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 %

Cairo Educational Services

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 15.5 15.5 -0.81 14.69 14.69 13 26929 14.69 1900 13 2515 32816 6
2022-01-09 15.5 15.5 -15.5 0 0 0 26004 14.69 3520 13.13 0 0 0
2022-01-05 15.5 15.5 -2.49 13.01 13.01 13.01 24417 14.69 5342 13.13 1 13 1
2022-01-04 15.5 15.5 -15.5 0 0 0 21817 14.69 3233 13.13 0 0 0
2022-01-03 15.5 15.5 -15.5 0 0 0 21237 14.69 4233 13.13 0 0 0
2022-01-02 15.5 15.5 -2.3 13.2 13.2 13.2 20506 14.69 3278 13.2 8 106 1
2021-12-30 15.5 15.5 -15.5 0 0 0 35180 14.74 3233 13.13 0 0 0
2021-12-29 15.5 15.5 -2.24 13.26 14.9 13 31896 14.78 3123 13.27 4150 60335 8
2021-12-28 15.5 15.5 -15.5 0 0 0 26881 14 2830 13.01 0 0 0
2021-12-27 15.5 15.5 -0.6 14.9 14.9 14.89 28235 14.9 2680 13 1700 25329 2
2021-12-26 15.5 15.5 -15.5 0 0 0 28476 14.89 1180 13 0 0 0
2021-12-23 15.5 15.5 0 15.5 15.55 14.99 31061 15.5 8734 14.5 2194 33472 9
2021-12-22 15.5 15.5 -0.5 15 15 14.5 18029 15 4926 14 7030 103790 17
2021-12-21 15.5 15.5 -15.5 0 0 0 18048 14.72 4001 13.01 0 0 0
2021-12-20 15.5 15.5 -15.5 0 0 0 17764 14.76 2156 13.01 0 0 0
2021-12-19 15.5 15.5 -0.68 14.82 14.82 14.82 17744 14.82 3971 13.01 8 119 1
2021-12-16 15.5 15.5 -0.68 14.82 14.82 14.82 17848 14.82 2001 12.91 13 193 1
2021-12-15 15.5 15.5 -15.5 0 0 0 18054 14.84 2001 12.91 0 0 0
2021-12-14 15.5 15.5 -0.61 14.89 14.89 14.89 17588 14.87 2270 13.51 168 2502 2
2021-12-13 15.5 15.5 -15.5 0 0 0 17437 14.9 1850 12.91 0 0 0
2021-12-12 15.5 15.5 -1.01 14.49 14.49 14.49 16518 14.99 1650 12.91 50 725 1
2021-12-09 15.5 15.5 -2.69 12.81 12.9 12.75 21140 13.7 3285 13 1255 16106 3
2021-12-08 15.5 15.5 -2.59 12.91 12.91 12.91 21140 13.7 2780 12.9 102 1316 2
2021-12-07 15.5 15.5 -15.5 0 0 0 21202 13.85 4682 12.91 0 0 0
2021-12-06 15.5 15.5 -15.5 0 0 0 21347 13.89 4682 12.86 0 0 0
2021-12-05 15.5 15.5 -1.99 13.51 13.51 13.33 21699 13.89 9729 13.51 1475 19807 4
2021-12-02 15.5 15.5 -2.75 12.75 13.3 12.75 19066 13.33 5366 12.8 15246 198206 14
2021-12-01 15.5 15.5 -2.5 13 13 13 19522 13.3 2582 12.9 8544 111072 11
2021-11-30 15.5 15.5 -2.1 13.4 13.4 13.3 10214 13.33 1652 12.71 600 7996 4
2021-11-29 15.5 15.5 -15.5 0 0 0 9124 13.33 1550 12.7 0 0 0
2021-11-28 15.5 15.5 -15.5 0 0 0 9189 13.3 1550 12.7 0 0 0
2021-11-25 15.5 15.5 -2.5 13 13 13 9232 13.44 4050 13.44 1410 18330 3
2021-11-24 15.5 15.5 -15.5 0 0 0 10334 13 3700 13 0 0 0
2021-11-23 15.5 15.5 -2.5 13 13 13 8172 13.9 2700 12.83 1588 20644 4
2021-11-22 15.5 15.5 -2.5 13 13.9 13 7942 13.9 1238 12.82 1309 17062 4
2021-11-21 15.5 15.5 -15.5 0 0 0 6376 15.15 991 13 0 0 0
2021-11-18 15.5 15.5 -15.5 0 0 0 6942 13.66 941 12.98 0 0 0
2021-11-17 15.5 15.5 -2.5 13 13.07 13 5442 13.66 941 12.98 1235 16081 3
2021-11-16 15.5 15.5 -2.4 13.1 13.1 13.01 5052 13.66 1659 13 1389 18106 2
2021-11-15 15.5 15.5 -2 13.5 13.5 13.01 5283 13.7 1241 13 3100 40588 4
2021-11-14 15.5 15.5 -2.47 13.03 13.2 12.71 8728 13.73 5656 13.1 1856 24220 7
2021-11-11 15.5 15.5 -15.5 0 0 0 4391 15.38 1089 13.01 0 0 0
2021-11-10 15.5 15.5 -15.5 0 0 0 4242 15.38 1090 13.01 0 0 0
2021-11-09 15.5 15.5 -2.5 13 13.01 13 3912 15.49 3275 13.01 500 6501 3
2021-11-08 15.5 15.5 -15.5 0 0 0 3937 15.49 750 12.71 0 0 0
2021-11-07 15.5 15.5 -15.5 0 0 0 9511 15.39 1322 13.05 0 0 0
2021-11-04 15.5 15.5 -15.5 0 0 0 9529 15.39 1322 13.05 0 0 0
2021-11-03 15.5 15.5 -15.5 0 0 0 9778 15.39 1522 13.05 0 0 0
2021-11-02 15.5 15.5 -15.5 0 0 0 9091 15.33 1707 13.05 0 0 0
2021-11-01 15.5 15.5 -15.5 0 0 0 10028 15.34 1520 13.03 0 0 0
2021-10-31 15.5 15.5 -15.5 0 0 0 10208 14.94 1305 12.83 0 0 0
2021-10-28 15.5 15.5 -1.5 14 14.98 14 10305 14.96 8006 13.01 1352 19842 6
2021-10-27 15.5 15.5 -0.52 14.98 14.98 12.76 5099 14.97 1947 13 1585 21246 7
2021-10-26 15.5 15.5 -3.09 12.41 12.41 12.41 7648 14.48 2730 12.8 749 9295 2
2021-10-25 15.5 15.5 -2.48 13.02 13.02 13.02 8075 14.4 1455 13 15 195 2
2021-10-24 15.5 15.5 -15.5 0 0 0 7258 14.49 4896 13.01 0 0 0
2021-10-20 15.5 15.5 -1.51 13.99 13.99 13.99 7372 15.47 655 13 700 9793 3
2021-10-19 15.5 15.5 -1.51 13.99 13.99 13.99 9502 13.99 2842 13.22 600 8394 3
2021-10-18 15.5 15.5 -2.17 13.33 13.99 13.33 19514 13.99 3337 13.33 3134 43594 6
2021-10-17 15.5 15.5 -1.5 14 14 13.59 22993 13.99 5182 13.01 8863 121012 11
2021-10-14 15.5 15.5 -15.5 0 0 0 17665 14.89 330 12.41 0 0 0
2021-10-13 15.5 15.5 -0.02 15.48 15.48 13.01 15979 15.4 1446 13.63 111 1558 4
2021-10-12 15.5 15.5 -1.49 14.01 14.01 14.01 7636 15.48 3430 13.01 92 1289 1
2021-10-11 15.5 15.5 -15.5 0 0 0 4574 15 1982 14.15 0 0 0
2021-10-10 15.5 15.5 -15.5 0 0 0 3481 15.48 1162 14.01 0 0 0
2021-10-06 15.5 15.5 -0.01 15.49 15.49 15.49 3275 15.49 1861 14.15 48 744 1
2021-10-05 15.5 15.5 -15.5 0 0 0 3248 15.49 3860 14.14 0 0 0
2021-10-04 15.5 15.5 -1.5 14 14 14 3238 15.49 1720 14.14 10 140 1
2021-10-03 15.5 15.5 -15.5 0 0 0 2965 15.5 3050 14 0 0 0
2021-09-30 15.5 15.5 -15.5 0 0 0 9811 15.5 3095 14.14 0 0 0
2021-09-29 15.5 15.5 -1.45 14.05 14.21 14.05 9974 15.99 2395 14.05 1000 14200 3
2021-09-28 15.5 15.5 -15.5 0 0 0 12791 15 3047 14.36 0 0 0
2021-09-27 15.5 15.5 -15.5 0 0 0 12791 15 1095 14.06 0 0 0
2021-09-26 15.5 15.5 -0.99 14.51 14.51 14.51 11791 16.5 1182 14.51 5 73 1
2021-09-23 15.5 15.5 0 15.5 15.5 14.99 15071 16.47 4187 14.51 350 5374 2
2021-09-22 15.5 15.5 -15.5 0 0 0 11071 16.49 1307 14.51 0 0 0
2021-09-21 15.5 15.5 -0.5 15 15 14.06 8991 17.13 2815 14.06 760 11220 6
2021-09-20 15.5 15.5 -15.5 0 0 0 8091 16 3601 14.5 0 0 0
2021-09-19 15.5 15.5 0 15.5 15.5 15.5 9167 16.91 1101 14.41 400 6201 2
2021-09-16 15.5 15.5 -0.83 14.67 14.67 14.67 7376 16 1720 14.71 60 880 1
2021-09-15 15.5 15.5 -15.5 0 0 0 10490 16 1815 14.67 0 0 0
2021-09-14 15.5 15.5 -15.5 0 0 0 7208 15.99 2743 15.5 0 0 0
2021-09-13 15.5 15.5 0.5 16 16 14.37 4132 16 1784 14.45 27 421 2
2021-09-12 15.5 15.5 0 15.5 16 15.5 6302 16 1743 15.5 85 1318 2
2021-09-09 15.6 15.5 -0.1 15.5 15.55 14.33 10964 16.88 3607 15.5 61163 948030 9
2021-09-08 15.6 15.6 -0.6 15 15.55 15 8187 15.55 4735 15 1460 22414 8
2021-09-07 15.6 15.6 -0.1 15.5 15.5 15.45 1207 15.5 3655 14.21 1150 17800 3
2021-09-06 15.6 15.6 -15.6 0 0 0 2357 15.45 2510 14.06 0 0 0
2021-09-05 15.6 15.6 -0.1 15.5 15.5 14.06 2357 15.5 2624 14.11 8 123 2
2021-09-02 15.6 15.6 -1.51 14.09 14.09 14.09 2364 15.5 3330 14.21 15 211 1
2021-09-01 15.6 15.6 -0.2 15.4 15.4 15.4 4264 15.4 2910 14.06 2 31 1
2021-08-31 15.6 15.6 -0.15 15.45 15.45 15.45 4266 15.45 1599 14.21 80 1236 2
2021-08-30 15.6 15.6 -15.6 0 0 0 4061 15.5 1599 14.31 0 0 0
2021-08-29 15.6 15.6 -15.6 0 0 0 4441 15.41 2895 15 0 0 0
2021-08-26 15.6 15.6 -15.6 0 0 0 4311 15.55 12305 14.43 0 0 0
2021-08-25 15.6 15.6 -0.1 15.5 15.5 15.5 2811 15.5 13005 14.7 5 78 1
2021-08-24 15.6 15.6 -15.6 0 0 0 4816 15.6 13305 14.75 0 0 0
2021-08-23 15.6 15.6 -0.6 15 16.5 15 7589 15.58 16205 14.66 1015 15248 5
2021-08-22 15.6 15.6 -0.9 14.7 15 14.64 8642 15.48 20121 14.68 5960 87858 15
2021-08-19 15.6 15.6 -15.6 0 0 0 8650 17.15 17025 14.57 0 0 0
2021-08-18 15.6 15.6 -15.6 0 0 0 8980 16 18875 14.71 0 0 0
2021-08-17 15.07 15.6 0.23 15.3 15.8 14.6 3675 16.41 17196 15.3 7960 124185 16
2021-08-16 15.07 15.07 0.16 15.23 15.23 15.23 3950 15.2 16897 14.51 2 30 1
2021-08-15 15.07 15.07 -0.64 14.43 14.95 14.43 3110 15.59 17002 14.7 740 10682 3
2021-08-11 15.07 15.07 -0.12 14.95 14.95 14.95 1134 15.79 4977 14.95 63 942 3
2021-08-10 15.07 15.07 -15.07 0 0 0 2120 15.2 3660 14.95 0 0 0
2021-08-09 15.07 15.07 -0.07 15 15 14.95 1380 15.5 4303 14.95 1006 15090 2
2021-08-08 15.07 15.07 -0.12 14.95 14.96 14.95 3380 15.5 4994 14.95 306 4576 3
2021-08-05 15.07 15.07 -0.07 15 15 14.91 6470 15.75 9044 14.61 2244 33544 7
2021-08-04 15.07 15.07 -15.07 0 0 0 5429 14.99 4370 14.15 0 0 0
2021-08-03 15.07 15.07 0.64 15.71 15.71 15.71 3644 15.6 4530 14.25 6 94 1
2021-08-02 15.07 15.07 0.66 15.73 15.85 15.73 8734 15.71 11180 14.51 1100 17423 3
2021-08-01 15.07 15.07 0.88 15.95 15.95 14 10903 15.85 6606 14.21 289 4533 3
2021-07-29 15.07 15.07 -0.33 14.74 14.74 14.5 4753 14.89 7750 14.19 400 5806 2
2021-07-28 15.07 15.07 -0.93 14.14 14.15 14.14 5379 15 10219 14.17 1400 19801 2
2021-07-27 15.07 15.07 -1.07 14 14.5 14 7517 14.89 3959 14 4269 60403 8
2021-07-26 15.07 15.07 -0.07 15 15 13.7 4624 15 4557 14 3242 45868 14
2021-07-25 15.07 15.07 -1.07 14 14.5 14 1820 15 8679 14 1000 14109 3
2021-07-18 15.07 15.07 1.48 16.55 16.55 14.01 4362 16.55 8215 14.31 9 131 2
2021-07-15 14.02 15.07 1.4 15.42 15.42 14 3787 15.29 12116 14.5 8010 120685 17
2021-07-14 14.02 14.02 -14.02 0 0 0 4624 14.27 6167 13.21 0 0 0
2021-07-13 14.02 14.02 -0.32 13.7 13.7 13.7 4710 14.39 10518 13.7 40 548 1
2021-07-12 14.02 14.02 -0.03 13.99 13.99 13 6767 14.28 6128 13.49 1700 22981 8
2021-07-11 14.02 14.02 0.7 14.72 14.72 14.72 3918 14.72 9442 13.52 50 736 2
2021-07-08 14.02 14.02 -14.02 0 0 0 2668 14.73 3642 13.45 0 0 0
2021-07-07 14.02 14.02 -14.02 0 0 0 6124 14.29 4409 13.5 0 0 0
2021-07-06 14.02 14.02 0.74 14.76 14.76 14.76 6763 14.29 3909 13.53 38 561 1
2021-07-05 14.02 14.02 -0.57 13.45 13.62 13.45 3729 14.27 5609 13.52 2000 27100 10
2021-07-04 14.02 14.02 -0.41 13.61 13.61 13.61 3616 15.1 4349 13.62 88 1198 1
2021-06-30 14.02 14.02 -0.41 13.61 13.9 13.61 2886 14.67 4695 13.85 41 560 3
2021-06-29 14.02 14.02 -0.12 13.9 13.9 13.9 6550 14.69 4740 13.9 23 320 2
2021-06-28 14.02 14.02 -0.5 13.52 14 13.52 4800 14.02 5314 13.54 550 7676 2
2021-06-27 14.02 14.02 -0.61 13.41 14.02 13.41 2174 14.02 4555 13.41 705 9800 3
2021-06-24 14.02 14.02 -0.01 14.01 14.01 13.9 2658 14.59 4558 13.9 388 5403 2
2021-06-23 14.02 14.02 -0.12 13.9 13.9 13.9 1758 14.48 4532 13.92 35 487 1
2021-06-22 14.02 14.02 -0.02 14 14.44 14 2657 14.39 5017 13.56 515 7214 5
2021-06-21 14.02 14.02 -0.02 14 14.87 14 2607 14.29 5522 14 385 5420 2
2021-06-20 14.02 14.02 0.55 14.57 14.68 13.4 5098 14.2 5882 13.43 3304 44648 9
2021-06-17 14.02 14.02 0.86 14.88 14.88 14.88 4339 14.69 6692 13.51 84 1250 1
2021-06-16 14.02 14.02 0.23 14.25 14.25 13.95 2239 14.25 9921 13.52 1298 18159 4
2021-06-15 14.02 14.02 -14.02 0 0 0 4272 14.25 6921 13.4 0 0 0
2021-06-14 14.02 14.02 -0.02 14 14 14 2537 14 6921 13.4 8 112 1
2021-06-13 14.02 14.02 -0.62 13.4 13.91 13.4 1545 14.02 6921 13.4 10 135 2
2021-06-10 14.02 14.02 -14.02 0 0 0 1704 14.84 6969 13.4 0 0 0
2021-06-09 14.02 14.02 -14.02 0 0 0 1704 14.92 8959 13.41 0 0 0
2021-06-08 14.02 14.02 -0.82 13.2 13.2 13.2 4062 14.92 6003 13.21 1000 13200 2
2021-06-07 14.02 14.02 -0.8 13.22 13.22 13.22 2168 14.94 11631 13.23 1001 13233 3
2021-06-06 14.02 14.02 -0.82 13.2 13.2 13.2 2078 14.97 9170 13.21 1000 13200 1
2021-06-03 14.02 14.02 -14.02 0 0 0 2083 14.72 3581 13.35 0 0 0
2021-06-02 14.02 14.02 -0.67 13.35 15.29 13.09 3772 15.29 6254 13.4 2900 39601 18
2021-06-01 14.02 14.02 1.4 15.42 15.42 14.23 4582 15.39 9014 13.2 2890 42886 13
2021-05-31 14.02 14.02 -1 13.02 14.69 13.02 3022 14.67 3644 13.03 182 2403 3
2021-05-30 14.02 14.02 -14.02 0 0 0 3049 14.25 3424 13.02 0 0 0
2021-05-27 14.02 14.02 -1.01 13.01 13.96 13.01 4049 13.75 5197 13.02 450 6045 2
2021-05-26 14.02 14.02 -14.02 0 0 0 5663 13.99 3404 12.95 0 0 0
2021-05-25 14.02 14.02 -1.09 12.93 12.93 12.93 3548 13.78 3344 12.93 200 2586 1
2021-05-24 14.02 14.02 -14.02 0 0 0 4048 14.2 4544 12.91 0 0 0
2021-05-23 14.02 14.02 0.47 14.49 14.49 13.9 3548 14.45 5904 13 500 6984 3
2021-05-20 14.02 14.02 -0.13 13.89 13.89 13.89 4321 13.89 5224 12.98 10 139 1
2021-05-19 14.02 14.02 -0.09 13.93 13.93 12.93 5672 13.93 4004 12.98 60 821 5
2021-05-18 14.02 14.02 -14.02 0 0 0 4103 13.92 3891 13.37 0 0 0
2021-05-17 14.02 14.02 -0.02 14 14 13.6 3612 14.55 5853 13.67 1432 20025 5
2021-05-11 14.02 14.02 -0.02 14 14.59 13.36 3737 14 6151 13.38 881 11830 6
2021-05-10 14.02 14.02 0.37 14.39 14.39 13.35 4613 14.57 7753 13.36 1526 21946 5
2021-05-09 14.02 14.02 -0.61 13.41 14.64 13.25 7562 14.59 16718 13.41 87 1171 7
2021-05-06 14.02 14.02 0.48 14.5 14.5 12.88 5064 14.39 4097 13.25 7 95 6
2021-05-05 14.02 14.02 -0.82 13.2 14.49 12.81 3797 14.37 2547 12.84 1705 22193 5
2021-05-04 14.02 14.02 -0.85 13.17 14.74 13.09 2995 14.74 4447 13.19 1031 13660 9
2021-04-28 14.02 14.02 0.72 14.74 14.74 14.74 4724 14.74 3660 13.5 10 147 1
2021-04-27 14.02 14.02 -14.02 0 0 0 6433 14.74 3560 13.06 0 0 0
2021-04-26 14.02 14.02 -14.02 0 0 0 6369 14.74 3560 13.06 0 0 0
2021-04-25 14.02 14.02 -0.98 13.04 13.04 13.04 5904 14.74 2825 13.04 35 456 1
2021-04-22 14.02 14.02 0.41 14.43 14.53 13.08 4321 14.74 6788 13.2 3518 50766 7
2021-04-21 14.02 14.02 -1.27 12.75 12.81 12.75 22480 14.5 10265 13.07 4000 51106 4
2021-04-20 14.02 14.02 0.81 14.83 14.92 14.83 19572 14.79 1250 12.66 124 1845 4
2021-04-19 14.02 14.02 -0.38 13.64 14.99 13.63 16578 14.77 650 13.23 2504 34208 10
2021-04-18 14.02 14.02 -14.02 0 0 0 17026 14.99 5014 13.46 0 0 0
2021-04-15 14.02 14.02 -14.02 0 0 0 1441 15.28 1514 13.3 0 0 0
2021-04-14 14.02 14.02 1.13 15.15 15.35 15.15 29909 14.79 1594 13.79 163 2490 3
2021-04-13 14.02 14.02 -0.77 13.25 13.25 13.25 31361 15.39 3119 13.4 81 1073 1
2021-04-12 14.02 14.02 0.98 15 15.39 15 85 15.42 1900 13.22 2599 39035 9
2021-04-11 14.02 14.02 -1.27 12.75 14.21 12.62 1370 15.39 1480 12.75 2350 31134 11
2021-04-08 14.02 14.02 0.19 14.21 15.42 14.21 0 0 2034 14.21 3399 51128 11
2021-04-07 14.02 14.02 -14.02 0 0 0 1476 15.34 847 14.2 0 0 0
2021-04-06 14.02 14.02 0.17 14.19 15.4 14.19 1476 15.39 1899 14.2 1010 14345 3
2021-04-05 14.02 14.02 -14.02 0 0 0 1341 15.4 2897 14.16 0 0 0
2021-04-04 14.02 14.02 1.4 15.42 15.42 15.42 1341 15.4 3049 14.28 1 15 1
2021-04-01 14.02 14.02 1.39 15.41 15.41 15.4 0 0 3049 14.19 1706 26288 8
2021-03-31 14.02 14.02 1.38 15.4 15.4 14.03 712 15.37 2917 14.14 3886 58475 6
2021-03-30 14.01 14.02 0.69 14.7 14.7 14.01 317 14.7 1602 14.01 76300 1069831 4
2021-03-29 14.01 14.01 -14.01 0 0 0 7042 14.67 1801 13.16 0 0 0
2021-03-28 14.01 14.01 -1.13 12.88 12.88 12.88 1547 14.67 1620 13.02 12 155 1
2021-03-25 14.01 14.01 0.66 14.67 14.67 14.64 1547 14.67 1370 12.87 70 1025 2
2021-03-24 14.01 14.01 -14.01 0 0 0 2261 14.67 1315 12.85 0 0 0
2021-03-23 14.01 14.01 0 14.01 14.77 14.01 3731 14.67 1215 12.67 57 800 2
2021-03-22 14.01 14.01 -14.01 0 0 0 3271 14.77 2432 14.01 0 0 0
2021-03-21 14.01 14.01 1.25 15.26 15.38 15.26 3283 14.05 2588 14.05 399 6094 2
2021-03-18 14.01 14.01 1.37 15.38 15.38 14.72 1016 15.38 2216 13.65 500 7393 2
2021-03-17 14.3 14.01 -0.3 14 14.59 13.54 3670 15.6 1933 13.54 50489 707130 4
2021-03-16 14.3 14.3 -0.01 14.29 14.29 13.5 2835 15.63 1902 13.53 1750 23823 4
2021-03-15 14.3 14.3 -0.09 14.21 14.21 14.21 2786 15.64 1152 13.42 484 6878 3
2021-03-14 14.3 14.3 -0.09 14.21 15.72 14.21 2700 15.73 1733 14.21 109 1630 8
2021-03-11 14.3 14.3 -0.11 14.19 14.24 14.19 2700 15.73 1482 14.19 920 13076 3
2021-03-10 14.3 14.3 1.19 15.49 15.5 15.49 792 15.72 2204 14.06 496 7684 6
2021-03-09 14.3 14.3 1.09 15.39 15.4 15.39 992 15.45 2004 14.05 1950 30020 4
2021-03-08 14.3 14.3 -0.3 14 14 14 1034 15.43 1204 14 3 42 1
2021-03-07 14.3 14.3 -0.3 14 14 13.7 845 14 1150 13.33 272 3733 2
2021-03-04 14.76 14.3 -0.46 14.3 14.3 14.3 84 15.98 1150 13.67 40002 572030 3
2021-03-03 14.76 14.76 -0.65 14.11 14.76 14 82 16.14 1673 14 2253 31651 4
2021-03-02 13.56 14.76 1.35 14.91 14.91 13.66 0 0 6384 14 9918 146390 19
2021-03-01 13.56 13.56 1.05 14.61 14.61 14 598 14.61 6049 13.53 4092 57740 9
2021-02-28 13.56 13.56 -0.56 13 13 13 2451 14 5684 13.25 5 65 1
2021-02-25 13.99 13.56 -0.49 13.5 14 13.5 2296 14.67 3424 13 12375 167821 10
2021-02-24 13.99 13.99 -13.99 0 0 0 3421 15.22 1425 13 0 0 0
2021-02-23 15.29 13.99 -1.52 13.77 15.3 13.77 13621 15.29 0 0 107064 1498091 19
2021-02-22 15.29 15.29 0.01 15.3 15.3 14 17473 15.3 932 14.07 1027 15678 2
2021-02-21 14.97 15.29 0.33 15.3 15.3 13.73 14528 15.3 4707 14.46 6846 104684 4
2021-02-18 15.06 14.97 -0.33 14.73 15 14.73 23290 15.3 4713 13.73 34365 514296 5
2021-02-17 15.06 15.06 -0.33 14.73 16 14.73 80 16.47 4713 13.68 4131 61171 11
2021-02-16 15.16 15.06 -0.16 15 15.3 14.73 4790 15.58 4805 14.16 9300 140034 7
2021-02-15 14.27 15.16 1.31 15.58 15.58 14.01 211 15.58 4132 14 12250 185711 25
2021-02-14 13.02 14.27 0.99 14.01 14.32 14.01 0 0 315 12.56 7144 101975 9
2021-02-11 11.9 13.02 1.1 13 13.09 13 0 0 2105 12.52 10000 130248 8
2021-02-10 11.9 11.9 1.19 13.09 13.09 13 0 0 1215 12.41 5990 78280 9
2021-02-09 10.82 11.9 1.08 11.9 11.9 11.9 0 0 6140 10.57 15023 178774 7
2021-02-08 10.82 10.82 1.08 11.9 11.9 10.88 0 0 6080 11.23 6709 78553 10
2021-02-07 10.82 10.82 1.08 11.9 11.9 11.9 0 0 5970 11.01 2000 23800 2
2021-02-04 10.82 10.82 1.08 11.9 11.9 11.25 0 0 6975 11.02 5530 65775 11
2021-02-03 10.82 10.82 1.08 11.9 11.9 11.9 0 0 6964 11.01 2150 25585 3
2021-02-02 10.82 10.82 1.07 11.89 11.89 11.87 0 0 1845 10.87 4980 59189 5
2021-02-01 10.82 10.82 -10.82 0 0 0 6480 11.87 429 10.56 0 0 0
2021-01-31 10.82 10.82 -0.56 10.26 10.26 10.26 0 0 429 10.32 1 10 1
2021-01-27 10.82 10.82 -10.82 0 0 0 175 11.89 635 10.26 0 0 0
2021-01-26 10.82 10.82 -10.82 0 0 0 175 11.89 625 10.51 0 0 0
2021-01-25 10.82 10.82 -10.82 0 0 0 3600 11.54 756 10.23 0 0 0
2021-01-24 10.82 10.82 -10.82 0 0 0 175 11.89 630 10.26 0 0 0
2021-01-21 10.74 10.82 0.31 11.05 11.05 10.7 1765 11.3 330 10.31 14230 153903 12
2021-01-20 10.74 10.74 -10.74 0 0 0 7895 10.99 5479 10.7 0 0 0
2021-01-19 10.74 10.74 -10.74 0 0 0 7895 11 7599 10.73 0 0 0
2021-01-18 10.74 10.74 0.01 10.75 10.75 10.75 7895 11 7599 10.73 2000 21500 1
2021-01-17 10.74 10.74 -10.74 0 0 0 5895 11 7599 10.73 0 0 0
2021-01-14 10.74 10.74 0.26 11 11 11 5743 11 2680 10.7 2120 23320 2
2021-01-13 10.74 10.74 -0.04 10.7 10.7 10.7 6135 11 5560 10.7 900 9630 1
2021-01-12 11.93 10.74 -1.19 10.74 10.74 10.74 4320 11.5 5526 10.32 100000 1074000 1
2021-01-11 11.93 11.93 -11.93 0 0 0 4320 11.35 5526 10.32 0 0 0
2021-01-10 11.93 11.93 -11.93 0 0 0 7305 11.35 5528 10.25 0 0 0
2021-01-06 11.93 11.93 -11.93 0 0 0 3373 11.35 2554 10.18 0 0 0
2021-01-05 11.93 11.93 -11.93 0 0 0 5213 11.35 399 10.13 0 0 0
2021-01-04 11.93 11.93 -1.33 10.6 10.6 10.25 5213 11.24 399 10.13 1130 11693 3
2021-01-03 11.93 11.93 -1.32 10.61 10.61 10.12 5098 11.5 400 10.05 1680 17303 4
2020-12-31 11.93 11.93 -11.93 0 0 0 1958 11.5 400 10.03 0 0 0
2020-12-30 11.93 11.93 -11.93 0 0 0 9270 11.97 300 9.95 0 0 0
2020-12-29 11.93 11.93 -0.41 11.52 11.52 11.52 7110 12.13 0 0 930 10714 1
2020-12-28 11.93 11.93 -0.68 11.25 11.56 11.25 9105 12.27 8440 11.4 1000 11548 3
2020-12-27 11.93 11.93 -0.21 11.72 12.27 10.96 12620 12.28 920 11 1896 21516 6
2020-12-24 11.93 11.93 -11.93 0 0 0 6755 12.28 200 10.75 0 0 0
2020-12-23 11.93 11.93 0.35 12.28 12.28 12.28 6755 12.28 2350 11.32 25 307 1
2020-12-22 11.93 11.93 -0.73 11.2 11.2 11.15 10725 12.28 2350 11.32 410 4587 2
2020-12-21 11.93 11.93 -0.78 11.15 11.3 11.15 9102 12.28 1985 11.15 1560 17507 6
2020-12-20 11.93 11.93 -11.93 0 0 0 7602 12.28 2245 11.16 0 0 0
2020-12-17 11.93 11.93 -11.93 0 0 0 6612 12.28 2245 11.15 0 0 0
2020-12-16 11.93 11.93 -0.43 11.5 11.5 11.5 6612 12.28 1245 11 1100 12650 1
2020-12-15 11.93 11.93 -0.53 11.4 11.71 11.31 2667 12.28 1241 11.31 1106 12665 5
2020-12-14 11.93 11.93 -11.93 0 0 0 2667 12.28 1245 11 0 0 0
2020-12-13 11.93 11.93 -11.93 0 0 0 2717 12.35 1125 10.98 0 0 0
2020-12-10 11.93 11.93 -11.93 0 0 0 4217 12.35 1125 10.98 0 0 0
2020-12-09 11.93 11.93 -11.93 0 0 0 3917 12.4 2125 11 0 0 0
2020-12-08 11.93 11.93 -0.22 11.71 11.71 11.71 3917 12.4 2125 11.63 105 1230 1
2020-12-07 11.93 11.93 -0.32 11.61 11.61 11.61 4019 11.99 2125 11.63 430 4992 2
2020-12-06 11.93 11.93 -11.93 0 0 0 3682 12.7 2125 10.98 0 0 0
2020-12-03 11.93 11.93 -0.27 11.66 11.66 11.66 3652 12.75 1180 11.41 100 1166 2
2020-12-02 11.93 11.93 0.82 12.75 12.75 12.75 3550 12.74 3240 11.42 500 6375 1
2020-12-01 11.93 11.93 -11.93 0 0 0 2550 12.75 1240 11.54 0 0 0
2020-11-30 11.93 11.93 -0.32 11.61 11.65 11.61 2550 12.75 1240 11.52 1000 11645 2
2020-11-29 11.93 11.93 0.81 12.74 12.74 12.74 2550 12.75 1440 11.66 100 1274 2
2020-11-26 11.93 11.93 -11.93 0 0 0 3155 12.8 1200 11.04 0 0 0
2020-11-25 11.93 11.93 -11.93 0 0 0 2655 12.84 1200 11.04 0 0 0
2020-11-24 11.93 11.93 0.17 12.1 12.1 12.1 2655 12.79 1200 11.04 466 5639 1
2020-11-23 11.93 11.93 -11.93 0 0 0 621 12.8 2200 11.55 0 0 0
2020-11-22 11.93 11.93 -0.11 11.82 12.2 11.82 620 12.39 3200 11.05 950 11267 2
2020-11-19 11.93 11.93 0.76 12.69 12.79 12.2 124 12.74 2400 11.04 2411 29494 4
2020-11-18 11.93 11.93 -0.38 11.55 11.84 11.55 155 12.84 2728 11.62 1322 15519 5
2020-11-17 12.2 11.93 -0.44 11.76 12.01 11.76 250 13 3166 11.84 12293 146682 16
2020-11-16 12.81 12.2 -0.76 12.05 12.5 12.05 290 13 1167 11.6 9830 119908 23
2020-11-15 12.2 12.81 0.57 12.77 13.38 12.7 50 13 2751 12.26 4130 52920 10
2020-11-12 11.83 12.2 1.15 12.98 13 11.28 0 0 1356 12.11 13184 160790 29
2020-11-11 12.51 11.83 -1.21 11.3 12.05 11.3 1722 13.2 620 11.5 6450 76308 7
2020-11-10 13.84 12.51 -1.37 12.47 12.6 12.47 9912 13.19 0 0 7890 98729 10
2020-11-09 12.85 13.84 0.06 12.91 14.13 12.91 8345 13.92 185 11.57 23876 330388 46
2020-11-08 11.7 12.85 1.17 12.87 12.87 12.74 0 0 10190 12.87 20620 264983 20
2020-11-05 10.67 11.7 1.06 11.73 11.73 10.78 0 0 1091 10.39 19250 225143 17
2020-11-04 9.8 10.67 0.98 10.78 10.78 10.1 0 0 10599 10.78 9026 96318 12
2020-11-03 9.8 9.8 -9.8 0 0 0 2396 10.74 1221 10.06 0 0 0
2020-11-02 9.8 9.8 -9.8 0 0 0 2396 10.74 1280 9.92 0 0 0
2020-11-01 9.8 9.8 0.7 10.5 10.5 10.5 2396 10.5 1277 9.95 2000 21000 2
2020-10-28 9.8 9.8 -9.8 0 0 0 1896 10.77 1275 10.01 0 0 0
2020-10-27 9.8 9.8 -9.8 0 0 0 5331 10.5 1132 9.93 0 0 0
2020-10-26 9.8 9.8 0.7 10.5 10.5 8.86 5331 10.5 1000 9.9 2750 27788 5
2020-10-25 9.8 9.8 -9.8 0 0 0 5396 10.5 240 8.86 0 0 0
2020-10-22 9.8 9.8 -9.8 0 0 0 4396 10.7 455 9.13 0 0 0
2020-10-21 9.8 9.8 -9.8 0 0 0 4396 10.7 2250 9.13 0 0 0
2020-10-20 9.8 9.8 -9.8 0 0 0 4396 10.7 2385 9.41 0 0 0
2020-10-19 9.8 9.8 -9.8 0 0 0 4396 10.7 2310 9.51 0 0 0
2020-10-18 9.8 9.8 0.97 10.77 10.77 10.69 3896 10.7 2310 9.56 1000 10706 3
2020-10-15 9.8 9.8 -0.69 9.11 9.12 9.11 2896 10.69 1035 9.11 250 2279 2
2020-10-14 9.8 9.8 -9.8 0 0 0 3023 10.7 1390 9.11 0 0 0
2020-10-13 9.8 9.8 -9.8 0 0 0 3023 10.7 490 8.86 0 0 0
2020-10-12 9.8 9.8 0 9.8 9.8 9.8 2773 9.8 490 8.86 550 5390 1
2020-10-11 9.8 9.8 -9.8 0 0 0 3323 10.18 490 8.86 0 0 0
2020-10-07 9.8 9.8 0 9.8 9.8 9.8 3445 10.18 405 8.86 682 6684 2
2020-10-06 9.8 9.8 -9.8 0 0 0 3077 10.2 1087 9.8 0 0 0
2020-10-05 9.8 9.8 -9.8 0 0 0 3077 10.2 837 9.8 0 0 0
2020-10-04 9.8 9.8 0 9.8 9.8 9.8 1577 10.2 837 9.8 25 245 1
2020-10-01 9.8 9.8 -9.8 0 0 0 1602 10.1 857 9.8 0 0 0
2020-09-30 9.8 9.8 -9.8 0 0 0 480 10.1 768 9.02 0 0 0
2020-09-29 0 9.8 0 0 0 0 1859 10.1 1613 9.03 0 0 0
2020-09-28 9.8 9.8 -9.8 0 0 0 1859 10.1 1613 9.02 0 0 0
2020-09-27 0 9.8 0 0 0 0 1859 10.1 845 9.01 0 0 0
2020-09-24 9.8 9.8 -9.8 0 0 0 2859 10.1 995 9.14 0 0 0
2020-09-23 9.8 9.8 -9.8 0 0 0 2730 10.1 995 9.12 0 0 0
2020-09-22 0 9.8 0 0 0 0 2730 10.1 845 9.01 0 0 0
2020-09-21 0 9.8 0 0 0 0 2730 10.1 845 9.01 0 0 0
2020-09-20 9.8 9.8 -9.8 0 0 0 2730 10.1 845 9.01 0 0 0
2020-09-17 9.8 9.8 -9.8 0 0 0 2900 10.2 1200 9.03 0 0 0
2020-09-16 9.8 9.8 -9.8 0 0 0 3150 10.2 1200 9.01 0 0 0
2020-09-15 9.8 9.8 -9.8 0 0 0 2818 10.27 500 8.82 0 0 0
2020-09-14 9.8 9.8 -9.8 0 0 0 2818 10.27 500 8.82 0 0 0
2020-09-13 9.8 9.8 -9.8 0 0 0 2818 10.27 500 8.82 0 0 0
2020-09-10 9.8 9.8 -9.8 0 0 0 2318 10.27 155 8.83 0 0 0
2020-09-09 0 9.8 0 0 0 0 2568 10.27 155 8.83 0 0 0
2020-09-08 9.8 9.8 -9.8 0 0 0 2573 9.99 155 8.83 0 0 0
2020-09-02 9.8 9.8 -9.8 0 0 0 13895 10.27 477 9.09 0 0 0
2020-09-01 9.8 9.8 -9.8 0 0 0 12895 10.27 477 9.09 0 0 0
2020-08-31 9.8 9.8 -9.8 0 0 0 12645 10.28 477 9.09 0 0 0
2020-08-30 9.8 9.8 -9.8 0 0 0 12450 10.28 252 9.09 0 0 0
2020-08-27 9.8 9.8 -9.8 0 0 0 12645 10.28 152 9.09 0 0 0
2020-08-26 0 9.8 0 0 0 0 12895 10.27 400 8.86 0 0 0
2020-08-25 9.8 9.8 -9.8 0 0 0 13895 10.27 400 8.86 0 0 0
2020-08-24 0 9.8 0 0 0 0 13645 10.28 400 8.86 0 0 0
2020-08-23 9.8 9.8 -9.8 0 0 0 13645 10.28 150 8.82 0 0 0
2020-08-19 9.8 9.8 -9.8 0 0 0 13645 10.28 4150 9.1 0 0 0
2020-08-18 9.8 9.8 -9.8 0 0 0 13645 10.28 4150 9.1 0 0 0
2020-08-17 9.8 9.8 -9.8 0 0 0 13645 10.28 235 8.82 0 0 0
2020-08-16 9.8 9.8 -9.8 0 0 0 12645 10.29 225 9.01 0 0 0
2020-08-13 9.8 9.8 -9.8 0 0 0 12645 10.29 250 8.82 0 0 0
2020-08-12 9.8 9.8 -9.8 0 0 0 12895 10.29 250 8.82 0 0 0
2020-08-11 9.8 9.8 -9.8 0 0 0 12895 10.29 250 8.82 0 0 0
2020-08-10 9.8 9.8 -9.8 0 0 0 12445 10.3 250 8.82 0 0 0
2020-08-09 9.8 9.8 -9.8 0 0 0 1445 10.74 250 8.82 0 0 0
2020-08-06 0 9.8 0 0 0 0 1195 10.76 1250 9.9 0 0 0
2020-08-05 9.8 9.8 -9.8 0 0 0 1195 10.76 1250 9.9 0 0 0
2020-08-04 9.8 9.8 -9.8 0 0 0 1195 10.76 250 8.83 0 0 0
2020-07-29 9.8 9.8 -9.8 0 0 0 1195 10.74 250 8.83 0 0 0
2020-07-28 0 9.8 0 0 0 0 1445 10.74 250 8.83 0 0 0
2020-07-27 9.8 9.8 -9.8 0 0 0 1445 10.74 250 8.83 0 0 0
2020-07-26 9.8 9.8 -9.8 0 0 0 1445 10.74 280 8.85 0 0 0
2020-07-22 9.8 9.8 -0.8 9 9 9 195 10.74 250 9.03 643 5787 2
2020-07-21 9.8 9.8 0.3 10.1 10.1 9.8 1470 10.77 240 9.09 31644 310120 9
2020-07-20 9.1 9.8 0.91 10.01 10.01 8.79 0 0 180 8.23 10673 104583 18
2020-07-19 0 9.1 0 0 0 0 2285 8.79 0 0 0 0 0
2020-07-16 9.1 9.1 -9.1 0 0 0 2285 8.79 0 0 0 0 0
2020-07-15 9.1 9.1 -0.9 8.2 8.21 8.2 2250 8.79 0 0 600 4923 2
2020-07-14 9.1 9.1 -9.1 0 0 0 3101 8.7 600 8.21 0 0 0
2020-07-13 0 9.1 0 0 0 0 3101 8.7 300 8.2 0 0 0
2020-07-12 9.1 9.1 -9.1 0 0 0 3101 8.7 300 8.2 0 0 0
2020-07-09 9.1 9.1 -0.89 8.21 8.21 8.21 2250 8.79 300 8.2 9 74 1
2020-07-08 9.1 9.1 -9.1 0 0 0 2250 8.79 300 8.2 0 0 0
2020-07-07 9.1 9.1 -9.1 0 0 0 2250 8.79 300 8.2 0 0 0
2020-07-06 9.1 9.1 -9.1 0 0 0 2250 8.79 300 8.2 0 0 0
2020-07-05 9.1 9.1 -9.1 0 0 0 2250 8.79 300 8.2 0 0 0
2020-06-30 9.1 9.1 -0.8 8.3 8.3 8.3 16125 8.79 300 8.2 149 1237 1
2020-06-29 9.1 9.1 -0.75 8.35 8.35 8.35 17340 8.8 449 8.3 2000 16700 1
2020-06-28 9.1 9.1 -0.8 8.3 8.31 8.3 17340 8.8 399 8.3 500 4152 2
2020-06-25 9.1 9.1 -9.1 0 0 0 16464 8.91 899 8.26 0 0 0
2020-06-24 9.1 9.1 -9.1 0 0 0 16764 8.91 200 8.2 0 0 0
2020-06-23 9.1 9.1 -0.9 8.2 8.2 8.2 16764 8.93 87 8.2 1213 9947 4
2020-06-22 9.1 9.1 -9.1 0 0 0 16902 8.94 300 8.2 0 0 0
2020-06-21 9.1 9.1 -9.1 0 0 0 16902 8.95 300 8.2 0 0 0
2020-06-18 9.1 9.1 -0.91 8.19 8.25 8.19 17402 8.5 0 0 1500 12337 4
2020-06-17 9.1 9.1 -0.9 8.2 8.21 8.2 16672 9 200 8.22 497 4077 2
2020-06-16 9.1 9.1 -9.1 0 0 0 17169 9.1 497 8.2 0 0 0
2020-06-15 9.1 9.1 -0.9 8.2 8.2 8.2 15672 9.15 497 8.2 3 25 1
2020-06-14 9.1 9.1 -9.1 0 0 0 15672 9.15 500 8.2 0 0 0
2020-06-11 9.1 9.1 -9.1 0 0 0 15543 9.2 500 8.2 0 0 0
2020-06-10 0 9.1 0 0 0 0 15672 9.2 500 8.2 0 0 0
2020-06-09 0 9.1 0 0 0 0 15672 9.2 320 8.2 0 0 0
2020-06-08 9.1 9.1 -9.1 0 0 0 15672 9.2 320 8.2 0 0 0
2020-06-07 9.1 9.1 -9.1 0 0 0 15672 9.2 320 8.31 0 0 0
2020-06-04 9.1 9.1 -9.1 0 0 0 15672 9.2 320 8.23 0 0 0
2020-06-03 9.1 9.1 -9.1 0 0 0 543 9.99 320 8.2 0 0 0
2020-06-02 9.1 9.1 -9.1 0 0 0 2043 9.9 320 8.2 0 0 0
2020-05-31 9.1 9.1 -9.1 0 0 0 0 0 0 0 0 0 0
2020-05-17 9.1 9.1 -9.1 0 0 0 15670 9.23 260 8.24 0 0 0
2020-05-14 0 9.1 0 0 0 0 15670 9.23 370 8.24 0 0 0
2020-05-13 0 9.1 0 0 0 0 15670 9.23 370 8.24 0 0 0
2020-05-12 9.1 9.1 -9.1 0 0 0 15670 9.23 370 8.24 0 0 0
2020-05-11 9.1 9.1 -9.1 0 0 0 15541 9.24 370 8.24 0 0 0
2020-05-10 9.1 9.1 -0.1 9 9 8.45 15570 9 370 8.24 590 5035 2
2020-05-07 9.1 9.1 -9.1 0 0 0 15660 9 972 8.24 0 0 0
2020-05-06 9.1 9.1 -9.1 0 0 0 15457 9 972 8.24 0 0 0
2020-05-05 9.1 9.1 -9.1 0 0 0 15457 9 370 8.2 0 0 0
2020-05-04 9.1 9.1 -9.1 0 0 0 15457 9 370 8.2 0 0 0
2020-05-03 9.1 9.1 -9.1 0 0 0 15338 9.24 370 8.2 0 0 0
2020-04-30 9.1 9.1 -9.1 0 0 0 17057 9.33 0 0 0 0 0
2020-04-29 9.1 9.1 -9.1 0 0 0 17262 9.33 200 8.2 0 0 0
2020-04-28 9.1 9.1 0.24 9.34 9.34 9.34 17262 9.34 200 8.2 1 9 1
2020-04-27 9.1 9.1 -9.1 0 0 0 17263 9.34 200 8.2 0 0 0
2020-04-26 9.1 9.1 0.37 9.47 9.47 9.47 2263 9.47 200 8.2 501 4744 2
2020-04-23 9.1 9.1 -9.1 0 0 0 2545 9.47 200 8.2 0 0 0
2020-04-22 9.1 9.1 -9.1 0 0 0 7545 9.47 200 8.26 0 0 0
2020-04-21 9.1 9.1 0.05 9.15 9.15 9.15 7664 9.15 200 8.2 1 9 1
2020-04-16 9.1 9.1 -0.85 8.25 8.25 8.25 12665 9.15 200 8.26 150 1238 1
2020-04-15 9.1 9.1 -9.1 0 0 0 12545 9.47 200 8.23 0 0 0
2020-04-14 0 9.1 0 0 0 0 12665 9.47 200 8.23 0 0 0
2020-04-13 0 9.1 0 0 0 0 12665 9.47 200 8.23 0 0 0
2020-04-12 9.1 9.1 -9.1 0 0 0 12665 9.47 200 8.23 0 0 0
2020-04-09 0 9.1 0 0 0 0 12665 9.47 200 8.23 0 0 0
2020-04-08 9.1 9.1 -9.1 0 0 0 12665 9.47 200 8.23 0 0 0
2020-04-07 9.1 9.1 -9.1 0 0 0 12545 9.47 200 8.23 0 0 0
2020-04-06 0 9.1 0 0 0 0 12545 9.47 200 8.2 0 0 0
2020-04-05 9.1 9.1 -9.1 0 0 0 12545 9.47 200 8.2 0 0 0
2020-04-02 9.1 9.1 -9.1 0 0 0 11045 9.49 200 8.2 0 0 0
2020-04-01 9.1 9.1 -9.1 0 0 0 11045 9.49 0 0 0 0 0
2020-03-31 9.1 9.1 -9.1 0 0 0 12545 9.49 0 0 0 0 0
2020-03-30 9.1 9.1 -9.1 0 0 0 13545 9.49 165 8.2 0 0 0
2020-03-29 9.1 9.1 -9.1 0 0 0 12705 9.5 165 8.2 0 0 0
2020-03-26 9.1 9.1 -0.88 8.22 8.23 8.22 11705 9.45 0 0 1205 9909 2
2020-03-25 9.1 9.1 -9.1 0 0 0 11500 9.45 1000 8.22 0 0 0
2020-03-24 9.1 9.1 -9.1 0 0 0 17500 9.45 1000 8.22 0 0 0
2020-03-23 9.1 9.1 -9.1 0 0 0 2500 9.89 1000 8.2 0 0 0
2020-03-22 9.1 9.1 0.79 9.89 9.89 8.21 1000 9.89 0 0 1225 12079 3
2020-03-19 9.1 9.1 -9.1 0 0 0 1205 9.84 0 0 0 0 0
2020-03-18 9.1 9.1 -9.1 0 0 0 2500 9.95 0 0 0 0 0
2020-03-17 9.1 9.1 0.88 9.98 9.98 8.48 1000 9.99 0 0 1750 15160 4
2020-03-16 9.1 9.1 -0.91 8.19 8.19 8.19 2510 8.49 0 0 1000 8190 3
2020-03-15 0 9.1 0 0 0 0 1350 8.98 1000 8.19 0 0 0
2020-03-11 9.1 9.1 -9.1 0 0 0 3155 8.98 1000 8.19 0 0 0
2020-03-10 9.1 9.1 -9.1 0 0 0 3155 8.98 0 0 0 0 0
2020-03-09 9.1 9.1 -9.1 0 0 0 3155 8.98 0 0 0 0 0
2020-03-08 9.1 9.1 -9.1 0 0 0 2645 8.99 0 0 0 0 0
2020-03-05 9.1 9.1 -9.1 0 0 0 1135 9.98 160 8.31 0 0 0
2020-03-04 9.1 9.1 -0.63 8.47 8.47 8.47 2655 9.08 0 0 1000 8470 1
2020-03-03 9.1 9.1 -9.1 0 0 0 1135 9.98 1000 8.47 0 0 0
2020-03-02 9.1 9.1 -9.1 0 0 0 1135 9.98 1000 8.47 0 0 0
2020-03-01 0 9.1 0 0 0 0 1135 9.98 1000 8.47 0 0 0
2020-02-27 9.1 9.1 -9.1 0 0 0 2260 9.98 1000 8.47 0 0 0
2020-02-26 0 9.1 0 0 0 0 2260 9.98 1000 8.47 0 0 0
2020-02-12 9.1 9.1 -9.1 0 0 0 3562 9.19 1156 8.48 0 0 0
2020-02-11 9.1 9.1 -9.1 0 0 0 3562 9.19 1156 8.48 0 0 0
2020-02-10 9.9 9.1 -0.8 9.1 9.1 9.1 3850 9.19 1156 8.48 10624 96678 1
2020-02-09 9.9 9.9 -9.9 0 0 0 3850 9.19 1156 8.48 0 0 0
2020-02-06 9.9 9.9 -9.9 0 0 0 3850 9.19 1156 8.48 0 0 0
2020-01-16 9.9 9.9 -9.9 0 0 0 4109 9.48 3250 8.32 0 0 0
2020-01-15 9.9 9.9 -9.9 0 0 0 3904 9.48 2250 8.3 0 0 0
2020-01-14 9.9 9.9 -9.9 0 0 0 9532 9.48 7690 8.35 0 0 0
2020-01-13 9.9 9.9 -9.9 0 0 0 9532 9.48 7690 8.35 0 0 0
2019-12-12 9.9 9.9 -9.9 0 0 0 5922 9.93 1765 9.07 0 0 0
2019-12-11 9.9 9.9 -9.9 0 0 0 9867 9.93 1765 9.07 0 0 0
2019-12-10 0 9.9 0 0 0 0 9867 9.93 1765 9.07 0 0 0
2019-12-09 9.9 9.9 -0.83 9.07 9.93 9.07 9847 9.93 1765 9.07 1520 13830 4
2019-12-08 9.9 9.9 -9.9 0 0 0 5922 9.93 3265 9.1 0 0 0
2019-12-05 0 9.9 0 0 0 0 5922 9.93 3265 9.1 0 0 0
2019-12-04 0 9.9 0 0 0 0 5922 9.93 3265 9.1 0 0 0
2019-12-03 9.9 9.9 -9.9 0 0 0 5922 9.93 3265 9.1 0 0 0
2019-12-02 9.9 9.9 -9.9 0 0 0 5922 9.93 2965 9.07 0 0 0
2019-12-01 9.9 9.9 -9.9 0 0 0 5922 9.93 2965 9.07 0 0 0
2019-11-28 9.9 9.9 -9.9 0 0 0 5779 9.94 2965 9.07 0 0 0
2019-11-27 9.9 9.9 -9.9 0 0 0 9994 9.93 3170 9.06 0 0 0
2019-11-26 0 9.9 0 0 0 0 9359 9.93 3170 9.06 0 0 0
2019-11-25 9.9 9.9 -0.84 9.06 9.06 9.06 9359 9.93 3170 9.06 15 136 1
2019-11-24 9.9 9.9 -9.9 0 0 0 9359 9.93 3185 9.06 0 0 0
2019-11-21 9.9 9.9 -9.9 0 0 0 9367 9.95 3185 9.06 0 0 0
2019-11-20 9.9 9.9 -9.9 0 0 0 4876 9.95 3185 9.06 0 0 0
2019-11-19 9.9 9.9 -9.9 0 0 0 3176 9.95 2985 9.06 0 0 0
2019-11-18 9.9 9.9 -0.84 9.06 9.06 9.06 1578 9.95 2985 9.06 570 5164 1
2019-11-17 9.9 9.9 -0.9 9 9 9 1220 9.97 3555 9.06 807 7263 1
2019-11-14 9.9 9.9 -0.88 9.02 9.03 9.02 2027 9.98 2200 9 448 4042 2
2019-11-13 9.9 9.9 -9.9 0 0 0 6581 10.86 2648 9.02 0 0 0
2019-11-12 9.9 9.9 -9.9 0 0 0 7388 9.99 2648 9 0 0 0
2019-11-11 9.9 9.9 -9.9 0 0 0 2388 9.99 2648 9 0 0 0
2019-11-07 0 9.9 0 0 0 0 2388 9.99 2648 9.05 0 0 0
2019-11-06 9.9 9.9 -9.9 0 0 0 2388 9.99 2648 9.05 0 0 0
2019-11-05 9.9 9.9 -9.9 0 0 0 2388 9.99 2345 8.94 0 0 0
2019-11-04 0 9.9 0 0 0 0 2388 9.99 2345 8.92 0 0 0
2019-11-03 0 9.9 0 0 0 0 2388 9.99 2345 8.92 0 0 0
2019-10-31 9.9 9.9 -9.9 0 0 0 2388 9.99 2200 8.91 0 0 0
2019-10-30 0 9.9 0 0 0 0 2500 9.99 0 0 0 0 0
2019-10-29 9.9 9.9 -9.9 0 0 0 2530 9.99 0 0 0 0 0
2019-10-28 0 9.9 0 0 0 0 2530 9.99 0 0 0 0 0
2019-10-27 0 9.9 0 0 0 0 2530 9.99 0 0 0 0 0
2019-10-24 9.9 9.9 -9.9 0 0 0 3165 9.99 0 0 0 0 0
2019-10-23 0 9.9 0 0 0 0 8165 9.99 0 0 0 0 0
2019-10-22 0 9.9 0 0 0 0 8165 9.99 0 0 0 0 0
2019-10-21 9.9 9.9 -9.9 0 0 0 8165 9.99 0 0 0 0 0
2019-10-20 9.9 9.9 -9.9 0 0 0 2358 10 0 0 0 0 0
2019-10-17 0 9.9 0 0 0 0 2358 10 0 0 0 0 0
2019-10-16 9.9 9.9 -9.9 0 0 0 2358 10 0 0 0 0 0
2019-10-15 0 9.9 0 0 0 0 2358 10 0 0 0 0 0
2019-10-14 9.9 9.9 -9.9 0 0 0 2358 10 0 0 0 0 0
2019-10-13 0 9.9 0 0 0 0 2358 10 0 0 0 0 0
2019-10-10 9.9 9.9 -9.9 0 0 0 2358 10 0 0 0 0 0
2019-10-09 0 9.9 0 0 0 0 2221 10.61 0 0 0 0 0
2019-10-08 9.9 9.9 -9.9 0 0 0 2411 10.66 0 0 0 0 0
2019-10-07 10.85 9.9 -0.95 9.9 9.9 9.9 10422 10.64 0 0 7500 74250 2
2019-10-03 10.85 10.85 -10.85 0 0 0 7232 10.68 0 0 0 0 0
2019-10-02 10.85 10.85 -10.85 0 0 0 12262 10.68 0 0 0 0 0
2019-10-01 10.85 10.85 -10.85 0 0 0 7262 10.68 0 0 0 0 0
2019-09-30 10.85 10.85 -10.85 0 0 0 8898 10 0 0 0 0 0
2019-09-29 10.85 10.85 -10.85 0 0 0 9966 10 0 0 0 0 0
2019-09-26 10.85 10.85 -10.85 0 0 0 9966 10 0 0 0 0 0
2019-09-25 10.85 10.85 -10.85 0 0 0 14966 10 0 0 0 0 0
2019-09-24 10.85 10.85 -10.85 0 0 0 7831 10 0 0 0 0 0
2019-09-22 10.85 10.85 -1.07 9.78 9.78 9.78 5380 10.84 365 9.78 135 1320 1
2019-09-18 10.85 10.85 -10.85 0 0 0 6136 10.5 500 9.78 0 0 0
2019-09-17 10.85 10.85 -1.08 9.77 9.78 9.77 6521 10.88 0 0 335 3274 2
2019-09-15 10.85 10.85 -10.85 0 0 0 6220 10.97 135 9.8 0 0 0
2019-09-12 10.85 10.85 -10.85 0 0 0 6075 10.98 135 9.78 0 0 0
2019-09-11 10.38 10.85 0.62 11 11 10 8675 10.98 1093 9.51 6588 71465 7
2019-09-10 10.38 10.38 -10.38 0 0 0 8175 10.93 1460 10 0 0 0
2019-09-09 10.38 10.38 -10.38 0 0 0 8175 10.93 1426 9.64 0 0 0
2019-09-08 10.38 10.38 -10.38 0 0 0 8175 10.93 1357 9.62 0 0 0
2019-09-05 10.38 10.38 -10.38 0 0 0 5575 10.93 1358 9.6 0 0 0
2019-08-25 10.38 10.38 0 10.38 10.38 10.38 10612 10.38 135 9.37 570 5916 3
2019-08-22 10.38 10.38 -10.38 0 0 0 6182 10.38 768 9.37 0 0 0
2019-08-21 10.38 10.38 -10.38 0 0 0 10957 10.99 135 9.35 0 0 0
2019-08-20 10.38 10.38 -10.38 0 0 0 4557 10.99 135 9.35 0 0 0
2019-08-19 10.38 10.38 -10.38 0 0 0 6157 10.99 135 9.35 0 0 0
2019-08-18 10.38 10.38 -10.38 0 0 0 6073 11.29 135 9.35 0 0 0
2019-08-15 10.38 10.38 -10.38 0 0 0 4073 11.29 135 9.35 0 0 0
2019-08-15 10.38 10.38 -10.38 0 0 0 4073 11.29 135 9.35 0 0 0
2019-08-15 10.38 10.38 -10.38 0 0 0 4073 11.29 135 9.35 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-08 9.44 9.44 -9.44 0 0 0 310 10.34 250 8.51 0 0 0
2019-08-07 9.44 9.44 -0.84 8.6 8.6 8.6 6585 10.34 250 8.51 50 430 1
2019-08-06 9.44 9.44 -9.44 0 0 0 6405 10.34 250 8.51 0 0 0
2019-08-05 9.44 9.44 -9.44 0 0 0 130 10.33 250 8.51 0 0 0
2019-08-04 9.44 9.44 -0.44 9 9 9 130 10.35 250 8.51 80 720 1
2019-08-01 8.59 9.44 0.85 9.44 9.44 9.43 0 0 3500 7.8 5600 52862 4
2019-08-01 8.59 9.44 0.85 9.44 9.44 9.43 0 0 3500 7.8 5600 52862 4
2019-08-01 8.59 9.44 0.85 9.44 9.44 9.43 0 0 3500 7.8 5600 52862 4
2019-07-25 8.59 8.59 -8.59 0 0 0 220 9.43 3760 7.81 0 0 0
2019-07-24 8.59 8.59 -8.59 0 0 0 220 9.43 8760 7.9 0 0 0
2019-07-21 8.59 8.59 -8.59 0 0 0 220 9.43 3760 7.81 0 0 0
2019-06-27 7.75 7.75 -7.75 0 0 0 1000 8.47 460 7.44 0 0 0
2019-06-27 7.75 7.75 -7.75 0 0 0 1000 8.47 460 7.44 0 0 0
2019-06-24 7.75 7.75 -7.75 0 0 0 1155 8.44 285 7.02 0 0 0
2019-06-23 7.75 7.75 -7.75 0 0 0 1155 8.46 315 7.02 0 0 0
2019-06-20 7.75 7.75 -7.75 0 0 0 1155 8.44 370 7.03 0 0 0
2019-06-20 7.75 7.75 -7.75 0 0 0 1155 8.44 370 7.03 0 0 0
2019-06-20 7.75 7.75 -7.75 0 0 0 1155 8.44 370 7.03 0 0 0
2019-06-13 8 8 0 8 8 7.61 2190 8.43 335 7.63 5050 40381 2
2019-06-12 8 8 -8 0 0 0 6155 8.47 5385 7.61 0 0 0
2019-06-11 8.35 8 -0.35 8 8.06 8 8305 8.49 185 7.56 77160 617562 23
2019-06-10 8.35 8.35 -0.35 8 8 8 6555 8.54 0 0 3500 28000 1
2019-06-09 8.35 8.35 -0.35 8 8 8 6555 8.78 0 0 3500 28000 1
2019-06-03 8.35 8.35 -8.35 0 0 0 6555 8.79 0 0 0 0 0
2019-06-02 8.35 8.35 -8.35 0 0 0 1555 8.79 0 0 0 0 0
2019-05-30 8.35 8.35 -8.35 0 0 0 2900 8.35 600 7.76 0 0 0
2019-05-23 8.54 8.54 -0.54 8 8.54 8 625 8.97 265 7.69 1640 13387 3
2019-05-22 8.54 8.54 0.01 8.55 8.55 8.54 220 9.29 280 7.71 36750 313945 5
2019-05-21 8.54 8.54 -0.54 8 8 8 220 9.29 0 0 3000 24000 1
2019-05-20 8.54 8.54 -8.54 0 0 0 470 8.48 0 0 0 0 0
2019-05-19 8.06 8.54 0.44 8.5 8.78 8.5 250 8.77 1080 7.6 22500 192230 2
2019-05-16 8.06 8.06 -0.46 7.6 7.6 7.6 250 8.85 1080 7.6 50 380 1
2019-05-15 8.06 8.06 -8.06 0 0 0 250 8.85 280 7.29 0 0 0
2019-05-14 8.06 8.06 -8.06 0 0 0 250 8.84 3280 7.5 0 0 0
2019-05-13 8.06 8.06 -0.31 7.75 7.75 7.75 250 8.86 3280 7.5 3000 23250 1
2019-05-12 8.06 8.06 -8.06 0 0 0 250 8.79 3280 7.5 0 0 0
2019-05-09 8.06 8.06 -0.31 7.75 7.75 7.75 250 8.79 280 7.29 2000 15500 2
2019-05-06 8.06 8.06 -8.06 0 0 0 250 8.85 1255 7.85 0 0 0
2019-05-05 8.06 8.06 -8.06 0 0 0 250 8.82 1255 7.85 0 0 0
2019-05-02 8.06 8.06 -8.06 0 0 0 250 8.84 1255 7.91 0 0 0
2019-04-30 8.06 8.06 -8.06 0 0 0 0 0 1255 7.91 0 0 0
2019-04-24 8.06 8.06 -8.06 0 0 0 230 8.85 1160 7.91 0 0 0
2019-04-23 8.06 8.06 -8.06 0 0 0 630 8.49 1160 7.91 0 0 0
2019-04-22 8.06 8.06 -8.06 0 0 0 630 8.49 1160 7.91 0 0 0
2019-04-21 8.06 8.06 -8.06 0 0 0 630 8.49 1160 7.76 0 0 0
2019-04-18 8 8.06 0.1 8.1 8.1 8 630 8.49 1255 7.75 65000 524000 7
2019-04-17 8 8 -0.3 7.7 7.7 7.7 1630 8.49 352 7.62 1669 12851 1
2019-04-16 8 8 0 8 8 8 1630 8.49 2412 7.7 331 2648 1
2019-04-15 8 8 0 8 8 8 630 8.49 2412 7.7 469 3752 1
2019-04-14 7.48 8 0.52 8 8 8 245 8.21 2330 7.7 5500 44000 5
2019-04-11 7.48 7.48 -7.48 0 0 0 1445 8.1 2330 7.7 0 0 0
2019-04-10 7.48 7.48 -7.48 0 0 0 1445 8.1 2330 7.7 0 0 0
2019-04-03 7.48 7.48 -7.48 0 0 0 1945 8.1 650 7.02 0 0 0
2019-04-02 7.48 7.48 -7.48 0 0 0 1945 8.1 650 7.04 0 0 0
2019-04-01 7.48 7.48 -0.46 7.02 7.97 7.02 1945 8.1 533 7.02 500 3950 2
2019-03-27 7.48 7.48 -7.48 0 0 0 1840 7.98 1278 7.64 0 0 0
2019-03-26 7.48 7.48 -7.48 0 0 0 1440 8.1 1278 7.64 0 0 0
2019-03-25 7.48 7.48 -7.48 0 0 0 1440 8.1 1278 7.64 0 0 0
2019-03-24 7.48 7.48 -7.48 0 0 0 240 8.21 2009 7.8 0 0 0
2019-03-21 7.48 7.48 -7.48 0 0 0 240 8.14 1924 7.8 0 0 0
2019-03-20 7.48 7.48 0.32 7.8 8.21 7.8 240 8.16 2624 7.8 1054 8423 3
2019-03-19 7.48 7.48 0.32 7.8 7.8 7.8 245 8.21 2673 7.8 255 1989 1
2019-03-14 7.48 7.48 -7.48 0 0 0 0 0 2928 7.8 0 0 0
2019-03-11 7.48 7.48 -7.48 0 0 0 0 0 2828 7.63 0 0 0
2019-03-10 7.48 7.48 -7.48 0 0 0 0 0 2190 7.61 0 0 0
2019-02-27 7.48 7.48 0.5 7.98 7.98 7.85 0 0 8808 7.81 965 7672 3
2019-02-25 7.48 7.48 0.52 8 8 7.99 1780 8.09 9143 7.85 2245 17958 2
2019-02-17 7.48 7.48 0.29 7.77 7.77 7.77 3025 7.99 6973 7.76 1120 8702 1
2019-02-14 7.48 7.48 0.27 7.75 7.75 7.75 3025 7.99 6913 7.76 75 581 1
2019-01-10 7.99 7.99 0.29 8.28 8.28 8 10130 8.29 9864 8 277 2216 2
2018-12-30 8.02 8.02 -0.17 7.85 7.85 7.85 1355 8.29 3533 7.63 1000 7850 1
2018-12-27 8.02 8.02 -0.02 8 8.29 8 1355 8.29 4038 7.42 2020 16231 12
2018-12-26 8.02 8.02 -0.22 7.8 7.87 7.8 1454 8.29 3338 7.38 2639 20593 9
2018-12-25 8.02 8.02 -0.38 7.64 7.64 7.64 1454 8.29 3340 7.5 1100 8404 3
2018-12-24 8.02 8.02 -8.02 0 0 0 1454 8.29 3360 7.3 0 0 0
2018-11-14 7.78 7.78 -0.68 7.1 7.5 7.1 650 8.52 1474 7.06 2000 14400 2
2018-11-13 7.78 7.78 0.22 8 8 7.86 650 8.53 1974 7.5 3510 27615 3
2018-11-12 7.78 7.78 -7.78 0 0 0 150 8.53 4425 7.87 0 0 0
2018-11-11 7.78 7.78 0.22 8 8 8 150 8.52 4405 7.81 1000 8000 2
2018-11-01 7.78 7.78 -7.78 0 0 0 2305 8.18 4395 7.21 0 0 0
2018-10-31 7.78 7.78 -7.78 0 0 0 2000 8.19 1645 7.11 0 0 0
2018-10-30 7.78 7.78 0.02 7.8 7.8 7.8 1888 7.99 4046 7.55 990 7722 2
2018-10-29 7.78 7.78 -0.08 7.7 7.7 7.7 2288 7.99 5038 7.41 1485 11435 1
2018-10-28 7.78 7.78 -7.78 0 0 0 1888 7.99 4996 7.25 0 0 0
2018-10-25 7.78 7.78 -0.63 7.15 7.16 7.15 1888 7.99 4536 7.15 700 5009 2
2018-10-24 7.78 7.78 -7.78 0 0 0 1888 8.17 4701 7.5 0 0 0
2018-10-23 7.78 7.78 -7.78 0 0 0 1888 8.17 6011 7.5 0 0 0
2018-10-22 7.55 7.78 0.23 7.78 7.78 7.77 1888 8.17 6001 7.5 4524 35194 3
2018-10-21 7.55 7.55 -7.55 0 0 0 4894 7.78 5736 7.25 0 0 0
2018-10-18 7.64 7.55 -0.07 7.57 7.57 7.45 4544 7.78 4521 7.56 13624 102919 4
2018-10-17 7.22 7.64 0.29 7.51 7.78 7.45 4074 7.78 5845 7.5 10855 82885 11
2018-10-16 7.22 7.22 0.03 7.25 7.25 7.25 8153 7.77 2307 7.07 1900 13775 1
2018-10-15 7.22 7.22 -0.17 7.05 7.06 7.05 8193 7.64 250 6.51 1800 12692 2
2018-10-14 7.22 7.22 -7.22 0 0 0 8143 7.89 425 7.03 0 0 0
2018-10-11 7.22 7.22 -7.22 0 0 0 1143 7.68 425 6.71 0 0 0
2018-10-10 7.22 7.22 -7.22 0 0 0 198 7.87 185 6.67 0 0 0
2018-10-09 7.22 7.22 0.03 7.25 7.25 7 200 7.47 100 6.72 240 1723 2
2018-10-08 7.68 7.22 -0.65 7.03 7.3 7.02 150 8.43 185 7.01 7463 53884 10
2018-10-02 7.72 7.72 -7.72 0 0 0 6950 7.89 2266 7.31 0 0 0
2018-10-01 7.85 7.72 -0.43 7.42 7.99 7.42 6950 7.9 300 7.11 13400 103439 8
2018-09-30 7.65 7.85 0.2 7.85 7.85 7.85 6800 8.4 6850 7.76 8250 64764 3
2018-09-13 9.08 9 -0.08 9 9 9 18120 9.39 780 8.35 4007 36063 3
2018-09-12 9.08 9.08 0.41 9.49 9.49 8.72 17770 9.74 780 8.26 3000 27790 11
2018-09-10 9.04 9.08 -0.04 9 9.5 8.89 17765 9.75 5645 8.73 10488 95199 11
2018-09-09 9.87 9.04 -0.37 9.5 9.5 9 14648 9.8 400 8.89 27897 252324 12
2018-09-06 9.8 9.87 0.07 9.87 9.88 9.8 16935 9.5 640 8.93 50400 497436 4
2018-09-05 9.12 9.8 0.75 9.87 9.87 9.49 16064 9.9 2225 8.31 3200 31372 4
2018-09-04 9.03 9.12 0.06 9.09 9.92 9.09 10005 9.49 6255 8.55 6605 60212 5
2018-09-03 8.27 9.03 0.78 9.05 9.08 9 15005 9.05 8800 8.07 9301 83981 17
2018-09-02 8.27 8.27 0.78 9.05 9.05 8.8 0 0 8135 8.02 300 2685 3
2018-08-30 8.24 8.27 0.18 8.42 8.42 8.2 0 0 6500 7.66 16619 137497 8
2018-08-29 8.23 8.24 0.01 8.24 8.25 8 11774 8.25 9660 7.66 6390 52630 8
2018-08-28 7.66 8.23 0.58 8.24 8.24 8.23 13539 8.24 6835 7.64 4210 34659 5
2018-08-27 7.66 7.66 0.59 8.25 8.25 8.25 14674 8.24 3835 7.62 1000 8250 1
2018-08-26 7.66 7.66 -7.66 0 0 0 13674 8.25 3835 7.42 0 0 0
2018-08-19 7.66 7.66 0.59 8.25 8.25 8.24 6481 8.24 1840 7.67 3000 24744 2
2018-08-15 7.66 7.66 0.59 8.25 8.25 8.24 7476 8.24 650 7.63 2000 16495 2
2018-08-12 7.66 7.66 0.33 7.99 7.99 7.97 2745 8.29 620 7.57 1100 8778 3
2018-08-02 8.01 8.01 -0.75 7.26 7.51 7.26 4740 8.18 0 0 1204 8897 5
2018-08-01 8.01 8.01 -0.01 8 8 8 7543 8.2 704 7.57 1000 8000 1
2018-07-31 8.01 8.01 -8.01 0 0 0 7543 8.2 1160 7.54 0 0 0
2018-07-30 8.01 8.01 -8.01 0 0 0 7688 8.2 1250 7.38 0 0 0
2018-07-29 8.01 8.01 -8.01 0 0 0 7688 8.2 250 7.33 0 0 0
2018-07-24 8.01 8.01 0.46 8.47 8.47 8.09 3225 8.4 3245 7.51 2000 16450 5
2018-07-15 8.01 8.01 -8.01 0 0 0 3596 8 1455 7.36 0 0 0
2018-07-12 8.01 8.01 -0.6 7.41 8 7.41 2436 8.2 0 0 2668 20752 8
2018-07-09 7.63 7.63 -0.03 7.6 7.6 7.6 155 8.21 625 7.6 1665 12654 4
2018-07-08 8.25 7.63 -0.68 7.57 7.66 7.57 140 8.94 275 7.43 51190 390455 46
2018-07-05 7.5 8.25 0.75 8.25 8.25 8.23 0 0 8034 7.37 57033 470508 28
2018-07-03 7.5 7.5 -7.5 0 0 0 240 8.22 6569 7.15 0 0 0
2018-07-02 7.5 7.5 0 7.5 7.5 7.15 330 7.74 6569 7.15 1033 7644 3
2018-06-28 7.5 7.5 -0.35 7.15 7.24 7.15 160 8.09 5585 7.15 1000 7200 4
2018-06-27 7.5 7.5 -7.5 0 0 0 200 8.24 5585 7.24 0 0 0
2018-06-26 7.4 7.5 0.1 7.5 7.5 7.5 1700 8.11 2885 7.29 4000 30000 1
2018-06-25 7.4 7.4 0.1 7.5 7.5 7.5 1700 7.99 8885 7.5 1350 10125 3
2018-06-21 7.4 7.4 0.58 7.98 7.98 7.5 2670 7.98 5235 7.5 700 5274 2
2018-06-20 7.4 7.4 0.1 7.5 7.5 7.5 2720 7.89 6120 7.5 2180 16350 3
2018-06-19 7.4 7.4 -7.4 0 0 0 4400 7.79 3120 7.23 0 0 0
2018-06-14 7.4 7.4 -7.4 0 0 0 3015 7.84 3120 7.23 0 0 0
2018-06-13 7.4 7.4 -7.4 0 0 0 4158 7.84 4510 7.23 0 0 0
2018-05-31 7.97 7.25 -0.75 7.22 7.26 7.22 8328 7.9 2000 7.2 4181 30327 4
2018-05-30 7.97 7.97 -7.97 0 0 0 11095 7.9 4255 7.51 0 0 0
2018-05-29 7.97 7.97 -7.97 0 0 0 11095 7.9 4260 7.51 0 0 0
2018-05-28 7.97 7.97 -0.04 7.93 7.93 7.93 4330 7.93 4268 7.5 100 793 1
2018-05-23 7.62 7.86 0.26 7.88 7.95 7.7 9870 8.13 5431 7.5 31800 249937 19
2018-05-22 7.82 7.62 0.16 7.98 7.98 7.36 12940 7.98 2681 7.32 323504 2464914 61
2018-05-21 7.82 7.82 -0.31 7.51 8 7.51 15529 7.97 2681 7.35 2131 16273 4
2018-05-20 7.93 7.82 -0.18 7.75 8 7.75 12800 8 871 7.46 6705 52444 10
2018-05-17 7.62 7.93 0.28 7.9 8.37 7.7 2950 8.29 6215 7.73 6590 52271 11
2018-05-16 7.85 7.62 0.15 8 8 7.1 9750 8.37 9600 7.73 21826 166260 13
2018-05-15 7.85 7.85 -7.85 0 0 0 900 8.59 0 0 0 0 0
2018-05-14 7.75 7.85 -0.15 7.6 8 7.6 150 8.47 300 7.04 12200 95720 7
2018-05-13 8.48 7.75 -0.62 7.86 7.86 7.64 9912 8.45 0 0 40554 314270 24
2018-04-30 7.38 7.38 -7.38 0 0 0 15105 7.5 655 6.71 0 0 0
2018-04-29 7.38 7.38 -7.38 0 0 0 13205 7.5 6655 6.71 0 0 0
2018-04-26 7.38 7.38 -7.38 0 0 0 10085 7.5 6655 6.71 0 0 0
2018-03-18 7.25 7.25 -7.25 0 0 0 12203 7.25 2800 7.1 0 0 0
2018-03-15 7.25 7.25 -7.25 0 0 0 14498 7.25 1800 6.71 0 0 0
2018-03-14 7.25 7.25 -7.25 0 0 0 18323 7.25 1800 6.71 0 0 0
2018-03-13 7.25 7.25 0 7.25 7.25 7.25 13328 7.49 1800 6.74 6000 43501 3
2018-03-12 7.25 7.25 0.25 7.5 7.5 7.49 13328 7.49 7800 7.25 3935 29474 3
2018-03-11 7.25 7.25 -7.25 0 0 0 13328 7.59 1800 6.71 0 0 0
2018-03-08 7.25 7.25 -0.05 7.2 7.49 7.2 13328 7.67 1685 6.71 1500 10945 2
2018-03-07 7.25 7.25 -0.01 7.24 7.24 7.24 13328 7.67 2305 7.15 4000 28960 1
2018-03-06 7.25 7.25 -0.05 7.2 7.2 7.2 11929 7.24 3685 7.1 1000 7200 1
2018-03-05 7.25 7.25 -7.25 0 0 0 11929 7.24 3685 7 0 0 0
2018-03-04 7.25 7.25 -7.25 0 0 0 11929 7.24 3685 7 0 0 0
2018-03-01 7.25 7.25 -7.25 0 0 0 12099 7.24 1685 6.73 0 0 0
2018-02-28 7.25 7.25 -0.45 6.8 6.81 6.8 15754 7.24 1500 6.7 546 3716 4
2018-02-27 7.25 7.25 0 7.25 7.25 7.22 17907 7.24 5900 6.81 3325 24047 8
2018-02-26 7.25 7.25 -7.25 0 0 0 11907 7.25 1100 6.8 0 0 0
2018-02-25 7.22 7.25 0.03 7.25 7.25 7.24 11907 7.25 1600 6.8 5900 42772 3
2018-02-22 7.22 7.22 -7.22 0 0 0 12337 7.25 3600 7 0 0 0
2018-02-21 7.22 7.22 -7.22 0 0 0 7914 7.25 1600 6.8 0 0 0
2018-02-20 7.22 7.22 -7.22 0 0 0 7914 7.25 1600 6.8 0 0 0
2018-02-19 7.22 7.22 -7.22 0 0 0 7914 7.25 1600 6.8 0 0 0
2018-02-18 7.22 7.22 -7.22 0 0 0 7914 7.25 1600 6.8 0 0 0
2018-02-15 7.23 7.22 -0.23 7 7.25 7 13154 7.25 1500 6.7 9000 65000 4
2018-02-14 7.23 7.23 -7.23 0 0 0 11154 7.25 1500 6.7 0 0 0
2018-02-13 7.23 7.23 -7.23 0 0 0 11154 7.25 1500 6.7 0 0 0
2018-02-12 7.23 7.23 0.02 7.25 7.25 7.25 11329 7.25 1500 6.7 2000 14500 2
2018-02-11 0 7.23 0 0 0 0 13329 7.25 1500 6.7 0 0 0
2018-02-08 7.23 7.23 -7.23 0 0 0 11829 7.25 1500 6.7 0 0 0
2018-02-07 7.23 7.23 -7.23 0 0 0 12074 7.25 2000 6.7 0 0 0
2018-02-06 7.23 7.23 -7.23 0 0 0 13624 7.25 2000 6.7 0 0 0
2018-02-05 7.23 7.23 -7.23 0 0 0 13624 7.25 1000 6.56 0 0 0
2018-02-04 7.23 7.23 -7.23 0 0 0 13624 7.25 1000 6.56 0 0 0
2018-02-01 7.23 7.23 -7.23 0 0 0 12124 7.25 1000 6.56 0 0 0
2018-01-31 7.23 7.23 -7.23 0 0 0 11779 7.25 1000 6.66 0 0 0
2018-01-30 7.23 7.23 -7.23 0 0 0 14684 7.25 1000 6.61 0 0 0
2018-01-29 7.25 7.23 0 7.25 7.25 7.13 18559 7.25 2000 7.05 6395 46230 8
2018-01-28 7.25 7.25 0 7.25 7.25 7.25 88707 7.25 2720 7.16 500 3625 1
2018-01-24 7.25 7.25 0 7.25 7.25 7.25 82207 7.65 2720 7.16 5000 36250 1
2018-01-23 7.25 7.25 -7.25 0 0 0 81607 7.6 2720 7.14 0 0 0
2018-01-22 7.25 7.25 0 7.25 7.25 7.25 81357 7.6 2405 7.14 451 3270 1
2018-01-21 7.49 7.25 -0.24 7.25 7.25 7.25 82103 7.6 2856 7.25 5378 38990 3
2018-01-18 7.49 7.49 -0.24 7.25 7.25 7.25 86576 7.5 7234 7.25 171 1240 1
2018-01-17 7.49 7.49 -7.49 0 0 0 83456 7.5 7220 7.25 0 0 0
2018-01-16 7.23 7.49 0.27 7.5 7.55 7.39 78688 7.6 2385 7.18 9050 67787 11
2018-01-15 7.23 7.23 -7.23 0 0 0 81006 7.45 3885 7.16 0 0 0
2018-01-14 7.23 7.23 -0.06 7.17 7.17 7.17 81006 7.45 3585 7.16 500 3585 1
2018-01-11 7.23 7.23 -7.23 0 0 0 79756 7.45 3585 7.16 0 0 0
2018-01-10 7.23 7.23 -7.23 0 0 0 11456 7.49 3585 7.13 0 0 0
2018-01-09 7.23 7.23 -7.23 0 0 0 11322 7.49 3385 7.11 0 0 0
2018-01-08 7.23 7.23 -7.23 0 0 0 11322 7.49 3385 7.09 0 0 0
2018-01-04 7.55 7.23 -0.3 7.25 7.25 7.1 10572 7.57 3645 7.05 8800 63609 7
2018-01-03 7.55 7.55 -7.55 0 0 0 7087 7.44 1945 7.08 0 0 0
2018-01-02 7.55 7.55 -0.3 7.25 7.25 7.25 6972 7.6 1645 7.05 2500 18125 1
2017-12-31 7.55 7.55 -7.55 0 0 0 4188 7.65 645 7.03 0 0 0
2017-12-28 7.55 7.55 -7.55 0 0 0 3988 7.67 1645 7.01 0 0 0
2017-12-27 7.55 7.55 -7.55 0 0 0 5627 7.68 1645 7.01 0 0 0
2017-12-26 7.15 7.55 0.52 7.67 7.7 7.44 4582 7.68 1385 7.02 8191 61844 6
2017-12-25 7.62 7.15 -0.42 7.2 7.2 7 15368 7.45 0 0 6600 47204 8
2017-12-19 7.62 7.62 -7.62 0 0 0 21939 7.7 1870 7.03 0 0 0
2017-12-18 7.77 7.62 -0.27 7.5 7.77 7.5 20905 7.73 1260 7.03 12000 91469 4
2017-12-17 7.66 7.77 0.33 7.99 7.99 7.5 9263 7.98 1185 7.04 3000 23316 4
2017-12-14 7.6 7.66 -0.1 7.5 7.99 7.5 9470 7.99 400 7.04 19376 148513 16
2017-12-13 7.6 7.6 0 7.6 7.61 7.55 14600 7.69 15914 7.3 15776 119861 13
2017-12-12 7.47 7.6 0.13 7.6 7.64 7.58 16727 7.64 5176 7.02 2000 15207 4
2017-12-11 7.45 7.47 0.05 7.5 7.57 7.45 4227 7.58 310 6.72 8560 63929 8
2017-12-10 7 7.45 0.48 7.48 7.5 7.39 11387 7.47 5645 6.61 8272 61601 7
2017-12-07 7 7 -0.05 6.95 7 6.95 7670 7 5645 6.61 435 3024 2
2017-12-06 6.99 7 0.01 7 7 6.99 7900 7 5645 6.61 2150 15050 3
2017-12-05 7 6.99 0 7 7 6.99 3831 7 5320 6.66 6000 41953 3
2017-12-04 7 7 -7 0 0 0 5241 6.99 6320 6.65 0 0 0
2017-12-03 7.3 7 -0.3 7 7 7 5342 7 6320 6.63 2735 19145 7
2017-11-29 7.3 7.3 -0.01 7.29 7.29 7.29 6917 7.3 5320 6.61 11 80 1
2017-11-27 7.3 7.3 -7.3 0 0 0 7142 7.3 5320 6.6 0 0 0
2017-11-26 7.3 7.3 -7.3 0 0 0 8442 7.3 320 6.58 0 0 0
2017-11-23 6.77 7.3 0.62 7.39 7.44 7 1012 7.39 1210 6.55 21505 156931 12
2017-11-22 6.7 6.77 0.6 7.3 7.3 6.75 12675 7.34 2360 6.5 2000 13533 4
2017-11-21 6.29 6.7 0.6 6.89 6.89 6.49 153 6.89 1790 6.32 3510 23524 9
2017-11-20 6.29 6.29 0.2 6.49 6.49 6.3 1635 6.5 1370 6 210 1325 2
2017-11-19 6.29 6.29 -6.29 0 0 0 1820 6.5 1705 6.25 0 0 0
2017-11-16 6.29 6.29 -6.29 0 0 0 820 6.5 1945 6.25 0 0 0
2017-11-15 6.29 6.29 -6.29 0 0 0 1330 6.5 3445 6.31 0 0 0
2017-11-14 6.29 6.29 -6.29 0 0 0 1330 6.5 4445 6.31 0 0 0
2017-11-13 6.29 6.29 0.2 6.49 6.49 6.39 1330 6.5 2945 6.25 1286 8246 2
2017-11-12 6.29 6.29 -6.29 0 0 0 1240 6.5 3745 6.25 0 0 0
2017-11-09 6.29 6.29 -6.29 0 0 0 695 6.73 3745 6.25 0 0 0
2017-11-08 6.29 6.29 -6.29 0 0 0 2285 6.64 3310 6.11 0 0 0
2017-11-07 6.29 6.29 -6.29 0 0 0 2285 6.64 3310 6.03 0 0 0
2017-11-06 6.29 6.29 -6.29 0 0 0 1285 6.64 1905 6.22 0 0 0
2017-11-05 6.46 6.29 -0.11 6.35 6.35 6.22 31535 6.64 2905 6.24 1890 11884 6
2017-11-02 6.46 6.46 -6.46 0 0 0 30025 6.64 2455 6.3 0 0 0
2017-11-01 6.46 6.46 -6.46 0 0 0 32725 6.64 2455 6.3 0 0 0
2017-10-31 6.52 6.46 0.11 6.63 6.64 6.23 28140 6.64 1605 6.22 2017 13025 6
2017-10-30 6.52 6.52 -0.28 6.24 6.25 6.24 32835 6.64 3365 6.63 1000 6247 2
2017-10-29 6.52 6.52 -6.52 0 0 0 20140 6.64 3500 6.24 0 0 0
2017-10-26 6.8 6.52 -0.05 6.75 6.75 6.26 21060 6.69 2105 6.31 2200 14352 6
2017-10-25 6.8 6.8 0 6.8 6.8 6.22 15730 6.79 2605 6.27 1500 9620 4
2017-10-24 6.8 6.8 -6.8 0 0 0 4530 6.86 1380 6.28 0 0 0
2017-10-23 6.8 6.8 -6.8 0 0 0 4530 6.86 1380 6.3 0 0 0
2017-10-22 6.8 6.8 0.03 6.83 6.83 6.25 4530 6.86 1380 6.3 1400 8983 4
2017-10-19 6.54 6.8 0.26 6.8 6.8 6.76 4030 6.89 3135 6.2 302000 2053560 5
2017-10-18 6.19 6.54 0.51 6.7 6.7 6.35 3165 6.73 4590 6.14 5391 35246 9
2017-10-17 5.98 6.19 0.33 6.31 6.32 6 3225 6.34 2988 6 4100 25390 4
2017-10-16 6.03 5.98 -0.03 6 6.05 5.91 3935 6.34 3123 6 1717 10265 4
2017-10-15 6.03 6.03 0.06 6.09 6.32 6.05 3935 6.34 3140 6.05 810 4937 4
2017-10-12 6.04 6.03 -0.03 6.01 6.07 6.01 3625 6.3 2220 5.84 1800 10855 3
2017-10-11 6.02 6.04 -0.02 6 6.2 5.91 4285 6.3 2560 5.91 3850 23248 9
2017-10-10 6 6.02 0.1 6.1 6.1 6 3635 6.2 4335 5.83 2400 14440 4
2017-10-09 6 6 -0.12 5.88 5.89 5.88 3685 6.18 5275 5.88 1280 7529 2
2017-10-02 6 6 -0.12 5.88 6.02 5.88 1385 6.35 2600 5.86 1500 8988 3
2017-10-01 6.11 6 -0.11 6 6 6 4196 6.35 2600 5.84 2300 13800 2
2017-09-27 6.35 6.11 -0.24 6.11 6.11 6.11 10217 6.19 4220 5.9 5650 34522 3
2017-09-26 6.35 6.35 0 6.35 6.35 6.35 7012 6.35 2653 5.84 1000 6350 1
2017-09-25 6.35 6.35 -0.05 6.3 6.3 6.3 5410 6.49 2653 5.86 1000 6300 1
2017-09-24 6.35 6.35 -6.35 0 0 0 2410 6.52 1653 5.84 0 0 0
2017-09-20 6.35 6.35 -6.35 0 0 0 2410 6.52 1280 5.88 0 0 0
2017-09-19 6.35 6.35 0.34 6.69 6.69 6.69 3795 6.42 1280 5.86 395 2642 3
2017-09-18 5.86 6.35 0.5 6.36 6.36 6.34 1000 6.44 5015 5.87 1929 12246 4
2017-09-17 6 5.86 -0.15 5.85 5.86 5.85 2314 6.35 5583 5.85 2117 12402 6
2017-09-14 6 6 -0.19 5.81 5.81 5.81 1319 6.19 5045 5.85 200 1162 1
2017-09-13 5.78 6 0.21 5.99 6.01 5.85 1184 6.24 4195 5.8 3820 22903 13
2017-09-12 5.78 5.78 0.02 5.8 5.81 5.8 1784 6.27 4195 5.8 1555 9027 2
2017-09-11 5.78 5.78 0 5.78 5.78 5.78 1034 6.26 4695 5.8 800 4624 1
2017-09-10 5.85 5.78 -0.09 5.76 5.8 5.76 1034 6.29 4740 5.75 1800 10408 2
2017-09-07 5.85 5.85 0.15 6 6 6 934 6.27 4240 5.75 640 3840 1
2017-09-06 5.85 5.85 -5.85 0 0 0 205 6.27 4240 5.75 0 0 0
2017-09-05 5.85 5.85 -0.53 5.32 5.32 5.32 205 6.32 4231 5.75 9 48 1
2017-08-30 5.85 5.85 0 5.85 5.85 5.85 1729 6.27 3000 5.77 500 2925 2
2017-08-29 5.85 5.85 -5.85 0 0 0 2200 6.31 4006 5.85 0 0 0
2017-08-28 5.85 5.85 -5.85 0 0 0 2200 6.24 3006 5.72 0 0 0
2017-08-27 6.25 5.85 -0.48 5.77 6.14 5.75 1080 6.47 2000 5.71 16529 96749 15
2017-08-24 6.82 6.25 -0.68 6.14 6.96 6.14 2080 6.49 0 0 13300 83165 31
2017-08-22 5.81 6.22 0.49 6.3 6.3 5.93 1800 6.37 1855 5.61 1952 12147 4
2017-08-21 5.81 5.81 -5.81 0 0 0 3298 6.3 8128 5.93 0 0 0
2017-08-20 5.81 5.81 -5.81 0 0 0 2005 6.29 8408 5.91 0 0 0
2017-08-17 5.77 5.81 0.04 5.81 5.85 5.81 1205 6.29 6218 5.81 7997 46463 2
2017-08-16 5.91 5.77 -0.2 5.71 5.9 5.71 1200 6.3 1140 5.62 4805 27715 9
2017-08-13 6.23 6.23 0.37 6.6 6.6 6.12 4217 6.59 5630 6.12 5600 34872 9
2017-08-10 6.23 6.23 0.12 6.35 6.35 6.35 3190 6.65 8267 6.36 63 400 1
2017-08-09 6.23 6.23 0.37 6.6 6.6 6.6 3830 6.65 8267 6.25 10 66 1
2017-08-08 6.23 6.23 0.05 6.28 6.28 6.27 2000 6.65 5267 6.14 1176 7375 4
2017-08-07 5.7 6.23 0.55 6.25 6.25 5.75 700 6.27 4927 6.16 2029 12637 4
2017-08-06 5.7 5.7 -5.7 0 0 0 2454 6.25 7796 5.8 0 0 0
2017-08-03 5.7 5.7 -5.7 0 0 0 900 6.26 6296 5.75 0 0 0
2017-08-02 5.7 5.7 0.01 5.71 5.76 5.71 200 6.24 4796 5.71 700 4022 2
2017-07-27 5.85 5.7 -0.15 5.7 5.71 5.7 1700 6.38 3766 5.7 2000 11405 5
2017-07-26 5.98 5.85 -0.23 5.75 5.86 5.75 1700 6.47 1766 5.7 3008 17598 4
2017-07-25 6.08 5.98 -0.31 5.77 6.6 5.77 2500 6.55 466 5.7 5755 34403 11
2017-07-24 5.61 6.08 0.56 6.17 6.17 5.85 0 0 15551 5.7 10554 64202 10
2017-07-17 5.77 5.71 -0.07 5.7 5.72 5.7 3855 5.75 7022 5.6 4804 27423 5
2017-07-16 5.77 5.77 -5.77 0 0 0 1455 6.2 6156 5.7 0 0 0
2017-07-12 5.44 5.44 0.12 5.56 5.68 5.56 2715 5.78 6156 5.54 1631 9236 3
2017-07-11 5.44 5.44 -0.04 5.4 5.55 5.4 3242 5.65 2350 5.45 12240 66610 13
2017-07-10 5.44 5.44 0.16 5.6 5.6 5.46 1715 5.79 3487 5.55 900 5012 4
2017-07-09 5.44 5.44 -5.44 0 0 0 2415 5.79 2288 5.4 0 0 0
2017-07-02 5.31 5.31 -5.31 0 0 0 2915 5.5 2260 5.32 0 0 0
2017-06-28 5.31 5.31 -5.31 0 0 0 2700 5.5 1260 5.32 0 0 0
2017-06-22 5.31 5.31 -5.31 0 0 0 2700 5.5 2260 5.32 0 0 0
2017-06-21 5.31 5.31 -5.31 0 0 0 3027 5.5 4260 5.32 0 0 0
2017-06-20 5.5 5.31 -0.2 5.3 5.33 5.3 6487 5.5 3260 5 10615 56356 7
2017-06-19 5.5 5.5 -5.5 0 0 0 6487 5.5 3799 5.32 0 0 0
2017-06-18 5.5 5.5 -5.5 0 0 0 4460 5.79 3799 5.32 0 0 0
2017-06-15 5.5 5.5 -5.5 0 0 0 4460 5.79 1959 5.31 0 0 0
2017-06-14 5.5 5.5 -0.1 5.4 5.4 5.4 4460 5.79 1959 5.31 750 4050 1
2017-06-13 5.5 5.5 -5.5 0 0 0 4460 5.79 2809 5.4 0 0 0
2017-06-12 5.5 5.5 -5.5 0 0 0 4460 5.79 2728 5.35 0 0 0
2017-06-11 5.5 5.5 -5.5 0 0 0 4470 5.79 2468 5.35 0 0 0
2017-06-08 5.5 5.5 -5.5 0 0 0 3470 5.88 2468 5.35 0 0 0
2017-06-07 5.5 5.5 -0.1 5.4 5.4 5.4 3470 5.88 2468 5.35 650 3510 1
2017-06-06 5.5 5.5 -5.5 0 0 0 6470 5.5 3268 5.4 0 0 0
2017-06-04 5.5 5.5 -5.5 0 0 0 6470 5.5 2728 5.35 0 0 0
2017-06-01 5.5 5.5 -0.1 5.4 5.4 5.4 4470 5.5 2728 5.35 1000 5400 1
2017-05-31 5.4 5.5 0.1 5.5 5.5 5.5 1250 5.89 2628 5.35 2000 11000 2
2017-05-30 5.4 5.4 -5.4 0 0 0 8465 5.5 2728 5.35 0 0 0
2017-05-28 5.5 5.5 -5.5 0 0 0 8965 5.5 3468 5.35 0 0 0
2017-05-25 5.5 5.5 0.14 5.64 5.64 5.49 8965 5.5 3468 5.35 8500 46724 5
2017-05-24 5.4 5.5 0.1 5.5 5.5 5.5 8519 5.5 3199 5.2 5000 27500 1
2017-05-22 5.4 5.4 0 5.4 5.4 5.36 3414 5.74 1369 5.36 2900 15652 6
2017-05-21 5.4 5.4 0 5.4 5.41 5.4 2715 5.89 2207 5.36 1150 6212 2
2017-05-18 5.4 5.4 -5.4 0 0 0 715 5.84 1897 5.35 0 0 0
2017-05-17 5.49 5.4 -0.09 5.4 5.4 5.4 1715 5.9 1198 5.35 4652 25121 6
2017-05-16 5.39 5.49 -0.04 5.35 5.92 5.35 5867 5.4 1788 5.35 2841 15589 9
2017-05-15 5.39 5.39 0.01 5.4 5.41 5.4 915 5.91 7092 5.4 1140 6165 2
2017-05-14 5.39 5.39 0.01 5.4 5.41 5.4 915 5.91 3360 5.4 960 5186 2
2017-05-11 5.39 5.39 -5.39 0 0 0 215 5.91 2320 5.35 0 0 0
2017-05-10 5.48 5.39 -0.12 5.36 5.42 5.36 210 6.02 3429 5.32 2678 14440 4
2017-05-04 5.57 5.62 0.22 5.79 5.8 5.45 3465 5.89 898 5.13 2430 13655 6
2017-05-03 5.57 5.57 -5.57 0 0 0 3265 5.89 4748 5.46 0 0 0
2017-05-02 5.57 5.57 0.31 5.88 5.89 5.88 3265 5.89 3698 5.45 1415 8332 3
2017-04-30 5.57 5.57 -0.02 5.55 5.55 5.55 4480 5.89 2000 5.05 600 3330 1
2017-04-27 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-26 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-24 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-23 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-20 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-19 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-18 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-13 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-12 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-11 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-04-10 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-04-09 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-04-06 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-04-05 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-04-04 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-04-03 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-04-02 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-03-30 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-03-29 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-03-28 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-03-27 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-03-26 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-03-23 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-03-22 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-03-21 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-03-20 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-03-19 0 5.57 0 0 0 0 0 0 0 0 0 0 0
2017-03-16 5.57 5.57 -5.57 0 0 0 0 0 0 0 0 0 0
2017-03-12 6.15 6.15 -0.25 5.9 5.9 5.9 7905 6.15 340 5.55 500 2950 1
2017-03-02 6.72 6.15 -0.53 6.19 6.2 6.05 20054 6.19 0 0 5558 34208 9
2017-03-01 6.72 6.72 -6.72 0 0 0 13909 6.69 0 0 0 0 0
2017-02-20 0 6.72 0 0 0 0 0 0 0 0 0 0 0
2017-02-19 0 6.72 0 0 0 0 0 0 0 0 0 0 0
2017-02-16 6.72 6.72 -6.72 0 0 0 0 0 0 0 0 0 0
2017-02-15 0 6.72 0 0 0 0 0 0 0 0 0 0 0
2017-02-14 0 6.72 0 0 0 0 0 0 0 0 0 0 0
2017-02-13 0 6.72 0 0 0 0 0 0 0 0 0 0 0
2017-02-12 6.72 6.72 -6.72 0 0 0 0 0 0 0 0 0 0
2017-02-09 0 6.72 0 0 0 0 0 0 0 0 0 0 0
2017-02-08 0 13.44 0 0 0 0 0 0 0 0 0 0 0
2017-02-07 0 13.44 0 0 0 0 0 0 0 0 0 0 0
2017-02-06 0 13.44 0 0 0 0 0 0 0 0 0 0 0
2017-02-05 0 13.44 0 0 0 0 0 0 0 0 0 0 0
2017-02-02 13.44 13.44 -13.44 0 0 0 0 0 0 0 0 0 0
2017-02-01 0 13.44 0 0 0 0 0 0 0 0 0 0 0
2017-01-31 13.44 13.44 -13.44 0 0 0 0 0 0 0 0 0 0
2017-01-30 13.44 13.44 -13.44 0 0 0 0 0 0 0 0 0 0
2017-01-29 0 13.44 0 0 0 0 0 0 0 0 0 0 0
2017-01-26 0 13.44 0 0 0 0 0 0 0 0 0 0 0
2017-01-24 0 13.44 0 0 0 0 0 0 0 0 0 0 0
2017-01-23 0 13.44 0 0 0 0 0 0 0 0 0 0 0
2017-01-22 13.44 13.44 -13.44 0 0 0 0 0 0 0 0 0 0
2017-01-19 13.44 13.44 -13.44 0 0 0 0 0 0 0 0 0 0
2017-01-18 13.44 13.44 -13.44 0 0 0 0 0 0 0 0 0 0
2017-01-17 13.44 13.44 -13.44 0 0 0 0 0 0 0 0 0 0
2017-01-16 13.44 13.44 -13.44 0 0 0 0 0 0 0 0 0 0
2017-01-15 12.72 13.44 0.78 13.5 13.5 12.99 7438 13.5 1290 12.18 19662 264286 18
2017-01-12 12 12.72 1 13 13 12 935 13 3047 13 3427 43606 4
2017-01-11 11.94 12 0.06 12 12 11.98 4362 12 2312 11.5 3741 44885 8
2017-01-10 11.94 11.94 -11.94 0 0 0 7523 11.99 2200 11.5 0 0 0
2017-01-09 11.94 11.94 -11.94 0 0 0 9083 11.99 310 11.31 0 0 0
2017-01-08 11.94 11.94 0.06 12 12 12 9083 12 450 11.3 500 6000 1
2017-01-05 11.94 11.94 -11.94 0 0 0 8023 12 200 10.76 0 0 0
2016-12-26 11.94 11.94 -11.94 0 0 0 0 0 0 0 0 0 0
2016-12-25 0 11.94 0 0 0 0 0 0 0 0 0 0 0
2016-12-22 11.94 11.94 -11.94 0 0 0 0 0 0 0 0 0 0
2016-12-21 11.94 11.94 -11.94 0 0 0 0 0 0 0 0 0 0
2016-12-20 11.94 11.94 -11.94 0 0 0 0 0 0 0 0 0 0
2016-12-19 11.94 11.94 -11.94 0 0 0 0 0 0 0 0 0 0
2016-12-18 11.94 11.94 -11.94 0 0 0 0 0 0 0 0 0 0
2016-12-15 11.94 11.94 0.06 12 12 12 7983 11.9 1100 11.42 150 1800 2
2016-12-14 11.04 11.94 0.96 12 12 11.93 5038 12 2409 11.4 882 10533 5
2016-12-12 11.04 11.04 0.24 11.28 11.28 11.28 7518 11.46 2759 11.3 500 5640 1
2016-12-08 11.04 11.04 -11.04 0 0 0 7518 11.48 3082 11.25 0 0 0
2016-12-07 11.04 11.04 -11.04 0 0 0 7863 11.92 2537 11.01 0 0 0
2016-12-06 11.22 11.04 -0.31 10.91 11.12 10.91 7923 11.96 2077 10.91 1277 14095 3
2016-12-05 11.22 11.22 -11.22 0 0 0 7923 11.97 1749 11.12 0 0 0
2016-12-04 11.22 11.22 -11.22 0 0 0 7423 11.98 1449 11.11 0 0 0
2016-12-01 11.22 11.22 -11.22 0 0 0 3078 11.99 949 10.91 0 0 0
2016-11-30 11.22 11.22 -11.22 0 0 0 3453 11.94 2572 10.91 0 0 0
2016-11-29 11.22 11.22 -11.22 0 0 0 3465 11.96 2022 10.9 0 0 0
2016-11-28 11.22 11.22 -11.22 0 0 0 3465 11.96 2022 10.9 0 0 0
2016-11-27 11.22 11.22 -11.22 0 0 0 3465 11.96 1572 10.9 0 0 0
2016-11-15 0 11.16 0 0 0 0 3177 11.97 2374 10.95 0 0 0
2016-11-14 11.16 11.16 -11.16 0 0 0 2466 11.98 3274 10.96 0 0 0
2016-11-13 11.16 11.16 0.04 11.2 11.99 11.2 1500 12 1374 10.95 169 1901 2
2016-11-10 11.16 11.16 -11.16 0 0 0 2499 12 974 10.6 0 0 0
2016-10-05 11.5 11.5 -11.5 0 0 0 2560 11.5 200 10.38 0 0 0
2016-10-04 11.5 11.5 -11.5 0 0 0 2560 11.5 200 10.38 0 0 0
2016-10-03 11.5 11.5 -11.5 0 0 0 2560 11.5 133 10.41 0 0 0
2016-09-29 11.5 11.5 -1.14 10.36 11 10.36 6850 11.89 53 10.36 77 804 2
2016-09-26 11.5 11.5 -11.5 0 0 0 6424 11.88 130 10.5 0 0 0
2016-09-25 11.5 11.5 -11.5 0 0 0 555 11.88 460 10.5 0