24 9.24 9.24 0 0 0 0 1000 9240 1
2021-03-22 10.26 10.26 0.73 10.99 10.99 10.99 0 0 0 0 1 11 1
2021-03-21 10.26 10.26 -1.02 9.24 9.25 9.24 1000 11.28 0 0 2005 18533 4
2021-03-18 11.23 10.26 -0.98 10.25 10.31 10.25 59275 12 0 0 9800 100549 6
2021-03-17 11.08 11.23 -0.08 11 11.99 11 58775 12 1566 10.56 46539 522861 29
2021-03-16 11.08 11.08 0.95 12.03 12.03 12.03 5020 11.88 1766 10.6 77 926 1
2021-03-15 11.08 11.08 0.95 12.03 12.03 10.3 4097 12 1766 10.63 2734 29890 2
2021-03-14 11.08 11.08 -0.83 10.25 10.25 10.25 1432 12.16 800 10.25 200 2050 1
2021-03-11 11.08 11.08 -0.28 10.8 11.95 10.68 1432 12.16 2000 10.7 8551 95375 12
2021-03-10 11.08 11.08 -0.57 10.51 11.83 10.31 3215 11.88 1500 10.41 7950 91057 10
2021-03-09 11.08 11.08 -0.53 10.55 11.76 10.55 2715 11.88 550 10.22 3200 37292 8
2021-03-08 11.08 11.08 -0.88 10.2 10.2 10.2 2665 11.88 1550 10.07 500 5100 1
2021-03-07 11.08 11.08 0.69 11.77 11.93 10.08 1843 11.88 550 10.16 202 2040 3
2021-03-04 11.08 11.08 -1.06 10.02 10.02 10.02 110 12.18 0 0 992 9940 3
2021-03-03 11.08 11.08 -1.1 9.98 10.01 9.98 0 0 0 0 1000 9985 4
2021-03-02 11.08 11.08 -1.05 10.03 11.01 10.03 792 12 0 0 3819 41494 11
2021-03-01 11.92 11.08 -0.92 11 12.48 11 5192 12 2270 11.09 10859 120362 10
2021-02-28 11.92 11.92 -0.32 11.6 12.49 11.6 4012 12.48 0 0 1906 22982 9
2021-02-25 12.09 11.92 -0.09 12 12.68 11.2 0 0 0 0 11896 141789 11
2021-02-24 11.66 12.09 0.04 11.7 12.82 11.67 500 12.64 0 0 122412 1480465 62
2021-02-23 10.61 11.66 1.06 11.67 11.67 11.63 0 0 19200 11.67 125242 1460757 44
2021-02-22 9.65 10.61 0.96 10.61 10.61 10.61 0 0 40010 10.61 13740 145782 5
2021-02-21 8.78 9.65 0.87 9.65 9.65 9.65 0 0 41010 9.65 10600 102290 3
2021-02-18 7.99 8.78 0.79 8.78 8.78 8.6 0 0 993 8.78 25500 223854 18
2021-02-17 7.99 7.99 0.38 8.37 8.37 8.37 850 8.6 993 7.36 150 1256 1
2021-02-16 7.99 7.99 0.4 8.39 8.4 8.39 850 8.6 82012 7.3 1123 9423 2
2021-02-15 7.99 7.99 0.01 8 8.1 8 650 8.78 993 7.27 6000 48500 2
2021-02-14 7.99 7.99 -0.74 7.25 8.1 7.25 800 8.48 0 0 5627 45233 4
2021-02-11 7.99 7.99 -7.99 0 0 0 800 8.48 0 0 0 0 0
2021-02-10 7.99 7.99 0.01 8 8 8 800 8.48 0 0 250 2000 1
2021-02-09 7.99 7.99 0.01 8 8 8 150 8.48 0 0 1700 13600 3
2021-02-08 7.99 7.99 0.01 8 8 8 197 8 0 0 1500 12000 3
2021-02-07 7.99 7.99 0.01 8 8 8 1447 8.49 500 7.35 300 2400 1
2021-02-04 7.99 7.99 0.01 8 8 7.97 1447 8 2479 7.3 3000 23914 3
2021-02-03 7.99 7.99 -0.1 7.89 7.89 7.89 2457 7.89 479 7.2 300 2367 1
2021-02-02 7.99 7.99 -0.1 7.89 7.89 7.2 2757 7.89 479 7.2 2517 19756 4
2021-02-01 7.99 7.99 -0.1 7.89 7.89 7.89 4180 7.89 629 7.2 10 79 1
2021-01-31 7.99 7.99 -0.79 7.2 7.2 7.2 5134 7.89 0 0 700 5040 1
2021-01-27 7.99 7.99 -0.79 7.2 7.2 7.2 5834 7.5 0 0 235 1692 2
2021-01-26 7.99 7.99 -7.99 0 0 0 6912 7.5 0 0 0 0 0
2021-01-25 7.99 7.99 -7.99 0 0 0 6212 7.85 0 0 0 0 0
2021-01-24 7.99 7.99 -7.99 0 0 0 4212 7.9 0 0 0 0 0
2021-01-21 7.99 7.99 -0.14 7.85 7.85 7.85 3268 7.9 0 0 100 785 1
2021-01-20 7.99 7.99 -0.09 7.9 7.9 7.9 1328 7.9 0 0 195 1541 1
2021-01-19 7.99 7.99 0.01 8 8 7.2 2823 8 0 0 9738 71527 18
2021-01-18 7.99 7.99 -0.39 7.6 7.6 7.55 4961 7.65 0 0 520 3945 2
2021-01-17 7.99 7.99 -0.49 7.5 7.6 7.48 5281 7.55 0 0 650 4894 5
2021-01-14 7.99 7.99 -0.49 7.5 7.5 7.5 5431 7.48 0 0 400 3001 2
2021-01-13 7.99 7.99 -0.49 7.5 7.5 7.5 3681 7.5 0 0 100 750 1
2021-01-12 7.99 7.99 -0.49 7.5 7.5 7.2 5931 7.5 0 0 10200 73500 2
2021-01-11 7.99 7.99 -0.79 7.2 7.2 7.2 6461 7.5 0 0 10535 75852 2
2021-01-10 7.99 7.99 -0.79 7.2 7.2 7.2 5961 7.5 0 0 10000 72000 1
2021-01-06 7.99 7.99 -0.79 7.2 7.2 7.2 6511 7.5 0 0 165 1188 3
2021-01-05 7.99 7.99 -0.79 7.2 7.2 7.2 4011 7.5 0 0 9000 64800 3
2021-01-04 7.99 7.99 -0.79 7.2 7.2 7.2 4111 7.2 0 0 200 1440 1
2021-01-03 7.99 7.99 -0.74 7.25 7.25 7.25 3511 7.5 0 0 200 1450 1
2020-12-31 7.99 7.99 -0.79 7.2 7.2 7.2 2810 7.5 0 0 200 1440 1
2020-12-30 7.99 7.99 -0.79 7.2 7.2 7.2 4511 7.2 0 0 300 2160 1
2020-12-29 7.99 7.99 -0.79 7.2 7.2 7.2 4431 7.2 0 0 300 2160 1
2020-12-28 7.99 7.99 -0.79 7.2 7.2 7.2 4731 7.2 0 0 5350 38520 9
2020-12-27 7.99 7.99 -0.79 7.2 7.2 7.2 4981 7.2 0 0 500 3600 1
2020-12-24 7.99 7.99 -0.79 7.2 7.2 7.2 5131 7.2 0 0 680 4896 3
2020-12-23 7.99 7.99 -0.79 7.2 7.2 7.2 5811 7.2 0 0 300 2160 1
2020-12-22 7.99 7.99 -0.79 7.2 7.2 7.2 2961 7.88 0 0 3125 22500 6
2020-12-21 7.99 7.99 -0.19 7.8 7.8 7.2 5286 7.2 0 0 225 1635 2
2020-12-20 7.99 7.99 -0.79 7.2 7.25 7.2 4160 7.9 0 0 1500 10825 6
2020-12-17 7.99 7.99 -0.78 7.21 7.21 7.2 4460 7.99 0 0 1822 13123 5
2020-12-16 7.99 7.99 -7.99 0 0 0 5460 7.9 0 0 0 0 0
2020-12-15 7.99 7.99 -0.01 7.98 7.98 7.98 4460 7.99 0 0 1500 11970 4
2020-12-14 7.99 7.99 0.01 8 8 7.99 3450 8 900 7.37 1000 7994 3
2020-12-13 7.99 7.99 0 7.99 7.99 7.36 4450 7.99 0 0 2000 15340 4
2020-12-10 7.99 7.99 -7.99 0 0 0 2650 7.99 0 0 0 0 0
2020-12-09 7.28 7.99 0.72 8 8 7.42 450 8 0 0 14150 113012 11
2020-12-08 7.28 7.28 -0.06 7.22 7.99 7 0 0 0 0 7690 57981 15
2020-12-07 7.32 7.28 -0.07 7.25 7.8 7.2 962 7.79 0 0 27358 199183 30
2020-12-06 6.66 7.32 0.66 7.32 7.32 7.32 0 0 0 0 33800 247416 9
2020-12-03 6.06 6.66 0.6 6.66 6.66 6.66 0 0 0 0 21300 141858 11
2020-12-02 5.58 6.06 0.55 6.13 6.13 5.66 0 0 0 0 18480 111977 14
2020-12-01 5.08 5.58 0.5 5.58 5.58 5.58 0 0 0 0 44180 246524 7
2020-11-30 5.08 5.08 -5.08 0 0 0 1000 5.58 0 0 0 0 0
2020-11-29 5.08 5.08 -5.08 0 0 0 1000 5.58 3000 4.8 0 0 0
2020-11-26 5.08 5.08 -5.08 0 0 0 1000 5.58 3210 5 0 0 0
2020-11-25 0 5.08 0 0 0 0 0 0 3210 5 0 0 0
2020-11-24 0 5.08 0 0 0 0 0 0 3210 5 0 0 0
2020-11-23 5.08 5.08 -5.08 0 0 0 0 0 3210 5 0 0 0
2020-11-22 5.08 5.08 0.5 5.58 5.58 5.58 0 0 3000 4.8 2000 11160 1
2020-11-19 5.08 5.08 -5.08 0 0 0 2000 5.58 3000 4.8 0 0 0
2020-11-18 5.08 5.08 -0.08 5 5 5 2000 5.58 3000 4.8 100 500 2
2020-11-17 0 5.08 0 0 0 0 1000 5.58 3000 4.8 0 0 0
2020-11-16 5.08 5.08 -5.08 0 0 0 1000 5.58 3000 4.8 0 0 0
2020-11-15 5.08 5.08 -5.08 0 0 0 0 0 3000 4.8 0 0 0
2020-11-12 5.08 5.08 -5.08 0 0 0 0 0 3000 4.8 0 0 0
2020-11-11 5 5.08 0 5 5.48 5 0 0 3100 4.8 6000 30480 2
2020-11-10 5 5 0 5 5 5 2000 5.48 3100 4.8 57786 288930 21
2020-11-09 5 5 -5 0 0 0 2000 5.48 6550 4.8 0 0 0
2020-11-08 5 5 -5 0 0 0 2000 5.48 3550 4.55 0 0 0
2020-11-05 5 5 0 5 5 5 2000 5.48 3550 4.55 8000 40000 2
2020-11-04 5 5 -5 0 0 0 4000 5.48 3600 4.55 0 0 0
2020-11-03 5 5 -5 0 0 0 3000 5.49 3600 4.55 0 0 0
2020-11-02 5 5 -0.45 4.55 4.55 4.55 3000 5.49 3450 4.55 250 1138 1
2020-11-01 0 5 0 0 0 0 3000 5.49 3950 4.55 0 0 0
2020-10-28 5 5 -5 0 0 0 3000 5.49 3950 4.55 0 0 0
2020-10-27 5 5 -5 0 0 0 4000 5.49 5700 4.8 0 0 0
2020-10-26 5 5 -5 0 0 0 4000 5.49 5700 4.8 0 0 0
2020-10-25 5.02 5 -0.02 5 5.02 5 4000 5.49 0 0 120303 601622 41
2020-10-22 5.02 5.02 -5.02 0 0 0 4000 5.49 668 5.01 0 0 0
2020-10-21 5 5.02 0.01 5.01 5.02 5.01 2000 5.49 668 5.01 15000 75290 4
2020-10-20 5 5 -5 0 0 0 4000 5.49 1662 5.01 0 0 0
2020-10-19 5 5 -5 0 0 0 2000 5.49 1662 5.01 0 0 0
2020-10-18 5 5 -5 0 0 0 2000 5.49 1662 5.01 0 0 0
2020-10-15 5 5 -5 0 0 0 2000 5.49 1662 5.01 0 0 0
2020-10-14 5 5 0.01 5.01 5.01 5.01 1000 5.49 2062 5.01 300 1503 1
2020-10-13 0 5 0 0 0 0 1000 5.49 2362 5.01 0 0 0
2020-10-12 5 5 0.01 5.01 5.01 5.01 1000 5.49 2362 5.01 38 190 1
2020-10-11 5 5 -5 0 0 0 1000 5.49 2400 5.01 0 0 0
2020-10-07 5 5 0 5 5 5 1000 5.49 2400 5.01 25470 127350 6
2020-10-06 5 5 -5 0 0 0 20980 5.4 400 4.52 0 0 0
2020-10-05 5 5 0 5 5 5 20980 5.4 400 4.52 2210 11050 2
2020-10-04 5 5 -0.1 4.9 4.9 4.9 1000 5.49 400 4.52 500 2450 1
2020-10-01 5 5 0 5 5 5 1000 5.49 400 4.52 814 4070 2
2020-09-30 5 5 0 5 5 4.7 164 5 4100 4.52 1000 4975 3
2020-09-29 0 5 0 0 0 0 1164 4.7 4100 4.52 0 0 0
2020-09-28 5 5 -5 0 0 0 1164 4.7 4100 4.52 0 0 0
2020-09-27 0 5 0 0 0 0 1164 4.9 4100 4.52 0 0 0
2020-09-24 5 5 -5 0 0 0 1164 4.9 4100 4.52 0 0 0
2020-09-23 5 5 -5 0 0 0 1164 5 4100 4.52 0 0 0
2020-09-22 5 5 -5 0 0 0 1164 5 4100 4.52 0 0 0
2020-09-21 5 5 -5 0 0 0 664 5 4100 4.52 0 0 0
2020-09-20 4.78 5 0.22 5 5 5 579 5 3700 4.51 11466 57330 2
2020-09-17 4.78 4.78 -4.78 0 0 0 12045 5 3700 4.51 0 0 0
2020-09-16 4.78 4.78 -0.26 4.52 4.52 4.52 10000 5 3700 4.51 2000 9040 1
2020-09-15 4.78 4.78 0 4.78 4.78 4.78 10000 5 3700 4.51 534 2553 1
2020-09-14 0 4.78 0 0 0 0 10534 4.78 3700 4.51 0 0 0
2020-09-13 4.78 4.78 -0.27 4.51 4.51 4.51 30514 4.78 3700 4.51 800 3608 1
2020-09-10 4.78 4.78 -4.78 0 0 0 30514 4.78 2500 4.51 0 0 0
2020-09-09 4.78 4.78 -0.27 4.51 4.51 4.51 30514 4.78 2500 4.51 500 2255 1
2020-09-08 0 4.78 0 0 0 0 30514 4.78 3013 4.51 0 0 0
2020-09-02 4.78 4.78 -4.78 0 0 0 10000 5 3063 4.51 0 0 0
2020-09-01 4.78 4.78 -4.78 0 0 0 42229 4.78 3063 4.51 0 0 0
2020-08-31 4.78 4.78 -4.78 0 0 0 42229 4.78 3063 4.51 0 0 0
2020-08-30 4.78 4.78 -4.78 0 0 0 42229 4.78 3063 4.51 0 0 0
2020-08-27 4.78 4.78 -4.78 0 0 0 42229 4.78 63 4.49 0 0 0
2020-08-26 0 4.78 0 0 0 0 43229 4.78 3778 4.51 0 0 0
2020-08-25 4.78 4.78 -4.78 0 0 0 43229 4.78 3778 4.51 0 0 0
2020-08-24 4.78 4.78 -4.78 0 0 0 43429 4.78 3778 4.51 0 0 0
2020-08-23 4.78 4.78 -4.78 0 0 0 43229 4.78 3778 4.51 0 0 0
2020-08-19 0 4.78 0 0 0 0 43229 4.78 3778 4.51 0 0 0
2020-08-18 0 4.78 0 0 0 0 43229 4.78 3778 4.51 0 0 0
2020-08-17 4.78 4.78 -0.27 4.51 4.51 4.51 43229 4.78 3715 4.51 285 1285 1
2020-08-16 4.78 4.78 -4.78 0 0 0 43229 4.78 4000 4.51 0 0 0
2020-08-13 4.78 4.78 0 4.78 4.78 4.78 43229 4.78 4000 4.51 50 239 3
2020-08-12 4.78 4.78 0 4.78 4.78 4.78 43279 4.78 4000 4.51 4344 20764 2
2020-08-11 0 4.78 0 0 0 0 47623 4.78 3354 4.51 0 0 0
2020-08-10 4.78 4.78 0 4.78 5.25 4.78 47623 4.78 3354 4.51 5030 24053 5
2020-08-09 0 4.78 0 0 0 0 52648 4.78 30 5.25 0 0 0
2020-08-06 4.78 4.78 -4.78 0 0 0 52648 4.78 30 5.25 0 0 0
2020-08-05 4.78 4.78 -4.78 0 0 0 30980 4.99 30 5.25 0 0 0
2020-08-04 4.78 4.78 -4.78 0 0 0 30980 4.99 64 5.25 0 0 0
2020-07-29 4.78 4.78 -4.78 0 0 0 30980 4.99 15 5.25 0 0 0
2020-07-28 4.78 4.78 -4.78 0 0 0 30980 4.99 11369 5.25 0 0 0
2020-07-27 4.78 4.78 -4.78 0 0 0 29980 5 11369 5.25 0 0 0
2020-07-26 4.78 4.78 -4.78 0 0 0 29980 5 11364 5.2 0 0 0
2020-07-22 4.78 4.78 -4.78 0 0 0 29980 5 11404 5.2 0 0 0
2020-07-21 4.78 4.78 -4.78 0 0 0 30980 4.99 11394 5.2 0 0 0
2020-07-20 4.78 4.78 -4.78 0 0 0 30980 4.99 11384 5.2 0 0 0
2020-07-19 4.78 4.78 -4.78 0 0 0 30980 4.99 11344 4.35 0 0 0
2020-07-16 4.78 4.78 -4.78 0 0 0 30980 4.99 11344 4.35 0 0 0
2020-07-15 4.78 4.78 0.22 5 5 5 30980 4.99 11344 4.35 550 2750 48
2020-07-14 4.78 4.78 -4.78 0 0 0 30980 4.99 11344 4.35 0 0 0
2020-07-13 4.78 4.78 0.22 5 5 5 30980 4.99 11344 4.35 20 100 2
2020-07-12 0 4.78 0 0 0 0 22678 4.99 11344 4.35 0 0 0
2020-07-09 0 4.78 0 0 0 0 22678 4.99 11344 4.35 0 0 0
2020-07-08 4.78 4.78 -4.78 0 0 0 22678 4.99 11344 4.35 0 0 0
2020-07-07 0 4.78 0 0 0 0 22678 4.99 11344 4.35 0 0 0
2020-07-06 0 4.78 0 0 0 0 22678 4.99 11344 4.35 0 0 0
2020-07-05 4.78 4.78 -4.78 0 0 0 22678 4.99 11344 4.35 0 0 0
2020-06-30 4.78 4.78 -4.78 0 0 0 22678 4.99 11344 4.35 0 0 0
2020-06-29 0 4.78 0 0 0 0 1000 4.99 11344 4.35 0 0 0
2020-06-28 0 4.78 0 0 0 0 22678 4.99 11344 4.35 0 0 0
2020-06-25 4.78 4.78 -0.27 4.51 4.51 4.4 22678 4.99 11344 4.35 1040 4686 2
2020-06-24 4.78 4.78 -4.78 0 0 0 23678 4.99 11344 4.35 0 0 0
2020-06-23 4.78 4.78 -0.43 4.35 4.35 4.35 22678 5 11344 4.35 60 264 6
2020-06-22 4.78 4.78 -4.78 0 0 0 22678 5 11404 4.35 0 0 0
2020-06-21 4.78 4.78 -0.43 4.35 4.35 4.35 22678 5 11404 4.35 500 2175 1
2020-06-18 4.78 4.78 -4.78 0 0 0 22678 5 11904 4.35 0 0 0
2020-06-17 0 4.78 0 0 0 0 22678 5 11904 4.35 0 0 0
2020-06-16 4.78 4.78 -4.78 0 0 0 22678 5 11904 4.35 0 0 0
2020-06-15 4.78 4.78 -4.78 0 0 0 21678 5 11904 4.35 0 0 0
2020-06-14 4.78 4.78 -4.78 0 0 0 21678 5 11904 4.35 0 0 0
2020-06-11 4.78 4.78 -4.78 0 0 0 21678 5 11904 4.35 0 0 0
2020-06-10 4.78 4.78 -4.78 0 0 0 21678 5 11904 4.35 0 0 0
2020-06-09 4.78 4.78 -0.43 4.35 4.35 4.35 21678 5 11904 4.35 30 131 1
2020-06-08 4.78 4.78 -0.43 4.35 4.35 4.35 21678 5 11934 4.35 10 44 1
2020-06-07 4.78 4.78 -4.78 0 0 0 21668 5 21944 4.35 0 0 0
2020-06-04 4.78 4.78 0.22 5 5 5 21668 5 21944 4.35 10 50 1
2020-06-03 4.78 4.78 -4.78 0 0 0 11678 5.25 21944 4.35 0 0 0
2020-06-02 4.78 4.78 -4.78 0 0 0 11678 5.25 21944 4.35 0 0 0
2020-05-31 4.35 4.35 -4.35 0 0 0 30000 4.78 0 0 0 0 0
2020-05-17 4.35 4.35 -4.35 0 0 0 40000 4.7 5000 4.1 0 0 0
2020-05-14 0 4.35 0 0 0 0 30000 4.74 5000 4.1 0 0 0
2020-05-13 4.35 4.35 -4.35 0 0 0 30000 4.74 5000 4.1 0 0 0
2020-05-12 4.35 4.35 -4.35 0 0 0 10000 4.75 5000 4.1 0 0 0
2020-05-11 4.5 4.35 -0.15 4.35 4.35 4.35 40678 4.7 0 0 21000 91350 1
2020-05-10 0 4.5 0 0 0 0 10000 4.75 21000 4.35 0 0 0
2020-05-07 4.44 4.5 0.06 4.5 4.5 4.5 10000 4.75 21000 4.35 10000 45000 1
2020-05-06 0 4.44 0 0 0 0 10000 4.75 21000 4.35 0 0 0
2020-05-05 0 4.44 0 0 0 0 10000 4.75 21000 4.35 0 0 0
2020-05-04 0 4.44 0 0 0 0 10000 4.75 21000 4.35 0 0 0
2020-05-03 0 4.44 0 0 0 0 10000 4.75 21000 4.35 0 0 0
2020-04-30 4.44 4.44 -4.44 0 0 0 10000 4.75 21000 4.35 0 0 0
2020-04-29 4.44 4.44 -4.44 0 0 0 20000 4.7 1000 4.4 0 0 0
2020-04-28 4.44 4.44 -4.44 0 0 0 10000 4.7 1160 4.4 0 0 0
2020-04-27 4.44 4.44 -4.44 0 0 0 10000 4.7 1160 4.4 0 0 0
2020-04-26 4.44 4.44 -4.44 0 0 0 0 0 1160 4.4 0 0 0
2020-04-23 4.75 4.44 -0.25 4.5 4.5 4.35 0 0 1160 4.4 86725 384754 4
2020-04-22 4.75 4.75 -0.4 4.35 4.35 4.35 10000 5 36885 4.35 1000 4350 1
2020-04-21 0 4.75 0 0 0 0 10000 5 37885 4.35 0 0 0
2020-04-16 4.75 4.75 -4.75 0 0 0 10000 5 37885 4.35 0 0 0
2020-04-15 0 4.75 0 0 0 0 10000 5 7885 4.29 0 0 0
2020-04-14 4.75 4.75 -0.46 4.29 4.29 4.29 10000 5 7885 4.29 40 172 4
2020-04-13 0 4.75 0 0 0 0 10000 5 7925 4.29 0 0 0
2020-04-12 4.75 4.75 -0.46 4.29 4.29 4.29 10000 5 7925 4.29 50 215 5
2020-04-09 0 4.75 0 0 0 0 0 0 7975 4.29 0 0 0
2020-04-08 0 4.75 0 0 0 0 0 0 7975 4.29 0 0 0
2020-04-07 0 4.75 0 0 0 0 0 0 7975 4.29 0 0 0
2020-04-06 0 4.75 0 0 0 0 10000 5 7975 4.29 0 0 0
2020-04-05 4.75 4.75 -4.75 0 0 0 10000 5 7975 4.29 0 0 0
2020-04-02 0 4.75 0 0 0 0 10000 5 7975 4.29 0 0 0
2020-04-01 4.75 4.75 -4.75 0 0 0 10000 5 7975 4.29 0 0 0
2020-03-31 4.75 4.75 -4.75 0 0 0 10000 5 250 4.29 0 0 0
2020-03-30 4.75 4.75 -4.75 0 0 0 10000 5 7975 4.29 0 0 0
2020-03-29 0 4.75 0 0 0 0 10000 5 7725 4.28 0 0 0
2020-03-26 4.75 4.75 -4.75 0 0 0 10000 5 7725 4.28 0 0 0
2020-03-25 4.75 4.75 -4.75 0 0 0 10000 5 7725 4.28 0 0 0
2020-03-24 4.75 4.75 -4.75 0 0 0 0 0 7725 4.28 0 0 0
2020-03-22 4.75 4.75 -4.75 0 0 0 0 0 0 0 0 0 0
2020-03-18 4.75 4.75 -4.75 0 0 0 0 0 0 0 0 0 0
2020-03-17 4.75 4.75 -0.47 4.28 4.28 4.28 0 0 0 0 6275 26857 4
2020-03-16 4.75 4.75 0 4.75 4.75 4.75 0 0 5000 4.28 3000 14250 2
2020-03-15 4.75 4.75 -4.75 0 0 0 0 0 12000 4.35 0 0 0
2020-03-11 4.75 4.75 -4.75 0 0 0 0 0 12000 4.5 0 0 0
2020-03-10 4.75 4.75 0 4.75 4.75 4.75 0 0 0 0 20000 95000 2
2020-03-09 4.96 4.75 -0.21 4.75 4.75 4.75 0 0 0 0 50000 237500 3
2020-03-08 5 4.96 0 5 5 4.9 5000 5.5 0 0 55490 275350 10
2020-03-05 0 5 0 0 0 0 5000 5.5 10490 5 0 0 0
2020-03-04 5 5 0 5 5 5 5000 5.5 10490 5 3000 15000 1
2020-03-03 0 5 0 0 0 0 5000 5.5 3490 5 0 0 0
2020-03-02 5 5 0 5 5 5 5000 5.5 3490 5 5000 25000 1
2020-03-01 0 5 0 0 0 0 5000 5.5 8490 5 0 0 0
2020-02-27 5 5 0 5 5 5 5000 5.5 8490 5 5000 25000 2
2020-02-26 5 5 0 5 5 5 5000 5.5 4490 5 10 50 1
2020-02-12 4.67 4.67 0.33 5 5.1 4.65 0 0 777 5 4200 20570 4
2020-02-11 0 4.67 0 0 0 0 0 0 2977 5 0 0 0
2020-02-10 0 4.67 0 0 0 0 0 0 2977 5 0 0 0
2020-02-09 4.67 4.67 -4.67 0 0 0 0 0 2977 5 0 0 0
2020-02-06 4.67 4.67 -4.67 0 0 0 0 0 2977 5 0 0 0
2020-01-16 4 4 -4 0 0 0 0 0 532 4 0 0 0
2020-01-15 0 4 0 0 0 0 0 0 532 4 0 0 0
2020-01-14 0 4 0 0 0 0 0 0 532 4 0 0 0
2020-01-13 0 4 0 0 0 0 0 0 532 4 0 0 0
2019-12-12 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-12-11 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-12-10 4.19 4.19 -4.19 0 0 0 468 4.6 300 4 0 0 0
2019-12-09 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-12-08 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-12-05 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-12-04 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-12-03 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-12-02 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-12-01 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-11-28 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-11-27 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-11-26 0 4.19 0 0 0 0 468 4.6 300 4 0 0 0
2019-11-25 4.19 4.19 -4.19 0 0 0 468 4.6 300 4 0 0 0
2019-11-24 4.19 4.19 -0.19 4 4 4 468 4.6 300 4 1000 4000 1
2019-11-21 0 4.19 0 0 0 0 468 4.5 1300 4 0 0 0
2019-11-20 4.19 4.19 -0.19 4 4 4 468 4.5 1300 4 50 200 2
2019-11-19 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-18 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-17 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-14 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-13 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-12 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-11 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-07 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-06 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-05 0 4.19 0 0 0 0 468 4.5 1350 4 0 0 0
2019-11-04 4.19 4.19 -0.19 4 4 4 468 4.5 1350 4 650 2600 1
2019-11-03 0 4.19 0 0 0 0 468 4.5 2000 4 0 0 0
2019-10-31 0 4.19 0 0 0 0 468 4.5 2000 4 0 0 0
2019-10-30 0 4.19 0 0 0 0 468 4.5 2000 4 0 0 0
2019-10-29 0 4.19 0 0 0 0 468 4.5 2000 4 0 0 0
2019-10-28 0 4.19 0 0 0 0 468 4.5 2000 4 0 0 0
2019-10-27 0 4.19 0 0 0 0 468 4.5 2000 4 0 0 0
2019-10-24 0 4.19 0 0 0 0 468 4.5 2000 4 0 0 0
2019-10-23 0 4.19 0 0 0 0 468 4.45 2000 4 0 0 0
2019-10-22 0 4.19 0 0 0 0 468 4.45 2000 4 0 0 0
2019-10-21 4.19 4.19 -4.19 0 0 0 468 4.45 2000 4 0 0 0
2019-10-20 4.19 4.19 0 4.19 4.19 4.19 1468 4.45 1500 3.81 1941 8133 2
2019-10-17 0 4.19 0 0 0 0 2409 4.48 1500 3.81 0 0 0
2019-10-16 0 4.19 0 0 0 0 2409 4.48 1500 3.81 0 0 0
2019-10-15 0 4.19 0 0 0 0 2409 4.48 1500 3.81 0 0 0
2019-10-14 4.19 4.19 -4.19 0 0 0 2409 4.48 1500 3.81 0 0 0
2019-10-13 0 4.19 0 0 0 0 3409 4.48 1500 3.81 0 0 0
2019-10-10 4.19 4.19 -4.19 0 0 0 3409 4.48 1500 3.81 0 0 0
2019-10-09 4.19 4.19 -4.19 0 0 0 3409 4.48 1500 3.81 0 0 0
2019-10-08 0 4.19 0 0 0 0 5389 4.48 2000 3.81 0 0 0
2019-10-07 4.19 4.19 -4.19 0 0 0 5389 4.48 2000 3.81 0 0 0
2019-10-03 0 4.19 0 0 0 0 3389 4.48 2000 3.81 0 0 0
2019-10-02 0 4.19 0 0 0 0 3389 4.48 2000 3.81 0 0 0
2019-10-01 0 4.19 0 0 0 0 3389 4.48 2000 3.81 0 0 0
2019-09-30 4.19 4.19 -4.19 0 0 0 3389 4.48 2000 3.81 0 0 0
2019-09-29 4.19 4.19 -4.19 0 0 0 4889 4.5 2000 3.81 0 0 0
2019-09-26 4.19 4.19 -4.19 0 0 0 4889 4.5 0 0 0 0 0
2019-09-25 4.19 4.19 -4.19 0 0 0 4889 4.5 0 0 0 0 0
2019-09-24 4.19 4.19 -4.19 0 0 0 4889 4.5 0 0 0 0 0
2019-09-22 4.19 4.19 -0.09 4.1 4.1 4.1 3480 4.6 0 0 3000 12300 2
2019-09-18 0 4.2 0 0 0 0 3389 4.6 5133 4.1 0 0 0
2019-09-17 0 4.2 0 0 0 0 3399 4.6 5133 4.1 0 0 0
2019-09-15 4.2 4.2 -4.2 0 0 0 1419 4.6 5133 4.1 0 0 0
2019-09-12 4.2 4.2 -4.2 0 0 0 10 4.6 5133 4.1 0 0 0
2019-09-11 4.2 4.2 -4.2 0 0 0 1419 4.6 7133 4.12 0 0 0
2019-09-10 4.2 4.2 -4.2 0 0 0 3399 4.6 5133 4.1 0 0 0
2019-09-09 0 4.2 0 0 0 0 3399 4.6 5133 4.1 0 0 0
2019-09-08 4.2 4.2 -4.2 0 0 0 3399 4.6 5133 4.1 0 0 0
2019-09-05 4.2 4.2 -4.2 0 0 0 3399 4.6 5133 4.1 0 0 0
2019-08-25 4.2 4.2 -4.2 0 0 0 4231 4.59 5133 4.1 0 0 0
2019-08-22 4.2 4.2 -4.2 0 0 0 4231 4.59 5133 4.1 0 0 0
2019-08-21 4.2 4.2 -0.1 4.1 4.1 4.1 4231 4.59 5133 4.1 2767 11345 1
2019-08-20 4.2 4.2 -0.1 4.1 4.1 4.1 4231 4.59 7900 4.1 2100 8610 1
2019-08-19 4.2 4.2 -4.2 0 0 0 4231 4.59 10000 4.1 0 0 0
2019-08-18 4.2 4.2 -4.2 0 0 0 2220 4.6 10000 4.1 0 0 0
2019-08-15 4.2 4.2 -4.2 0 0 0 2220 4.6 10000 4.1 0 0 0
2019-08-15 4.2 4.2 -4.2 0 0 0 2220 4.6 10000 4.1 0 0 0
2019-08-15 4.2 4.2 -4.2 0 0 0 2220 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-08 0 4.2 0 0 0 0 1000 4.6 10000 4.1 0 0 0
2019-08-07 4.2 4.2 0.3 4.5 4.5 4.5 1000 4.6 10000 4.1 3190 14355 1
2019-08-06 4.2 4.2 0.3 4.5 4.5 4.5 3410 4.5 10000 4.1 23 105 4
2019-08-05 4.45 4.2 -0.25 4.2 4.2 4.2 2011 4.79 0 0 10000 42000 2
2019-08-04 0 4.45 0 0 0 0 2011 4.79 5000 4.2 0 0 0
2019-08-01 4.45 4.45 -4.45 0 0 0 2011 4.79 5000 4.2 0 0 0
2019-08-01 4.45 4.45 -4.45 0 0 0 2011 4.79 5000 4.2 0 0 0
2019-08-01 4.45 4.45 -4.45 0 0 0 2011 4.79 5000 4.2 0 0 0
2019-07-25 4.45 4.45 -4.45 0 0 0 2259 4.8 12190 4.2 0 0 0
2019-07-24 0 4.45 0 0 0 0 1198 4.8 12190 4.2 0 0 0
2019-07-22 0 4.45 0 0 0 0 1198 4.8 12190 4.2 0 0 0
2019-07-21 4.45 4.45 -0.25 4.2 4.2 4.2 1188 4.85 12190 4.2 75 315 4
2019-07-18 4.45 4.45 -0.25 4.2 4.2 4.2 1188 4.85 12265 4.2 10 42 1
2019-07-18 4.45 4.45 -0.25 4.2 4.2 4.2 1188 4.85 12265 4.2 10 42 1
2019-07-18 4.45 4.45 -0.25 4.2 4.2 4.2 1188 4.85 12265 4.2 10 42 1
2019-06-27 4.85 4.85 -4.85 0 0 0 3817 4.85 0 0 0 0 0
2019-06-27 4.85 4.85 -4.85 0 0 0 3817 4.85 0 0 0 0 0
2019-06-24 4.85 4.85 -0.45 4.4 4.4 4.4 6767 5 2165 4.4 5 22 1
2019-06-23 4.85 4.85 -4.85 0 0 0 8267 4.9 2170 4.4 0 0 0
2019-06-20 4.85 4.85 0.25 5.1 5.1 5.1 6767 5 2170 4.4 15 77 2
2019-06-20 4.85 4.85 0.25 5.1 5.1 5.1 6767 5 2170 4.4 15 77 2
2019-06-20 4.85 4.85 0.25 5.1 5.1 5.1 6767 5 2170 4.4 15 77 2
2019-06-13 4.85 4.85 0.37 5.22 5.24 5.22 6767 5 2170 4.4 466 2431 26
2019-06-12 4.85 4.85 -0.45 4.4 5.24 4.4 8847 5 2180 4.42 720 3184 3
2019-06-11 4.85 4.85 0.38 5.23 5.23 4.4 7867 5 2870 4.4 290 1340 9
2019-06-10 4.85 4.85 -0.04 4.81 4.81 4.81 7867 5 3050 4.42 220 1056 13
2019-06-09 4.85 4.85 -0.04 4.81 5.32 4.81 5000 5.25 3000 4.4 115 600 12
2019-06-03 4.85 4.85 -4.85 0 0 0 2000 5.3 3010 4.8 0 0 0
2019-06-02 4.85 4.85 0.47 5.32 5.32 5.32 2000 5.3 3000 4.4 35 186 2
2019-05-30 4.85 4.85 -4.85 0 0 0 2867 4.95 0 0 0 0 0
2019-05-23 0 4.5 0 0 0 0 1998 4.95 2600 4.3 0 0 0
2019-05-22 0 4.5 0 0 0 0 1998 4.95 2600 4.3 0 0 0
2019-05-21 0 4.5 0 0 0 0 1998 4.95 2600 4.3 0 0 0
2019-05-20 0 4.5 0 0 0 0 1998 4.95 2600 4.3 0 0 0
2019-05-19 0 4.5 0 0 0 0 1998 4.95 2600 4.3 0 0 0
2019-05-16 0 4.5 0 0 0 0 1998 4.95 2600 4.3 0 0 0
2019-05-15 0 4.5 0 0 0 0 1998 4.95 2600 4.3 0 0 0
2019-05-14 0 4.5 0 0 0 0 1998 4.95 2600 4.3 0 0 0
2019-05-13 4.5 4.5 -0.2 4.3 4.95 4.3 1998 4.95 2600 4.3 1401 6025 3
2019-05-12 4.5 4.5 0.45 4.95 4.95 4.95 1999 4.95 4000 4.3 1 5 1
2019-05-09 4.5 4.5 -0.2 4.3 4.3 4.3 0 0 0 0 3000 12900 1
2019-05-06 0 4.75 0 0 0 0 2950 5.08 3000 4.51 0 0 0
2019-05-05 0 4.75 0 0 0 0 2950 5.08 3000 4.51 0 0 0
2019-05-02 4.75 4.75 -4.75 0 0 0 2950 5.08 3000 4.51 0 0 0
2019-04-30 4.75 4.75 -4.75 0 0 0 1900 5.07 3000 4.51 0 0 0
2019-04-24 0 4.75 0 0 0 0 4890 5.07 5000 4.51 0 0 0
2019-04-23 0 4.75 0 0 0 0 4890 5.07 5000 4.51 0 0 0
2019-04-22 0 4.75 0 0 0 0 4890 5.07 5000 4.51 0 0 0
2019-04-21 4.75 4.75 0.32 5.07 5.07 5.07 4890 5.07 5000 4.51 50 254 1
2019-04-18 0 4.75 0 0 0 0 4940 5.07 5000 4.51 0 0 0
2019-04-17 0 4.75 0 0 0 0 4940 5.07 5000 4.51 0 0 0
2019-04-16 4.75 4.75 -4.75 0 0 0 4940 5.07 5000 4.51 0 0 0
2019-04-15 4.75 4.75 -4.75 0 0 0 4940 5.07 5000 4.51 0 0 0
2019-04-14 4.75 4.75 -4.75 0 0 0 4940 5.07 5000 4.51 0 0 0
2019-04-11 4.75 4.75 0.13 4.88 4.88 4.52 2950 5.08 5000 4.51 3946 18537 5
2019-04-10 4.75 4.75 -4.75 0 0 0 1950 5.08 5000 4.51 0 0 0
2019-04-03 4.75 4.75 -4.75 0 0 0 950 5.08 2000 4.5 0 0 0
2019-04-02 4.78 4.75 0.22 5 5 4.5 1450 5.08 0 0 8000 38000 3
2019-04-01 4.78 4.78 0.02 4.8 5.08 4.8 1450 5.08 2000 4.5 2010 9651 2
2019-03-27 4.78 4.78 -4.78 0 0 0 960 5.08 4000 4.6 0 0 0
2019-03-26 4.78 4.78 -4.78 0 0 0 960 5.08 4000 4.6 0 0 0
2019-03-25 4.78 4.78 -4.78 0 0 0 960 5.08 2000 4.5 0 0 0
2019-03-24 4.78 4.78 -4.78 0 0 0 960 5.08 2000 4.5 0 0 0
2019-03-21 4.78 4.78 -4.78 0 0 0 960 5.08 2000 4.5 0 0 0
2019-03-20 4.78 4.78 -4.78 0 0 0 960 5.08 2000 4.5 0 0 0
2019-03-19 4.78 4.78 0.02 4.8 4.8 4.8 960 5.08 2000 4.5 554 2659 1
2019-03-14 4.8 4.78 0 4.8 5.08 4.33 960 5.08 1035 4.8 8982 42900 10
2019-03-11 4.84 4.84 -4.84 0 0 0 6694 5.07 20 5 0 0 0
2019-03-10 4.84 4.84 -4.84 0 0 0 6694 5.07 20 5 0 0 0
2019-02-27 4.84 4.84 -0.48 4.36 4.37 4.36 5920 5.05 20 4.36 2000 8737 2
2019-02-25 0 4.84 0 0 0 0 5920 5.07 0 0 0 0 0
2019-02-17 4.84 4.84 0.06 4.9 4.9 4.9 2970 5.1 0 0 10 49 1
2019-02-14 4.84 4.84 -4.84 0 0 0 2970 5.1 10 4.9 0 0 0
2019-01-10 0 4.84 0 0 0 0 28 5.08 0 0 0 0 0
2018-12-30 0 4.84 0 0 0 0 980 5.08 0 0 0 0 0
2018-12-27 0 4.84 0 0 0 0 980 5.08 0 0 0 0 0
2018-12-26 4.84 4.84 -4.84 0 0 0 980 5.08 0 0 0 0 0
2018-12-25 0 4.84 0 0 0 0 980 5.08 0 0 0 0 0
2018-12-24 0 4.84 0 0 0 0 980 5.08 0 0 0 0 0
2018-11-14 4.84 4.84 -4.84 0 0 0 3479 5.18 0 0 0 0 0
2018-11-13 0 4.84 0 0 0 0 3479 5.18 0 0 0 0 0
2018-11-12 0 4.84 0 0 0 0 3479 5.18 0 0 0 0 0
2018-11-11 4.84 4.84 -4.84 0 0 0 3479 5.18 0 0 0 0 0
2018-11-01 4.84 4.84 -4.84 0 0 0 79 5.2 0 0 0 0 0
2018-10-31 4.84 4.84 -4.84 0 0 0 79 5.2 0 0 0 0 0
2018-10-30 4.84 4.84 -4.84 0 0 0 79 5.2 0 0 0 0 0
2018-10-29 4.84 4.84 -4.84 0 0 0 79 5.2 0 0 0 0 0
2018-10-28 0 4.84 0 0 0 0 79 5.2 0 0 0 0 0
2018-10-25 0 4.84 0 0 0 0 79 5.2 0 0 0 0 0
2018-10-24 4.84 4.84 -4.84 0 0 0 79 5.2 0 0 0 0 0
2018-10-23 0 4.84 0 0 0 0 79 5.2 0 0 0 0 0
2018-10-22 4.84 4.84 -4.84 0 0 0 79 5.2 0 0 0 0 0
2018-10-21 0 4.84 0 0 0 0 79 5.2 0 0 0 0 0
2018-10-18 4.84 4.84 -4.84 0 0 0 79 5.2 0 0 0 0 0
2018-10-17 4.84 4.84 -4.84 0 0 0 79 5.2 0 0 0 0 0
2018-10-16 4.84 4.84 -4.84 0 0 0 79 5.2 0 0 0 0 0
2018-10-15 0 4.84 0 0 0 0 79 5.2 0 0 0 0 0
2018-10-14 0 4.84 0 0 0 0 79 5.2 0 0 0 0 0
2018-10-11 4.84 4.84 0.36 5.2 5.2 5.2 79 5.2 0 0 10 52 1
2018-10-10 4.84 4.84 -4.84 0 0 0 89 5.2 0 0 0 0 0
2018-10-09 4.84 4.84 -4.84 0 0 0 89 5.2 0 0 0 0 0
2018-10-08 0 4.84 0 0 0 0 89 5.2 0 0 0 0 0
2018-10-02 4.84 4.84 -4.84 0 0 0 89 5.2 0 0 0 0 0
2018-10-01 4.84 4.84 -4.84 0 0 0 0 0 0 0 0 0 0
2018-09-30 4.4 4.84 0.44 4.84 4.84 4.84 0 0 0 0 9459 45782 1
2018-09-13 4.99 4.99 -4.99 0 0 0 89 5.48 4680 4.6 0 0 0
2018-09-12 0 4.99 0 0 0 0 89 5.48 0 0 0 0 0
2018-09-10 4.99 4.99 0.49 5.48 5.48 4.5 89 5.48 0 0 214 965 2
2018-09-09 4.99 4.99 -4.99 0 0 0 303 4.99 0 0 0 0 0
2018-09-06 4.99 4.99 -4.99 0 0 0 303 4.99 0 0 0 0 0
2018-09-05 4.99 4.99 0.01 5 5 5 727 4.99 0 0 75 375 3
2018-09-04 0 4.99 0 0 0 0 91 5.48 75 5 0 0 0
2018-09-03 4.99 4.99 -4.99 0 0 0 91 5.48 75 5 0 0 0
2018-09-02 4.99 4.99 -4.99 0 0 0 91 5.48 0 0 0 0 0
2018-08-30 4.99 4.99 -0.48 4.51 4.99 4.51 1091 5.47 0 0 50078 249840 5
2018-08-29 0 4.99 0 0 0 0 1169 4.75 0 0 0 0 0
2018-08-28 0 4.99 0 0 0 0 1169 4.75 0 0 0 0 0
2018-08-27 4.99 4.99 -0.24 4.75 4.75 4.75 1169 4.75 0 0 449 2133 2
2018-08-26 4.99 4.99 -4.99 0 0 0 1618 4.75 162 4.5 0 0 0
2018-08-19 0 4.99 0 0 0 0 118 4.99 0 0 0 0 0
2018-08-15 4.99 4.99 -4.99 0 0 0 1091 5.48 0 0 0 0 0
2018-08-12 0 4.99 0 0 0 0 118 5.4 1215 4.5 0 0 0
2018-08-02 4.99 4.99 -4.99 0 0 0 129 5.4 162 4.5 0 0 0
2018-08-01 4.99 4.99 -4.99 0 0 0 1129 5.4 162 4.5 0 0 0
2018-07-31 4.99 4.99 0.49 5.48 5.48 5.48 1102 5.47 162 4.5 12 66 1
2018-07-30 0 4.99 0 0 0 0 103 5.48 162 4.5 0 0 0
2018-07-29 4.99 4.99 -4.99 0 0 0 0 0 162 4.5 0 0 0
2018-07-24 0 4.99 0 0 0 0 103 5.48 1265 4.99 0 0 0
2018-07-15 0 4.99 0 0 0 0 103 5.48 1214 4.55 0 0 0
2018-07-12 4.99 4.99 -4.99 0 0 0 103 5.48 1214 4.55 0 0 0
2018-07-09 4.99 4.99 -0.29 4.7 4.7 4.7 300 5.48 177 4.7 1000 4700 2
2018-07-08 4.99 4.99 -4.99 0 0 0 0 0 1074 4.51 0 0 0
2018-07-05 4.99 4.99 -4.99 0 0 0 0 0 1074 4.51 0 0 0
2018-07-03 4.99 4.99 -0.49 4.5 4.5 4.5 0 0 1074 4.51 34 154 3
2018-07-02 4.99 4.99 -0.49 4.5 4.5 4.5 0 0 1108 4.5 10 45 1
2018-06-28 4.99 4.99 -4.99 0 0 0 0 0 0 0 0 0 0
2018-06-27 4.99 4.99 -0.34 4.65 4.65 4.65 0 0 1103 4.55 437 2032 1
2018-06-26 4.99 4.99 -0.43 4.56 4.57 4.56 0 0 1103 4.55 25 115 2
2018-06-25 4.99 4.99 -0.39 4.6 4.6 4.6 0 0 1103 4.55 10 46 1
2018-06-21 4.99 4.99 0.49 5.48 5.48 5.48 0 0 1103 4.55 412 2258 12
2018-06-20 4.99 4.99 0.49 5.48 5.48 5.48 0 0 1153 4.6 175 961 17
2018-06-19 4.99 4.99 -4.99 0 0 0 0 0 1193 4.55 0 0 0
2018-06-14 4.99 4.99 -4.99 0 0 0 0 0 90 4.5 0 0 0
2018-06-13 4.99 4.99 -0.39 4.6 4.6 4.55 0 0 90 4.5 6427 29265 2
2018-05-31 4.99 4.99 -0.44 4.55 4.55 4.55 0 0 3683 4.55 17 77 1
2018-05-30 4.99 4.99 -4.99 0 0 0 0 0 3700 4.55 0 0 0
2018-05-29 4.99 4.99 -4.99 0 0 0 0 0 0 0 0 0 0
2018-05-28 4.99 4.99 -4.99 0 0 0 0 0 3700 4.5 0 0 0
2018-05-23 4.99 4.99 -4.99 0 0 0 11000 5.45 3710 5.45 0 0 0
2018-05-22 4.99 4.99 -4.99 0 0 0 0 0 3700 4.5 0 0 0
2018-05-21 4.99 4.99 -0.39 4.6 4.6 4.6 0 0 3700 4.62 1300 5980 1
2018-05-20 0 4.99 0 0 0 0 0 0 5000 4.6 0 0 0
2018-05-17 4.99 4.99 -4.99 0 0 0 0 0 5000 4.6 0 0 0
2018-05-16 4.99 4.99 -4.99 0 0 0 0 0 5000 4.6 0 0 0
2018-05-15 4.99 4.99 -0.34 4.65 4.65 4.65 0 0 5000 4.6 3000 13950 1
2018-05-14 4.99 4.99 -4.99 0 0 0 0 0 5000 4.6 0 0 0
2018-05-13 4.99 4.99 -4.99 0 0 0 0 0 5000 4.5 0 0 0
2018-04-30 4.94 4.94 -0.04 4.9 4.9 4.55 7061 5.35 1890 4.9 3874 18969 3
2018-04-29 0 4.94 0 0 0 0 7061 5.35 1764 4.55 0 0 0
2018-04-26 4.94 4.94 -4.94 0 0 0 7061 5.35 1764 4.55 0 0 0
2018-03-18 5.46 5.46 -5.46 0 0 0 14601 5.59 0 0 0 0 0
2018-03-15 5.46 5.46 -5.46 0 0 0 10601 5.59 0 0 0 0 0
2018-03-14 5.46 5.46 -5.46 0 0 0 17801 5.54 0 0 0 0 0
2018-03-13 5.46 5.46 -5.46 0 0 0 21600 5.6 0 0 0 0 0
2018-03-12 5.38 5.46 0.12 5.5 5.5 5.42 20801 5.68 0 0 5500 30036 9
2018-03-11 5.38 5.38 -0.38 5 5 5 15600 5.43 0 0 850 4250 2
2018-03-08 5.38 5.38 -5.38 0 0 0 11600 5.43 0 0 0 0 0
2018-03-07 5.38 5.38 0.03 5.41 5.41 5.4 11600 5.41 1000 4.87 500 2702 2
2018-03-06 4.94 5.38 0.44 5.38 5.43 5.24 499 5.43 0 0 19492 104934 17
2018-03-05 4.94 4.94 -4.94 0 0 0 8500 5.43 0 0 0 0 0
2018-03-04 4.94 4.94 -4.94 0 0 0 10500 5.24 0 0 0 0 0
2018-03-01 4.55 4.94 0.45 5 5 4.64 0 0 1000 4.15 20789 102771 15
2018-02-28 4.55 4.55 -0.25 4.3 4.3 4.3 10900 4.75 0 0 570 2452 2
2018-02-27 4.55 4.55 -4.55 0 0 0 14393 4.73 7000 4.3 0 0 0
2018-02-26 4.37 4.55 0.36 4.73 4.73 4.41 10900 4.73 3700 4.04 8479 38601 8
2018-02-25 4.37 4.37 -0.28 4.09 4.15 4.09 10979 4.41 5861 4.08 3050 12569 3
2018-02-22 4.08 4.37 0.31 4.39 4.44 4.21 2279 4.44 5700 4.04 8115 35431 8
2018-02-21 4.08 4.08 0.07 4.15 4.15 4.15 10000 4.36 7200 4.11 315 1307 1
2018-02-20 4.08 4.08 0.27 4.35 4.35 4.35 8500 4.38 3700 4.02 2000 8700 3
2018-02-19 4.08 4.08 0.11 4.19 4.19 4.19 10500 4.37 3700 4.02 685 2870 1
2018-02-18 4.08 4.08 0.16 4.24 4.24 4.24 9185 4.33 1700 4.02 315 1336 1
2018-02-15 4.08 4.08 -0.03 4.05 4.06 4.05 9500 4.24 1700 4.02 1839 7458 3
2018-02-14 4.08 4.08 -0.01 4.07 4.07 4.07 7700 4.39 9510 4.06 550 2239 1
2018-02-13 4.05 4.08 0.23 4.28 4.28 4.05 1000 4.44 8510 3.98 14500 59189 14
2018-02-12 4.05 4.05 0.1 4.15 4.29 4.15 3200 4.3 8510 4.06 6200 26454 7
2018-02-11 4.28 4.05 -0.24 4.04 4.18 4 6200 4.3 8510 3.97 37300 150982 28
2018-02-08 3.98 4.28 0.02 4 4.37 4 300 4 8010 3.94 17200 73531 22
2018-02-07 3.98 3.98 -0.07 3.91 3.91 3.91 2500 4.24 8010 3.92 500 1955 1
2018-02-06 3.98 3.98 -3.98 0 0 0 2500 4.24 10011 3.91 0 0 0
2018-02-05 3.98 3.98 -3.98 0 0 0 2500 4.24 10011 3.93 0 0 0
2018-02-04 3.98 3.98 -3.98 0 0 0 1375 4.34 10011 3.93 0 0 0
2018-02-01 3.98 3.98 -3.98 0 0 0 500 4.35 14961 3.92 0 0 0
2018-01-31 3.98 3.98 -3.98 0 0 0 500 4.35 11310 4.11 0 0 0
2018-01-30 3.98 3.98 -3.98 0 0 0 500 4.35 15011 4.01 0 0 0
2018-01-29 4.27 3.98 -0.25 4.02 4.1 3.9 8200 4.35 8810 3.9 9150 36396 6
2018-01-28 4.27 4.27 -4.27 0 0 0 10500 4.35 12498 4 0 0 0
2018-01-24 4.27 4.27 -4.27 0 0 0 0 0 12498 4 0 0 0
2018-01-23 4.27 4.27 -4.27 0 0 0 26200 4.56 10000 3.9 0 0 0
2018-01-22 4.27 4.27 0.33 4.6 4.6 4.6 26200 4.43 0 0 62 285 2
2018-01-21 4.27 4.27 -0.26 4.01 4.01 4.01 26200 4.58 6000 3.9 339 1359 1
2018-01-18 3.95 4.27 0.39 4.34 4.34 4.13 0 0 7000 3.9 16003 68290 9
2018-01-17 3.95 3.95 -3.95 0 0 0 2200 4.28 1000 3.77 0 0 0
2018-01-16 3.95 3.95 -3.95 0 0 0 2700 4.28 1000 3.77 0 0 0
2018-01-15 3.95 3.95 -3.95 0 0 0 2200 4.28 1000 3.77 0 0 0
2018-01-14 3.95 3.95 -3.95 0 0 0 2200 4.28 1000 3.77 0 0 0
2018-01-11 3.95 3.95 0.05 4 4 4 2200 4.3 1000 3.77 5000 20000 4
2018-01-10 3.95 3.95 -3.95 0 0 0 2200 4.3 3500 3.77 0 0 0
2018-01-09 3.95 3.95 -3.95 0 0 0 2200 4.19 3500 3.77 0 0 0
2018-01-08 3.95 3.95 -3.95 0 0 0 4200 4.24 3500 3.77 0 0 0
2018-01-04 3.95 3.95 -3.95 0 0 0 4200 4.24 2500 3.75 0 0 0
2018-01-03 3.95 3.95 -3.95 0 0 0 2200 4.16 3500 3.79 0 0 0
2018-01-02 3.95 3.95 -3.95 0 0 0 700 4.34 2500 3.75 0 0 0
2017-12-31 3.95 3.95 -0.04 3.91 3.95 3.91 3500 4.3 2500 3.75 179500 708985 2
2017-12-28 3.95 3.95 0.05 4 4 4 3500 4.3 20500 3.92 2000 8000 1
2017-12-27 3.95 3.95 -3.95 0 0 0 5000 4.2 20000 3.91 0 0 0
2017-12-26 3.95 3.95 -3.95 0 0 0 5000 4.24 23300 4 0 0 0
2017-12-25 3.95 3.95 -0.04 3.91 3.91 3.91 5700 4.29 20985 3.91 315 1232 1
2017-12-19 4.05 3.95 -0.1 3.95 3.97 3.95 4500 4.34 16000 3.91 10000 39530 5
2017-12-18 4.31 4.05 -0.26 4.05 4.05 4.05 11649 4.34 3000 3.95 3000 12150 1
2017-12-17 4.31 4.31 0.13 4.44 4.44 4.29 11310 4.34 1000 3.91 2000 8654 2
2017-12-14 4.31 4.31 -0.31 4 4 4 10300 4.35 1000 3.91 2000 8000 1
2017-12-13 4.31 4.31 -0.36 3.95 3.95 3.95 4300 4.44 1750 3.96 2000 7900 2
2017-12-12 4.31 4.31 -4.31 0 0 0 4300 4.44 2900 3.91 0 0 0
2017-12-11 4.31 4.31 -4.31 0 0 0 16300 4.44 1900 3.88 0 0 0
2017-12-10 4.31 4.31 -0.41 3.9 3.9 3.9 15600 4.47 0 0 10 39 1
2017-12-07 4.31 4.31 -0.23 4.08 4.08 4.08 15600 4.35 0 0 1000 4080 1
2017-12-06 4.31 4.31 -4.31 0 0 0 17600 4.35 1000 4.08 0 0 0
2017-12-05 4.38 4.31 -0.13 4.25 4.38 4.25 15639 4.35 1000 4.08 7400 31905 5
2017-12-04 4.04 4.38 0.34 4.38 4.38 4.37 500 4.42 500 4.01 3000 13125 3
2017-12-03 4.35 4.04 -0.35 4 4.1 4 10500 4.65 0 0 7110 28704 9
2017-11-29 4.1 4.35 0.02 4.12 4.51 4.1 1000 4.49 6000 3.72 12045 52398 12
2017-11-27 3.75 3.75 0 3.75 3.75 3.75 4500 4.09 3185 3.7 520 1950 2
2017-11-26 3.75 3.75 -3.75 0 0 0 4500 4.05 3185 3.7 0 0 0
2017-11-23 3.75 3.75 -3.75 0 0 0 4500 4.06 3185 3.7 0 0 0
2017-11-22 3.75 3.75 -3.75 0 0 0 2100 4.1 3185 3.7 0 0 0
2017-11-21 3.75 3.75 0.05 3.8 3.8 3.7 0 0 3185 3.7 1500 5610 3
2017-11-20 3.75 3.75 -3.75 0 0 0 0 0 685 3.7 0 0 0
2017-11-19 4 3.75 -0.01 3.99 4 3.7 0 0 1000 3.7 202175 758490 53
2017-11-16 4 4 -4 0 0 0 0 0 175 3.8 0 0 0
2017-11-15 4.44 4 -0.44 4 4.03 4 5000 4.83 90 4 5000 20003 2
2017-11-14 4.44 4.44 -4.44 0 0 0 5000 4.83 5090 4.03 0 0 0
2017-11-13 4.44 4.44 -4.44 0 0 0 5000 4.83 5290 4.03 0 0 0
2017-11-12 4.44 4.44 -4.44 0 0 0 1000 4.85 290 4.03 0 0 0
2017-11-09 4.44 4.44 -0.42 4.02 4.02 4.02 5000 4.85 290 4.1 10 40 1
2017-11-08 4.44 4.44 -4.44 0 0 0 1000 4.85 0 0 0 0 0
2017-11-07 4.44 4.44 -0.44 4 4 4 1000 4.69 0 0 585 2340 2
2017-11-06 4.44 4.44 -0.4 4.04 4.04 4.04 0 0 0 0 1000 4040 2
2017-11-05 4.44 4.44 -4.44 0 0 0 0 0 0 0 0 0 0
2017-11-02 4.44 4.44 -4.44 0 0 0 0 0 0 0 0 0 0
2017-11-01 4.44 4.44 -4.44 0 0 0 0 0 0 0 0 0 0
2017-10-31 4.44 4.44 -4.44 0 0 0 0 0 370 4.45 0 0 0
2017-10-30 4.93 4.44 -0.48 4.45 4.45 4.44 8500 4.9 368 4.45 6520 28959 6
2017-10-29 4.93 4.93 -4.93 0 0 0 8500 4.9 0 0 0 0 0
2017-10-26 4.49 4.93 0.44 4.93 4.93 4.93 3000 4.93 0 0 5500 27115 4
2017-10-25 4.1 4.49 0.41 4.51 4.51 4.25 0 0 5000 4.22 203695 915439 23
2017-10-24 3.97 4.1 0.13 4.1 4.11 4.1 4925 4.33 1300 3.87 11760 48236 6
2017-10-23 3.97 3.97 0.04 4.01 4.01 4.01 4925 4.33 1300 3.87 450 1805 1
2017-10-22 4.3 3.97 0.02 4.32 4.32 3.88 4885 4.33 1750 4.01 30210 119885 20
2017-10-19 4.3 4.3 -0.39 3.91 3.91 3.91 3925 4.35 0 0 531 2076 1
2017-10-18 4.3 4.3 -4.3 0 0 0 2925 4.35 0 0 0 0 0
2017-10-17 4 4.3 0.35 4.35 4.35 4.18 2925 4.35 2000 3.6 12006 51577 13
2017-10-16 4 4 -4 0 0 0 7331 4.28 2000 3.6 0 0 0
2017-10-15 3.94 4 0.06 4 4 4 7331 4.28 2000 3.6 3000 12000 1
2017-10-12 3.94 3.94 0.37 4.31 4.31 4.31 7331 4.3 4000 3.6 300 1293 1
2017-10-11 3.94 3.94 -3.94 0 0 0 7631 4.3 0 0 0 0 0
2017-10-10 3.94 3.94 -3.94 0 0 0 7631 4.3 471 3.62 0 0 0
2017-10-09 3.94 3.94 0 3.94 3.94 3.94 7631 4.28 0 0 199000 784060 1
2017-10-02 3.94 3.94 -0.18 3.76 3.76 3.7 5100 4.33 0 0 1186 4399 2
2017-10-01 3.94 3.94 -3.94 0 0 0 5100 4.33 0 0 0 0 0
2017-09-27 3.61 3.94 0.36 3.97 3.97 3.89 0 0 2990 3.97 4410 17387 4
2017-09-26 3.61 3.61 0.09 3.7 3.7 3.7 1524 3.95 2000 3.25 1500 5550 1
2017-09-25 3.61 3.61 -3.61 0 0 0 3024 3.95 5400 3.5 0 0 0
2017-09-24 3.61 3.61 -3.61 0 0 0 4524 3.97 5400 3.61 0 0 0
2017-09-20 3.61 3.61 0.28 3.89 3.89 3.89 0 0 3400 3.5 1500 5835 1
2017-09-19 3.61 3.61 -3.61 0 0 0 0 0 6900 3.5 0 0 0
2017-09-18 3.61 3.61 -3.61 0 0 0 2000 3.95 3500 3.25 0 0 0
2017-09-17 3.61 3.61 -3.61 0 0 0 2000 3.95 3500 3.65 0 0 0
2017-09-14 3.61 3.61 -3.61 0 0 0 0 0 3500 3.65 0 0 0
2017-09-13 3.61 3.61 0.04 3.65 3.65 3.65 1500 3.87 3500 3.65 1500 5475 1
2017-09-12 3.61 3.61 -3.61 0 0 0 1500 3.87 5000 3.65 0 0 0
2017-09-11 3.61 3.61 -3.61 0 0 0 3500 3.87 4900 3.6 0 0 0
2017-09-10 3.61 3.61 -0.11 3.5 3.51 3.5 1500 3.88 7800 3.52 2000 7015 2
2017-09-07 3.61 3.61 -3.61 0 0 0 1500 3.9 2400 3.5 0 0 0
2017-09-06 3.7 3.61 -0.1 3.6 3.61 3.6 4524 3.9 900 3.6 3000 10815 2
2017-09-05 3.7 3.7 -3.7 0 0 0 4524 3.86 2400 3.6 0 0 0
2017-08-30 3.7 3.7 -3.7 0 0 0 2524 3.84 2400 3.6 0 0 0
2017-08-29 3.7 3.7 -3.7 0 0 0 4024 3.87 2400 3.6 0 0 0
2017-08-28 0 3.7 0 0 0 0 4024 3.87 0 0 0 0 0
2017-08-27 3.7 3.7 -0.1 3.6 3.6 3.6 4024 3.87 0 0 1646 5926 1
2017-08-24 3.7 3.7 -3.7 0 0 0 4024 3.84 0 0 0 0 0
2017-08-22 3.7 3.7 -3.7 0 0 0 4524 3.89 0 0 0 0 0
2017-08-21 3.7 3.7 -3.7 0 0 0 4524 3.89 0 0 0 0 0
2017-08-20 3.7 3.7 -3.7 0 0 0 4524 3.89 0 0 0 0 0
2017-08-17 3.7 3.7 -3.7 0 0 0 2524 4 0 0 0 0 0
2017-08-16 3.7 3.7 -3.7 0 0 0 2524 3.89 0 0 0 0 0
2017-08-13 3.7 3.7 -3.7 0 0 0 0 0 0 0 0 0 0
2017-08-10 3.8 3.7 -0.1 3.7 3.7 3.7 2024 4.15 0 0 4500 16650 3
2017-08-09 3.8 3.8 -3.8 0 0 0 2024 4.17 0 0 0 0 0
2017-08-08 3.8 3.8 -3.8 0 0 0 1024 4.17 0 0 0 0 0
2017-08-07 3.8 3.8 -3.8 0 0 0 1024 4.09 0 0 0 0 0
2017-08-06 3.8 3.8 0 3.8 3.8 3.8 2524 4 4500 3.8 560 2128 1
2017-08-03 3.8 3.8 -3.8 0 0 0 1024 4.14 0 0 0 0 0
2017-08-02 3.8 3.8 -3.8 0 0 0 1424 4.14 0 0 0 0 0
2017-07-27 3.8 3.8 -3.8 0 0 0 1500 4.17 0 0 0 0 0
2017-07-26 3.8 3.8 -3.8 0 0 0 1500 4.17 1500 3.42 0 0 0
2017-07-25 3.8 3.8 -3.8 0 0 0 1500 4.17 1500 3.6 0 0 0
2017-07-24 3.8 3.8 -3.8 0 0 0 1500 4.17 7000 3.43 0 0 0
2017-07-17 3.8 3.8 -3.8 0 0 0 7000 4 4000 3.6 0 0 0
2017-07-16 3.8 3.8 -3.8 0 0 0 6000 4 0 0 0 0 0
2017-07-12 4 4 0 4 4 3.76 7045 4.14 3055 3.8 1044 4165 3
2017-07-11 4 4 0 4 4.01 4 4545 4.15 2900 3.75 6371 25488 9
2017-07-10 4 4 0 4 4 4 3595 4.15 0 0 4500 18000 4
2017-07-09 4.06 4 -0.06 4 4 3.99 5995 4.15 0 0 3839 15349 4
2017-07-02 4.06 4.06 0.19 4.25 4.3 4.25 4960 4.2 5000 3.66 110 472 9
2017-06-28 4.06 4.06 -4.06 0 0 0 4000 4.44 0 0 0 0 0
2017-06-22 4.06 4.06 -4.06 0 0 0 5500 4.45 0 0 0 0 0
2017-06-21 4.06 4.06 -4.06 0 0 0 5500 4.45 0 0 0 0 0
2017-06-20 4.06 4.06 -0.06 4 4 4 5500 4.45 0 0 2445 9780 3
2017-06-19 3.75 4.06 0.25 4 4.12 3.9 0 0 3800 3.8 5160 20944 8
2017-06-18 3.75 3.75 0.15 3.9 3.9 3.9 3260 3.9 1800 3.44 275 1074 5
2017-06-15 3.75 3.75 0.15 3.9 3.9 3.9 4235 4.1 1800 3.44 100 390 5
2017-06-14 3.75 3.75 -0.04 3.71 3.94 3.71 5235 3.97 2075 3.6 3500 13133 9
2017-06-13 3.82 3.75 -0.14 3.68 3.8 3.67 6751 3.95 2800 3.67 6049 22674 10
2017-06-12 3.82 3.82 0.18 4 4 4 4751 3.97 2800 3.79 500 2000 1
2017-06-11 3.82 3.82 0.03 3.85 3.85 3.85 5251 3.97 2800 3.79 1000 3850 1
2017-06-08 3.82 3.82 -3.82 0 0 0 4251 4.18 1800 3.44 0 0 0
2017-06-07 3.82 3.82 -3.82 0 0 0 4251 4.18 1800 3.44 0 0 0
2017-06-06 3.82 3.82 -3.82 0 0 0 4251 4.18 1800 3.44 0 0 0
2017-06-04 3.82 3.82 -3.82 0 0 0 4251 4.19 1800 3.44 0 0 0
2017-06-01 3.82 3.82 -3.82 0 0 0 4251 4.19 1800 3.44 0 0 0
2017-05-31 3.82 3.82 0.36 4.18 4.18 4.18 4251 4.19 2550 3.51 15 63 1
2017-05-30 3.82 3.82 -3.82 0 0 0 3251 4.19 1800 3.44 0 0 0
2017-05-28 3.82 3.82 -3.82 0 0 0 4701 3.9 1800 3.44 0 0 0
2017-05-25 3.82 3.82 -3.82 0 0 0 4701 3.9 1800 3.44 0 0 0
2017-05-24 3.82 3.82 -3.82 0 0 0 3251 4.19 1800 3.44 0 0 0
2017-05-22 4 3.82 -0.2 3.8 3.9 3.8 7151 4.22 1800 3.66 3150 12040 4
2017-05-21 4 4 -4 0 0 0 7801 4.2 3500 3.9 0 0 0
2017-05-18 4 4 -4 0 0 0 7651 4.2 4800 3.8 0 0 0
2017-05-17 4 4 -0.34 3.66 4 3.66 5101 4.22 6800 3.8 1051 4153 2
2017-05-16 4 4 -4 0 0 0 5101 4.22 7851 4 0 0 0
2017-05-15 4 4 -4 0 0 0 5101 4.22 7851 4 0 0 0
2017-05-14 4 4 -4 0 0 0 5101 4.22 7851 4 0 0 0
2017-05-11 4 4 0 4 4 4 5101 4.22 7851 4 1700 6800 2
2017-05-10 4.04 4 -0.04 4 4 4 8951 4.21 8651 4 3999 15996 5
2017-05-04 4.04 4.04 -4.04 0 0 0 8450 4.24 2000 3.65 0 0 0
2017-05-03 4.04 4.04 -4.04 0 0 0 8450 4.24 2000 3.65 0 0 0
2017-05-02 4.04 4.04 -4.04 0 0 0 9450 4.24 4000 3.7 0 0 0
2017-04-30 4.04 4.04 -0.01 4.03 4.03 4.03 7450 4.24 2000 3.65 1100 4433 1
2017-04-27 4.04 4.04 -4.04 0 0 0 10685 4.25 1100 4.03 0 0 0
2017-04-26 4.04 4.04 -0.01 4.03 4.04 4.03 10685 4.25 1100 4.03 3000 12115 2
2017-04-24 4.04 4.04 -4.04 0 0 0 6450 4.38 1600 4.03 0 0 0
2017-04-23 4.04 4.04 -4.04 0 0 0 5349 4.39 2159 4.03 0 0 0
2017-04-20 4.04 4.04 -0.01 4.03 4.03 4.03 5349 4.27 2159 4.03 800 3224 1
2017-04-19 4.24 4.04 -0.2 4.04 4.05 4.03 3349 4.27 5959 4.04 7501 30314 10
2017-04-18 4 4.24 0.12 4.12 4.37 4.12 2350 4.38 7915 4.04 6700 28422 7
2017-04-13 4 4 0.05 4.05 4.05 4.05 8849 4.36 6250 4 1000 4050 1
2017-04-12 4 4 -4 0 0 0 4499 4.32 9650 4 0 0 0
2017-04-11 4 4 0 4 4 4 6499 4.15 5650 4 1600 6400 3
2017-04-10 4 4 -4 0 0 0 6499 4.15 0 0 0 0 0
2017-04-09 4.02 4 -0.02 4 4 4 6499 4.15 2900 3.62 2900 11600 1
2017-04-06 4.09 4.02 -0.09 4 4.03 4 6499 4.15 2950 4 8555 34390 6
2017-04-05 4.09 4.09 -4.09 0 0 0 6999 4.4 3505 4.01 0 0 0
2017-04-04 4.09 4.09 -4.09 0 0 0 6999 4.4 3005 4 0 0 0
2017-04-03 4.13 4.09 -0.13 4 4.13 4 4999 4.44 1005 4 7000 28650 9
2017-04-02 4.17 4.13 -0.04 4.13 4.15 4.12 4999 4.4 1005 4.06 10400 42957 14
2017-03-30 4.51 4.17 -0.38 4.13 4.34 4.13 6999 4.54 164 4.06 16729 69844 16
2017-03-29 4.51 4.51 -4.51 0 0 0 9128 4.7 2000 4.06 0 0 0
2017-03-28 4.51 4.51 -4.51 0 0 0 9378 4.74 2000 4.06 0 0 0
2017-03-27 4.51 4.51 -4.51 0 0 0 2000 4.96 0 0 0 0 0
2017-03-26 4.91 4.51 -0.41 4.5 4.61 4.5 13715 5 4000 4.42 26000 117325 13
2017-03-23 4.91 4.91 -4.91 0 0 0 8215 5.09 5000 4.61 0 0 0
2017-03-22 4.91 4.91 -4.91 0 0 0 9215 5.09 5000 4.61 0 0 0
2017-03-21 4.67 4.91 0.23 4.9 4.92 4.9 9261 4.92 8000 4.61 4000 19637 3
2017-03-20 0 4.67 0 0 0 0 12761 4.9 7000 4.57 0 0 0
2017-03-19 4.67 4.67 0.23 4.9 4.9 4.89 12761 4.9 7000 4.57 2000 9784 2
2017-03-16 4.67 4.67 -4.67 0 0 0 13132 4.9 8000 4.6 0 0 0
2017-03-12 4.67 4.67 -4.67 0 0 0 10205 4.9 5000 4.5 0 0 0
2017-03-02 4.67 4.67 -4.67 0 0 0 8286 5 0 0 0 0 0
2017-03-01 4.67 4.67 -4.67 0 0 0 6286 5 5771 4.4 0 0 0
2017-02-20 4.67 4.67 -4.67 0 0 0 2159 5 0 0 0 0 0
2017-02-19 0 4.67 0 0 0 0 2159 5 2500 4.5 0 0 0
2017-02-16 4.67 4.67 -4.67 0 0 0 2159 5 2500 4.5 0 0 0
2017-02-15 4.67 4.67 -4.67 0 0 0 2159 5 0 0 0 0 0
2017-02-14 4.63 4.67 -0.08 4.55 4.85 4.55 2159 5 0 0 5000 23350 2
2017-02-13 4.63 4.63 -4.63 0 0 0 2159 5 5271 4.51 0 0 0
2017-02-12 4.71 4.63 -0.01 4.7 4.7 4.51 2149 5.18 12271 4.55 11600 53704 5
2017-02-09 4.71 4.71 -4.71 0 0 0 2149 5.18 10171 4.52 0 0 0
2017-02-08 4.71 4.71 -4.71 0 0 0 2149 5.18 9171 4.51 0 0 0
2017-02-07 4.71 4.71 -4.71 0 0 0 2149 5.18 4171 4.5 0 0 0
2017-02-06 4.71 4.71 -4.71 0 0 0 2149 5.18 2671 4.4 0 0 0
2017-02-05 4.71 4.71 -4.71 0 0 0 2149 5.18 2671 4.4 0 0 0
2017-02-02 4.71 4.71 0.46 5.17 5.18 4.3 1149 5.18 2000 4.31 1055 4585 4
2017-02-01 4.71 4.71 -4.71 0 0 0 1159 5.18 3671 4.3 0 0 0
2017-01-31 4.71 4.71 -4.71 0 0 0 1159 5.18 5671 4.31 0 0 0
2017-01-30 4.71 4.71 -4.71 0 0 0 1159 5.18 3671 4.47 0 0 0
2017-01-29 4.71 4.71 -0.24 4.47 4.47 4.47 1159 5.18 8671 4.5 150 671 1
2017-01-26 4.71 4.71 -0.31 4.4 4.4 4.4 1159 5.18 2500 4.41 150 660 1
2017-01-24 4.71 4.71 -0.21 4.5 4.5 4.5 0 0 2500 4.41 1000 4500 1
2017-01-23 4.71 4.71 0.29 5 5 5 0 0 0 0 100 500 2
2017-01-22 4.71 4.71 -4.71 0 0 0 0 0 2500 4.3 0 0 0
2017-01-19 4.75 4.71 0 4.75 4.85 4.65 0 0 2500 4.3 18771 88371 14
2017-01-17 4.72 4.79 0.03 4.75 5 4.75 0 0 6500 4.61 35229 168613 16
2017-01-16 4.75 4.72 0 4.75 4.75 4.62 3000 4.85 1500 4.61 4000 18870 2
2017-01-15 4.7 4.75 0.05 4.75 4.75 4.75 1500 4.85 1500 4.61 7271 34537 3
2017-01-12 4.7 4.7 -4.7 0 0 0 1500 4.85 11500 4.61 0 0 0
2017-01-11 4.7 4.7 0 4.7 4.7 4.7 1500 4.85 11500 4.61 4950 23265 2
2017-01-10 4.62 4.7 0.08 4.7 4.7 4.7 1500 4.85 11500 4.5 2200 10340 2
2017-01-09 4.62 4.62 -4.62 0 0 0 1500 4.75 10000 4.3 0 0 0
2017-01-08 4.62 4.62 0.08 4.7 4.7 4.7 1500 4.85 12000 4.5 1000 4700 1
2017-01-05 4.62 4.62 0.13 4.75 4.75 4.75 0 0 11500 4.6 1500 7125 1
2016-12-26 4.7 4.72 0 4.7 4.87 4.7 5380 4.85 0 0 8994 42462 7
2016-12-25 4.76 4.7 -0.06 4.7 4.7 4.7 1380 4.9 0 0 2500 11750 1
2016-12-22 4.73 4.76 -0.03 4.7 4.9 4.7 1380 4.9 0 0 7092 33732 5
2016-12-21 4.49 4.73 0.26 4.75 4.8 4.7 4000 4.93 1500 4.2 49755 235145 24
2016-12-20 4.49 4.49 -4.49 0 0 0 8994 4.92 1500 4.2 0 0 0
2016-12-19 4.49 4.49 -4.49 0 0 0 8994 4.92 1500 4.15 0 0 0
2016-12-18 4.49 4.49 -4.49 0 0 0 8994 4.92 1500 4.15 0 0 0
2016-12-15 4.49 4.49 -4.49 0 0 0 8994 4.92 0 0 0 0 0
2016-12-14 4.49 4.49 -4.49 0 0 0 4000 4.93 1500 4.15 0 0 0
2016-12-13 4.49 4.49 0.01 4.5 4.8 4.5 1500 4.7 1500 4.15 2040 9492 3
2016-12-12 4.49 4.49 -4.49 0 0 0 0 0 2500 4.15 0 0 0
2016-12-08 4.21 4.49 0.42 4.63 4.63 4.15 0 0 4341 4.1 5500 24686 6
2016-12-07 4.21 4.21 -4.21 0 0 0 0 0 7341 4.01 0 0 0
2016-12-06 4.21 4.21 0.09 4.3 4.63 4.3 0 0 7341 4.05 1900 8265 4
2016-12-05 4.41 4.21 -0.21 4.2 4.22 4.2 594 4.44 4341 4.05 5054 21287 5
2016-12-04 4.1 4.41 0.3 4.4 4.42 4.39 998 4.44 6341 4.1 2500 11027 3
2016-12-01 4.1 4.1 0.29 4.39 4.39 4.39 2094 4.42 5341 4.05 1300 5707 1
2016-11-30 4.1 4.1 -0.05 4.05 4.15 4.05 2094 4.42 1841 4 5000 20500 4
2016-11-29 4.1 4.1 -4.1 0 0 0 2094 4.42 3341 4 0 0 0
2016-11-28 4.16 4.1 -0.06 4.1 4.1 4.1 2094 4.42 3341 4.01 18600 76260 4
2016-11-27 4.13 4.16 0.02 4.15 4.21 4.15 594 4.44 1841 4 23706 98668 11
2016-11-15 4.11 4.2 0.09 4.2 4.2 4.19 12100 4.19 4010 4.19 3305 13871 4
2016-11-14 3.87 4.11 0.33 4.2 4.2 4.1 11500 4.18 5500 4.1 3300 13560 3
2016-11-13 3.87 3.87 -3.87 0 0 0 12354 4.2 6250 3.51 0 0 0
2016-11-10 3.66 3.87 0.36 4.02 4.02 3.8 1446 4.02 8000 3.5 4454 17245 7
2016-10-05 3.6 3.6 -3.6 0 0 0 5000 3.77 0 0 0 0 0
2016-10-04 3.6 3.6 -3.6 0 0 0 5000 3.77 0 0 0 0 0
2016-10-03 3.5 3.6 0.1 3.6 3.6 3.5 5000 3.77 0 0 113000 406721 7
2016-09-29 3.5 3.5 -0.32 3.18 3.5 3.18 3295 3.5 0 0 255 861 2
2016-09-26 3.5 3.5 -3.5 0 0 0 0 0 655 3.5 0 0 0
2016-09-25 3.5 3.5 -0.19