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 %

Al Moasher for Programming and Information Dissemination

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 2.37 2.37 -2.37 0 0 0 392226 2.14 0 0 0 0 0
2022-01-09 2.37 2.37 -2.37 0 0 0 403031 2.14 0 0 0 0 0
2022-01-05 2.37 2.37 -0.23 2.14 2.14 2.14 342061 2.14 0 0 5 11 2
2022-01-04 2.37 2.37 -2.37 0 0 0 370708 2.14 0 0 0 0 0
2022-01-03 2.37 2.37 -2.37 0 0 0 343006 2.14 0 0 0 0 0
2022-01-02 2.37 2.37 -2.37 0 0 0 397674 2.14 0 0 0 0 0
2021-12-30 2.37 2.37 -0.23 2.14 2.14 2.14 517601 2.14 0 0 1000 2140 4
2021-12-29 2.37 2.37 -0.23 2.14 2.14 2.14 523900 2.14 0 0 2000 4280 1
2021-12-28 2.37 2.37 -0.23 2.14 2.14 2.14 616211 2.14 0 0 230 492 3
2021-12-27 2.37 2.37 -2.37 0 0 0 627997 2.14 0 0 0 0 0
2021-12-26 2.37 2.37 -2.37 0 0 0 622955 2.14 0 0 0 0 0
2021-12-23 2.37 2.37 -2.37 0 0 0 608094 2.14 0 0 0 0 0
2021-12-22 2.37 2.37 -0.23 2.14 2.14 2.14 637680 2.14 0 0 1439 3080 5
2021-12-21 2.37 2.37 -2.37 0 0 0 623690 2.14 0 0 0 0 0
2021-12-20 2.37 2.37 -2.37 0 0 0 631037 2.14 0 0 0 0 0
2021-12-19 2.37 2.37 -2.37 0 0 0 630970 2.14 0 0 0 0 0
2021-12-16 2.37 2.37 -2.37 0 0 0 579822 2.14 0 0 0 0 0
2021-12-15 2.37 2.37 -0.23 2.14 2.14 2.14 585295 2.14 0 0 2999 6418 11
2021-12-14 2.37 2.37 -0.23 2.14 2.14 2.14 579345 2.14 0 0 10 21 1
2021-12-13 2.37 2.37 -0.23 2.14 2.14 2.14 596222 2.14 0 0 1000 2140 1
2021-12-12 2.37 2.37 -0.23 2.14 2.14 2.14 599885 2.14 0 0 3 6 2
2021-12-09 2.37 2.37 -0.23 2.14 2.14 2.14 598297 2.14 0 0 5920 12669 11
2021-12-08 2.37 2.37 -2.37 0 0 0 584666 2.14 0 0 0 0 0
2021-12-07 2.37 2.37 -2.37 0 0 0 400024 2.14 0 0 0 0 0
2021-12-06 2.37 2.37 -0.23 2.14 2.14 2.14 408828 2.14 0 0 1000 2140 3
2021-12-05 2.37 2.37 -0.23 2.14 2.14 2.14 424730 2.14 0 0 2120 4537 6
2021-12-02 2.37 2.37 -2.37 0 0 0 345519 2.14 0 0 0 0 0
2021-12-01 2.37 2.37 -0.23 2.14 2.14 2.14 382689 2.14 0 0 348 744 3
2021-11-30 2.37 2.37 -2.37 0 0 0 359388 2.14 0 0 0 0 0
2021-11-29 2.37 2.37 -2.37 0 0 0 336529 2.14 0 0 0 0 0
2021-11-28 2.37 2.37 -2.37 0 0 0 324814 2.14 0 0 0 0 0
2021-11-25 2.37 2.37 -0.23 2.14 2.14 2.14 352303 2.14 0 0 467 999 1
2021-11-24 2.37 2.37 -0.23 2.14 2.14 2.14 406815 2.14 0 0 514 1100 2
2021-11-23 2.37 2.37 -0.23 2.14 2.14 2.14 401527 2.14 0 0 1 2 1
2021-11-22 2.37 2.37 -2.37 0 0 0 377041 2.14 0 0 0 0 0
2021-11-21 2.37 2.37 -2.37 0 0 0 404085 2.14 0 0 0 0 0
2021-11-18 2.37 2.37 -0.23 2.14 2.14 2.14 418915 2.14 0 0 558 1194 5
2021-11-17 2.37 2.37 -0.23 2.14 2.14 2.14 519168 2.14 0 0 50 108 2
2021-11-16 2.37 2.37 -2.37 0 0 0 521627 2.14 0 0 0 0 0
2021-11-15 2.37 2.37 -2.37 0 0 0 499395 2.14 0 0 0 0 0
2021-11-14 2.37 2.37 -2.37 0 0 0 437770 2.14 0 0 0 0 0
2021-11-11 2.37 2.37 -2.37 0 0 0 439359 2.14 0 0 0 0 0
2021-11-10 2.37 2.37 -0.23 2.14 2.14 2.14 440265 2.14 0 0 46 98 1
2021-11-09 2.37 2.37 -0.23 2.14 2.14 2.14 467298 2.14 0 0 34 73 1
2021-11-08 2.37 2.37 -2.37 0 0 0 469295 2.14 0 0 0 0 0
2021-11-07 2.37 2.37 -0.23 2.14 2.14 2.14 399011 2.14 0 0 799 1710 3
2021-11-04 2.37 2.37 -2.37 0 0 0 554980 2.14 0 0 0 0 0
2021-11-03 2.37 2.37 -0.23 2.14 2.14 2.14 605257 2.14 0 0 7385 15805 11
2021-11-02 2.37 2.37 -0.23 2.14 2.14 2.14 652156 2.14 0 0 6054 12955 7
2021-11-01 2.37 2.37 -0.23 2.14 2.14 2.14 528721 2.14 0 0 23559 50416 16
2021-10-31 2.37 2.37 -0.23 2.14 2.14 2.14 487786 2.14 115 2.14 34133 73045 19
2021-10-28 2.63 2.37 -0.26 2.37 2.65 2.37 403197 2.37 50 2.37 90765 215486 45
2021-10-27 2.92 2.63 -0.29 2.63 3.05 2.63 363277 2.63 0 0 270418 732367 90
2021-10-26 2.82 2.92 0.18 3 3.08 2.7 145914 2.99 162520 2.92 322820 923148 137
2021-10-25 2.57 2.82 0.25 2.82 2.82 2.6 0 0 141652 2.82 280341 788638 106
2021-10-24 2.34 2.57 0.23 2.57 2.57 2.4 0 0 172947 2.57 159057 403732 67
2021-10-20 2.31 2.34 0.12 2.43 2.5 2.08 83933 2.45 91907 2.43 165774 365648 79
2021-10-14 2.31 2.31 0.23 2.54 2.54 2.36 0 0 0 0 149298 378106 51
2021-10-13 2.1 2.31 0.21 2.31 2.31 1.94 0 0 218096 2.31 200371 434389 76
2021-10-12 1.98 2.1 0.12 2.1 2.14 1.79 151408 2.14 350162 2.11 214515 410096 98
2021-10-11 2.19 1.98 -0.21 1.98 2.23 1.98 272367 1.98 0 0 221882 453758 69
2021-10-10 2.03 2.19 0.14 2.17 2.23 2.06 91768 2.17 71368 2.17 149975 331213 89
2021-10-06 1.845 2.029 0.184 2.029 2.029 1.84 0 0 115461 2.029 387052 776576 118
2021-10-05 1.678 1.845 0.167 1.845 1.845 1.845 0 0 204292 1.845 90680 167306 18
2021-10-04 1.678 1.678 0.167 1.845 1.845 1.845 0 0 414528 1.845 43900 80997 11
2021-10-03 1.526 1.678 0.152 1.678 1.678 1.5 0 0 253060 1.678 247564 409483 70
2021-09-30 1.58 1.526 0.05 1.63 1.738 1.44 149135 1.595 94340 1.49 231626 383550 106
2021-09-29 1.437 1.58 0.143 1.58 1.58 1.58 0 0 86542 1.58 95046 150173 37
2021-09-28 1.307 1.437 0.13 1.437 1.437 1.437 0 0 115182 1.437 105000 150887 28
2021-09-27 1.189 1.307 0.118 1.307 1.307 1.3 0 0 141202 1.307 115104 150390 43
2021-09-26 1.081 1.189 0.108 1.189 1.189 1.142 0 0 201050 1.189 127444 151249 29
2021-09-23 1.01 1.081 0.1 1.11 1.11 0.911 68173 1.11 138782 1.081 263237 266899 49
2021-09-22 1.01 1.01 -0.1 0.91 0.91 0.91 176388 0.964 43273 0.911 1173 1067 1
2021-09-21 1.01 1.01 -1.01 0 0 0 44879 0.964 1173 0.91 0 0 0
2021-09-20 1.01 1.01 -0.1 0.91 0.92 0.91 62994 0.964 1173 0.91 44018 40380 6
2021-09-19 1.01 1.01 -0.09 0.92 0.969 0.909 100788 0.965 35866 0.92 741 699 5
2021-09-16 1.01 1.01 -1.01 0 0 0 151027 0.96 10400 0.91 0 0 0
2021-09-15 1.01 1.01 -1.01 0 0 0 277034 0.966 16509 0.909 0 0 0
2021-09-14 1.01 1.01 -0.101 0.909 0.999 0.909 323300 0.989 28915 0.909 500 491 2
2021-09-13 1.01 1.01 -0.01 1 1 0.909 234136 0.989 13722 0.91 29877 27159 10
2021-09-12 1.01 1.01 -1.01 0 0 0 183235 1.009 0 0 0 0 0
2021-09-09 1.01 1.01 -1.01 0 0 0 249679 1.01 10000 0.91 0 0 0
2021-09-08 1.01 1.01 -1.01 0 0 0 214895 1.026 12222 0.909 0 0 0
2021-09-07 1.01 1.01 0.018 1.028 1.029 1.028 195948 1.028 15555 0.91 29916 30753 2
2021-09-06 1.01 1.01 -0.101 0.909 1.03 0.909 89547 1.029 10658 0.972 5041 4587 4
2021-09-05 1.01 1.01 -0.038 0.972 0.98 0.972 122538 1.03 6003 0.972 25596 24960 7
2021-09-02 1.01 1.01 0.02 1.03 1.055 0.96 118747 1.053 12200 0.96 11875 11544 4
2021-09-01 1.01 1.01 -0.05 0.96 1.056 0.96 167805 1.054 1000 0.96 5612 5441 8
2021-08-31 1.01 1.01 -0.05 0.96 0.96 0.96 116166 1.058 5793 0.965 14922 14325 2
2021-08-30 1.01 1.01 -1.01 0 0 0 131482 1.054 12700 0.96 0 0 0
2021-08-29 1.01 1.01 -0.045 0.965 0.966 0.965 110681 1.06 45762 0.965 30250 29211 4
2021-08-26 1.01 1.01 -0.044 0.966 0.966 0.966 0 0 40340 0.966 17 16 1
2021-08-25 1.01 1.01 0.05 1.06 1.06 0.961 83500 1.06 71572 0.965 18835 19593 8
2021-08-24 1.01 1.01 -0.049 0.961 1.049 0.961 5854 1.048 15407 0.961 10000 9627 3
2021-08-23 1.01 1.01 0.05 1.06 1.06 0.961 0 0 68241 1.06 18285 19066 8
2021-08-22 0.962 1.01 0.048 1.01 1.01 1.01 0 0 43667 1.01 106333 107396 3
2021-08-19 0.962 0.962 0.037 0.999 1.01 0.929 104333 1 17300 0.93 9269 9117 6
2021-08-18 0.925 0.962 0.046 0.971 0.971 0.95 0 0 18352 0.925 111650 107352 4
2021-08-17 0.881 0.925 0.044 0.925 0.925 0.925 0 0 47641 0.882 108150 100039 2
2021-08-16 0.909 0.881 0.011 0.92 0.954 0.866 10000 0.95 44979 0.92 204219 179938 11
2021-08-15 0.909 0.909 0.045 0.954 0.954 0.949 0 0 50283 0.954 5179 4940 2
2021-08-11 0.909 0.909 0.045 0.954 0.954 0.873 0 0 46977 0.91 31088 29461 10
2021-08-10 0.909 0.909 0.045 0.954 0.954 0.954 0 0 36126 0.954 9669 9224 5
2021-08-09 0.909 0.909 0.045 0.954 0.954 0.954 0 0 53570 0.949 33000 31482 6
2021-08-08 0.913 0.909 -0.045 0.868 0.958 0.868 0 0 63314 0.91 276611 251495 20
2021-08-05 0.913 0.913 0.045 0.958 0.958 0.958 0 0 44800 0.958 37000 35446 3
2021-08-04 0.905 0.913 0.045 0.95 0.95 0.863 0 0 139246 0.95 285145 260402 21
2021-08-03 0.862 0.905 0.043 0.905 0.905 0.905 0 0 54138 0.905 115706 104714 4
2021-08-02 0.862 0.862 0.043 0.905 0.905 0.905 0 0 349459 0.905 18339 16596 5
2021-08-01 0.862 0.862 -0.862 0 0 0 0 0 480941 0.905 0 0 0
2021-07-29 0.862 0.862 0.043 0.905 0.905 0.905 0 0 548492 0.905 10100 9141 2
2021-07-28 0.821 0.862 0.041 0.862 0.862 0.862 0 0 176974 0.862 133736 115280 5
2021-07-27 0.785 0.821 0.039 0.824 0.824 0.8 0 0 77092 0.8 121776 100010 5
2021-07-26 0.785 0.785 0.039 0.824 0.824 0.82 0 0 52748 0.774 6500 5346 3
2021-07-25 0.785 0.785 0.039 0.824 0.824 0.823 0 0 39841 0.79 34885 28731 9
2021-07-18 0.785 0.785 0.035 0.82 0.822 0.771 22385 0.82 40591 0.773 16877 13838 8
2021-07-15 0.785 0.785 0.035 0.82 0.82 0.82 43644 0.819 88750 0.772 590 484 2
2021-07-14 0.785 0.785 0.035 0.82 0.824 0.77 32374 0.819 62801 0.77 30141 23781 8
2021-07-13 0.785 0.785 0.038 0.823 0.823 0.766 0 0 86201 0.823 70839 55461 19
2021-07-12 0.785 0.785 0.034 0.819 0.824 0.75 29933 0.819 80650 0.756 3160 2560 6
2021-07-11 0.785 0.785 0.038 0.823 0.824 0.819 34159 0.823 75500 0.77 41387 34069 16
2021-07-08 0.785 0.785 0.039 0.824 0.824 0.819 0 0 60267 0.819 43005 35436 6
2021-07-07 0.785 0.785 0.039 0.824 0.824 0.823 0 0 312508 0.824 98940 81523 23
2021-07-06 0.749 0.785 0.037 0.786 0.786 0.73 0 0 122860 0.786 127435 100021 42
2021-07-05 0.749 0.749 -0.022 0.727 0.786 0.727 11671 0.786 57999 0.728 45901 36078 9
2021-07-04 0.716 0.749 0.035 0.751 0.751 0.72 0 0 72683 0.751 133558 100003 19
2021-06-30 0.716 0.716 0.012 0.728 0.728 0.728 128006 0.724 20979 0.685 20 15 2
2021-06-29 0.716 0.716 -0.716 0 0 0 100435 0.726 23979 0.685 0 0 0
2021-06-28 0.716 0.716 -0.031 0.685 0.729 0.681 157785 0.728 36234 0.685 16001 11353 6
2021-06-27 0.716 0.716 -0.716 0 0 0 137327 0.729 23330 0.682 0 0 0
2021-06-24 0.716 0.716 -0.035 0.681 0.682 0.681 138735 0.724 29500 0.682 14000 9535 2
2021-06-23 0.716 0.716 -0.034 0.682 0.682 0.682 145235 0.73 20500 0.682 2000 1364 1
2021-06-22 0.716 0.716 -0.031 0.685 0.685 0.685 178327 0.74 24500 0.682 1000 685 1
2021-06-21 0.716 0.716 -0.035 0.681 0.747 0.681 119528 0.685 22500 0.682 117455 80004 13
2021-06-20 0.716 0.716 0.028 0.744 0.744 0.681 114720 0.74 0 0 10000 7125 3
2021-06-17 0.716 0.716 -0.035 0.681 0.681 0.681 98646 0.744 0 0 78445 53420 10
2021-06-16 0.716 0.716 -0.034 0.682 0.685 0.682 54000 0.73 35681 0.682 13220 9020 7
2021-06-15 0.716 0.716 -0.033 0.683 0.683 0.683 127760 0.729 40036 0.682 4162 2843 2
2021-06-14 0.716 0.716 0.013 0.729 0.729 0.682 255385 0.729 44954 0.683 996 689 2
2021-06-13 0.716 0.716 -0.034 0.682 0.716 0.682 272641 0.745 43847 0.685 10027 6867 3
2021-06-10 0.716 0.716 -0.716 0 0 0 283811 0.746 1774 0.716 0 0 0
2021-06-09 0.716 0.716 0.004 0.72 0.751 0.72 68956 0.746 45000 0.685 14152 10193 5
2021-06-08 0.716 0.716 0.034 0.75 0.75 0.75 69443 0.748 8334 0.747 3 2 1
2021-06-07 0.687 0.716 0.034 0.721 0.721 0.654 0 0 76157 0.68 250996 179735 18
2021-06-06 0.687 0.687 -0.687 0 0 0 160496 0.687 13564 0.654 0 0 0
2021-06-03 0.687 0.687 -0.687 0 0 0 169050 0.687 43602 0.654 0 0 0
2021-06-02 0.687 0.687 -0.034 0.653 0.653 0.653 169052 0.687 25500 0.654 4500 2939 1
2021-06-01 0.687 0.687 0.003 0.69 0.69 0.69 163685 0.69 20000 0.653 7610 5251 4
2021-05-31 0.687 0.687 0.032 0.719 0.719 0.66 105015 0.718 24710 0.715 7514 5306 8
2021-05-30 0.687 0.687 -0.687 0 0 0 116556 0.66 23000 0.653 0 0 0
2021-05-27 0.687 0.687 -0.027 0.66 0.66 0.653 59377 0.66 20000 0.653 20002 13061 2
2021-05-26 0.687 0.687 -0.687 0 0 0 55379 0.658 17810 0.656 0 0 0
2021-05-25 0.687 0.687 0.003 0.69 0.69 0.654 39507 0.69 32388 0.654 63001 41598 8
2021-05-24 0.687 0.687 -0.026 0.661 0.661 0.661 22131 0.67 150388 0.662 108 71 1
2021-05-23 0.687 0.687 0.034 0.721 0.721 0.721 1239 0.721 3306 0.666 11 8 1
2021-05-20 0.687 0.687 -0.026 0.661 0.721 0.66 6112 0.721 7805 0.672 138 100 4
2021-05-19 0.687 0.687 0.034 0.721 0.721 0.67 0 0 60073 0.721 16731 12053 4
2021-05-18 0.687 0.687 0.034 0.721 0.721 0.721 19291 0.72 86910 0.672 10000 7210 1
2021-05-17 0.687 0.687 0 0.687 0.687 0.687 0 0 38597 0.66 30000 20610 4
2021-05-11 0.687 0.687 -0.687 0 0 0 0 0 13595 0.69 0 0 0
2021-05-10 0.687 0.687 -0.687 0 0 0 0 0 3930 0.721 0 0 0
2021-05-09 0.687 0.687 -0.687 0 0 0 0 0 5103 0.687 0 0 0
2021-05-06 0.687 0.687 0.034 0.721 0.721 0.721 0 0 1420 0.721 50550 36447 4
2021-05-05 0.687 0.687 0.034 0.721 0.721 0.721 550 0.721 60000 0.655 77450 55842 5
2021-05-04 0.687 0.687 0.023 0.71 0.71 0.71 0 0 42953 0.7 4300 3053 1
2021-04-28 0.687 0.687 0.033 0.72 0.721 0.72 0 0 130190 0.72 44421 32027 4
2021-04-27 0.687 0.687 0.033 0.72 0.72 0.688 623 0.72 50000 0.653 27330 19199 4
2021-04-26 0.687 0.687 0.001 0.688 0.688 0.688 44813 0.7 34860 0.688 17190 11827 2
2021-04-25 0.687 0.687 0.033 0.72 0.72 0.71 39540 0.721 94530 0.673 35000 24900 2
2021-04-22 0.687 0.687 0.029 0.716 0.716 0.7 47516 0.716 55600 0.671 20000 14196 4
2021-04-21 0.687 0.687 -0.687 0 0 0 12226 0.716 51300 0.671 0 0 0
2021-04-20 0.687 0.687 0.028 0.715 0.715 0.715 44821 0.715 65000 0.671 15500 11083 4
2021-04-19 0.687 0.687 0.029 0.716 0.716 0.716 54576 0.715 62140 0.67 600 430 1
2021-04-18 0.687 0.687 0.021 0.708 0.708 0.708 99716 0.707 60000 0.67 90 63 9
2021-04-15 0.687 0.687 0.02 0.707 0.707 0.653 60335 0.707 0 0 75500 50929 6
2021-04-14 0.687 0.687 -0.007 0.68 0.68 0.68 40476 0.708 0 0 742 505 1
2021-04-13 0 0.687 0 0 0 0 40476 0.708 11493 0.68 0 0 0
2021-04-12 0.687 0.687 -0.687 0 0 0 40476 0.708 742 0.68 0 0 0
2021-04-11 0.687 0.687 -0.687 0 0 0 40476 0.708 742 0.68 0 0 0
2021-04-08 0.687 0.687 -0.687 0 0 0 40476 0.704 0 0 0 0 0
2021-04-07 0.687 0.687 -0.687 0 0 0 40476 0.704 0 0 0 0 0
2021-04-06 0.687 0.687 -0.034 0.653 0.653 0.653 39176 0.709 0 0 22745 14852 3
2021-04-05 0.687 0.687 -0.034 0.653 0.653 0.653 61921 0.653 0 0 35000 22855 1
2021-04-04 0.687 0.687 -0.687 0 0 0 46921 0.709 35000 0.653 0 0 0
2021-04-01 0.687 0.687 -0.034 0.653 0.653 0.653 28921 0.71 0 0 3000 1959 3
2021-03-31 0.687 0.687 0.023 0.71 0.71 0.71 1762 0.716 0 0 1254 890 1
2021-03-30 0.687 0.687 -0.687 0 0 0 21964 0.716 0 0 0 0 0
2021-03-29 0.687 0.687 -0.034 0.653 0.67 0.653 21964 0.717 0 0 44701 29210 6
2021-03-28 0.687 0.687 0.003 0.69 0.69 0.69 21964 0.717 0 0 11 8 1
2021-03-25 0.687 0.687 -0.033 0.654 0.654 0.654 21964 0.717 43455 0.654 45 29 2
2021-03-24 0.687 0.687 0.03 0.717 0.717 0.653 21964 0.717 43500 0.654 53971 35244 3
2021-03-23 0.687 0.687 -0.687 0 0 0 55233 0.653 0 0 0 0 0
2021-03-22 0.687 0.687 -0.034 0.653 0.653 0.653 1763 0.717 0 0 31300 20439 5
2021-03-21 0.687 0.687 0.003 0.69 0.69 0.69 4830 0.68 0 0 288 199 2
2021-03-18 0.687 0.687 -0.034 0.653 0.653 0.653 1763 0.717 0 0 10000 6530 1
2021-03-17 0.687 0.687 -0.687 0 0 0 11763 0.707 0 0 0 0 0
2021-03-16 0.687 0.687 0.028 0.715 0.715 0.653 10974 0.72 0 0 26467 17367 10
2021-03-15 0.687 0.687 -0.034 0.653 0.72 0.653 10974 0.72 9000 0.66 10494 6867 6
2021-03-14 0.687 0.687 -0.03 0.657 0.72 0.657 10000 0.721 0 0 19005 13468 7
2021-03-11 0.687 0.687 0.033 0.72 0.72 0.72 14467 0.72 0 0 28 20 1
2021-03-10 0.687 0.687 0.033 0.72 0.72 0.72 4495 0.72 3150 0.68 505 364 2
2021-03-09 0.687 0.687 -0.004 0.683 0.683 0.683 5000 0.72 3150 0.68 10000 6830 1
2021-03-08 0.687 0.687 -0.687 0 0 0 5000 0.72 3150 0.68 0 0 0
2021-03-07 0.687 0.687 0 0.687 0.687 0.687 5000 0.72 0 0 200 137 1
2021-03-04 0.687 0.687 0.034 0.721 0.721 0.68 0 0 0 0 29000 20740 7
2021-03-03 0.687 0.687 -0.02 0.667 0.721 0.667 5263 0.721 2250 0.666 23010 15474 7
2021-03-02 0.687 0.687 0.034 0.721 0.721 0.721 0 0 2550 0.721 39200 28263 5
2021-03-01 0.687 0.687 0.034 0.721 0.721 0.721 0 0 41770 0.721 37900 27326 4
2021-02-28 0.687 0.687 0.034 0.721 0.721 0.721 0 0 72900 0.721 32000 23072 6
2021-02-25 0.687 0.687 0.034 0.721 0.721 0.721 0 0 5887 0.666 62570 45113 10
2021-02-24 0.687 0.687 0.033 0.72 0.721 0.656 0 0 15887 0.666 51500 36299 9
2021-02-23 0.687 0.687 0.034 0.721 0.721 0.721 0 0 55003 0.721 122000 87962 21
2021-02-22 0.687 0.687 0.034 0.721 0.721 0.721 0 0 76440 0.721 50025 36069 12
2021-02-21 0.687 0.687 0.034 0.721 0.721 0.721 0 0 8187 0.688 50090 36115 14
2021-02-18 0.687 0.687 0.001 0.688 0.689 0.685 0 0 7087 0.688 42113 28910 5
2021-02-17 0.687 0.687 0.012 0.699 0.699 0.699 0 0 9200 0.685 10000 6990 1
2021-02-16 0.666 0.687 0.033 0.699 0.699 0.669 0 0 30450 0.685 166708 114463 26
2021-02-15 0.653 0.666 -0.012 0.641 0.68 0.635 51263 0.68 36382 0.632 224800 149750 30
2021-02-14 0.653 0.653 -0.022 0.631 0.68 0.631 138504 0.68 18582 0.631 94043 62880 12
2021-02-11 0.653 0.653 0.026 0.679 0.679 0.679 128998 0.68 37332 0.631 10000 6790 1
2021-02-10 0.653 0.653 0.027 0.68 0.68 0.68 160998 0.68 36512 0.628 2000 1359 3
2021-02-09 0.653 0.653 -0.653 0 0 0 157823 0.68 55032 0.626 0 0 0
2021-02-08 0.653 0.653 0.027 0.68 0.68 0.68 157823 0.68 55032 0.626 2000 1360 1
2021-02-07 0.653 0.653 0.027 0.68 0.68 0.626 147823 0.68 69032 0.629 37058 23417 6
2021-02-04 0.653 0.653 -0.028 0.625 0.68 0.625 133746 0.68 87986 0.631 10168 6704 7
2021-02-03 0.653 0.653 -0.032 0.621 0.68 0.621 260414 0.66 32732 0.621 91123 57447 14
2021-02-02 0.653 0.653 0.027 0.68 0.68 0.621 266926 0.679 36735 0.624 3400 2135 2
2021-02-01 0.653 0.653 0.027 0.68 0.68 0.622 202881 0.635 0 0 13646 8488 3
2021-01-31 0.653 0.653 -0.653 0 0 0 78617 0.65 5195 0.622 0 0 0
2021-01-27 0.653 0.653 -0.032 0.621 0.621 0.621 76577 0.68 0 0 38206 23726 4
2021-01-26 0.653 0.653 -0.032 0.621 0.653 0.621 76836 0.678 0 0 77904 49680 12
2021-01-25 0.653 0.653 0.025 0.678 0.678 0.652 76836 0.678 10021 0.65 6200 4178 2
2021-01-24 0.653 0.653 0.007 0.66 0.671 0.66 67036 0.671 21321 0.65 10041 6737 2
2021-01-21 0.653 0.653 -0.013 0.64 0.671 0.64 67036 0.671 17500 0.621 8050 5371 4
2021-01-20 0.653 0.653 -0.028 0.625 0.625 0.625 206271 0.671 49133 0.628 600 375 5
2021-01-19 0.653 0.653 -0.028 0.625 0.626 0.624 206271 0.671 22033 0.625 25637 16040 3
2021-01-18 0.653 0.653 -0.003 0.65 0.65 0.65 106271 0.68 0 0 3800 2470 2
2021-01-17 0.653 0.653 -0.023 0.63 0.65 0.63 73271 0.681 0 0 19500 12485 4
2021-01-14 0.653 0.653 -0.004 0.649 0.655 0.649 53271 0.682 1500 0.63 52500 34133 4
2021-01-13 0.653 0.653 -0.653 0 0 0 73271 0.684 52500 0.655 0 0 0
2021-01-12 0.653 0.653 -0.003 0.65 0.682 0.648 48549 0.682 40000 0.649 20000 13286 4
2021-01-11 0.653 0.653 -0.016 0.637 0.681 0.634 24459 0.682 28500 0.635 13000 8571 7
2021-01-10 0.653 0.653 -0.653 0 0 0 26809 0.681 39000 0.629 0 0 0
2021-01-06 0.653 0.653 -0.032 0.621 0.621 0.621 26809 0.681 0 0 500 311 1
2021-01-05 0.653 0.653 0.029 0.682 0.682 0.682 24459 0.682 0 0 541 369 2
2021-01-04 0.653 0.653 -0.653 0 0 0 25000 0.682 0 0 0 0 0
2021-01-03 0.653 0.653 -0.653 0 0 0 25000 0.682 785 0.623 0 0 0
2020-12-31 0.653 0.653 -0.023 0.63 0.63 0.63 0 0 0 0 12000 7560 1
2020-12-30 0.653 0.653 -0.653 0 0 0 26250 0.684 6714 0.622 0 0 0
2020-12-29 0.653 0.653 -0.018 0.635 0.635 0.635 0 0 6714 0.622 13000 8255 1
2020-12-28 0.653 0.653 0.032 0.685 0.685 0.68 0 0 0 0 36291 24809 7
2020-12-27 0.653 0.653 -0.032 0.621 0.621 0.621 10075 0.68 0 0 1400 869 1
2020-12-24 0.653 0.653 0.032 0.685 0.685 0.621 0 0 0 0 3000 1923 3
2020-12-23 0.622 0.653 0.031 0.653 0.653 0.652 0 0 0 0 186550 121808 17
2020-12-22 0.622 0.622 -0.022 0.6 0.622 0.6 0 0 0 0 49999 30365 4
2020-12-21 0.614 0.622 -0.03 0.584 0.644 0.584 0 0 0 0 268581 167184 30
2020-12-20 0.614 0.614 0.006 0.62 0.62 0.601 0 0 0 0 71635 43587 5
2020-12-17 0.591 0.614 0.029 0.62 0.62 0.595 0 0 45000 0.562 180001 110553 20
2020-12-16 0.591 0.591 0.029 0.62 0.62 0.61 0 0 121224 0.564 34315 21238 7
2020-12-15 0.591 0.591 0.027 0.618 0.618 0.617 0 0 0 0 14000 8648 4
2020-12-14 0.591 0.591 -0.591 0 0 0 0 0 0 0 0 0 0
2020-12-13 0.567 0.591 0.028 0.595 0.595 0.57 0 0 19815 0.539 216344 127827 26
2020-12-10 0.559 0.567 0.027 0.586 0.586 0.533 0 0 5000 0.533 255365 144871 20
2020-12-09 0.559 0.559 -0.559 0 0 0 5000 0.56 25609 0.533 0 0 0
2020-12-08 0.559 0.559 0.025 0.584 0.584 0.584 0 0 19815 0.532 20800 12147 4
2020-12-07 0.559 0.559 0.027 0.586 0.586 0.54 0 0 0 0 163397 95146 24
2020-12-06 0.536 0.559 0.026 0.562 0.562 0.55 0 0 105000 0.522 186691 104280 36
2020-12-03 0.536 0.536 0.024 0.56 0.56 0.52 41000 0.562 32000 0.522 92000 48076 10
2020-12-02 0.548 0.536 0.027 0.575 0.575 0.522 0 0 20671 0.522 251474 134867 41
2020-12-01 0.548 0.548 -0.018 0.53 0.53 0.522 14474 0.57 1191 0.521 60000 31683 6
2020-11-30 0.548 0.548 -0.548 0 0 0 14474 0.57 10191 0.525 0 0 0
2020-11-29 0.548 0.548 -0.025 0.523 0.526 0.523 13474 0.57 1191 0.521 14000 7361 3
2020-11-26 0.548 0.548 -0.022 0.526 0.526 0.526 13474 0.57 14391 0.526 1000 526 1
2020-11-25 0.548 0.548 -0.003 0.545 0.57 0.545 9958 0.575 45523 0.524 27150 15091 9
2020-11-24 0.548 0.548 -0.025 0.523 0.572 0.521 19958 0.56 6523 0.521 21587 11319 6
2020-11-23 0.548 0.548 0.008 0.556 0.556 0.521 0 0 8189 0.521 17000 9207 3
2020-11-22 0.548 0.548 -0.027 0.521 0.575 0.521 0 0 9857 0.521 55571 31096 21
2020-11-19 0.548 0.548 0.027 0.575 0.575 0.56 0 0 19815 0.521 82600 46670 6
2020-11-18 0.548 0.548 0.027 0.575 0.575 0.521 0 0 15290 0.521 14000 7852 12
2020-11-17 0.548 0.548 0.027 0.575 0.575 0.575 1506 0.575 17890 0.521 11420 6567 7
2020-11-16 0.548 0.548 0.002 0.55 0.55 0.55 11001 0.575 22040 0.53 14950 8223 3
2020-11-15 0.548 0.548 0.027 0.575 0.575 0.521 11051 0.574 26219 0.53 20324 11469 7
2020-11-12 0.548 0.548 -0.027 0.521 0.575 0.521 0 0 19815 0.521 15524 8852 7
2020-11-11 0.563 0.548 -0.026 0.537 0.58 0.537 0 0 0 0 76973 42198 13
2020-11-10 0.537 0.563 -0.015 0.522 0.563 0.522 0 0 6730 0.521 96000 54007 4
2020-11-09 0.537 0.537 0.026 0.563 0.563 0.563 0 0 19730 0.563 5150 2899 1
2020-11-08 0.537 0.537 0.026 0.563 0.563 0.563 0 0 6730 0.521 23000 12949 5
2020-11-05 0.537 0.537 0.026 0.563 0.563 0.563 0 0 5730 0.521 38998 21956 10
2020-11-04 0.527 0.537 -0.006 0.521 0.553 0.505 0 0 6415 0.521 163626 87826 18
2020-11-03 0.527 0.527 -0.026 0.501 0.53 0.501 52850 0.552 19815 0.504 1602 850 6
2020-11-02 0.527 0.527 -0.004 0.523 0.523 0.522 20000 0.552 0 0 39913 20864 6
2020-11-01 0.507 0.527 0.025 0.532 0.532 0.523 0 0 0 0 79471 41857 6
2020-10-28 0.507 0.507 0.017 0.524 0.524 0.482 67665 0.53 0 0 3053 1599 2
2020-10-27 0.507 0.507 -0.025 0.482 0.483 0.482 67665 0.53 0 0 30277 14597 4
2020-10-26 0.507 0.507 -0.025 0.482 0.482 0.482 67665 0.53 0 0 6280 3027 1
2020-10-25 0.507 0.507 -0.025 0.482 0.482 0.482 47850 0.53 0 0 33150 15978 5
2020-10-22 0.53 0.507 -0.026 0.504 0.556 0.504 106850 0.55 0 0 109335 55431 14
2020-10-21 0.51 0.53 0.022 0.532 0.532 0.528 0 0 21570 0.489 56885 30140 9
2020-10-20 0.51 0.51 0 0.51 0.534 0.51 8415 0.525 13055 0.486 23300 11890 7
2020-10-19 0.486 0.51 0.024 0.51 0.51 0.51 0 0 19000 0.486 64900 33099 11
2020-10-18 0.463 0.486 0.023 0.486 0.486 0.485 0 0 0 0 77677 37726 17
2020-10-15 0.463 0.463 0.023 0.486 0.486 0.486 0 0 10427 0.486 11173 5430 2
2020-10-14 0.463 0.463 0.023 0.486 0.486 0.486 0 0 20098 0.486 16857 8192 4
2020-10-13 0.441 0.463 0.022 0.463 0.463 0.463 0 0 30000 0.463 128752 59611 11
2020-10-12 0.441 0.441 0.019 0.46 0.463 0.46 0 0 5000 0.419 16100 7451 4
2020-10-11 0.441 0.441 -0.441 0 0 0 0 0 0 0 0 0 0
2020-10-07 0.463 0.441 -0.023 0.44 0.45 0.44 34130 0.486 0 0 109568 48299 9
2020-10-06 0.463 0.463 -0.003 0.46 0.46 0.45 91942 0.46 0 0 9000 4130 3
2020-10-05 0.463 0.463 -0.023 0.44 0.44 0.44 65812 0.46 0 0 12000 5280 1
2020-10-04 0.463 0.463 -0.463 0 0 0 0 0 0 0 0 0 0
2020-10-01 0.463 0.463 -0.463 0 0 0 0 0 0 0 0 0 0
2020-09-30 0.463 0.463 -0.016 0.447 0.447 0.447 0 0 35000 0.441 1000 447 1
2020-09-29 0.463 0.463 -0.463 0 0 0 0 0 21000 0.447 0 0 0
2020-09-28 0.463 0.463 -0.463 0 0 0 0 0 1000 0.447 0 0 0
2020-09-27 0.463 0.463 -0.016 0.447 0.447 0.447 82500 0.486 16000 0.45 11900 5320 3
2020-09-24 0.463 0.463 -0.017 0.446 0.446 0.446 82500 0.486 0 0 10000 4460 2
2020-09-23 0.463 0.463 -0.463 0 0 0 82500 0.486 11000 0.451 0 0 0
2020-09-22 0.463 0.463 -0.463 0 0 0 82500 0.486 11000 0.451 0 0 0
2020-09-21 0.463 0.463 -0.463 0 0 0 0 0 61005 0.451 0 0 0
2020-09-20 0.463 0.463 -0.463 0 0 0 0 0 101005 0.451 0 0 0
2020-09-17 0.463 0.463 0.023 0.486 0.486 0.486 0 0 60005 0.444 3671 1784 1
2020-09-16 0.463 0.463 0.023 0.486 0.486 0.486 0 0 60005 0.443 5329 2590 1
2020-09-15 0.463 0.463 0.023 0.486 0.486 0.486 0 0 60005 0.443 12000 5832 3
2020-09-14 0.463 0.463 0.023 0.486 0.486 0.486 0 0 12329 0.486 28000 13608 4
2020-09-13 0.463 0.463 0.023 0.486 0.486 0.486 0 0 47329 0.486 12000 5832 2
2020-09-10 0.463 0.463 0.023 0.486 0.486 0.486 0 0 61329 0.486 27271 13254 3
2020-09-09 0.441 0.463 0.022 0.463 0.463 0.463 0 0 42024 0.463 64826 30015 6
2020-09-08 0.441 0.441 -0.441 0 0 0 0 0 96850 0.463 0 0 0
2020-09-02 0.422 0.422 -0.422 0 0 0 0 0 140864 0.443 0 0 0
2020-09-01 0.422 0.422 0.021 0.443 0.443 0.426 0 0 57398 0.443 51000 22423 3
2020-08-31 0.422 0.422 -0.422 0 0 0 0 0 33698 0.425 0 0 0
2020-08-30 0.402 0.422 0.02 0.422 0.422 0.422 0 0 11932 0.422 79068 33367 3
2020-08-27 0.402 0.402 0.02 0.422 0.422 0.422 0 0 144000 0.422 4000 1688 1
2020-08-26 0.402 0.402 -0.402 0 0 0 0 0 97980 0.422 0 0 0
2020-08-25 0.402 0.402 -0.402 0 0 0 0 0 97000 0.422 0 0 0
2020-08-24 0.402 0.402 0.02 0.422 0.422 0.422 0 0 72000 0.4 12000 5064 2
2020-08-23 0.402 0.402 -0.402 0 0 0 0 0 13425 0.422 0 0 0
2020-08-19 0.402 0.402 -0.402 0 0 0 0 0 12000 0.422 0 0 0
2020-08-18 0.402 0.402 -0.402 0 0 0 0 0 12000 0.422 0 0 0
2020-08-17 0.402 0.402 -0.402 0 0 0 0 0 17750 0.422 0 0 0
2020-08-16 0.402 0.402 -0.402 0 0 0 0 0 35000 0.422 0 0 0
2020-08-13 0.402 0.402 -0.402 0 0 0 0 0 30000 0.422 0 0 0
2020-08-12 0.402 0.402 0.02 0.422 0.422 0.422 0 0 30500 0.422 25000 10550 3
2020-08-11 0.402 0.402 0.02 0.422 0.422 0.422 0 0 31467 0.422 6508 2746 1
2020-08-10 0.402 0.402 0.02 0.422 0.422 0.422 0 0 17455 0.422 11500 4853 2
2020-08-09 0.402 0.402 0.02 0.422 0.422 0.422 0 0 11955 0.422 6000 2532 1
2020-08-06 0.402 0.402 0.02 0.422 0.422 0.422 0 0 11955 0.422 228 96 1
2020-08-05 0.402 0.402 -0.402 0 0 0 0 0 14567 0.422 0 0 0
2020-08-04 0.402 0.402 0.02 0.422 0.422 0.422 0 0 15757 0.422 51954 21925 3
2020-07-29 0.402 0.402 0.02 0.422 0.422 0.422 0 0 1384 0.384 11950 5043 4
2020-07-28 0.402 0.402 0.018 0.42 0.422 0.42 0 0 1384 0.384 65853 27750 6
2020-07-27 0.387 0.402 0.019 0.406 0.406 0.4 0 0 1250 0.378 82350 33119 7
2020-07-26 0.387 0.387 -0.387 0 0 0 52500 0.4 50000 0.37 0 0 0
2020-07-22 0.387 0.387 -0.387 0 0 0 0 0 100000 0.37 0 0 0
2020-07-21 0.387 0.387 -0.387 0 0 0 53000 0.4 100000 0.37 0 0 0
2020-07-20 0.387 0.387 0.013 0.4 0.4 0.4 2000 0.406 100000 0.37 2500 1000 1
2020-07-19 0.387 0.387 0.019 0.406 0.406 0.371 0 0 100000 0.37 42326 16843 5
2020-07-16 0.387 0.387 0.019 0.406 0.406 0.405 0 0 50000 0.368 15000 6085 2
2020-07-15 0.387 0.387 -0.387 0 0 0 0 0 0 0 0 0 0
2020-07-14 0.387 0.387 0.019 0.406 0.406 0.406 0 0 75000 0.406 4300 1746 1
2020-07-13 0.369 0.387 0.018 0.387 0.387 0.387 0 0 0 0 89774 34744 11
2020-07-12 0.352 0.369 0.017 0.369 0.369 0.369 0 0 20303 0.343 108726 40120 5
2020-07-09 0.337 0.352 0.016 0.353 0.353 0.335 0 0 262503 0.333 157339 55361 9
2020-07-08 0.337 0.337 -0.337 0 0 0 0 0 262500 0.353 0 0 0
2020-07-07 0.337 0.337 0.016 0.353 0.353 0.333 0 0 234000 0.333 17397 5941 3
2020-07-06 0.337 0.337 -0.337 0 0 0 0 0 194000 0.331 0 0 0
2020-07-05 0.337 0.337 -0.007 0.33 0.333 0.33 0 0 239000 0.34 50000 16629 2
2020-06-30 0.337 0.337 -0.337 0 0 0 0 0 193000 0.338 0 0 0
2020-06-29 0.326 0.337 -0.006 0.32 0.342 0.32 0 0 368377 0.325 130000 43790 3
2020-06-28 0.326 0.326 -0.326 0 0 0 0 0 104200 0.316 0 0 0
2020-06-25 0.326 0.326 -0.01 0.316 0.336 0.316 0 0 104200 0.316 29000 9566 5
2020-06-24 0.326 0.326 0.016 0.342 0.342 0.342 0 0 125703 0.335 7659 2619 1
2020-06-23 0.326 0.326 -0.326 0 0 0 0 0 133280 0.321 0 0 0
2020-06-22 0.326 0.326 -0.326 0 0 0 0 0 116129 0.328 0 0 0
2020-06-21 0.326 0.326 0.016 0.342 0.342 0.342 0 0 114649 0.342 2000 684 1
2020-06-18 0.326 0.326 0.016 0.342 0.342 0.342 0 0 101852 0.328 66393 22706 1
2020-06-17 0.326 0.326 0.016 0.342 0.342 0.342 0 0 85003 0.326 80000 27360 2
2020-06-16 0.326 0.326 0.016 0.342 0.342 0.342 0 0 86103 0.316 10000 3420 1
2020-06-15 0.326 0.326 -0.326 0 0 0 0 0 87453 0.316 0 0 0
2020-06-14 0.326 0.326 0.006 0.332 0.342 0.332 0 0 89103 0.316 60079 20486 5
2020-06-11 0.326 0.326 -0.326 0 0 0 0 0 86343 0.33 0 0 0
2020-06-10 0.326 0.326 0.015 0.341 0.341 0.34 0 0 86266 0.33 44375 15112 4
2020-06-09 0.326 0.326 0.014 0.34 0.34 0.32 0 0 113234 0.32 14000 4687 3
2020-06-08 0.326 0.326 0.014 0.34 0.341 0.34 0 0 108803 0.326 12500 4261 4
2020-06-07 0.326 0.326 -0.326 0 0 0 0 0 86103 0.326 0 0 0
2020-06-04 0.326 0.326 0.016 0.342 0.342 0.342 0 0 95043 0.313 4300 1471 1
2020-06-03 0.326 0.326 0.016 0.342 0.342 0.315 0 0 95043 0.313 34000 11552 5
2020-06-02 0.326 0.326 -0.002 0.324 0.342 0.324 6200 0.342 105043 0.311 30500 9891 2
2020-05-31 0.311 0.311 -0.311 0 0 0 33777 0.326 15003 0.296 0 0 0
2020-05-17 0.327 0.327 -0.327 0 0 0 168448 0.311 0 0 0 0 0
2020-05-14 0.327 0.327 -0.016 0.311 0.315 0.311 146448 0.311 0 0 51777 16175 2
2020-05-13 0.327 0.327 -0.007 0.32 0.339 0.311 50371 0.335 2900 0.311 144346 47217 8
2020-05-12 0.344 0.327 -0.017 0.327 0.327 0.327 68815 0.34 0 0 289972 94822 10
2020-05-11 0.344 0.344 -0.344 0 0 0 68815 0.34 80000 0.327 0 0 0
2020-05-10 0.344 0.344 -0.344 0 0 0 34815 0.34 80000 0.327 0 0 0
2020-05-07 0.344 0.344 -0.344 0 0 0 19815 0.36 80000 0.327 0 0 0
2020-05-06 0.352 0.344 0.017 0.369 0.369 0.335 0 0 0 0 355000 122219 26
2020-05-05 0.352 0.352 0.008 0.36 0.369 0.36 0 0 172666 0.361 30502 11123 5
2020-05-04 0.352 0.352 0.017 0.369 0.369 0.368 0 0 176468 0.355 71750 26456 5
2020-05-03 0.352 0.352 0.017 0.369 0.369 0.369 0 0 133468 0.338 45000 16605 1
2020-04-30 0.368 0.352 0.002 0.37 0.385 0.35 2000 0.386 0 0 330768 116270 15
2020-04-29 0.368 0.368 -0.368 0 0 0 72593 0.386 0 0 0 0 0
2020-04-28 0.368 0.368 -0.005 0.363 0.365 0.363 72593 0.386 126225 0.351 54250 19701 2
2020-04-27 0.368 0.368 0.016 0.384 0.384 0.384 160593 0.386 212000 0.36 228 88 1
2020-04-26 0.368 0.368 0.012 0.38 0.38 0.38 210593 0.385 50000 0.351 8000 3040 1
2020-04-23 0.368 0.368 -0.368 0 0 0 210593 0.385 0 0 0 0 0
2020-04-22 0.368 0.368 -0.018 0.35 0.35 0.35 210593 0.385 65000 0.35 50000 17500 1
2020-04-21 0.368 0.368 -0.368 0 0 0 160593 0.386 0 0 0 0 0
2020-04-16 0.368 0.368 -0.008 0.36 0.36 0.36 112522 0.386 0 0 2513 905 1
2020-04-15 0.368 0.368 -0.368 0 0 0 22522 0.386 115000 0.35 0 0 0
2020-04-14 0.368 0.368 -0.368 0 0 0 22522 0.386 0 0 0 0 0
2020-04-13 0.368 0.368 -0.018 0.35 0.385 0.35 22522 0.386 0 0 25000 8754 2
2020-04-12 0.368 0.368 0 0.368 0.368 0.368 22522 0.386 0 0 17478 6432 1
2020-04-09 0.387 0.368 -0.019 0.368 0.37 0.368 153553 0.368 0 0 140000 51531 5
2020-04-08 0.387 0.387 -0.387 0 0 0 93553 0.403 0 0 0 0 0
2020-04-07 0.387 0.387 -0.387 0 0 0 93553 0.403 0 0 0 0 0
2020-04-06 0.387 0.387 -0.387 0 0 0 43553 0.405 0 0 0 0 0
2020-04-05 0.387 0.387 -0.387 0 0 0 125000 0.368 0 0 0 0 0
2020-04-02 0.387 0.387 -0.387 0 0 0 110033 0.368 0 0 0 0 0
2020-04-01 0.387 0.387 -0.019 0.368 0.368 0.368 10033 0.401 0 0 33520 12335 5
2020-03-31 0.387 0.387 -0.387 0 0 0 10033 0.404 0 0 0 0 0
2020-03-30 0.387 0.387 0.017 0.404 0.405 0.368 588104 0.368 0 0 20067 7675 3
2020-03-29 0.387 0.387 -0.019 0.368 0.368 0.368 710050 0.368 0 0 1000 368 1
2020-03-26 0.387 0.387 -0.387 0 0 0 729083 0.368 0 0 0 0 0
2020-03-25 0.387 0.387 -0.019 0.368 0.368 0.368 948374 0.368 0 0 5088 1872 1
2020-03-24 0.387 0.387 -0.387 0 0 0 953462 0.368 0 0 0 0 0
2020-03-23 0.387 0.387 -0.387 0 0 0 1003462 0.368 0 0 0 0 0
2020-03-22 0 0.387 0 0 0 0 966638 0.368 0 0 0 0 0
2020-03-19 0.387 0.387 -0.387 0 0 0 766138 0.368 0 0 0 0 0
2020-03-18 0.387 0.387 -0.387 0 0 0 967660 0.368 0 0 0 0 0
2020-03-17 0.387 0.387 -0.387 0 0 0 699160 0.387 0 0 0 0 0
2020-03-16 0.407 0.387 -0.02 0.387 0.387 0.387 795193 0.387 0 0 128700 49807 2
2020-03-15 0.407 0.407 -0.407 0 0 0 1004671 0.397 0 0 0 0 0
2020-03-11 0.407 0.407 -0.407 0 0 0 804171 0.398 0 0 0 0 0
2020-03-10 0.407 0.407 -0.002 0.405 0.405 0.405 476171 0.402 0 0 6132 2483 1
2020-03-09 0 0.407 0 0 0 0 428719 0.405 0 0 0 0 0
2020-03-08 0.407 0.407 -0.407 0 0 0 428719 0.405 0 0 0 0 0
2020-03-05 0 0.407 0 0 0 0 428619 0.405 0 0 0 0 0
2020-03-04 0.407 0.407 -0.407 0 0 0 428619 0.405 0 0 0 0 0
2020-03-03 0 0.407 0 0 0 0 418619 0.405 0 0 0 0 0
2020-03-02 0.407 0.407 -0.407 0 0 0 418619 0.405 0 0 0 0 0
2020-03-01 0.407 0.407 -0.407 0 0 0 418619 0.405 0 0 0 0 0
2020-02-27 0.407 0.407 -0.001 0.406 0.406 0.406 34449 0.406 0 0 309 125 1
2020-02-26 0.407 0.407 -0.017 0.39 0.39 0.39 350995 0.406 0 0 5700 2223 1
2020-02-12 0 0.428 0 0 0 0 205700 0.428 0 0 0 0 0
2020-02-11 0.45 0.428 -0.022 0.428 0.428 0.428 220100 0.428 0 0 250000 107000 2
2020-02-10 0 0.45 0 0 0 0 470100 0.428 0 0 0 0 0
2020-02-09 0 0.45 0 0 0 0 470100 0.428 0 0 0 0 0
2020-02-06 0 0.45 0 0 0 0 464400 0.428 0 0 0 0 0
2020-01-16 0.45 0.45 -0.45 0 0 0 1173004 0.428 0 0 0 0 0
2020-01-15 0 0.45 0 0 0 0 513734 0.428 0 0 0 0 0
2020-01-14 0 0.45 0 0 0 0 513734 0.428 0 0 0 0 0
2020-01-13 0 0.45 0 0 0 0 513734 0.428 0 0 0 0 0
2019-12-12 0.45 0.45 -0.45 0 0 0 480872 0.428 0 0 0 0 0
2019-12-11 0 0.45 0 0 0 0 483372 0.428 0 0 0 0 0
2019-12-10 0 0.45 0 0 0 0 483372 0.428 0 0 0 0 0
2019-12-09 0.45 0.45 -0.45 0 0 0 483372 0.428 0 0 0 0 0
2019-12-08 0.45 0.45 -0.022 0.428 0.428 0.428 483372 0.428 0 0 250 107 1
2019-12-05 0.45 0.45 -0.45 0 0 0 482122 0.428 0 0 0 0 0
2019-12-04 0 0.45 0 0 0 0 484422 0.428 0 0 0 0 0
2019-12-03 0.45 0.45 -0.45 0 0 0 484422 0.428 0 0 0 0 0
2019-12-02 0.45 0.45 -0.45 0 0 0 474422 0.428 0 0 0 0 0
2019-12-01 0 0.45 0 0 0 0 24422 0.428 0 0 0 0 0
2019-11-28 0.45 0.45 -0.45 0 0 0 103122 0.428 0 0 0 0 0
2019-11-27 0.45 0.45 -0.45 0 0 0 123122 0.428 0 0 0 0 0
2019-11-26 0.45 0.45 -0.45 0 0 0 113400 0.428 0 0 0 0 0
2019-11-25 0.45 0.45 -0.45 0 0 0 125522 0.428 0 0 0 0 0
2019-11-24 0 0.45 0 0 0 0 115800 0.428 0 0 0 0 0
2019-11-21 0.45 0.45 -0.45 0 0 0 115800 0.428 0 0 0 0 0
2019-11-20 0.45 0.45 -0.45 0 0 0 160800 0.428 0 0 0 0 0
2019-11-19 0 0.45 0 0 0 0 116800 0.428 0 0 0 0 0
2019-11-18 0 0.45 0 0 0 0 116800 0.428 0 0 0 0 0
2019-11-17 0.45 0.45 -0.45 0 0 0 116800 0.428 0 0 0 0 0
2019-11-14 0.45 0.45 -0.45 0 0 0 99800 0.43 0 0 0 0 0
2019-11-13 0 0.45 0 0 0 0 99800 0.43 0 0 0 0 0
2019-11-12 0.45 0.45 -0.45 0 0 0 99800 0.43 0 0 0 0 0
2019-11-11 0 0.45 0 0 0 0 97400 0.43 0 0 0 0 0
2019-11-07 0.45 0.45 -0.45 0 0 0 97400 0.43 0 0 0 0 0
2019-11-06 0 0.45 0 0 0 0 77400 0.43 0 0 0 0 0
2019-11-05 0.45 0.45 -0.45 0 0 0 77400 0.43 0 0 0 0 0
2019-11-04 0 0.45 0 0 0 0 75400 0.468 0 0 0 0 0
2019-11-03 0.45 0.45 -0.45 0 0 0 75400 0.468 0 0 0 0 0
2019-10-31 0.45 0.45 -0.45 0 0 0 55400 0.468 0 0 0 0 0
2019-10-30 0 0.45 0 0 0 0 477766 0.428 0 0 0 0 0
2019-10-29 0 0.45 0 0 0 0 521766 0.428 0 0 0 0 0
2019-10-28 0.45 0.45 -0.45 0 0 0 521766 0.428 0 0 0 0 0
2019-10-27 0 0.45 0 0 0 0 519400 0.428 0 0 0 0 0
2019-10-24 0.45 0.45 -0.45 0 0 0 519400 0.428 0 0 0 0 0
2019-10-23 0.45 0.45 -0.45 0 0 0 521900 0.428 0 0 0 0 0
2019-10-22 0.45 0.45 -0.45 0 0 0 519400 0.428 0 0 0 0 0
2019-10-21 0 0.45 0 0 0 0 519400 0.428 0 0 0 0 0
2019-10-20 0.45 0.45 -0.45 0 0 0 519400 0.428 0 0 0 0 0
2019-10-17 0 0.45 0 0 0 0 119400 0.43 0 0 0 0 0
2019-10-16 0 0.45 0 0 0 0 119400 0.43 0 0 0 0 0
2019-10-15 0.45 0.45 -0.45 0 0 0 119400 0.43 0 0 0 0 0
2019-10-14 0.45 0.45 -0.45 0 0 0 117000 0.43 0 0 0 0 0
2019-10-13 0 0.45 0 0 0 0 117000 0.43 0 0 0 0 0
2019-10-10 0.45 0.45 -0.45 0 0 0 124905 0.43 0 0 0 0 0
2019-10-09 0 0.45 0 0 0 0 128205 0.429 0 0 0 0 0
2019-10-08 0.45 0.45 -0.45 0 0 0 128205 0.429 0 0 0 0 0
2019-10-07 0.45 0.45 -0.45 0 0 0 126180 0.429 0 0 0 0 0
2019-10-03 0.45 0.45 -0.45 0 0 0 128880 0.43 0 0 0 0 0
2019-10-02 0.45 0.45 -0.45 0 0 0 126880 0.43 0 0 0 0 0
2019-10-01 0.45 0.45 -0.45 0 0 0 126880 0.43 0 0 0 0 0
2019-09-30 0.45 0.45 -0.45 0 0 0 76880 0.43 0 0 0 0 0
2019-09-29 0.45 0.45 -0.45 0 0 0 476880 0.43 0 0 0 0 0
2019-09-26 0.45 0.45 -0.45 0 0 0 436880 0.43 0 0 0 0 0
2019-09-25 0 0.45 0 0 0 0 436880 0.43 0 0 0 0 0
2019-09-24 0 0.45 0 0 0 0 436880 0.43 0 0 0 0 0
2019-09-22 0 0.45 0 0 0 0 430880 0.43 0 0 0 0 0
2019-09-18 0 0.45 0 0 0 0 492880 0.43 0 0 0 0 0
2019-09-17 0 0.45 0 0 0 0 492880 0.43 0 0 0 0 0
2019-09-15 0 0.45 0 0 0 0 492880 0.43 0 0 0 0 0
2019-09-12 0 0.45 0 0 0 0 502880 0.43 0 0 0 0 0
2019-09-11 0.45 0.45 -0.45 0 0 0 502880 0.43 0 0 0 0 0
2019-09-10 0 0.45 0 0 0 0 502880 0.43 0 0 0 0 0
2019-09-09 0.45 0.45 -0.45 0 0 0 502880 0.43 0 0 0 0 0
2019-09-08 0.45 0.45 -0.45 0 0 0 551130 0.43 0 0 0 0 0
2019-09-05 0.45 0.45 -0.45 0 0 0 551130 0.43 0 0 0 0 0
2019-08-25 0.45 0.45 -0.45 0 0 0 483880 0.43 0 0 0 0 0
2019-08-22 0.45 0.45 -0.45 0 0 0 83880 0.469 0 0 0 0 0
2019-08-21 0.45 0.45 -0.45 0 0 0 83880 0.469 0 0 0 0 0
2019-08-20 0.45 0.45 -0.45 0 0 0 83880 0.47 0 0 0 0 0
2019-08-19 0.45 0.45 -0.45 0 0 0 73880 0.47 0 0 0 0 0
2019-08-18 0 0.45 0 0 0 0 65030 0.469 0 0 0 0 0
2019-08-15 0.45 0.45 -0.45 0 0 0 68030 0.435 0 0 0 0 0
2019-08-15 0.45 0.45 -0.45 0 0 0 68030 0.435 0 0 0 0 0
2019-08-15 0.45 0.45 -0.45 0 0 0 68030 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-08 0.45 0.45 -0.45 0 0 0 63880 0.435 0 0 0 0 0
2019-08-07 0.45 0.45 -0.45 0 0 0 66130 0.435 0 0 0 0 0
2019-08-06 0.45 0.45 -0.45 0 0 0 66130 0.435 0 0 0 0 0
2019-08-05 0.45 0.45 -0.45 0 0 0 61130 0.435 0 0 0 0 0
2019-08-04 0 0.45 0 0 0 0 73130 0.435 0 0 0 0 0
2019-08-01 0.45 0.45 -0.45 0 0 0 73130 0.435 0 0 0 0 0
2019-08-01 0.45 0.45 -0.45 0 0 0 73130 0.435 0 0 0 0 0
2019-08-01 0.45 0.45 -0.45 0 0 0 73130 0.435 0 0 0 0 0
2019-07-25 0 0.45 0 0 0 0 68880 0.44 0 0 0 0 0
2019-07-24 0.45 0.45 -0.45 0 0 0 68880 0.44 0 0 0 0 0
2019-07-22 0 0.45 0 0 0 0 56880 0.471 0 0 0 0 0
2019-07-21 0.45 0.45 -0.45 0 0 0 57904 0.471 0 0 0 0 0
2019-07-18 0.45 0.45 -0.45 0 0 0 57904 0.471 0 0 0 0 0
2019-07-18 0.45 0.45 -0.45 0 0 0 57904 0.471 0 0 0 0 0
2019-07-18 0.45 0.45 -0.45 0 0 0 57904 0.471 0 0 0 0 0
2019-06-27 0.45 0.45 -0.45 0 0 0 56880 0.471 0 0 0 0 0
2019-06-27 0.45 0.45 -0.45 0 0 0 56880 0.471 0 0 0 0 0
2019-06-24 0.45 0.45 -0.45 0 0 0 357900 0.43 0 0 0 0 0
2019-06-23 0.45 0.45 -0.45 0 0 0 359880 0.43 0 0 0 0 0
2019-06-20 0.45 0.45 -0.45 0 0 0 353000 0.43 0 0 0 0 0
2019-06-20 0.45 0.45 -0.45 0 0 0 353000 0.43 0 0 0 0 0
2019-06-20 0.45 0.45 -0.45 0 0 0 353000 0.43 0 0 0 0 0
2019-06-13 0.45 0.45 -0.45 0 0 0 359880 0.43 0 0 0 0 0
2019-06-12 0.45 0.45 -0.45 0 0 0 359880 0.43 0 0 0 0 0
2019-06-11 0.45 0.45 -0.45 0 0 0 359880 0.43 0 0 0 0 0
2019-06-10 0.45 0.45 -0.45 0 0 0 309880 0.43 0 0 0 0 0
2019-06-09 0.45 0.45 -0.45 0 0 0 6880 0.471 0 0 0 0 0
2019-06-03 0.45 0.45 -0.45 0 0 0 6880 0.471 0 0 0 0 0
2019-06-02 0 0.45 0 0 0 0 0 0 0 0 0 0 0
2019-05-30 0.45 0.45 -0.45 0 0 0 0 0 0 0 0 0 0
2019-05-23 0.45 0.45 -0.45 0 0 0 300000 0.43 0 0 0 0 0
2019-05-22 0 0.45 0 0 0 0 302000 0.43 0 0 0 0 0
2019-05-21 0 0.45 0 0 0 0 302000 0.43 0 0 0 0 0
2019-05-20 0 0.45 0 0 0 0 302000 0.43 0 0 0 0 0
2019-05-19 0.45 0.45 -0.45 0 0 0 302000 0.43 0 0 0 0 0
2019-05-16 0.45 0.45 -0.45 0 0 0 310680 0.43 0 0 0 0 0
2019-05-15 0.45 0.45 -0.45 0 0 0 10680 0.45 0 0 0 0 0
2019-05-14 0.45 0.45 -0.45 0 0 0 11880 0.45 0 0 0 0 0
2019-05-13 0.45 0.45 -0.45 0 0 0 10880 0.45 0 0 0 0 0
2019-05-12 0.45 0.45 0.019 0.469 0.469 0.469 7880 0.465 0 0 1000 469 1
2019-05-09 0.45 0.45 -0.02 0.43 0.43 0.43 8880 0.469 0 0 2050 882 1
2019-05-06 0.45 0.45 -0.45 0 0 0 11830 0.43 0 0 0 0 0
2019-05-05 0 0.45 0 0 0 0 11830 0.43 0 0 0 0 0
2019-05-02 0.45 0.45 -0.45 0 0 0 11830 0.43 0 0 0 0 0
2019-04-30 0.45 0.45 -0.45 0 0 0 13330 0.43 2950 0.428 0 0 0
2019-04-24 0.45 0.45 -0.45 0 0 0 36330 0.43 0 0 0 0 0
2019-04-23 0 0.45 0 0 0 0 34830 0.43 0 0 0 0 0
2019-04-22 0.45 0.45 -0.45 0 0 0 34830 0.43 0 0 0 0 0
2019-04-21 0.45 0.45 -0.45 0 0 0 31830 0.43 0 0 0 0 0
2019-04-18 0.45 0.45 -0.45 0 0 0 31830 0.43 20700 0.428 0 0 0
2019-04-17 0.45 0.45 -0.45 0 0 0 23950 0.43 13100 0.428 0 0 0
2019-04-16 0 0.45 0 0 0 0 31830 0.43 13100 0.428 0 0 0
2019-04-15 0.45 0.45 -0.45 0 0 0 31830 0.43 13100 0.428 0 0 0
2019-04-14 0.45 0.45 -0.45 0 0 0 28880 0.469 13100 0.428 0 0 0
2019-04-11 0.45 0.45 -0.45 0 0 0 28880 0.469 13100 0.428 0 0 0
2019-04-10 0.45 0.45 -0.45 0 0 0 8880 0.469 13100 0.428 0 0 0
2019-04-03 0 0.45 0 0 0 0 8880 0.469 8600 0.428 0 0 0
2019-04-02 0.45 0.45 -0.45 0 0 0 8880 0.469 8600 0.428 0 0 0
2019-04-01 0.45 0.45 -0.022 0.428 0.428 0.428 8880 0.47 8600 0.428 73 31 1
2019-03-27 0.45 0.45 -0.45 0 0 0 7880 0.472 0 0 0 0 0
2019-03-26 0 0.45 0 0 0 0 7880 0.472 0 0 0 0 0
2019-03-25 0 0.45 0 0 0 0 7880 0.472 0 0 0 0 0
2019-03-24 0 0.45 0 0 0 0 7880 0.472 0 0 0 0 0
2019-03-21 0.45 0.45 -0.45 0 0 0 7880 0.472 0 0 0 0 0
2019-03-20 0.45 0.45 -0.018 0.432 0.435 0.432 7880 0.469 0 0 40000 17322 4
2019-03-19 0.45 0.45 -0.45 0 0 0 17880 0.469 28868 0.435 0 0 0
2019-03-14 0.45 0.45 -0.45 0 0 0 1000 0.472 13968 0.428 0 0 0
2019-03-11 0.45 0.45 -0.45 0 0 0 0 0 29880 0.433 0 0 0
2019-03-10 0.45 0.45 -0.45 0 0 0 1000 0.44 29880 0.433 0 0 0
2019-02-27 0 0.45 0 0 0 0 0 0 55841 0.44 0 0 0
2019-02-25 0.45 0.45 -0.45 0 0 0 0 0 58841 0.44 0 0 0
2019-02-21 0.45 0.45 -0.01 0.44 0.44 0.44 2000 0.47 51841 0.44 1500 660 1
2019-02-17 0.45 0.45 0 0.45 0.45 0.45 0 0 43594 0.43 12250 5513 1
2019-02-14 0.45 0.45 -0.45 0 0 0 12250 0.45 43594 0.43 0 0 0
2019-01-10 0.45 0.45 -0.45 0 0 0 1500 0.472 11880 0.44 0 0 0
2018-12-30 0 0.45 0 0 0 0 0 0 1194 0.428 0 0 0
2018-12-27 0.45 0.45 -0.45 0 0 0 0 0 1194 0.428 0 0 0
2018-12-26 0 0.45 0 0 0 0 0 0 1000 0.428 0 0 0
2018-12-25 0.45 0.45 -0.45 0 0 0 0 0 1000 0.428 0 0 0
2018-12-24 0.45 0.45 -0.45 0 0 0 0 0 0 0 0 0 0
2018-11-14 0 0.39 0 0 0 0 9500 0.409 94000 0.38 0 0 0
2018-11-13 0.39 0.39 -0.39 0 0 0 33500 0.409 94000 0.38 0 0 0
2018-11-12 0.39 0.39 -0.39 0 0 0 33500 0.409 24000 0.371 0 0 0
2018-11-11 0.39 0.39 -0.39 0 0 0 33500 0.409 44000 0.381 0 0 0
2018-11-01 0.39 0.39 -0.019 0.371 0.371 0.371 33500 0.409 10000 0.371 4000 1484 1
2018-10-31 0 0.39 0 0 0 0 9500 0.409 14000 0.371 0 0 0
2018-10-30 0.39 0.39 0.019 0.409 0.409 0.409 9500 0.409 14000 0.371 500 205 1
2018-10-29 0.39 0.39 0.01 0.4 0.4 0.4 0 0 14400 0.4 22000 8800 1
2018-10-28 0.39 0.39 0.019 0.409 0.409 0.409 0 0 36400 0.4 9000 3681 1
2018-10-25 0.39 0.39 -0.39 0 0 0 0 0 45650 0.4 0 0 0
2018-10-24 0 0.39 0 0 0 0 0 0 85650 0.4 0 0 0
2018-10-23 0.39 0.39 -0.39 0 0 0 0 0 85650 0.4 0 0 0
2018-10-22 0.39 0.39 -0.39 0 0 0 0 0 85650 0.4 0 0 0
2018-10-21 0 0.39 0 0 0 0 0 0 85650 0.4 0 0 0
2018-10-18 0 0.39 0 0 0 0 0 0 85650 0.4 0 0 0
2018-10-17 0.39 0.39 0.01 0.4 0.4 0.4 0 0 85150 0.4 26500 10600 2
2018-10-16 0.39 0.39 0.01 0.4 0.4 0.4 0 0 110650 0.4 16350 6540 2
2018-10-15 0.39 0.39 -0.39 0 0 0 12000 0.4 53500 0.372 0 0 0
2018-10-14 0.39 0.39 -0.39 0 0 0 12000 0.4 11000 0.371 0 0 0
2018-10-11 0.39 0.39 -0.39 0 0 0 0 0 0 0 0 0 0
2018-10-10 0.39 0.39 -0.39 0 0 0 12000 0.4 14000 0.38 0 0 0
2018-10-09 0.39 0.39 0.01 0.4 0.409 0.4 0 0 14000 0.38 73315 29954 5
2018-10-08 0.39 0.39 0.01 0.4 0.4 0.4 0 0 13800 0.4 15000 6000 1
2018-10-02 0.39 0.39 0.019 0.409 0.409 0.4 0 0 63300 0.381 57500 23068 3
2018-10-01 0.39 0.39 0.019 0.409 0.409 0.409 0 0 94684 0.4 40000 16360 1
2018-09-30 0.39 0.39 -0.39 0 0 0 0 0 27684 0.4 0 0 0
2018-09-13 0.39 0.39 0.01 0.4 0.4 0.4 0 0 172556 0.4 12200 4880 2
2018-09-12 0.39 0.39 0.01 0.4 0.4 0.4 0 0 184756 0.4 20000 8000 1
2018-09-10 0.39 0.39 -0.39 0 0 0 0 0 80600 0.4 0 0 0
2018-09-09 0.39 0.39 -0.39 0 0 0 0 0 20600 0.38 0 0 0
2018-09-06 0.39 0.39 -0.39 0 0 0 0 0 80697 0.4 0 0 0
2018-09-05 0.39 0.39 -0.39 0 0 0 0 0 80897 0.4 0 0 0
2018-09-04 0.39 0.39 0.01 0.4 0.4 0.4 0 0 70897 0.4 3 1 1
2018-09-03 0.39 0.39 0.01 0.4 0.4 0.39 0 0 70900 0.4 49900 19957 5
2018-09-02 0.39 0.39 -0.39 0 0 0 49900 0.39 0 0 0 0 0
2018-08-30 0 0.39 0 0 0 0 49900 0.39 0 0 0 0 0
2018-08-29 0.39 0.39 -0.39 0 0 0 49900 0.39 0 0 0 0 0
2018-08-28 0.39 0.39 0 0.39 0.39 0.39 41200 0.4 0 0 7500 2925 1
2018-08-27 0.39 0.39 -0.01 0.38 0.38 0.38 48700 0.39 0 0 25000 9500 4
2018-08-26 0.39 0.39 -0.39 0 0 0 37100 0.39 19600 0.38 0 0 0
2018-08-19 0.39 0.39 -0.01 0.38 0.4 0.38 0 0 4900 0.38 39039 15513 6
2018-08-15 0.39 0.39 0.01 0.4 0.4 0.4 0 0 83196 0.4 12604 5042 2
2018-08-12 0.39 0.39 0.01 0.4 0.4 0.4 0 0 116100 0.4 20000 8000 1
2018-08-02 0.39 0.39 -0.39 0 0 0 0 0 156500 0.4 0 0 0
2018-08-01 0.39 0.39 -0.39 0 0 0 0 0 156500 0.4 0 0 0
2018-07-31 0 0.39 0 0 0 0 0 0 146500 0.4 0 0 0
2018-07-30 0.39 0.39 0.01 0.4 0.4 0.4 0 0 146500 0.4 5000 2000 1
2018-07-29 0.39 0.39 -0.39 0 0 0 0 0 151500 0.4 0 0 0
2018-07-24 0.39 0.39 0.01 0.4 0.4 0.4 0 0 161500 0.4 13000 5200 2
2018-07-15 0.39 0.39 -0.39 0 0 0 0 0 130000 0.4 0 0 0
2018-07-12 0.39 0.39 0.01 0.4 0.4 0.4 0 0 130000 0.4 15000 6000 1
2018-07-09 0.39 0.39 0.01 0.4 0.4 0.4 0 0 59000 0.4 31000 12400 4
2018-07-08 0.39 0.39 0.01 0.4 0.4 0.4 0 0 90000 0.4 10000 4000 1
2018-07-05 0.39 0.39 0.01 0.4 0.4 0.4 0 0 108000 0.4 10000 4000 1
2018-07-03 0 0.39 0 0 0 0 0 0 160002 0.4 0 0 0
2018-07-02 0 0.39 0 0 0 0 0 0 160002 0.4 0 0 0
2018-06-28 0.39 0.39 -0.39 0 0 0 0 0 160002 0.4 0 0 0
2018-06-27 0.39 0.39 0.01 0.4 0.4 0.4 0 0 115601 0.4 10000 4000 2
2018-06-26 0.39 0.39 0.01 0.4 0.4 0.4 0 0 80601 0.4 7900 3160 3
2018-06-25 0.39 0.39 0.01 0.4 0.4 0.4 0 0 66501 0.4 9999 4000 1
2018-06-21 0.38 0.39 0.01 0.39 0.39 0.39 0 0 131494 0.39 86000 33540 8
2018-06-20 0.38 0.38 -0.38 0 0 0 0 0 59000 0.38 0 0 0
2018-06-19 0.37 0.38 0.01 0.38 0.38 0.38 0 0 59000 0.38 80000 30400 5
2018-06-14 0.37 0.37 0.01 0.38 0.38 0.38 0 0 111198 0.38 1000 380 1
2018-06-13 0 0.37 0 0 0 0 0 0 79698 0.38 0 0 0
2018-05-31 0.36 0.36 0.01 0.37 0.37 0.37 0 0 38250 0.37 15500 5735 2
2018-05-30 0 0.36 0 0 0 0 0 0 93750 0.37 0 0 0
2018-05-29 0.36 0.36 -0.36 0 0 0 0 0 93750 0.37 0 0 0
2018-05-28 0.36 0.36 -0.36 0 0 0 0 0 93750 0.37 0 0 0
2018-05-23 0.36 0.36 -0.36 0 0 0 0 0 50000 0.36 0 0 0
2018-05-22 0.36 0.36 -0.36 0 0 0 0 0 50000 0.36 0 0 0
2018-05-21 0.36 0.36 0.01 0.37 0.37 0.37 0 0 39691 0.37 13500 4995 1
2018-05-20 0.36 0.36 0.01 0.37 0.37 0.37 0 0 53191 0.37 18500 6845 2
2018-05-17 0.36 0.36 -0.36 0 0 0 0 0 48691 0.37 0 0 0
2018-05-16 0.36 0.36 0.01 0.37 0.37 0.37 0 0 31691 0.37 20000 7400 1
2018-05-15 0.36 0.36 0.01 0.37 0.37 0.37 0 0 51691 0.37 3525 1304 1
2018-05-14 0.36 0.36 -0.36 0 0 0 0 0 55216 0.37 0 0 0
2018-05-13 0.36 0.36 0.01 0.37 0.37 0.37 0 0 35216 0.37 14000 5180 3
2018-04-30 0.35 0.35 -0.35 0 0 0 47060 0.35 0 0 0 0 0
2018-04-29 0.35 0.35 -0.35 0 0 0 68860 0.35 10400 0.34 0 0 0
2018-04-26 0.35 0.35 -0.35 0 0 0 68860 0.35 0 0 0 0 0
2018-03-18 0 0.35 0 0 0 0 1000 0.36 110940 0.35 0 0 0
2018-03-15 0.36 0.35 0 0.36 0.36 0.35 21025 0.37 117340 0.35 85799 30332 7
2018-03-14 0.36 0.36 -0.01 0.35 0.35 0.35 92955 0.36 154000 0.35 28000 9800 3
2018-03-13 0.36 0.36 -0.01 0.35 0.35 0.35 92955 0.36 7656 0.35 4844 1695 1
2018-03-12 0.36 0.36 -0.36 0 0 0 79560 0.36 11500 0.35 0 0 0
2018-03-11 0 0.36 0 0 0 0 81560 0.36 11500 0.35 0 0 0
2018-03-08 0.36 0.36 0 0.36 0.36 0.36 81560 0.36 0 0 2500 900 1
2018-03-07 0.36 0.36 -0.36 0 0 0 39550 0.37 13750 0.35 0 0 0
2018-03-06 0.36 0.36 -0.36 0 0 0 39550 0.37 13750 0.35 0 0 0
2018-03-05 0.36 0.36 0 0.36 0.36 0.36 39550 0.37 13750 0.35 44032 15851 4
2018-03-04 0 0.36 0 0 0 0 53582 0.36 0 0 0 0 0
2018-03-01 0.36 0.36 -0.01 0.35 0.35 0.35 53582 0.36 0 0 16000 5600 1
2018-02-28 0.36 0.36 -0.36 0 0 0 24682 0.36 0 0 0 0 0
2018-02-27 0 0.36 0 0 0 0 29331 0.36 0 0 0 0 0
2018-02-26 0.36 0.36 -0.36 0 0 0 26431 0.36 0 0 0 0 0
2018-02-25 0.36 0.36 -0.01 0.35 0.35 0.35 24431 0.36 0 0 14315 5010 2
2018-02-22 0 0.36 0 0 0 0 38746 0.36 0 0 0 0 0
2018-02-21 0 0.36 0 0 0 0 38746 0.36 0 0 0 0 0
2018-02-20 0.36 0.36 -0.01 0.35 0.35 0.35 38746 0.36 0 0 5000 1750 1
2018-02-19 0 0.36 0 0 0 0 43746 0.35 0 0 0 0 0
2018-02-18 0.36 0.36 -0.36 0 0 0 43746 0.35 0 0 0 0 0
2018-02-15 0.36 0.36 -0.36 0 0 0 38746 0.36 0 0 0 0 0
2018-02-14 0.36 0.36 -0.36 0 0 0 98587 0.35 0 0 0 0 0
2018-02-13 0.36 0.36 -0.01 0.35 0.35 0.35 98587 0.35 0 0 4500 1575 2
2018-02-12 0.36 0.36 -0.36 0 0 0 39246 0.35 0 0 0 0 0
2018-02-11 0 0.36 0 0 0 0 37246 0.35 0 0 0 0 0
2018-02-08 0.36 0.36 -0.36 0 0 0 42246 0.35 0 0 0 0 0
2018-02-07 0.36 0.36 -0.36 0 0 0 64246 0.35 0 0 0 0 0
2018-02-06 0.36 0.36 -0.36 0 0 0 48064 0.36 0 0 0 0 0
2018-02-05 0.36 0.36 -0.36 0 0 0 38064 0.36 0 0 0 0 0
2018-02-04 0.36 0.36 -0.01 0.35 0.35 0.35 38064 0.36 0 0 12562 4397 3
2018-02-01 0.36 0.36 -0.36 0 0 0 27926 0.35 0 0 0 0 0
2018-01-31 0.36 0.36 -0.36 0 0 0 27926 0.35 0 0 0 0 0
2018-01-30 0.36 0.36 -0.36 0 0 0 27926 0.35 0 0 0 0 0
2018-01-29 0.36 0.36 -0.36 0 0 0 26426 0.35 0 0 0 0 0
2018-01-28 0.36 0.36 -0.36 0 0 0 22677 0.35 0 0 0 0 0
2018-01-24 0.36 0.36 -0.01 0.35 0.35 0.35 24715 0.35 0 0 3500 1225 1
2018-01-23 0.36 0.36 -0.01 0.35 0.35 0.35 19965 0.37 3500 0.35 1862 652 3
2018-01-22 0.36 0.36 -0.01 0.35 0.35 0.35 16065 0.37 0 0 10000 3500 2
2018-01-21 0.36 0.36 -0.36 0 0 0 19315 0.37 0 0 0 0 0
2018-01-18 0.36 0.36 -0.01 0.35 0.35 0.35 14315 0.37 0 0 2700 945 1
2018-01-17 0.36 0.36 -0.01 0.35 0.35 0.35 34315 0.37 0 0 11000 3850 2
2018-01-16 0.36 0.36 -0.36 0 0 0 34315 0.37 0 0 0 0 0
2018-01-15 0.36 0.36 -0.36 0 0 0 34315 0.37 0 0 0 0 0
2018-01-14 0.36 0.36 -0.01 0.35 0.35 0.35 14315 0.37 0 0 46500 16275 4
2018-01-11 0.36 0.36 -0.36 0 0 0 54315 0.37 0 0 0 0 0
2018-01-10 0.36 0.36 -0.01 0.35 0.35 0.35 54315 0.37 0 0 5000 1750 3
2018-01-09 0.36 0.36 -0.36 0 0 0 56315 0.35 0 0 0 0 0
2018-01-08 0.36 0.36 -0.36 0 0 0 56315 0.35 0 0 0 0 0
2018-01-04 0.36 0.36 -0.36 0 0 0 16315 0.35 0 0 0 0 0
2018-01-03 0.36 0.36 -0.36 0 0 0 19289 0.35 0 0 0 0 0
2018-01-02 0.36 0.36 -0.36 0 0 0 17289 0.37 0 0 0 0 0
2017-12-31 0.36 0.36 0.01 0.37 0.37 0.37 14315 0.37 0 0 5 2 1
2017-12-28 0.36 0.36 -0.36 0 0 0 51845 0.37 0 0 0 0 0
2017-12-27 0.36 0.36 -0.36 0 0 0 51845 0.37 0 0 0 0 0
2017-12-26 0.36 0.36 -0.36 0 0 0 51845 0.37 0 0 0 0 0
2017-12-25 0.36 0.36 -0.36 0 0 0 51845 0.37 0 0 0 0 0
2017-12-19 0.36 0.36 -0.36 0 0 0 37431 0.36 0 0 0 0 0
2017-12-18 0.36 0.36 -0.36 0 0 0 32431 0.37 0 0 0 0 0
2017-12-17 0.36 0.36 -0.36 0 0 0 36931 0.37 0 0 0 0 0
2017-12-14 0.36 0.36 -0.36 0 0 0 30931 0.37 0 0 0 0 0
2017-12-13 0.36 0.36 0.01 0.37 0.37 0.37 29182 0.37 0 0 180 67 1
2017-12-12 0.36 0.36 -0.36 0 0 0 29362 0.37 0 0 0 0 0
2017-12-11 0.36 0.36 -0.36 0 0 0 16111 0.37 0 0 0 0 0
2017-12-10 0.36 0.36 -0.36 0 0 0 16111 0.37 0 0 0 0 0
2017-12-07 0.36 0.36 0 0.36 0.36 0.35 16111 0.37 0 0 1115 395 2
2017-12-06 0.36 0.36 -0.36 0 0 0 15477 0.35 0 0 0 0 0
2017-12-05 0.36 0.36 0 0.36 0.36 0.35 15362 0.37 100000 0.35 21500 7530 2
2017-12-04 0.36 0.36 -0.36 0 0 0 15862 0.37 100000 0.35 0 0 0
2017-12-03 0.36 0.36 -0.36 0 0 0 10000 0.37 100000 0.35 0 0 0
2017-11-29 0.36 0.36 -0.36 0 0 0 10000 0.37 11500 0.35 0 0 0
2017-11-27 0.36 0.36 -0.36 0 0 0 7889 0.37 53000 0.35 0 0 0
2017-11-26 0.36 0.36 -0.36 0 0 0 7889 0.37 53000 0.35 0 0 0
2017-11-23 0.36 0.36 0.01 0.37 0.37 0.36 7889 0.37 80528 0.35 18000 6490 4
2017-11-22 0.36 0.36 0 0.36 0.36 0.36 17000 0.36 53000 0.35 8000 2880 1
2017-11-21 0 0.36 0 0 0 0 0 0 53000 0.35 0 0 0
2017-11-20 0.36 0.36 0.01 0.37 0.37 0.36 0 0 53000 0.35 4350 1605 3
2017-11-19 0.36 0.36 -0.36 0 0 0 2500 0.36 53000 0.35 0 0 0
2017-11-16 0.36 0.36 -0.01 0.35 0.36 0.35 0 0 53000 0.35 48342 17383 5
2017-11-15 0.36 0.36 0.01 0.37 0.37 0.37 0 0 83342 0.36 4934 1826 3
2017-11-14 0.36 0.36 -0.36 0 0 0 0 0 305000 0.36 0 0 0
2017-11-13 0.36 0.36 0.01 0.37 0.37 0.36 0 0 305000 0.36 17600 6507 4
2017-11-12 0.36 0.36 0 0.36 0.36 0.36 11000 0.37 250720 0.36 20000 7200 2
2017-11-09 0.36 0.36 0 0.36 0.36 0.36 11000 0.37 270720 0.36 1250 450 2
2017-11-08 0.36 0.36 0 0.36 0.36 0.36 20284 0.37 261971 0.36 42030 15131 3
2017-11-07 0.36 0.36 -0.01 0.35 0.35 0.35 47314 0.36 0 0 10000 3500 1
2017-11-06 0.36 0.36 -0.36 0 0 0 13934 0.37 0 0 0 0 0
2017-11-05 0.36 0.36 0.01 0.37 0.37 0.37 11934 0.37 0 0 10000 3700 1
2017-11-02 0.36 0.36 -0.36 0 0 0 10000 0.37 0 0 0 0 0
2017-11-01 0.36 0.36 -0.01 0.35 0.35 0.35 10000 0.37 98613 0.35 24500 8575 3
2017-10-31 0.36 0.36 -0.01 0.35 0.36 0.35 10000 0.37 123113 0.35 27387 9686 5
2017-10-30 0.36 0.36 -0.36 0 0 0 55150 0.37 0 0 0 0 0
2017-10-29 0.36 0.36 -0.36 0 0 0 10000 0.37 35000 0.35 0 0 0
2017-10-26 0.36 0.36 -0.36 0 0 0 10000 0.37 0 0 0 0 0
2017-10-25 0.36 0.36 -0.36 0 0 0 10000 0.37 261411 0.35 0 0 0
2017-10-24 0.36 0.36 -0.01 0.35 0.35 0.35 10000 0.37 159211 0.35 11000 3850 1
2017-10-23 0.36 0.36 -0.01 0.35 0.35 0.35 10000 0.37 170211 0.35 27015 9455 3
2017-10-22 0.36 0.36 0 0.36 0.36 0.36 0 0 172226 0.35 67124 24165 3
2017-10-19 0.36 0.36 0 0.36 0.37 0.36 0 0 170226 0.36 217800 79408 7
2017-10-18 0.35 0.36 0.01 0.36 0.36 0.36 0 0 180000 0.35 57400 20664 5
2017-10-17 0.34 0.35 0.01 0.35 0.35 0.34 0 0 98000 0.33 68190 23847 11
2017-10-16 0.33 0.34 0.01 0.34 0.34 0.33 0 0 198000 0.33 178000 60500 15
2017-10-15 0.32 0.33 0.01 0.33 0.33 0.33 0 0 153000 0.31 75834 25025 5
2017-10-12 0.31 0.32 0.01 0.32 0.32 0.32 0 0 117000 0.32 120834 38667 10
2017-10-11 0.31 0.31 0 0.31 0.31 0.31 70834 0.32 16334 0.3 24512 7598 3
2017-10-10 0.3 0.31 0.01 0.31 0.31 0.3 0 0 174000 0.3 98000 30320 7
2017-10-09 0.3 0.3 0.01 0.31 0.31 0.31 66022 0.31 153500 0.3 29700 9207 5
2017-10-02 0.29 0.3 0 0.29 0.3 0.29 0 0 206252 0.28 102256 30427 8
2017-10-01 0.3 0.29 -0.01 0.29 0.3 0.29 0 0 114695 0.29 104300 30511 6
2017-09-27 0.3 0.3 -0.3 0 0 0 8400 0.31 78741 0.29 0 0 0
2017-09-26 0.3 0.3 -0.01 0.29 0.3 0.29 14400 0.31 77256 0.29 11000 3223 2
2017-09-25 0.3 0.3 -0.3 0 0 0 14400 0.31 85000 0.29 0 0 0
2017-09-24 0.3 0.3 -0.3 0 0 0 14400 0.31 85000 0.29 0 0 0
2017-09-20 0.3 0.3 -0.3 0 0 0 8400 0.31 35000 0.29 0 0 0
2017-09-19 0.3 0.3 -0.3 0 0 0 0 0 135000 0.29 0 0 0
2017-09-18 0.3 0.3 0 0.3 0.3 0.3 0 0 0 0 138700 41610 5
2017-09-17 0.31 0.3 -0.01 0.3 0.3 0.3 0 0 0 0 36000 10800 3
2017-09-14 0.31 0.31 0 0.31 0.31 0.31 0 0 16000 0.3 1300 403 1
2017-09-13 0.31 0.31 -0.31 0 0 0 967 0.32 1300 0.3 0 0 0
2017-09-12 0.31 0.31 -0.01 0.3 0.31 0.3 0 0 1365 0.3 23870 7175 4
2017-09-11 0.3 0.31 0.01 0.31 0.31 0.3 0 0 54925 0.29 145096 44298 5
2017-09-10 0.3 0.3 -0.01 0.29 0.3 0.29 1933 0.31 62725 0.29 32000 9393 3
2017-09-07 0.29 0.3 0.01 0.3 0.3 0.3 0 0 277076 0.29 37015 11105 3
2017-09-06 0.29 0.29 0 0.29 0.29 0.29 0 0 275332 0.29 35924 10418 6
2017-09-05 0.29 0.29 0.01 0.3 0.3 0.3 0 0 220032 0.29 14383 4315 2
2017-08-30 0.29 0.29 0.01 0.3 0.3 0.28 0 0 189604 0.28 226302 66140 16
2017-08-29 0.29 0.29 0.01 0.3 0.3 0.3 64802 0.3 250878 0.28 10000 3000 1
2017-08-28 0.29 0.29 0 0.29 0.29 0.29 42048 0.3 235014 0.28 41000 11890 3
2017-08-27 0.29 0.29 0 0.29 0.29 0.29 42048 0.3 220014 0.28 7050 2045 2
2017-08-24 0.29 0.29 -0.29 0 0 0 36048 0.3 220014 0.28 0 0 0
2017-08-22 0.29 0.29 0 0.29 0.29 0.29 36048 0.3 172830 0.28 20000 5800 2
2017-08-21 0.29 0.29 -0.29 0 0 0 46048 0.3 171056 0.28 0 0 0
2017-08-20 0.29 0.29 -0.29 0 0 0 46048 0.3 171056 0.28 0 0 0
2017-08-17 0.29 0.29 0.01 0.3 0.3 0.3 31048 0.3 171056 0.28 5000 1500 1
2017-08-16 0.29 0.29 -0.01 0.28 0.28 0.28 36048 0.3 174271 0.28 10000 2800 1
2017-08-13 0.29 0.29 -0.29 0 0 0 13241 0.3 60867 0.28 0 0 0
2017-08-10 0.3 0.29 -0.01 0.29 0.29 0.29 39267 0.31 0 0 125000 36250 6
2017-08-09 0.3 0.3 -0.01 0.29 0.3 0.29 39267 0.31 179194 0.29 13332 3966 2
2017-08-08 0.3 0.3 0 0.3 0.31 0.29 35400 0.31 142525 0.3 24093 7233 3
2017-08-07 0.3 0.3 -0.01 0.29 0.3 0.29 37900 0.31 134525 0.29 31670 9330 5
2017-08-06 0.3 0.3 -0.3 0 0 0 54915 0.31 136195 0.3 0 0 0
2017-08-03 0.3 0.3 -0.3 0 0 0 37900 0.31 134945 0.3 0 0 0
2017-08-02 0.3 0.3 -0.01 0.29 0.3 0.29 171956 0.31 131645 0.29 15711 4706 3
2017-07-27 0.3 0.3 0 0.3 0.3 0.3 35000 0.31 160830 0.3 6023 1807 2
2017-07-26 0.3 0.3 0 0.3 0.3 0.29 51023 0.3 157916 0.29 1480 443 2
2017-07-25 0.3 0.3 -0.01 0.29 0.29 0.29 45000 0.31 156641 0.29 4000 1160 1
2017-07-24 0.3 0.3 -0.3 0 0 0 20000 0.31 148391 0.29 0 0 0
2017-07-17 0.3 0.3 0 0.3 0.3 0.3 0 0 208456 0.3 50 15 1
2017-07-16 0.31 0.3 -0.01 0.3 0.3 0.3 10000 0.31 0 0 41000 12300 3
2017-07-12 0.31 0.31 -0.01 0.3 0.3 0.3 10000 0.32 20000 0.3 20000 6000 3
2017-07-11 0.3 0.31 0.01 0.31 0.31 0.31 0 0 142408 0.3 80000 24800 6
2017-07-10 0.3 0.3 0.01 0.31 0.31 0.31 60167 0.31 101407 0.29 3833 1188 2
2017-07-09 0.3 0.3 0 0.3 0.3 0.3 33000 0.31 101407 0.29 30000 9000 1
2017-07-02 0.3 0.3 -0.3 0 0 0 0 0 88407 0.29 0 0 0
2017-06-28 0.3 0.3 0.01 0.31 0.31 0.31 0 0 84172 0.29 21000 6510 2
2017-06-22 0.3 0.3 0.01 0.31 0.31 0.31 0 0 84172 0.3 10150 3147 4
2017-06-21 0.31 0.3 -0.01 0.3 0.31 0.3 5000 0.32 50915 0.3 125000 37653 8
2017-06-20 0.32 0.31 -0.01 0.31 0.31 0.31 9380 0.32 0 0 66250 20539 5
2017-06-19 0.32 0.32 -0.32 0 0 0 12528 0.33 5000 0.31 0 0 0
2017-06-18 0.32 0.32 -0.01 0.31 0.31 0.31 12528 0.33 5000 0.31 4721 1464 1
2017-06-15 0.32 0.32 -0.32 0 0 0 4380 0.33 9952 0.31 0 0 0
2017-06-14 0.32 0.32 -0.01 0.31 0.32 0.31 4380 0.33 9952 0.31 18313 5860 3
2017-06-13 0.32 0.32 -0.32 0 0 0 4380 0.33 10000 0.31 0 0 0
2017-06-12 0.32 0.32 -0.32 0 0 0 4380 0.33 10000 0.31 0 0 0
2017-06-11 0.32 0.32 -0.32 0 0 0 4380 0.33 10000 0.31 0 0 0
2017-06-08 0.32 0.32 0 0.32 0.32 0.32 7480 0.33 100551 0.32 24000 7680 2
2017-06-07 0.32 0.32 0.01 0.33 0.33 0.33 7480 0.33 10000 0.31 1900 627 1
2017-06-06 0.32 0.32 -0.32 0 0 0 9380 0.33 10000 0.31 0 0 0
2017-06-04 0.32 0.32 -0.32 0 0 0 4380 0.33 10000 0.31 0 0 0
2017-06-01 0.32 0.32 -0.01 0.31 0.33 0.31 4380 0.33 0 0 90400 29206 18
2017-05-31 0.32 0.32 0.01 0.33 0.33 0.33 6000 0.33 5000 0.31 500 165 1
2017-05-30 0.32 0.32 -0.01 0.31 0.31 0.31 7250 0.33 5000 0.31 58 18 1
2017-05-28 0.32 0.32 0 0.32 0.32 0.32 0 0 0 0 27306 8738 2
2017-05-25 0.31 0.32 -0.01 0.3 0.32 0.3 20000 0.32 10235 0.3 87765 27670 7
2017-05-24 0.31 0.31 0.01 0.32 0.32 0.32 10706 0.32 20000 0.3 100 32 1
2017-05-22 0.32 0.31 -0.01 0.31 0.31 0.31 26186 0.32 0 0 49600 15376 3
2017-05-21 0.32 0.32 -0.32 0 0 0 26186 0.33 0 0 0 0 0
2017-05-18 0.32 0.32 -0.01 0.31 0.33 0.31 26186 0.33 4100 0.31 6000 1862 2
2017-05-17 0.32 0.32 0 0.32 0.32 0.32 35380 0.33 10000 0.31 8100 2592 1
2017-05-16 0.32 0.32 -0.01 0.31 0.31 0.31 25000 0.33 18000 0.31 5000 1550 1
2017-05-15 0.32 0.32 -0.01 0.31 0.32 0.31 0 0 15000 0.31 5000 1565 2
2017-05-14 0.32 0.32 -0.32 0 0 0 37100 0.32 27699 0.31 0 0 0
2017-05-11 0.32 0.32 -0.32 0 0 0 17100 0.33 27699 0.31 0 0 0
2017-05-10 0.32 0.32 -0.01 0.31 0.32 0.31 17100 0.33 40702 0.31 13504 4216 4
2017-05-04 0.32 0.32 -0.01 0.31 0.32 0.31 13100 0.33 46206 0.31 22558 7069 6
2017-05-03 0.32 0.32 -0.32 0 0 0 38100 0.33 33198 0.31 0 0 0
2017-05-02 0.32 0.32 -0.01 0.31 0.31 0.31 38100 0.33 3198 0.31 2 1 1
2017-04-30 0.32 0.32 -0.32 0 0 0 13100 0.32 0 0 0 0 0
2017-04-27 0.32 0.32 -0.01 0.31 0.31 0.31 28100 0.32 1258 0.31 5500 1705 2
2017-04-26 0.32 0.32 -0.01 0.31 0.31 0.31 43100 0.33 27000 0.31 500 155 1
2017-04-24 0.32 0.32 0.01 0.33 0.33 0.33 23100 0.33 0 0 11500 3795 5
2017-04-23 0.33 0.32 -0.01 0.32 0.32 0.32 24321 0.33 0 0 47522 15207 6
2017-04-20 0.33 0.33 -0.33 0 0 0 91871 0.33 19000 0.32 0 0 0
2017-04-19 0.33 0.33 0 0.33 0.33 0.33 52271 0.34 34005 0.32 13000 4290 2
2017-04-18 0.33 0.33 0 0.33 0.34 0.32 52271 0.34 20003 0.32 59583 19617 11
2017-04-13 0.33 0.33 0.01 0.34 0.34 0.32 14144 0.34 0 0 31820 10510 15
2017-04-12 0.33 0.33 0 0.33 0.34 0.33 9100 0.34 0 0 25200 8318 5
2017-04-11 0.33 0.33 0 0.33 0.33 0.33 9300 0.34 0 0 20800 6864 2
2017-04-10 0.33 0.33 -0.33 0 0 0 9300 0.34 0 0 0 0 0
2017-04-09 0.33 0.33 -0.33 0 0 0 9300 0.34 0 0 0 0 0
2017-04-06 0.33 0.33 -0.33 0 0 0 9300 0.34 0 0 0 0 0
2017-04-05 0.33 0.33 -0.33 0 0 0 9300 0.34 10000 0.32 0 0 0
2017-04-04 0.33 0.33 -0.33 0 0 0 35300 0.34 0 0 0 0 0
2017-04-03 0.33 0.33 -0.33 0 0 0 9300 0.34 0 0 0 0 0
2017-04-02 0.33 0.33 0 0.33 0.33 0.32 9300 0.34 600 0.32 16000 5220 3
2017-03-30 0.33 0.33 -0.33 0 0 0 6400 0.34 0 0 0 0 0
2017-03-29 0.33 0.33 0.01 0.34 0.34 0.33 10300 0.34 0 0 618 205 2
2017-03-28 0.33 0.33 -0.33 0 0 0 4518 0.33 0 0 0 0 0
2017-03-27 0.33 0.33 0 0.33 0.33 0.33 4518 0.33 0 0 10000 3300 2
2017-03-26 0.33 0.33 -0.33 0 0 0 14518 0.33 0 0 0 0 0
2017-03-23 0.33 0.33 -0.33 0 0 0 796 0.33 0 0 0 0 0
2017-03-22 0.33 0.33 -0.33 0 0 0 10796 0.33 0 0 0 0 0
2017-03-21 0.33 0.33 -0.33 0 0 0 10796 0.33 0 0 0 0 0
2017-03-20 0.32 0.33 0.01 0.33 0.33 0.31 20518 0.33 99939 0.31 32561 10744 15
2017-03-19 0.32 0.32 -0.32 0 0 0 43018 0.33 0 0 0 0 0
2017-03-16 0.32 0.32 -0.32 0 0 0 62518 0.33 0 0 0 0 0
2017-03-12 0.32 0.32 -0.01 0.31 0.32 0.31 47796 0.33 0 0 5450 1738 3
2017-03-02 0.33 0.32 -0.01 0.32 0.34 0.32 6023 0.34 0 0 243695 78062 14
2017-03-01 0.33 0.33 0.01 0.34 0.34 0.34 6024 0.34 0 0 1 0 1
2017-02-20 0.33 0.34 0.01 0.34 0.34 0.34 0 0 13000 0.32 37478 12743 1
2017-02-19 0.34 0.33 -0.01 0.33 0.33 0.33 20000 0.35 0 0 32000 10560 1
2017-02-16 0.34 0.34 0.01 0.35 0.35 0.35 0 0 0 0 19800 6930 1
2017-02-15 0.34 0.34 0 0.34 0.34 0.34 19800 0.35 0 0 58983 20054 4
2017-02-14 0.35 0.34 -0.01 0.34 0.35 0.34 77378 0.35 58983 0.34 196331 66754 7
2017-02-13 0.35 0.35 -0.35 0 0 0 77478 0.35 0 0 0 0 0
2017-02-12 0.35 0.35 -0.01 0.34 0.34 0.34 108478 0.35 0 0 17750 6035 1
2017-02-09 0.35 0.35 -0.35 0 0 0 31000 0.36 0 0 0 0 0
2017-02-08 0.35 0.35 -0.35 0 0 0 7250 0.36 0 0 0 0 0
2017-02-07 0.35 0.35 -0.35 0 0 0 7250 0.36 0 0 0 0 0
2017-02-06 0.35 0.35 -0.01 0.34 0.35 0.34 7250 0.36 0 0 17500 6025 3
2017-02-05 0.34 0.35 0.01 0.35 0.35 0.34 7500 0.35 16000 0.33 58700 20445 6
2017-02-02 0.34 0.34 -0.34 0 0 0 10000 0.35 0 0 0 0 0
2017-02-01 0.34 0.34 -0.01 0.33 0.33 0.33 0 0 0 0 28000 9240 4
2017-01-31 0.34 0.34 -0.01 0.33 0.33 0.33 0 0 528 0.33 10000 3300 2
2017-01-30 0.34 0.34 -0.01 0.33 0.35 0.33 0 0 10528 0.33 26182 9052 7
2017-01-29 0.34 0.34 -0.34 0 0 0 12972 0.35 105000 0.33 0 0 0
2017-01-26 0.35 0.34 -0.01 0.34 0.34 0.34 13000 0.36 5000 0.34 64650 21981 4
2017-01-24 0.35 0.35 -0.01 0.34 0.34 0.34 13000 0.36 0 0 17600 5984 3
2017-01-23 0.35 0.35 -0.01 0.34 0.34 0.34 18500 0.34 1300 0.34 7500 2550 2
2017-01-22 0.35 0.35 0.01 0.36 0.36 0.36 5000 0.36 0 0 1150 414 1
2017-01-19 0.36 0.35 -0.01 0.35 0.35 0.35 13000 0.37 0 0 36300 12705 4
2017-01-18 0.36 0.36 -0.01 0.35 0.37 0.35 13000 0.37 0 0 20000 7270 4
2017-01-17 0.35 0.36 0.01 0.36 0.36 0.35 8000 0.36 24983 0.35 91317 32874 14
2017-01-16 0.35 0.35 0.01 0.36 0.36 0.35 44350 0.36 17000 0.34 2100 751 2
2017-01-15 0.34 0.35 0.01 0.35 0.35 0.35 0 0 54557 0.34 82100 28735 5
2017-01-11 0.34 0.34 0 0.34 0.34 0.34 28000 0.35 55257 0.34 2000 680 2
2017-01-10 0.34 0.34 0 0.34 0.34 0.34 18000 0.35 17257 0.34 52743 17933 2
2017-01-09 0.34 0.34 0 0.34 0.34 0.34 0 0 29280 0.33 20000 6800 3
2017-01-08 0.35 0.34 -0.01 0.34 0.35 0.34 30800 0.36 0 0 92350 31425 8
2017-01-05 0.35 0.35 0.01 0.36 0.36 0.34 12100 0.36 9200 0.34 23250 8170 4
2016-12-26 0.35 0.35 -0.01 0.34 0.34 0.34 29000 0.36 0 0 12155 4132 4
2016-12-25 0.35 0.35 0.01 0.36 0.36 0.34 0 0 0 0 91911 32493 9
2016-12-22 0.35 0.35 0 0.35 0.35 0.35 60118 0.36 0 0 15000 5250 3
2016-12-21 0.35 0.35 0 0.35 0.35 0.35 43349 0.36 1200 0.34 2000 700 3
2016-12-20 0.35 0.35 0.01 0.36 0.36 0.36 43349 0.36 0 0 3000 1080 1
2016-12-19 0.36 0.35 0 0.36 0.36 0.35 105849 0.36 0 0 88503 31109 12
2016-12-18 0.36 0.36 -0.01 0.35 0.36 0.35 94602 0.36 0 0 9725 3406 3
2016-12-15 0.36 0.36 0 0.36 0.36 0.36 86827 0.36 0 0 250 90 1
2016-12-14 0.36 0.36 -0.01 0.35 0.36 0.35 68077 0.36 0 0 800 283 2
2016-12-12 0.35 0.35 0.01 0.36 0.36 0.35 50377 0.36 0 0 16000 5602 4
2016-12-08 0.35 0.35 0.01 0.36 0.36 0.35 50619 0.36 0 0 14250 5010 4
2016-12-07 0.36 0.35 -0.01 0.35 0.36 0.35 87869 0.36 0 0 30500 10734 7
2016-12-06 0.36 0.36 0.01 0.37 0.37 0.37 65869 0.37 20738 0.36 250 93 1
2016-12-05 0.36 0.36 -0.36 0 0 0 66119 0.37 17848 0.35 0 0 0
2016-12-04 0.36 0.36 0 0.36 0.36 0.36 61119 0.37 14670 0.35 15000 5400 2
2016-12-01 0.37 0.36 -0.01 0.36 0.38 0.36 52990 0.38 19660 0.36 40640 14784 10
2016-11-30 0.36 0.37 0.01 0.37 0.37 0.36 0 0 0 0 85936 31747 13
2016-11-29 0.36 0.36 -0.36 0 0 0 0 0 30000 0.35 0 0 0
2016-11-28 0.36 0.36 0.01 0.37 0.37 0.35 0 0 20000 0.35 31500 11389 6
2016-11-27 0.36 0.36 0.01 0.37 0.37 0.37 0 0 0 0 7000 2591 2
2016-11-15 0.36 0.37 0.01 0.37 0.37 0.36 48397 0.37 620092 0.37 154929 57131 24
2016-11-14 0.35 0.36 0.01 0.36 0.36 0.36 0 0 408526 0.36 32176 11583 7
2016-11-13 0.34 0.35 0.01 0.35 0.35 0.35 0 0 225600 0.35 60873 21307 10
2016-11-10 0.33 0.34 0.01 0.34 0.34 0.33 0 0 244000 0.33 115848 39062 21
2016-10-05 0.33 0.33 0.01 0.34 0.34 0.32 0 0 11610 0.32 54390 18155 10
2016-10-04 0.33 0.33 -0.33 0 0 0 0 0 16000 0.32 0 0 0
2016-10-03 0.33 0.33 0 0.33 0.33 0.33 0