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 %

EDRs Of Al Salam Holding Company

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 0 2.1 0 0 0 0 3484 2 0 0 0 0 0
2022-01-09 0 2.1 0 0 0 0 3484 2 0 0 0 0 0
2022-01-05 0 2.1 0 0 0 0 2513 2.15 0 0 0 0 0
2022-01-04 0 2.1 0 0 0 0 2513 2.15 0 0 0 0 0
2022-01-03 0 2.1 0 0 0 0 2513 2.15 0 0 0 0 0
2022-01-02 2.1 2.1 -2.1 0 0 0 2513 2.15 0 0 0 0 0
2021-12-30 0 2.1 0 0 0 0 4554 2.15 0 0 0 0 0
2021-12-29 0 2.1 0 0 0 0 4554 2.15 0 0 0 0 0
2021-12-28 0 2.1 0 0 0 0 4554 2.15 0 0 0 0 0
2021-12-27 2.1 2.1 -2.1 0 0 0 4984 2 0 0 0 0 0
2021-12-26 2.1 2.1 -2.1 0 0 0 4984 2 0 0 0 0 0
2021-12-23 2.1 2.1 -2.1 0 0 0 4984 2 0 0 0 0 0
2021-12-22 2.1 2.1 -2.1 0 0 0 4554 2.15 0 0 0 0 0
2021-12-21 0 2.1 0 0 0 0 1513 2.15 0 0 0 0 0
2021-12-20 0 2.1 0 0 0 0 1513 2.15 0 0 0 0 0
2021-12-19 0 2.1 0 0 0 0 1513 2.15 0 0 0 0 0
2021-12-16 2.1 2.1 -2.1 0 0 0 1913 2 0 0 0 0 0
2021-12-15 0 2.1 0 0 0 0 1513 2.15 0 0 0 0 0
2021-12-14 2.1 2.1 -2.1 0 0 0 2330 2 0 0 0 0 0
2021-12-13 2.1 2.1 -2.1 0 0 0 1500 2.52 0 0 0 0 0
2021-12-12 0 2.1 0 0 0 0 2700 2.1 0 0 0 0 0
2021-12-09 0 2.1 0 0 0 0 2700 2.1 0 0 0 0 0
2021-12-08 0 2.1 0 0 0 0 2700 2.1 0 0 0 0 0
2021-12-07 0 2.1 0 0 0 0 2700 2.1 0 0 0 0 0
2021-12-06 2.1 2.1 -2.1 0 0 0 2700 2.1 0 0 0 0 0
2021-12-05 0 2.1 0 0 0 0 2705 2.1 0 0 0 0 0
2021-12-02 0 2.1 0 0 0 0 2705 2.1 0 0 0 0 0
2021-12-01 2.1 2.1 -2.1 0 0 0 2705 2.1 0 0 0 0 0
2021-11-30 0 2.1 0 0 0 0 3676 2 0 0 0 0 0
2021-11-29 0 2.1 0 0 0 0 3676 2 0 0 0 0 0
2021-11-28 0 2.1 0 0 0 0 3676 2 0 0 0 0 0
2021-11-25 0 2.1 0 0 0 0 3676 2 0 0 0 0 0
2021-11-24 0 2.1 0 0 0 0 3676 2 0 0 0 0 0
2021-11-23 0 2.1 0 0 0 0 3676 2 0 0 0 0 0
2021-11-22 0 2.1 0 0 0 0 2476 2 0 0 0 0 0
2021-11-21 0 2.1 0 0 0 0 2476 2 0 0 0 0 0
2021-11-18 2.1 2.1 -2.1 0 0 0 2476 2 0 0 0 0 0
2021-11-17 0 2.1 0 0 0 0 1505 2.1 0 0 0 0 0
2021-11-16 2.1 2.1 -2.1 0 0 0 1505 2.1 0 0 0 0 0
2021-11-15 0 2.1 0 0 0 0 0 0 0 0 0 0 0
2021-11-14 2.1 2.1 -2.1 0 0 0 5 2.1 0 0 0 0 0
2021-11-11 2.1 2.1 -2.1 0 0 0 20 2.1 0 0 0 0 0
2021-11-10 0 2.1 0 0 0 0 0 0 0 0 0 0 0
2021-11-09 2.1 2.1 -2.1 0 0 0 430 2 0 0 0 0 0
2021-11-08 2.1 2.1 -2.1 0 0 0 0 0 0 0 0 0 0
2021-11-07 0 2.1 0 0 0 0 22820 2.33 0 0 0 0 0
2021-11-04 2.1 2.1 -2.1 0 0 0 26340 2.1 0 0 0 0 0
2021-11-03 2.1 2.1 -2.1 0 0 0 27520 2.1 0 0 0 0 0
2021-11-02 2.1 2.1 -2.1 0 0 0 26340 2.1 0 0 0 0 0
2021-11-01 2.1 2.1 -2.1 0 0 0 26750 2.3 0 0 0 0 0
2021-10-31 2.1 2.1 -2.1 0 0 0 27311 1.95 0 0 0 0 0
2021-10-28 2.1 2.1 -2.1 0 0 0 27311 1.95 0 0 0 0 0
2021-10-27 2.1 2.1 -2.1 0 0 0 27311 1.95 0 0 0 0 0
2021-10-26 2.1 2.1 -0.15 1.95 1.95 1.95 27891 1.95 0 0 13 26 2
2021-10-25 2.1 2.1 -0.37 1.73 1.92 1.73 27734 1.85 0 0 125 218 3
2021-10-24 0 2.1 0 0 0 0 26875 2 100 1.73 0 0 0
2021-10-20 0 2.1 0 0 0 0 26875 2 100 1.73 0 0 0
2021-10-19 2.1 2.1 -2.1 0 0 0 26875 2 100 1.73 0 0 0
2021-10-18 2.1 2.1 -2.1 0 0 0 28459 2 0 0 0 0 0
2021-10-17 0 2.1 0 0 0 0 26875 2 0 0 0 0 0
2021-10-14 0 2.1 0 0 0 0 26875 2 0 0 0 0 0
2021-10-13 0 2.1 0 0 0 0 26875 2 0 0 0 0 0
2021-10-12 0 2.1 0 0 0 0 26875 2 0 0 0 0 0
2021-10-11 2.1 2.1 -2.1 0 0 0 26875 2 0 0 0 0 0
2021-10-10 0 2.1 0 0 0 0 26320 2.3 0 0 0 0 0
2021-10-06 2.1 2.1 -2.1 0 0 0 32470 2.3 0 0 0 0 0
2021-10-05 2.1 2.1 -2.1 0 0 0 28970 2.31 0 0 0 0 0
2021-10-04 0 2.1 0 0 0 0 22820 2.33 0 0 0 0 0
2021-10-03 0 2.1 0 0 0 0 22820 2.33 0 0 0 0 0
2021-09-30 0 2.1 0 0 0 0 23361 2.2 0 0 0 0 0
2021-09-29 2.1 2.1 -2.1 0 0 0 23361 2.2 0 0 0 0 0
2021-09-28 0 2.1 0 0 0 0 26861 1.99 2720 1.89 0 0 0
2021-09-27 0 2.1 0 0 0 0 26861 1.99 2720 1.89 0 0 0
2021-09-26 0 2.1 0 0 0 0 26861 1.99 2720 1.89 0 0 0
2021-09-23 2.1 2.1 -2.1 0 0 0 28326 1.9 2720 1.89 0 0 0
2021-09-22 0 2.1 0 0 0 0 5106 1.99 2720 1.89 0 0 0
2021-09-21 0 2.1 0 0 0 0 5106 1.99 2720 1.89 0 0 0
2021-09-20 2.1 2.1 -2.1 0 0 0 5106 1.99 2720 1.89 0 0 0
2021-09-19 0 2.1 0 0 0 0 12926 1.99 2720 1.89 0 0 0
2021-09-16 0 2.1 0 0 0 0 12385 1.99 2720 1.89 0 0 0
2021-09-15 0 2.1 0 0 0 0 12385 1.99 2720 1.89 0 0 0
2021-09-14 0 2.1 0 0 0 0 12385 1.99 2720 1.89 0 0 0
2021-09-13 0 2.1 0 0 0 0 12385 1.99 2720 1.89 0 0 0
2021-09-12 2.1 2.1 -2.1 0 0 0 12385 1.99 2720 1.89 0 0 0
2021-09-09 0 2.1 0 0 0 0 11320 1.99 2720 1.89 0 0 0
2021-09-08 0 2.1 0 0 0 0 11320 1.99 2720 1.89 0 0 0
2021-09-07 0 2.1 0 0 0 0 11320 1.99 2720 1.89 0 0 0
2021-09-06 0 2.1 0 0 0 0 11320 1.99 2720 1.89 0 0 0
2021-09-05 2.1 2.1 -2.1 0 0 0 14269 1.99 2720 1.89 0 0 0
2021-09-02 2.1 2.1 -2.1 0 0 0 11320 1.99 2720 1.89 0 0 0
2021-09-01 0 2.1 0 0 0 0 11320 1.99 2720 1.89 0 0 0
2021-08-31 0 2.1 0 0 0 0 16010 1.99 2720 1.89 0 0 0
2021-08-30 0 2.1 0 0 0 0 16010 1.99 2720 1.89 0 0 0
2021-08-29 2.1 2.1 -2.1 0 0 0 17075 1.89 2720 1.89 0 0 0
2021-08-26 0 2.1 0 0 0 0 12510 2 0 0 0 0 0
2021-08-25 0 2.1 0 0 0 0 12510 2 0 0 0 0 0
2021-08-24 0 2.1 0 0 0 0 12510 2 0 0 0 0 0
2021-08-23 0 2.1 0 0 0 0 12510 2 0 0 0 0 0
2021-08-22 2.1 2.1 -2.1 0 0 0 12510 2 0 0 0 0 0
2021-08-19 0 2.1 0 0 0 0 10116 1.95 0 0 0 0 0
2021-08-18 0 2.1 0 0 0 0 10116 1.95 0 0 0 0 0
2021-08-17 0 2.1 0 0 0 0 13065 1.95 0 0 0 0 0
2021-08-16 2.1 2.1 -2.1 0 0 0 13065 1.95 0 0 0 0 0
2021-08-15 0 2.1 0 0 0 0 12510 2 0 0 0 0 0
2021-08-11 0 2.1 0 0 0 0 12510 2 0 0 0 0 0
2021-08-10 2.1 2.1 -0.2 1.9 1.9 1.9 11310 2 0 0 555 1055 1
2021-08-09 0 2.1 0 0 0 0 11865 1.9 0 0 0 0 0
2021-08-08 2.1 2.1 -2.1 0 0 0 11865 1.9 0 0 0 0 0
2021-08-05 2.1 2.1 -2.1 0 0 0 8375 1.9 0 0 0 0 0
2021-08-04 2.1 2.1 -2.1 0 0 0 13375 1.9 0 0 0 0 0
2021-08-03 0 2.1 0 0 0 0 3375 1.9 0 0 0 0 0
2021-08-02 0 2.1 0 0 0 0 3375 1.9 0 0 0 0 0
2021-08-01 2.1 2.1 -2.1 0 0 0 3775 1.9 0 0 0 0 0
2021-07-29 0 2.1 0 0 0 0 3375 1.9 0 0 0 0 0
2021-07-28 2.1 2.1 -2.1 0 0 0 3775 1.9 0 0 0 0 0
2021-07-27 2.1 2.1 -2.1 0 0 0 3220 1.9 0 0 0 0 0
2021-07-26 0 2.1 0 0 0 0 2820 2.05 0 0 0 0 0
2021-07-25 2.1 2.1 -2.1 0 0 0 44220 1.9 0 0 0 0 0
2021-07-18 2.1 2.1 -2.1 0 0 0 43820 2.05 0 0 0 0 0
2021-07-15 2.1 2.1 -2.1 0 0 0 52824 2 0 0 0 0 0
2021-07-14 2.1 2.1 -2.1 0 0 0 52269 2.05 0 0 0 0 0
2021-07-13 2.1 2.1 -2.1 0 0 0 11669 1.9 0 0 0 0 0
2021-07-12 2.1 2.1 -2.1 0 0 0 11669 1.9 0 0 0 0 0
2021-07-11 0 2.1 0 0 0 0 11269 2.05 0 0 0 0 0
2021-07-08 2.1 2.1 -2.1 0 0 0 11669 1.9 0 0 0 0 0
2021-07-07 2.1 2.1 -2.1 0 0 0 11269 2.05 0 0 0 0 0
2021-07-06 0 2.1 0 0 0 0 8320 2.05 0 0 0 0 0
2021-07-05 2.1 2.1 -2.1 0 0 0 49320 2 0 0 0 0 0
2021-07-04 2.1 2.1 -2.1 0 0 0 49720 2 0 0 0 0 0
2021-06-30 2.1 2.1 -2.1 0 0 0 49720 1.9 0 0 0 0 0
2021-06-29 2.1 2.1 -2.1 0 0 0 49720 1.9 0 0 0 0 0
2021-06-28 2.1 2.1 -2.1 0 0 0 3220 1.9 0 0 0 0 0
2021-06-27 2.1 2.1 -2.1 0 0 0 44220 2 0 0 0 0 0
2021-06-24 0 2.1 0 0 0 0 2820 2.05 0 0 0 0 0
2021-06-23 0 2.1 0 0 0 0 2820 2.05 0 0 0 0 0
2021-06-22 2.1 2.1 -2.1 0 0 0 43820 2 0 0 0 0 0
2021-06-21 0 2.1 0 0 0 0 43820 2.05 0 0 0 0 0
2021-06-20 2.1 2.1 -2.1 0 0 0 43820 2.05 0 0 0 0 0
2021-06-17 0 2.1 0 0 0 0 2820 2.05 0 0 0 0 0
2021-06-16 2.1 2.1 -2.1 0 0 0 43820 2.05 0 0 0 0 0
2021-06-15 2.1 2.1 -2.1 0 0 0 43840 2.05 0 0 0 0 0
2021-06-14 0 2.1 0 0 0 0 0 0 0 0 0 0 0
2021-06-13 2.1 2.1 -0.1 2 2 2 46769 2.1 0 0 1000 2000 1
2021-06-10 0 2.1 0 0 0 0 5769 2.15 2000 1.89 0 0 0
2021-06-09 2.1 2.1 -2.1 0 0 0 46769 2.15 0 0 0 0 0
2021-06-08 2.1 2.1 0.02 2.12 2.12 2.03 4860 2.12 200 2.05 4900 10381 6
2021-06-07 2.1 2.1 -2.1 0 0 0 4604 2.03 0 0 0 0 0
2021-06-06 2.1 2.1 -2.1 0 0 0 4354 2.03 0 0 0 0 0
2021-06-03 2.1 2.1 -2.1 0 0 0 4354 2.03 0 0 0 0 0
2021-06-02 0 2.1 0 0 0 0 5184 2.03 0 0 0 0 0
2021-06-01 2.1 2.1 -2.1 0 0 0 5184 2.03 0 0 0 0 0
2021-05-31 2.1 2.1 -2.1 0 0 0 4340 2.12 0 0 0 0 0
2021-05-30 2.1 2.1 -2.1 0 0 0 4340 2.12 0 0 0 0 0
2021-05-27 2.1 2.1 -2.1 0 0 0 0 0 0 0 0 0 0
2021-05-26 2.1 2.1 -2.1 0 0 0 7303 2.04 0 0 0 0 0
2021-05-25 2.1 2.1 -2.1 0 0 0 7553 2.04 0 0 0 0 0
2021-05-24 2.1 2.1 -2.1 0 0 0 4604 2.04 0 0 0 0 0
2021-05-23 2.1 2.1 -2.1 0 0 0 4604 2.04 0 0 0 0 0
2021-05-20 2.1 2.1 -0.06 2.04 2.04 2.04 45909 1.9 0 0 10 20 1
2021-05-19 2.1 2.1 -2.1 0 0 0 5169 2.04 0 0 0 0 0
2021-05-18 2.1 2.1 -2.1 0 0 0 46169 2.04 0 0 0 0 0
2021-05-17 0 2.1 0 0 0 0 3084 2.05 0 0 0 0 0
2021-05-11 2.1 2.1 -2.1 0 0 0 48303 2.05 0 0 0 0 0
2021-05-10 2.1 2.1 -2.1 0 0 0 7553 2.05 0 0 0 0 0
2021-05-09 2.1 2.1 -2.1 0 0 0 4719 2.1 0 0 0 0 0
2021-05-06 0 2.1 0 0 0 0 0 0 0 0 0 0 0
2021-05-05 0 2.1 0 0 0 0 0 0 0 0 0 0 0
2021-05-04 2.1 2.1 -2.1 0 0 0 0 0 0 0 0 0 0
2021-04-28 2.1 2.1 -2.1 0 0 0 13256 2.04 0 0 0 0 0
2021-04-27 2.1 2.1 -2.1 0 0 0 12970 2.04 0 0 0 0 0
2021-04-26 2.1 2.1 -2.1 0 0 0 12705 2.05 0 0 0 0 0
2021-04-25 2.1 2.1 -2.1 0 0 0 11720 2.04 0 0 0 0 0
2021-04-22 2.1 2.1 -0.05 2.05 2.05 2.05 51611 2.05 0 0 250 513 1
2021-04-21 0 2.1 0 0 0 0 10861 2.05 0 0 0 0 0
2021-04-20 0 2.1 0 0 0 0 10861 2.05 0 0 0 0 0
2021-04-19 0 2.1 0 0 0 0 8227 2.05 0 0 0 0 0
2021-04-18 2.1 2.1 -2.1 0 0 0 8227 2.05 0 0 0 0 0
2021-04-15 0 2.1 0 0 0 0 6457 2.06 0 0 0 0 0
2021-04-14 2.1 2.1 -2.1 0 0 0 6457 2.06 0 0 0 0 0
2021-04-13 2.1 2.1 -2.1 0 0 0 49227 2.06 0 0 0 0 0
2021-04-12 2.1 2.1 -2.1 0 0 0 8227 2.06 0 0 0 0 0
2021-04-11 2.1 2.1 -2.1 0 0 0 7912 2.07 0 0 0 0 0
2021-04-08 2.1 2.1 -2.1 0 0 0 1200 2.1 0 0 0 0 0
2021-04-07 2.1 2.1 -2.1 0 0 0 7542 2.09 0 0 0 0 0
2021-04-06 2.1 2.1 -2.1 0 0 0 7542 2.09 0 0 0 0 0
2021-04-05 0 2.1 0 0 0 0 7542 2.09 0 0 0 0 0
2021-04-04 2.1 2.1 -2.1 0 0 0 7542 2.09 0 0 0 0 0
2021-04-01 0 2.1 0 0 0 0 5420 2.09 0 0 0 0 0
2021-03-31 0 2.1 0 0 0 0 5420 2.09 0 0 0 0 0
2021-03-30 0 2.1 0 0 0 0 5420 2.1 0 0 0 0 0
2021-03-29 2.1 2.1 -2.1 0 0 0 5420 2.1 0 0 0 0 0
2021-03-28 0 2.1 0 0 0 0 1770 2.15 0 0 0 0 0
2021-03-25 2.1 2.1 -2.1 0 0 0 1770 2.15 0 0 0 0 0
2021-03-24 0 2.1 0 0 0 0 1784 2.1 0 0 0 0 0
2021-03-23 0 2.1 0 0 0 0 1784 2.1 0 0 0 0 0
2021-03-22 0 2.1 0 0 0 0 1784 2.1 0 0 0 0 0
2021-03-21 0 2.1 0 0 0 0 1784 2.1 0 0 0 0 0
2021-03-18 2.1 2.1 -2.1 0 0 0 1784 2.1 0 0 0 0 0
2021-03-17 2.1 2.1 -2.1 0 0 0 1770 2.15 0 0 0 0 0
2021-03-16 2.1 2.1 -2.1 0 0 0 2600 2.15 0 0 0 0 0
2021-03-15 2.1 2.1 -2.1 0 0 0 2600 2.15 1924 1.89 0 0 0
2021-03-14 2.1 2.1 -2.1 0 0 0 3165 2.15 1924 1.89 0 0 0
2021-03-11 0 2.1 0 0 0 0 3165 2.19 1924 1.89 0 0 0
2021-03-10 2.1 2.1 -2.1 0 0 0 3165 2.19 1924 1.89 0 0 0
2021-03-09 2.1 2.1 -2.1 0 0 0 5549 2.2 1924 1.89 0 0 0
2021-03-08 2.1 2.1 -2.1 0 0 0 3779 2.24 1924 1.89 0 0 0
2021-03-07 2.1 2.1 -2.1 0 0 0 5549 2.24 1924 1.89 0 0 0
2021-03-04 0 2.1 0 0 0 0 5549 2.24 0 0 0 0 0
2021-03-03 0 2.1 0 0 0 0 5549 2.24 0 0 0 0 0
2021-03-02 0 2.1 0 0 0 0 5549 2.24 0 0 0 0 0
2021-03-01 0 2.1 0 0 0 0 5549 2.24 0 0 0 0 0
2021-02-28 2.1 2.1 -2.1 0 0 0 5549 2.24 0 0 0 0 0
2021-02-25 0 2.1 0 0 0 0 2600 2.24 0 0 0 0 0
2021-02-24 2.1 2.1 -2.1 0 0 0 2600 2.24 0 0 0 0 0
2021-02-23 0 2.1 0 0 0 0 2600 2.24 0 0 0 0 0
2021-02-22 2.1 2.1 -2.1 0 0 0 2600 2.25 0 0 0 0 0
2021-02-21 2.1 2.1 -2.1 0 0 0 2600 2.25 0 0 0 0 0
2021-02-18 0 2.1 0 0 0 0 2600 2.25 0 0 0 0 0
2021-02-17 2.1 2.1 -2.1 0 0 0 2600 2.25 0 0 0 0 0
2021-02-16 0 2.1 0 0 0 0 0 0 0 0 0 0 0
2021-02-15 2.1 2.1 -2.1 0 0 0 0 0 0 0 0 0 0
2021-02-14 0 2.1 0 0 0 0 1000 2 0 0 0 0 0
2021-02-11 0 2.1 0 0 0 0 1000 2 0 0 0 0 0
2021-02-10 0 2.1 0 0 0 0 1000 2 0 0 0 0 0
2021-02-09 0 2.1 0 0 0 0 2770 2 0 0 0 0 0
2021-02-08 0 2.1 0 0 0 0 2770 2 0 0 0 0 0
2021-02-07 2.1 2.1 -2.1 0 0 0 2770 2 0 0 0 0 0
2021-02-04 2.1 2.1 -2.1 0 0 0 4590 2 3500 1.89 0 0 0
2021-02-03 2.1 2.1 -2.1 0 0 0 4590 2 3500 1.89 0 0 0
2021-02-02 0 2.1 0 0 0 0 4590 2 3500 1.89 0 0 0
2021-02-01 2.1 2.1 -0.21 1.89 1.89 1.89 4590 2 3500 1.89 1122 2121 1
2021-01-31 2.1 2.1 -2.1 0 0 0 2942 1.89 3500 1.89 0 0 0
2021-01-27 0 2.1 0 0 0 0 7432 2 3500 1.89 0 0 0
2021-01-26 2.1 2.1 -2.1 0 0 0 107432 2 3500 1.89 0 0 0
2021-01-25 0 2.1 0 0 0 0 106310 2.02 3500 1.89 0 0 0
2021-01-24 2.1 2.1 -2.1 0 0 0 106310 2.02 3500 1.89 0 0 0
2021-01-21 2.1 2.1 -2.1 0 0 0 106310 2.02 3500 1.89 0 0 0
2021-01-20 2.1 2.1 -0.21 1.89 1.89 1.89 107110 2 3500 1.89 800 1512 1
2021-01-19 2.1 2.1 -0.2 1.9 1.9 1.9 106310 2.02 3500 1.89 3570 6783 2
2021-01-18 2.1 2.1 -2.1 0 0 0 109880 2 3500 1.89 0 0 0
2021-01-17 2.1 2.1 -0.2 1.9 1.9 1.89 109880 2 3500 1.89 2007 3807 2
2021-01-14 2.1 2.1 -2.1 0 0 0 110470 1.89 3500 1.89 0 0 0
2021-01-13 2.1 2.1 -0.21 1.89 2.01 1.89 107600 2 3500 1.89 5481 10360 3
2021-01-12 2.1 2.1 -2.1 0 0 0 108494 2.01 3471 1.89 0 0 0
2021-01-11 2.1 2.1 -0.19 1.91 1.91 1.91 108494 2.01 3471 1.89 1000 1910 1
2021-01-10 2.1 2.1 -0.2 1.9 1.9 1.9 108494 2.01 4471 1.91 2100 3990 1
2021-01-06 2.1 2.1 -2.1 0 0 0 111250 2.01 3471 1.89 0 0 0
2021-01-05 2.1 2.1 -2.1 0 0 0 111740 2.01 3471 1.89 0 0 0
2021-01-04 2.1 2.1 -2.1 0 0 0 111250 2.01 3471 1.89 0 0 0
2021-01-03 2.1 2.1 -2.1 0 0 0 111250 2.01 0 0 0 0 0
2020-12-31 2.1 2.1 -2.1 0 0 0 109370 2.01 0 0 0 0 0
2020-12-30 2.1 2.1 -2.1 0 0 0 112450 2.01 0 0 0 0 0
2020-12-29 2.1 2.1 -2.1 0 0 0 112450 2.01 3000 1.89 0 0 0
2020-12-28 2.1 2.1 -2.1 0 0 0 113964 2.01 3000 1.89 0 0 0
2020-12-27 2.1 2.1 -2.1 0 0 0 112144 2.02 3000 1.89 0 0 0
2020-12-24 2.1 2.1 -2.1 0 0 0 12130 2.07 3000 1.89 0 0 0
2020-12-23 2.1 2.1 -2.1 0 0 0 9050 2.07 0 0 0 0 0
2020-12-22 2.1 2.1 -2.1 0 0 0 7564 2.09 0 0 0 0 0
2020-12-21 2.1 2.1 -2.1 0 0 0 7550 2.09 0 0 0 0 0
2020-12-20 2.1 2.1 -2.1 0 0 0 6964 2.09 0 0 0 0 0
2020-12-17 2.1 2.1 -2.1 0 0 0 5750 2.09 0 0 0 0 0
2020-12-16 2.1 2.1 -0.01 2.09 2.09 1.89 4685 2.09 0 0 4480 8954 5
2020-12-15 2.1 2.1 -0.21 1.89 1.89 1.89 7405 2 0 0 3000 5670 1
2020-12-14 2.1 2.1 -2.1 0 0 0 4635 2 0 0 0 0 0
2020-12-13 2.1 2.1 -0.1 2 2 2 4635 2 0 0 1122 2244 1
2020-12-10 2.1 2.1 0.02 2.12 2.13 1.89 3837 2.1 1122 1.9 3500 6850 3
2020-12-09 2.1 2.1 -0.21 1.89 1.9 1.89 4337 2.14 0 0 4000 7570 2
2020-12-08 2.1 2.1 -2.1 0 0 0 7107 2.17 0 0 0 0 0
2020-12-07 2.1 2.1 -0.2 1.9 2.22 1.9 7107 2.17 0 0 11908 22653 5
2020-12-06 2.1 2.1 -0.2 1.9 1.9 1.89 6325 1.9 0 0 9900 18731 5
2020-12-03 2.1 2.1 -2.1 0 0 0 13225 1.89 0 0 0 0 0
2020-12-02 2.1 2.1 -2.1 0 0 0 13225 1.89 0 0 0 0 0
2020-12-01 2.1 2.1 -2.1 0 0 0 10425 1.98 0 0 0 0 0
2020-11-30 2.1 2.1 -2.1 0 0 0 6325 1.89 0 0 0 0 0
2020-11-29 0 2.1 0 0 0 0 13225 1.89 0 0 0 0 0
2020-11-26 2.1 2.1 -2.1 0 0 0 13225 1.89 0 0 0 0 0
2020-11-25 0 2.1 0 0 0 0 13225 1.89 0 0 0 0 0
2020-11-24 0 2.1 0 0 0 0 13225 1.89 0 0 0 0 0
2020-11-23 0 2.1 0 0 0 0 13225 1.89 0 0 0 0 0
2020-11-22 0 2.1 0 0 0 0 13225 1.89 0 0 0 0 0
2020-11-19 2.1 2.1 -2.1 0 0 0 13225 1.89 0 0 0 0 0
2020-11-18 2.1 2.1 -2.1 0 0 0 13225 1.89 0 0 0 0 0
2020-11-17 2.1 2.1 -2.1 0 0 0 11325 1.89 0 0 0 0 0
2020-11-16 2.1 2.1 -2.1 0 0 0 11325 1.89 0 0 0 0 0
2020-11-15 2.1 2.1 -2.1 0 0 0 11325 1.89 0 0 0 0 0
2020-11-12 2.1 2.1 -2.1 0 0 0 4441 1.89 0 0 0 0 0
2020-11-11 2.1 2.1 -2.1 0 0 0 3541 1.96 0 0 0 0 0
2020-11-10 2.1 2.1 -0.21 1.89 1.89 1.89 3541 1.98 0 0 5100 9639 3
2020-11-09 2.1 2.1 -0.21 1.89 1.89 1.89 3541 2.22 0 0 6000 11340 3
2020-11-08 2.1 2.1 -2.1 0 0 0 5541 1.89 0 0 0 0 0
2020-11-05 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-11-04 0 2.1 0 0 0 0 4541 1.89 0 0 0 0 0
2020-11-03 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-11-02 0 2.1 0 0 0 0 3541 2.18 0 0 0 0 0
2020-11-01 0 2.1 0 0 0 0 3541 2.18 0 0 0 0 0
2020-10-28 2.1 2.1 -2.1 0 0 0 3541 2.18 0 0 0 0 0
2020-10-27 0 2.1 0 0 0 0 14541 1.89 0 0 0 0 0
2020-10-26 2.1 2.1 -2.1 0 0 0 14541 1.89 0 0 0 0 0
2020-10-25 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-10-22 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-10-21 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-10-20 2.1 2.1 -2.1 0 0 0 4555 1.89 0 0 0 0 0
2020-10-19 2.1 2.1 -2.1 0 0 0 4555 1.89 0 0 0 0 0
2020-10-18 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-10-15 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-10-14 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-10-13 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-10-12 2.1 2.1 -2.1 0 0 0 4541 1.89 0 0 0 0 0
2020-10-11 2.1 2.1 -2.1 0 0 0 3541 2.18 0 0 0 0 0
2020-10-07 2.1 2.1 -2.1 0 0 0 4425 2.18 0 0 0 0 0
2020-10-06 2.1 2.1 -2.1 0 0 0 17504 1.89 0 0 0 0 0
2020-10-05 0 2.1 0 0 0 0 7504 1.89 0 0 0 0 0
2020-10-04 0 2.1 0 0 0 0 7504 1.89 0 0 0 0 0
2020-10-01 2.1 2.1 -2.1 0 0 0 7504 1.89 0 0 0 0 0
2020-09-30 2.1 2.1 -2.1 0 0 0 6490 2.19 0 0 0 0 0
2020-09-29 2.1 2.1 -2.1 0 0 0 17374 1.89 0 0 0 0 0
2020-09-28 0 2.1 0 0 0 0 14425 1.89 0 0 0 0 0
2020-09-27 2.1 2.1 -2.1 0 0 0 14425 1.89 0 0 0 0 0
2020-09-24 0 2.1 0 0 0 0 14425 1.89 0 0 0 0 0
2020-09-23 2.1 2.1 -2.1 0 0 0 4425 2.2 0 0 0 0 0
2020-09-22 2.1 2.1 -2.1 0 0 0 5425 1.89 0 0 0 0 0
2020-09-21 2.1 2.1 -2.1 0 0 0 4425 2.2 0 0 0 0 0
2020-09-20 2.1 2.1 -2.1 0 0 0 4425 2.1 0 0 0 0 0
2020-09-17 2.1 2.1 -2.1 0 0 0 4425 2.1 0 0 0 0 0
2020-09-16 0 2.1 0 0 0 0 13541 1.89 0 0 0 0 0
2020-09-15 0 2.1 0 0 0 0 13541 1.89 0 0 0 0 0
2020-09-14 2.1 2.1 -2.1 0 0 0 13541 1.89 0 0 0 0 0
2020-09-13 2.1 2.1 -2.1 0 0 0 3541 2.1 0 0 0 0 0
2020-09-10 2.1 2.1 -2.1 0 0 0 3541 2.1 0 0 0 0 0
2020-09-09 0 2.1 0 0 0 0 13541 1.89 0 0 0 0 0
2020-09-08 2.1 2.1 -2.1 0 0 0 14425 1.89 0 0 0 0 0
2020-09-02 0 2.1 0 0 0 0 7195 2.18 0 0 0 0 0
2020-09-01 2.1 2.1 -2.1 0 0 0 7195 2.18 0 0 0 0 0
2020-08-31 2.1 2.1 -2.1 0 0 0 6654 2.2 0 0 0 0 0
2020-08-30 2.1 2.1 -2.1 0 0 0 16654 2.1 0 0 0 0 0
2020-08-27 2.1 2.1 -2.1 0 0 0 16654 2.11 0 0 0 0 0
2020-08-26 0 2.1 0 0 0 0 16654 2.11 0 0 0 0 0
2020-08-25 0 2.1 0 0 0 0 6654 2.24 0 0 0 0 0
2020-08-24 2.1 2.1 -2.1 0 0 0 6654 2.24 0 0 0 0 0
2020-08-23 2.1 2.1 -2.1 0 0 0 6654 2.24 0 0 0 0 0
2020-08-19 2.1 2.1 -2.1 0 0 0 6654 2.24 0 0 0 0 0
2020-08-18 0 2.1 0 0 0 0 6654 2.24 0 0 0 0 0
2020-08-17 2.1 2.1 -2.1 0 0 0 6654 2.24 0 0 0 0 0
2020-08-16 2.1 2.1 -2.1 0 0 0 6654 2.09 0 0 0 0 0
2020-08-13 2.1 2.1 -2.1 0 0 0 16654 2.09 0 0 0 0 0
2020-08-12 0 2.1 0 0 0 0 16654 2.09 0 0 0 0 0
2020-08-11 2.1 2.1 -2.1 0 0 0 16654 2.09 0 0 0 0 0
2020-08-10 0 2.1 0 0 0 0 15770 2.09 0 0 0 0 0
2020-08-09 2.1 2.1 -2.1 0 0 0 15770 2.09 0 0 0 0 0
2020-08-06 2.1 2.1 -2.1 0 0 0 15770 2.1 0 0 0 0 0
2020-08-05 2.1 2.1 -2.1 0 0 0 15770 2.1 0 0 0 0 0
2020-08-04 2.1 2.1 -2.1 0 0 0 0 0 0 0 0 0 0
2020-07-29 2.1 2.1 -2.1 0 0 0 15770 2.23 0 0 0 0 0
2020-07-28 2.1 2.1 -2.1 0 0 0 3000 2.17 0 0 0 0 0
2020-07-27 0 2.1 0 0 0 0 15949 2.17 0 0 0 0 0
2020-07-26 2.1 2.1 -2.1 0 0 0 15949 2.17 0 0 0 0 0
2020-07-22 2.1 2.1 -2.1 0 0 0 13000 2.19 0 0 0 0 0
2020-07-21 0 2.1 0 0 0 0 0 0 0 0 0 0 0
2020-07-20 2.1 2.1 -2.1 0 0 0 0 0 0 0 0 0 0
2020-07-19 2.1 2.1 -2.1 0 0 0 6654 2.19 0 0 0 0 0
2020-07-16 2.1 2.1 -2.1 0 0 0 7784 2.1 0 0 0 0 0
2020-07-15 0 2.1 0 0 0 0 5770 2.19 0 0 0 0 0
2020-07-14 0 2.1 0 0 0 0 5770 2.19 0 0 0 0 0
2020-07-13 0 2.1 0 0 0 0 5770 2.19 0 0 0 0 0
2020-07-12 0 2.1 0 0 0 0 5770 2.19 0 0 0 0 0
2020-07-09 0 2.1 0 0 0 0 5770 2.19 0 0 0 0 0
2020-07-08 2.1 2.1 -2.1 0 0 0 5770 2.19 0 0 0 0 0
2020-07-07 0 2.1 0 0 0 0 3884 2.24 0 0 0 0 0
2020-07-06 2.1 2.1 -2.1 0 0 0 3884 2.24 0 0 0 0 0
2020-07-05 0 2.1 0 0 0 0 19704 2.14 0 0 0 0 0
2020-06-30 2.1 2.1 -2.1 0 0 0 22474 2.14 0 0 0 0 0
2020-06-29 2.1 2.1 -2.1 0 0 0 33974 2.14 0 0 0 0 0
2020-06-28 2.1 2.1 -2.1 0 0 0 33974 2.15 0 0 0 0 0
2020-06-25 0 2.1 0 0 0 0 18154 2.19 0 0 0 0 0
2020-06-24 0 2.1 0 0 0 0 18154 2.19 0 0 0 0 0
2020-06-23 0 2.1 0 0 0 0 18154 2.19 0 0 0 0 0
2020-06-22 0 2.1 0 0 0 0 18154 2.19 0 0 0 0 0
2020-06-21 0 2.1 0 0 0 0 18154 2.19 0 0 0 0 0
2020-06-18 2.1 2.1 -2.1 0 0 0 18154 2.19 0 0 0 0 0
2020-06-17 0 2.1 0 0 0 0 18154 2.19 0 0 0 0 0
2020-06-16 0 2.1 0 0 0 0 20168 2.01 0 0 0 0 0
2020-06-15 0 2.1 0 0 0 0 20168 2.01 0 0 0 0 0
2020-06-14 0 2.1 0 0 0 0 20168 2.01 0 0 0 0 0
2020-06-11 0 2.1 0 0 0 0 20168 2.01 0 0 0 0 0
2020-06-10 2.1 2.1 -2.1 0 0 0 20168 2.01 0 0 0 0 0
2020-06-09 0 2.1 0 0 0 0 18668 2.01 0 0 0 0 0
2020-06-08 0 2.1 0 0 0 0 18668 2.01 0 0 0 0 0
2020-06-07 2.1 2.1 -2.1 0 0 0 18668 2.01 0 0 0 0 0
2020-06-04 0 2.1 0 0 0 0 22474 2.19 0 0 0 0 0
2020-06-03 2.1 2.1 -2.1 0 0 0 22474 2.19 0 0 0 0 0
2020-06-02 2.1 2.1 -2.1 0 0 0 19704 2.22 0 0 0 0 0
2020-05-31 2.1 2.1 -2.1 0 0 0 9704 2.11 0 0 0 0 0
2020-05-17 0 2.1 0 0 0 0 12653 2.14 0 0 0 0 0
2020-05-14 0 2.1 0 0 0 0 14667 1.94 0 0 0 0 0
2020-05-13 0 2.1 0 0 0 0 14667 1.94 0 0 0 0 0
2020-05-12 0 2.1 0 0 0 0 13783 1.94 0 0 0 0 0
2020-05-11 0 2.1 0 0 0 0 13783 1.94 0 0 0 0 0
2020-05-10 0 2.1 0 0 0 0 13783 1.94 0 0 0 0 0
2020-05-07 0 2.1 0 0 0 0 13783 1.94 0 0 0 0 0
2020-05-06 0 2.1 0 0 0 0 13783 1.94 0 0 0 0 0
2020-05-05 0 2.1 0 0 0 0 11718 1.94 0 0 0 0 0
2020-05-04 0 2.1 0 0 0 0 11718 1.94 0 0 0 0 0
2020-05-03 0 2.1 0 0 0 0 11718 1.94 0 0 0 0 0
2020-04-30 2.1 2.1 -2.1 0 0 0 11718 1.94 0 0 0 0 0
2020-04-29 0 2.1 0 0 0 0 14667 1.94 0 0 0 0 0
2020-04-28 2.1 2.1 -2.1 0 0 0 14667 1.94 0 0 0 0 0
2020-04-27 2.1 2.1 -2.1 0 0 0 11718 1.94 0 0 0 0 0
2020-04-26 2.1 2.1 -2.1 0 0 0 8718 1.94 0 0 0 0 0
2020-04-23 2.1 2.1 -2.1 0 0 0 11153 2.11 0 0 0 0 0
2020-04-22 2.1 2.1 -2.1 0 0 0 11153 2.11 0 0 0 0 0
2020-04-21 0 2.1 0 0 0 0 14153 2.1 0 0 0 0 0
2020-04-16 2.1 2.1 -2.1 0 0 0 14153 2.1 0 0 0 0 0
2020-04-15 0 2.1 0 0 0 0 14153 2.1 0 0 0 0 0
2020-04-14 2.1 2.1 -2.1 0 0 0 16167 1.94 0 0 0 0 0
2020-04-13 2.1 2.1 -2.1 0 0 0 16167 1.94 0 0 0 0 0
2020-04-12 2.1 2.1 -2.1 0 0 0 13167 1.94 0 0 0 0 0
2020-04-09 2.1 2.1 -2.1 0 0 0 16167 1.94 0 0 0 0 0
2020-04-08 0 2.1 0 0 0 0 16167 1.94 0 0 0 0 0
2020-04-07 2.1 2.1 -2.1 0 0 0 16167 1.94 0 0 0 0 0
2020-04-06 2.1 2.1 -2.1 0 0 0 16167 1.94 0 0 0 0 0
2020-04-05 0 2.1 0 0 0 0 12653 2.12 0 0 0 0 0
2020-04-02 0 2.1 0 0 0 0 12653 2.12 0 0 0 0 0
2020-04-01 0 2.1 0 0 0 0 12653 2.12 0 0 0 0 0
2020-03-31 2.1 2.1 -2.1 0 0 0 12653 2.12 0 0 0 0 0
2020-03-30 2.1 2.1 -2.1 0 0 0 16167 2.1 0 0 0 0 0
2020-03-29 0 2.1 0 0 0 0 16677 1.89 0 0 0 0 0
2020-03-26 2.1 2.1 -2.1 0 0 0 16677 1.89 0 0 0 0 0
2020-03-25 2.1 2.1 -2.1 0 0 0 13728 1.89 0 0 0 0 0
2020-03-24 2.1 2.1 -2.1 0 0 0 11204 2.14 0 0 0 0 0
2020-03-23 0 2.1 0 0 0 0 11714 1.89 0 0 0 0 0
2020-03-22 2.1 2.1 -2.1 0 0 0 11204 2.14 0 0 0 0 0
2020-03-19 2.1 2.1 -0.21 1.89 1.89 1.89 11204 2.14 0 0 984 1860 1
2020-03-18 2.1 2.1 -2.1 0 0 0 12188 1.89 0 0 0 0 0
2020-03-17 2.1 2.1 -2.1 0 0 0 10688 1.89 0 0 0 0 0
2020-03-16 0 2.1 0 0 0 0 12702 1.89 0 0 0 0 0
2020-03-15 0 2.1 0 0 0 0 10688 2.13 0 0 0 0 0
2020-03-11 0 2.1 0 0 0 0 10688 2.13 0 0 0 0 0
2020-03-10 0 2.1 0 0 0 0 10688 2.13 0 0 0 0 0
2020-03-09 0 2.1 0 0 0 0 10688 2.13 0 0 0 0 0
2020-03-08 2.1 2.1 -2.1 0 0 0 9704 2.14 0 0 0 0 0
2020-03-05 0 2.1 0 0 0 0 12653 2.12 0 0 0 0 0
2020-03-04 2.1 2.1 -2.1 0 0 0 13637 2.1 0 0 0 0 0
2020-03-03 0 2.1 0 0 0 0 10688 2.13 0 0 0 0 0
2020-03-02 0 2.1 0 0 0 0 10688 2.13 0 0 0 0 0
2020-03-01 0 2.1 0 0 0 0 10688 2.04 0 0 0 0 0
2020-02-27 2.1 2.1 -2.1 0 0 0 10688 2.04 0 0 0 0 0
2020-02-26 0 2.1 0 0 0 0 12702 2.04 0 0 0 0 0
2020-02-12 0 2.1 0 0 0 0 9804 2.13 0 0 0 0 0
2020-02-11 2.1 2.1 -2.1 0 0 0 9804 2.13 0 0 0 0 0
2020-02-10 0 2.1 0 0 0 0 13253 2.1 0 0 0 0 0
2020-02-09 0 2.1 0 0 0 0 13253 2.1 0 0 0 0 0
2020-02-06 0 2.1 0 0 0 0 13253 2.1 0 0 0 0 0
2020-01-16 0 2.1 0 0 0 0 15651 1.89 0 0 0 0 0
2020-01-15 2.1 2.1 -2.1 0 0 0 15651 1.89 0 0 0 0 0
2020-01-14 0 2.1 0 0 0 0 12702 1.89 0 0 0 0 0
2020-01-13 2.1 2.1 -2.1 0 0 0 12702 1.89 0 0 0 0 0
2019-12-12 0 2.1 0 0 0 0 4752 2.1 0 0 0 0 0
2019-12-11 0 2.1 0 0 0 0 6882 1.89 0 0 0 0 0
2019-12-10 2.1 2.1 -2.1 0 0 0 6882 1.89 0 0 0 0 0
2019-12-09 0 2.1 0 0 0 0 6882 1.89 0 0 0 0 0
2019-12-08 0 2.1 0 0 0 0 6882 1.89 0 0 0 0 0
2019-12-05 0 2.1 0 0 0 0 6882 1.89 0 0 0 0 0
2019-12-04 2.1 2.1 -2.1 0 0 0 6882 1.95 0 0 0 0 0
2019-12-03 0 2.1 0 0 0 0 4752 2 0 0 0 0 0
2019-12-02 2.1 2.1 -2.1 0 0 0 3884 2.14 0 0 0 0 0
2019-12-01 0 2.1 0 0 0 0 3884 2.14 0 0 0 0 0
2019-11-28 2.1 2.1 -2.1 0 0 0 7252 1.95 0 0 0 0 0
2019-11-27 0 2.1 0 0 0 0 9382 2 0 0 0 0 0
2019-11-26 0 2.1 0 0 0 0 9382 2 0 0 0 0 0
2019-11-25 2.1 2.1 -2.1 0 0 0 7252 2 0 0 0 0 0
2019-11-24 0 2.1 0 0 0 0 7252 2 0 0 0 0 0
2019-11-21 2.1 2.1 -2.1 0 0 0 7252 2 0 0 0 0 0
2019-11-20 2.1 2.1 -2.1 0 0 0 9382 2 0 0 0 0 0
2019-11-19 0 2.1 0 0 0 0 15974 1.89 0 0 0 0 0
2019-11-18 0 2.1 0 0 0 0 15974 1.89 0 0 0 0 0
2019-11-17 0 2.1 0 0 0 0 13844 2.13 0 0 0 0 0
2019-11-14 2.1 2.1 -2.1 0 0 0 13844 2.13 0 0 0 0 0
2019-11-13 2.1 2.1 -2.1 0 0 0 868 1.99 0 0 0 0 0
2019-11-12 2.1 2.1 -2.1 0 0 0 10471 2.13 132 1.89 0 0 0
2019-11-11 2.1 2.1 -2.1 0 0 0 10471 2.14 132 1.89 0 0 0
2019-11-07 0 2.1 0 0 0 0 7701 2.14 132 1.89 0 0 0
2019-11-06 2.1 2.1 -2.1 0 0 0 7701 2.14 132 1.89 0 0 0
2019-11-05 2.1 2.1 -2.1 0 0 0 9831 1.95 132 1.89 0 0 0
2019-11-04 2.1 2.1 -2.1 0 0 0 8947 1.95 132 1.89 0 0 0
2019-11-03 2.1 2.1 -2.1 0 0 0 5998 1.95 132 1.89 0 0 0
2019-10-31 2.1 2.1 -2.1 0 0 0 3868 2.14 132 1.89 0 0 0
2019-10-30 0 2.1 0 0 0 0 6817 2.14 132 1.89 0 0 0
2019-10-29 0 2.1 0 0 0 0 7701 2.14 132 1.89 0 0 0
2019-10-28 0 2.1 0 0 0 0 7701 2.14 132 1.89 0 0 0
2019-10-27 0 2.1 0 0 0 0 7701 2.14 132 1.89 0 0 0
2019-10-24 0 2.1 0 0 0 0 7701 2.14 132 1.89 0 0 0
2019-10-23 0 2.1 0 0 0 0 7701 2.14 132 1.89 0 0 0
2019-10-22 2.1 2.1 -2.1 0 0 0 7701 2.14 132 1.89 0 0 0
2019-10-21 2.1 2.1 -2.1 0 0 0 7701 2.14 0 0 0 0 0
2019-10-20 2.1 2.1 -2.1 0 0 0 4752 2.14 0 0 0 0 0
2019-10-17 0 2.1 0 0 0 0 4752 1.89 0 0 0 0 0
2019-10-16 0 2.1 0 0 0 0 4752 1.89 0 0 0 0 0
2019-10-15 2.1 2.1 -2.1 0 0 0 4752 1.89 0 0 0 0 0
2019-10-14 2.1 2.1 -2.1 0 0 0 4752 1.89 0 0 0 0 0
2019-10-13 2.1 2.1 -2.1 0 0 0 4752 2.15 0 0 0 0 0
2019-10-10 0 2.1 0 0 0 0 4752 2.18 0 0 0 0 0
2019-10-09 2.1 2.1 -2.1 0 0 0 4752 1.89 0 0 0 0 0
2019-10-08 0 2.1 0 0 0 0 4752 1.89 0 0 0 0 0
2019-10-07 2.1 2.1 -2.1 0 0 0 4752 1.89 0 0 0 0 0
2019-10-03 0 2.1 0 0 0 0 7201 1.89 0 0 0 0 0
2019-10-02 2.1 2.1 -2.1 0 0 0 7201 1.89 0 0 0 0 0
2019-10-01 0 2.1 0 0 0 0 4752 1.89 0 0 0 0 0
2019-09-30 2.1 2.1 -2.1 0 0 0 4752 1.89 0 0 0 0 0
2019-09-29 2.1 2.1 -2.1 0 0 0 4752 1.89 0 0 0 0 0
2019-09-26 0 2.1 0 0 0 0 5293 1.89 0 0 0 0 0
2019-09-25 2.1 2.1 -2.1 0 0 0 11293 1.89 0 0 0 0 0
2019-09-24 0 2.1 0 0 0 0 17113 1.89 0 0 0 0 0
2019-09-22 0 2.1 0 0 0 0 17113 1.89 0 0 0 0 0
2019-09-18 0 2.1 0 0 0 0 17113 1.89 0 0 0 0 0
2019-09-17 0 2.1 0 0 0 0 17113 1.89 0 0 0 0 0
2019-09-15 2.1 2.1 -2.1 0 0 0 11293 1.89 0 0 0 0 0
2019-09-12 2.1 2.1 -2.1 0 0 0 10752 1.89 0 0 0 0 0
2019-09-11 2.1 2.1 -2.1 0 0 0 4752 2.02 0 0 0 0 0
2019-09-10 0 2.1 0 0 0 0 4752 1.89 0 0 0 0 0
2019-09-09 2.1 2.1 -2.1 0 0 0 4752 1.89 0 0 0 0 0
2019-09-08 2.1 2.1 -2.1 0 0 0 4752 2.09 0 0 0 0 0
2019-09-05 2.1 2.1 -2.1 0 0 0 4752 1.9 0 0 0 0 0
2019-08-25 2.1 2.1 -2.1 0 0 0 10742 1.96 0 0 0 0 0
2019-08-22 0 2.1 0 0 0 0 10742 1.99 0 0 0 0 0
2019-08-21 0 2.1 0 0 0 0 10742 1.99 0 0 0 0 0
2019-08-20 2.1 2.1 -2.1 0 0 0 10742 1.99 0 0 0 0 0
2019-08-19 2.1 2.1 -2.1 0 0 0 10742 2.09 0 0 0 0 0
2019-08-18 2.1 2.1 -2.1 0 0 0 10742 1.93 0 0 0 0 0
2019-08-15 2.1 2.1 -2.1 0 0 0 10742 1.92 0 0 0 0 0
2019-08-15 2.1 2.1 -2.1 0 0 0 10742 1.92 0 0 0 0 0
2019-08-15 2.1 2.1 -2.1 0 0 0 10742 1.92 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-08 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-07 2.1 2.1 -2.1 0 0 0 6925 2.1 0 0 0 0 0
2019-08-06 0 2.1 0 0 0 0 7793 1.89 0 0 0 0 0
2019-08-05 2.1 2.1 -2.1 0 0 0 7793 1.9 0 0 0 0 0
2019-08-04 2.1 2.1 -2.1 0 0 0 7793 1.92 0 0 0 0 0
2019-08-01 0 2.1 0 0 0 0 7793 1.89 0 0 0 0 0
2019-08-01 0 2.1 0 0 0 0 7793 1.89 0 0 0 0 0
2019-08-01 0 2.1 0 0 0 0 7793 1.89 0 0 0 0 0
2019-07-25 2.1 2.1 -0.2 1.9 1.9 1.9 6861 2 0 0 132 251 1
2019-07-24 2.1 2.1 -0.2 1.9 1.92 1.9 6861 2 144 1.9 3000 5705 4
2019-07-21 0 2.1 0 0 0 0 6861 2 1249 1.92 0 0 0
2019-06-27 2.1 2.1 -2.1 0 0 0 8449 2.07 3700 1.92 0 0 0
2019-06-27 2.1 2.1 -2.1 0 0 0 8449 2.07 3700 1.92 0 0 0
2019-06-24 2.1 2.1 -2.1 0 0 0 9949 2.08 10537 1.98 0 0 0
2019-06-23 2.1 2.1 -2.1 0 0 0 9949 2.14 10537 1.98 0 0 0
2019-06-20 2.1 2.1 -2.1 0 0 0 9949 2.15 10537 1.98 0 0 0
2019-06-20 2.1 2.1 -2.1 0 0 0 9949 2.15 10537 1.98 0 0 0
2019-06-20 2.1 2.1 -2.1 0 0 0 9949 2.15 10537 1.98 0 0 0
2019-06-13 2.1 2.1 -2.1 0 0 0 16541 2.14 10537 1.98 0 0 0
2019-06-12 2.1 2.1 -0.1 2 2 2 16541 2.14 10537 1.98 3500 7000 2
2019-06-11 2.1 2.1 -2.1 0 0 0 7449 2.22 3577 1.98 0 0 0
2019-06-10 2.1 2.1 -2.1 0 0 0 7449 2.09 3577 1.98 0 0 0
2019-06-09 2.1 2.1 -2.1 0 0 0 4500 2.19 3577 1.98 0 0 0
2019-06-03 2.1 2.1 -0.12 1.98 1.98 1.98 7449 2.24 3577 1.98 10 20 1
2019-06-02 2.1 2.1 -2.1 0 0 0 7449 2.24 3587 1.98 0 0 0
2019-05-30 2.1 2.1 -2.1 0 0 0 3000 2.25 3587 1.98 0 0 0
2019-05-23 2.1 2.1 -0.12 1.98 1.98 1.98 5949 2.19 3587 1.98 628 1243 1
2019-05-22 2.1 2.1 -2.1 0 0 0 5130 2.19 4215 1.98 0 0 0
2019-05-21 2.1 2.1 0.1 2.2 2.2 2.2 3000 2.19 4215 1.98 9 20 1
2019-05-20 0 2.1 0 0 0 0 5958 2.2 4215 1.98 0 0 0
2019-05-19 2.1 2.1 -0.12 1.98 1.98 1.98 5958 2.2 4215 1.98 785 1554 1
2019-05-16 2.1 2.1 -2.1 0 0 0 5958 2.2 0 0 0 0 0
2019-05-15 2.1 2.1 -2.1 0 0 0 3700 2.25 0 0 0 0 0
2019-05-14 2.1 2.1 -2.1 0 0 0 3000 2.18 4460 2 0 0 0
2019-05-13 2.1 2.1 -2.1 0 0 0 3000 2.2 4460 2 0 0 0
2019-05-12 2.1 2.1 0.09 2.19 2.19 2.18 5958 2.19 4460 2 3300 7195 2
2019-05-09 2.1 2.1 -2.1 0 0 0 3000 2.2 0 0 0 0 0
2019-05-06 0 2.1 0 0 0 0 0 0 0 0 0 0 0
2019-05-05 2.1 2.1 -2.1 0 0 0 14877 2.11 6000 2 0 0 0
2019-05-02 2.1 2.1 -2.1 0 0 0 15150 2.14 6000 2 0 0 0
2019-04-30 2.1 2.1 -2.1 0 0 0 12092 2.15 6000 2 0 0 0
2019-04-24 2.1 2.1 -2.1 0 0 0 13592 2.15 6000 2 0 0 0
2019-04-23 2.1 2.1 -2.1 0 0 0 12092 2.15 6000 2 0 0 0
2019-04-22 2.1 2.1 -2.1 0 0 0 15150 2.15 6000 2 0 0 0
2019-04-21 2.01 2.1 0.14 2.15 2.15 2.1 9092 2.15 6000 2 15000 31566 3
2019-04-18 2.09 2.01 0.01 2.1 2.1 2 14800 2.12 6000 2 17742 35741 5
2019-04-17 2.09 2.09 0 2.09 2.1 2.09 17858 2.12 3500 1.97 5000 10470 4
2019-04-16 2.1 2.09 -0.07 2.03 2.1 2.03 11800 2.12 3500 1.97 23100 48298 5
2019-04-15 2.12 2.1 0.03 2.15 2.15 2.05 14492 2.15 3500 1.97 19500 40882 9
2019-04-14 2.03 2.12 0.12 2.15 2.16 2.07 11400 2.16 2400 1.91 18600 39401 13
2019-04-11 2.05 2.03 0.09 2.14 2.14 1.86 8500 2.15 0 0 46886 95137 36
2019-04-10 2.05 2.05 -2.05 0 0 0 15274 1.99 0 0 0 0 0
2019-04-03 2.05 2.05 -2.05 0 0 0 12000 2.08 0 0 0 0 0
2019-04-02 2.05 2.05 -2.05 0 0 0 10158 2.04 0 0 0 0 0
2019-04-01 2.05 2.05 -2.05 0 0 0 12158 2.04 0 0 0 0 0
2019-03-27 2.05 2.05 -2.05 0 0 0 4000 2.21 55000 1.85 0 0 0
2019-03-26 2.05 2.05 -2.05 0 0 0 20326 1.9 0 0 0 0 0
2019-03-25 2.05 2.05 -2.05 0 0 0 15326 1.9 0 0 0 0 0
2019-03-24 2.05 2.05 -2.05 0 0 0 15326 1.9 0 0 0 0 0
2019-03-21 2.05 2.05 -2.05 0 0 0 13541 1.97 0 0 0 0 0
2019-03-20 2.05 2.05 -2.05 0 0 0 14041 1.89 0 0 0 0 0
2019-03-19 2.05 2.05 -2.05 0 0 0 15041 1.85 0 0 0 0 0
2019-03-14 2.05 2.05 -2.05 0 0 0 19541 1.97 0 0 0 0 0
2019-03-11 2.05 2.05 -2.05 0 0 0 20699 1.98 0 0 0 0 0
2019-03-10 2.05 2.05 -2.05 0 0 0 14199 1.99 0 0 0 0 0
2019-02-27 2.05 2.05 -0.03 2.02 2.02 2.02 14932 1.9 2278 1.86 500 1010 1
2019-02-25 2.05 2.05 -2.05 0 0 0 14311 2.06 0 0 0 0 0
2019-02-17 2.05 2.05 -2.05 0 0 0 11921 2.1 0 0 0 0 0
2019-02-14 2.05 2.05 -0.2 1.85 1.9 1.85 6960 2.13 0 0 1000 1855 3
2019-01-10 2.05 2.05 0.09 2.14 2.14 2.14 8758 2.14 0 0 1000 2140 2
2018-12-30 2.05 2.05 -0.2 1.85 1.85 1.85 13253 1.85 0 0 100 185 1
2018-12-27 2.05 2.05 -2.05 0 0 0 17483 1.85 0 0 0 0 0
2018-12-26 2.05 2.05 -0.2 1.85 1.85 1.85 15353 1.85 0 0 1615 2988 2
2018-12-25 2.05 2.05 -2.05 0 0 0 15895 1.85 0 0 0 0 0
2018-12-24 2.05 2.05 -2.05 0 0 0 15895 1.85 0 0 0 0 0
2018-11-14 2.05 2.05 -2.05 0 0 0 15006 1.85 0 0 0 0 0
2018-11-13 2.05 2.05 -2.05 0 0 0 26864 1.85 0 0 0 0 0
2018-11-12 2.05 2.05 -2.05 0 0 0 22634 1.85 0 0 0 0 0
2018-11-11 2.05 2.05 -2.05 0 0 0 20064 1.85 0 0 0 0 0
2018-11-01 2.05 2.05 -2.05 0 0 0 9606 1.98 0 0 0 0 0
2018-10-31 2.05 2.05 -2.05 0 0 0 10406 1.98 0 0 0 0 0
2018-10-30 2.05 2.05 -2.05 0 0 0 11564 1.98 0 0 0 0 0
2018-10-29 2.05 2.05 -2.05 0 0 0 11564 1.98 0 0 0 0 0
2018-10-28 2.05 2.05 -2.05 0 0 0 10764 1.85 0 0 0 0 0
2018-10-25 2.05 2.05 -2.05 0 0 0 30084 1.85 0 0 0 0 0
2018-10-24 2.05 2.05 -0.2 1.85 1.85 1.85 32984 1.85 0 0 100 185 1
2018-10-23 2.05 2.05 -2.05 0 0 0 33084 1.85 0 0 0 0 0
2018-10-22 2.05 2.05 -2.05 0 0 0 33379 1.85 0 0 0 0 0
2018-10-21 2.05 2.05 -2.05 0 0 0 27879 1.99 0 0 0 0 0
2018-10-18 2.05 2.05 -2.05 0 0 0 27079 1.99 0 0 0 0 0
2018-10-17 2.05 2.05 -0.2 1.85 1.85 1.85 22421 2.02 0 0 800 1480 1
2018-10-16 2.05 2.05 -0.2 1.85 1.99 1.85 26479 1.99 0 0 6600 12224 4
2018-10-15 2.05 2.05 -2.05 0 0 0 24579 2 0 0 0 0 0
2018-10-14 2.05 2.05 -2.05 0 0 0 24579 2 0 0 0 0 0
2018-10-11 2.05 2.05 -2.05 0 0 0 26709 2 0 0 0 0 0
2018-10-10 2.05 2.05 -2.05 0 0 0 27337 2 0 0 0 0 0
2018-10-09 2.05 2.05 -2.05 0 0 0 26937 2 0 0 0 0 0
2018-10-08 2.05 2.05 -2.05 0 0 0 26937 2 0 0 0 0 0
2018-10-02 2.05 2.05 -0.2 1.85 1.85 1.85 28675 2.06 0 0 50 93 1
2018-10-01 2.05 2.05 -0.2 1.85 2.1 1.85 27517 2.06 0 0 7000 13098 7
2018-09-30 2.05 2.05 -2.05 0 0 0 6152 2.12 0 0 0 0 0
2018-09-13 2.05 2.05 -0.02 2.03 2.1 2.03 8950 2.12 5607 2.03 3010 6173 7
2018-09-12 2.05 2.05 -0.01 2.04 2.04 2.04 11950 2.1 7292 2.04 1500 3060 2
2018-09-10 2.05 2.05 0.07 2.12 2.12 2.12 10462 2.1 8792 2.04 500 1060 1
2018-09-09 2.05 2.05 -2.05 0 0 0 9794 2.12 7792 2.04 0 0 0
2018-09-06 2.05 2.05 0.08 2.13 2.13 2.1 11700 2.13 7792 2.04 2000 4215 4
2018-09-05 2.05 2.05 -2.05 0 0 0 13904 2.1 5269 2.02 0 0 0
2018-09-04 2.05 2.05 -0.03 2.02 2.03 2.02 10404 2.1 7169 2.02 1181 2388 4
2018-09-03 2.05 2.05 -2.05 0 0 0 15404 2.1 8350 2.03 0 0 0
2018-09-02 2.05 2.05 0.05 2.1 2.1 2.09 10404 2.1 8381 2.03 1000 2092 2
2018-08-30 2.05 2.05 -0.02 2.03 2.09 2.03 5388 2.1 8381 2.03 1900 3869 2
2018-08-29 2.24 2.05 -0.2 2.04 2.16 2.02 16360 2.1 2821 2.03 36008 73745 20
2018-08-28 2.24 2.24 -0.2 2.04 2.07 2.04 14260 2.15 1202 2.04 3000 6176 8
2018-08-27 2.24 2.24 -2.24 0 0 0 16260 2.14 0 0 0 0 0
2018-08-26 2.24 2.24 -2.24 0 0 0 13392 2.09 0 0 0 0 0
2018-08-19 2.24 2.24 -2.24 0 0 0 12224 2.15 0 0 0 0 0
2018-08-15 2.24 2.24 -2.24 0 0 0 11994 2.15 0 0 0 0 0
2018-08-12 2.24 2.24 -2.24 0 0 0 12270 2.11 0 0 0 0 0
2018-08-02 2.24 2.24 -2.24 0 0 0 12064 2.15 0 0 0 0 0
2018-08-01 2.24 2.24 -2.24 0 0 0 11064 2.15 0 0 0 0 0
2018-07-31 2.24 2.24 -2.24 0 0 0 9564 2.16 0 0 0 0 0
2018-07-30 2.24 2.24 -0.22 2.02 2.02 2.02 17232 2.13 0 0 1819 3675 2
2018-07-29 2.24 2.24 -2.24 0 0 0 15682 2.12 1490 2.02 0 0 0
2018-07-24 2.24 2.24 -2.24 0 0 0 16982 2.17 2736 2.02 0 0 0
2018-07-15 2.24 2.24 -2.24 0 0 0 7144 2.26 0 0 0 0 0
2018-07-12 2.24 2.24 -0.22 2.02 2.06 2.02 6244 2.26 832 2.02 2900 5912 5
2018-07-09 2.08 2.08 -2.08 0 0 0 19043 2.13 3900 1.98 0 0 0
2018-07-08 2.08 2.08 -0.09 1.99 2.04 1.99 16343 2.17 3900 1.98 5721 11481 7
2018-07-05 2.08 2.08 0.08 2.16 2.16 2.04 14943 2.17 6534 2.04 6500 13686 6
2018-07-03 2.16 2.16 0.04 2.2 2.2 2.17 17272 2.19 4034 2.06 10600 23205 7
2018-07-02 2.16 2.16 -2.16 0 0 0 8572 2.23 1794 1.99 0 0 0
2018-06-28 2.16 2.16 -2.16 0 0 0 9572 2.24 1534 1.99 0 0 0
2018-06-27 2.16 2.16 -2.16 0 0 0 10572 2.23 1534 1.99 0 0 0
2018-06-26 2.16 2.16 -2.16 0 0 0 15272 2.23 3034 1.99 0 0 0
2018-06-25 2.16 2.16 -0.11 2.05 2.24 2.05 14272 2.24 1534 1.99 3789 8256 4
2018-06-21 2.16 2.16 -2.16 0 0 0 17252 2.2 3686 2.06 0 0 0
2018-06-20 2.16 2.16 -2.16 0 0 0 17252 2.2 3686 2.06 0 0 0
2018-06-19 2.16 2.16 -2.16 0 0 0 17252 2.2 3686 2.06 0 0 0
2018-06-14 2.16 2.16 -2.16 0 0 0 17252 2.2 2686 2.06 0 0 0
2018-06-13 2.16 2.16 -0.1 2.06 2.06 2.06 17252 2.2 2686 2.06 500 1030 1
2018-05-31 2.16 2.16 -2.16 0 0 0 16002 2.2 3966 2.14 0 0 0
2018-05-30 2.16 2.16 -2.16 0 0 0 18002 2.2 3636 2.14 0 0 0
2018-05-29 2.16 2.16 -2.16 0 0 0 13302 2.2 3636 2.14 0 0 0
2018-05-28 2.16 2.16 -2.16 0 0 0 18002 2.2 3636 2.14 0 0 0
2018-05-23 2.35 2.35 -0.08 2.27 2.27 2.12 15242 2.3 134 2.12 3702 8051 6
2018-05-22 2.35 2.35 -2.35 0 0 0 14172 2.27 2886 2.16 0 0 0
2018-05-21 2.35 2.35 -2.35 0 0 0 14172 2.27 2886 2.16 0 0 0
2018-05-20 2.35 2.35 -0.19 2.16 2.17 2.16 14672 2.27 2886 2.16 1000 2169 2
2018-05-17 2.35 2.35 -2.35 0 0 0 14672 2.27 3886 2.17 0 0 0
2018-05-16 2.35 2.35 -2.35 0 0 0 11922 2.27 3886 2.17 0 0 0
2018-05-15 2.35 2.35 -2.35 0 0 0 9922 2.27 3484 2.17 0 0 0
2018-05-14 2.35 2.35 -2.35 0 0 0 20690 2.32 2584 2.18 0 0 0
2018-05-13 2.35 2.35 -2.35 0 0 0 20690 2.32 2584 2.18 0 0 0
2018-04-30 2.35 2.35 -2.35 0 0 0 19490 2.37 5432 2.21 0 0 0
2018-04-29 2.35 2.35 -2.35 0 0 0 14490 2.4 4960 2.21 0 0 0
2018-04-26 2.58 2.35 -0.25 2.33 2.83 2.33 2520 2.71 0 0 34100 80081 35
2018-03-18 2.16 2.33 0.21 2.37 2.37 2.25 0 0 20000 2.25 84418 196294 42
2018-03-15 2.2 2.16 0.05 2.25 2.25 2.11 26950 2.25 5950 2.15 36300 78312 22
2018-03-14 2.2 2.2 -2.2 0 0 0 34150 2.24 3950 2.07 0 0 0
2018-03-13 2.2 2.2 -2.2 0 0 0 34150 2.24 5891 2.07 0 0 0
2018-03-12 2.2 2.2 -2.2 0 0 0 32150 2.24 4246 2.07 0 0 0
2018-03-11 2.2 2.2 -2.2 0 0 0 28000 2.25 8246 2.07 0 0 0
2018-03-08 2.2 2.2 -0.1 2.1 2.24 2.1 30000 2.25 4246 2.05 3878 8384 6
2018-03-07 2.2 2.2 -0.12 2.08 2.08 2.08 36160 2.25 4252 2.02 2100 4368 4
2018-03-06 2.2 2.2 0.04 2.24 2.24 2.06 36160 2.25 6961 2.07 1583 3276 2
2018-03-05 2.2 2.2 -2.2 0 0 0 30010 2.25 2000 2.02 0 0 0
2018-03-04 2.2 2.2 -2.2 0 0 0 4010 2.29 3500 2.02 0 0 0
2018-03-01 2.2 2.2 -2.2 0 0 0 4010 2.29 4336 2.08 0 0 0
2018-02-28 2.2 2.2 -2.2 0 0 0 2010 2.42 2000 2.08 0 0 0
2018-02-27 2.2 2.2 -2.2 0 0 0 25107 2.24 6751 2.08 0 0 0
2018-02-26 2.2 2.2 -2.2 0 0 0 13660 2.26 6100 2.08 0 0 0
2018-02-25 2.2 2.2 0.05 2.25 2.25 2.2 11150 2.33 5311 2.08 100 222 2
2018-02-22 2.2 2.2 -2.2 0 0 0 7000 2.33 3311 2.08 0 0 0
2018-02-21 2.2 2.2 -2.2 0 0 0 7000 2.33 3000 2.08 0 0 0
2018-02-20 2.2 2.2 -2.2 0 0 0 12000 2.33 3000 2.08 0 0 0
2018-02-19 2.2 2.2 -0.07 2.13 2.15 2.13 14000 2.34 3000 2.08 7470 16031 3
2018-02-18 2.2 2.2 -2.2 0 0 0 13970 2.37 3318 2.08 0 0 0
2018-02-15 2.2 2.2 0.1 2.3 2.3 2.3 13970 2.33 2318 2.08 2000 4600 1
2018-02-14 2.2 2.2 -2.2 0 0 0 13970 2.37 3318 2.05 0 0 0
2018-02-13 2.2 2.2 -2.2 0 0 0 8970 2.33 3000 2.03 0 0 0
2018-02-12 2.2 2.2 -2.2 0 0 0 8970 2.33 3000 2.04 0 0 0
2018-02-11 2.2 2.2 -2.2 0 0 0 8970 2.34 3000 2.04 0 0 0
2018-02-08 2.2 2.2 -2.2 0 0 0 13120 2.36 2000 2.01 0 0 0
2018-02-07 2.2 2.2 -2.2 0 0 0 10620 2.38 1000 1.98 0 0 0
2018-02-06 2.39 2.2 -0.22 2.17 2.39 2.16 32483 2.39 0 0 26105 57523 21
2018-02-05 2.39 2.39 0.01 2.4 2.4 2.4 25070 2.38 9415 2.28 850 2040 2
2018-02-04 2.39 2.39 -0.19 2.2 2.3 2.2 22920 2.39 4230 2.2 2000 4481 4
2018-02-01 2.39 2.39 -2.39 0 0 0 23410 2.4 6230 2.3 0 0 0
2018-01-31 2.39 2.39 -2.39 0 0 0 28070 2.4 5230 2.3 0 0 0
2018-01-30 2.39 2.39 -2.39 0 0 0 27560 2.4 6230 2.3 0 0 0
2018-01-29 2.39 2.39 -0.09 2.3 2.3 2.3 27560 2.4 7230 2.3 422 971 2
2018-01-28 2.39 2.39 -2.39 0 0 0 15060 2.49 5652 2.3 0 0 0
2018-01-24 2.39 2.39 -2.39 0 0 0 11910 2.49 5652 2.3 0 0 0
2018-01-23 2.39 2.39 -0.08 2.31 2.44 2.3 13560 2.44 7652 2.3 4050 9604 8
2018-01-22 2.39 2.39 -2.39 0 0 0 15410 2.44 7152 2.29 0 0 0
2018-01-21 2.39 2.39 -2.39 0 0 0 17500 2.55 5152 2.29 0 0 0
2018-01-18 2.39 2.39 -2.39 0 0 0 18500 2.54 5152 2.29 0 0 0
2018-01-17 2.39 2.39 -2.39 0 0 0 21760 2.54 5152 2.29 0 0 0
2018-01-16 2.39 2.39 -2.39 0 0 0 64105 2.44 7152 2.29 0 0 0
2018-01-15 2.39 2.39 -0.09 2.3 2.31 2.29 59595 2.43 5152 2.29 7160 16447 4
2018-01-14 2.39 2.39 -2.39 0 0 0 60095 2.42 11012 2.3 0 0 0
2018-01-11 2.39 2.39 0.03 2.42 2.42 2.23 94845 2.42 9512 2.29 10165 23339 7
2018-01-10 2.39 2.39 -2.39 0 0 0 97595 2.43 9212 2.27 0 0 0
2018-01-09 2.39 2.39 -0.09 2.3 2.39 2.3 97595 2.4 9212 2.27 6000 13860 4
2018-01-08 2.39 2.39 -2.39 0 0 0 95095 2.44 14212 2.3 0 0 0
2018-01-04 2.39 2.39 0 2.39 2.39 2.28 92345 2.44 14212 2.3 2500 5785 3
2018-01-03 2.39 2.39 -0.08 2.31 2.32 2.31 57250 2.5 1014 2.31 4691 10843 2
2018-01-02 2.33 2.39 0.11 2.44 2.44 2.32 54500 2.5 5555 2.31 30500 72840 4
2017-12-31 2.55 2.33 -0.24 2.31 2.38 2.31 32628 2.56 5065 2.31 11902 27763 10
2017-12-28 2.55 2.55 -0.19 2.36 2.36 2.36 34878 2.56 10000 2.31 500 1180 1
2017-12-27 2.42 2.55 0.14 2.56 2.56 2.55 36276 2.56 26707 2.32 5500 14025 4
2017-12-26 2.42 2.42 -2.42 0 0 0 34276 2.56 26707 2.32 0 0 0
2017-12-25 2.42 2.42 0.12 2.54 2.54 2.54 29276 2.56 26707 2.32 600 1524 1
2017-12-19 2.44 2.5 0.14 2.58 2.58 2.4 5718 2.58 15400 2.4 53058 132775 25
2017-12-18 2.44 2.44 -2.44 0 0 0 17070 2.44 10400 2.27 0 0 0
2017-12-17 2.32 2.44 0.12 2.44 2.5 2.41 16070 2.44 14400 2.28 39700 96917 13
2017-12-14 2.32 2.32 -0.01 2.31 2.41 2.29 17600 2.41 13400 2.27 3050 7116 4
2017-12-13 2.35 2.32 0.04 2.39 2.39 2.3 21600 2.39 13400 2.27 25000 57950 6
2017-12-12 2.31 2.35 0.09 2.4 2.4 2.27 21100 2.41 13400 2.27 30459 71547 16
2017-12-11 2.39 2.31 -0.01 2.38 2.38 2.29 23561 2.4 13400 2.27 15500 35847 6
2017-12-10 2.39 2.39 -2.39 0 0 0 23561 2.4 15252 2.3 0 0 0
2017-12-07 2.39 2.39 -2.39 0 0 0 23561 2.4 15252 2.3 0 0 0
2017-12-06 2.39 2.39 0.01 2.4 2.4 2.3 23561 2.4 15252 2.3 3800 9013 5
2017-12-05 2.39 2.39 0 2.39 2.39 2.39 20253 2.39 15252 2.3 997 2383 1
2017-12-04 2.39 2.39 0 2.39 2.4 2.35 56002 2.39 15252 2.3 2800 6657 4
2017-12-03 2.29 2.39 0.1 2.39 2.39 2.39 54802 2.4 11900 2.25 6600 15774 3
2017-11-29 2.36 2.29 0.03 2.39 2.39 2.23 54802 2.4 10400 2.23 12100 27723 7
2017-11-27 2.35 2.35 -0.1 2.25 2.25 2.25 59969 2.3 10700 2.23 2997 6743 2
2017-11-26 2.35 2.35 -0.1 2.25 2.3 2.25 59969 2.3 12360 2.25 2340 5320 3
2017-11-23 2.35 2.35 -2.35 0 0 0 62992 2.3 14200 2.27 0 0 0
2017-11-22 2.35 2.35 -0.05 2.3 2.3 2.3 62992 2.3 14200 2.27 1970 4531 1
2017-11-21 2.35 2.35 -2.35 0 0 0 62492 2.35 16170 2.3 0 0 0
2017-11-20 2.35 2.35 -0.05 2.3 2.37 2.3 59992 2.35 16170 2.3 4500 10558 4
2017-11-19 2.31 2.35 0.05 2.36 2.39 2.33 59442 2.38 20070 2.33 17551 41184 11
2017-11-16 2.2 2.31 0.19 2.39 2.39 2.2 52019 2.39 19700 2.25 27500 63551 20
2017-11-15 2.2 2.2 -0.08 2.12 2.12 2.12 44224 2.39 2000 2.01 46 98 1
2017-11-14 2.2 2.2 -2.2 0 0 0 44224 2.4 2000 2.01 0 0 0
2017-11-13 2.2 2.2 0.2 2.4 2.4 2.4 5377 2.4 1000 2.06 1 2 1
2017-11-12 2.2 2.2 -2.2 0 0 0 87007 2.34 7560 2.17 0 0 0
2017-11-09 2.28 2.2 -0.11 2.17 2.21 2.17 493513 2.34 10965 2.18 13500 29714 3
2017-11-08 2.28 2.28 0.09 2.37 2.37 2.22 425513 2.37 12560 2.2 1140 2552 2
2017-11-07 2.4 2.28 -0.03 2.37 2.39 2.19 424103 2.37 12560 2.2 25234 57493 11
2017-11-06 2.29 2.4 0.1 2.39 2.42 2.39 24300 2.39 11981 2.2 5881 14092 9
2017-11-05 2.29 2.29 0.13 2.42 2.43 2.3 13827 2.43 11335 2.16 1096 2533 3
2017-11-02 2.29 2.29 0.1 2.39 2.4 2.35 12900 2.3 14147 2.18 4100 9663 6
2017-11-01 2.29 2.29 -2.29 0 0 0 12345 2.35 8793 2.13 0 0 0
2017-10-31 2.23 2.29 -0.07 2.16 2.3 2.16 11395 2.35 24793 2.13 11723 26826 6
2017-10-30 2.23 2.23 -2.23 0 0 0 11895 2.35 24793 2.13 0 0 0
2017-10-29 2.23 2.23 0.07 2.3 2.3 2.3 9395 2.35 18789 2.13 1250 2875 1
2017-10-26 2.23 2.23 0.07 2.3 2.3 2.3 9395 2.35 8789 2.18 3300 7590 4
2017-10-25 2.23 2.23 0.07 2.3 2.34 2.3 9395 2.35 6789 2.18 3750 8685 3
2017-10-24 2.15 2.23 0.2 2.35 2.35 2.05 2945 2.35 12743 2.06 35201 78534 20
2017-10-23 2.15 2.15 -2.15 0 0 0 0 0 2493 2.03 0 0 0
2017-10-22 2.23 2.15 -0.08 2.15 2.15 2.15 11512 2.42 4500 2.1 6000 12900 1
2017-10-19 2.23 2.23 -0.11 2.12 2.22 2.12 11512 2.42 2828 2.03 3691 8090 3
2017-10-18 2.29 2.23 -0.07 2.22 2.26 2.21 17762 2.42 1000 2.2 26000 57938 5
2017-10-17 2.39 2.29 -0.1 2.29 2.3 2.26 22612 2.43 1000 2.2 10750 24575 6
2017-10-16 2.36 2.39 -0.09 2.27 2.58 2.27 18612 2.43 2465 2.2 14737 35277 9
2017-10-15 2.18 2.36 0.19 2.37 2.39 2.3 3317 2.37 2789 2.18 31887 75199 21
2017-10-12 2.15 2.18 0.11 2.26 2.26 2.04 3200 2.36 4087 2.04 16838 36634 8
2017-10-11 2.06 2.15 0.09 2.15 2.15 2.14 9088 2.19 23239 2.03 8000 17189 5
2017-10-10 2.06 2.06 0.08 2.14 2.14 1.86 5621 2.14 13202 1.89 3071 6386 5
2017-10-09 2.06 2.06 0.06 2.12 2.13 2.12 8572 2.14 10322 2.07 4000 8500 2
2017-10-02 2.06 2.06 0 2.06 2.1 2.06 6004 2.15 13334 2 2024 4234 3
2017-10-01 2.06 2.06 0.09 2.15 2.15 2.09 2355 2.15 13523 2.08 945 2014 2
2017-09-27 2.13 2.06 -0.07 2.06 2.07 2.05 12001 2.2 32323 2.06 5039 10375 4
2017-09-26 2.13 2.13 -2.13 0 0 0 11501 2.2 16330 2.06 0 0 0
2017-09-25 2.13 2.13 -0.03 2.1 2.12 2.1 10001 2.2 16707 2.1 4000 8455 3
2017-09-24 2.13 2.13 -0.02 2.11 2.15 2.11 11540 2.11 15707 2.1 10461 22256 5
2017-09-20 2.13 2.13 -0.01 2.12 2.23 2.12 5252 2.31 12207 2.1 11318 24148 5
2017-09-19 2.14 2.13 -0.01 2.13 2.18 2.12 22851 2.25 5207 2.1 15226 32422 7
2017-09-18 2.14 2.14 0.11 2.25 2.25 2.25 16827 2.3 3025 2.12 850 1913 2
2017-09-17 2.14 2.14 -2.14 0 0 0 16327 2.25 3025 2.11 0 0 0
2017-09-14 2.14 2.14 -2.14 0 0 0 11102 2.25 3025 2.11 0 0 0
2017-09-13 2.14 2.14 -2.14 0 0 0 15851 2.27 500 2.11 0 0 0
2017-09-12 2.14 2.14 -2.14 0 0 0 14398 2.27 500 2.15 0 0 0
2017-09-11 2.17 2.14 -0.06 2.11 2.16 2.11 16012 2.27 500 2.14 22894 48982 10
2017-09-10 2.17 2.17 -2.17 0 0 0 18276 2.24 318 2.09 0 0 0
2017-09-07 2.18 2.17 0.02 2.2 2.2 2.14 17426 2.24 0 0 9000 19490 4
2017-09-06 2.18 2.18 -0.09 2.09 2.13 2.09 20199 2.33 0 0 2176 4588 3
2017-09-05 2.18 2.18 -2.18 0 0 0 20199 2.35 1476 2.1 0 0 0
2017-08-30 2.18 2.18 0 2.18 2.26 2.18 12950 2.35 3426 2.18 2000 4400 4
2017-08-29 2.18 2.18 0.19 2.37 2.37 2.18 9950 2.37 2476 2.1 2750 6093 3
2017-08-28 2.18 2.18 -0.01 2.17 2.17 2.17 10700 2.28 1500 2 1000 2170 1
2017-08-27 2.18 2.18 -2.18 0 0 0 3700 2.28 1500 2 0 0 0
2017-08-24 2.18 2.18 -2.18 0 0 0 5299 2.19 1500 2.01 0 0 0
2017-08-22 2.18 2.18 -0.09 2.09 2.09 2.09 3200 2.39 2490 2.11 1599 3342 1
2017-08-21 2.28 2.18 -0.12 2.16 2.2 2.15 9705 2.43 476 2.1 5500 12012 5
2017-08-20 2.28 2.28 -2.28 0 0 0 9705 2.43 1976 2.2 0 0 0
2017-08-17 2.28 2.28 -2.28 0 0 0 8205 2.44 1976 2.2 0 0 0
2017-08-16 2.28 2.28 -2.28 0 0 0 7205 2.44 1976 2.2 0 0 0
2017-08-13 2.28 2.28 0.08 2.36 2.36 2.35 8505 2.44 10789 2.23 1400 3294 2
2017-08-10 2.28 2.28 -2.28 0 0 0 8505 2.44 11178 2.31 0 0 0
2017-08-09 2.28 2.28 0.16 2.44 2.44 2.28 9755 2.44 13178 2.31 3800 8932 5
2017-08-08 2.28 2.28 -2.28 0 0 0 4300 2.39 13490 2.25 0 0 0
2017-08-07 2.28 2.28 0 2.28 2.28 2.28 5300 2.38 10490 2.23 1000 2280 1
2017-08-06 2.28 2.28 -2.28 0 0 0 7400 2.28 13340 2.25 0 0 0
2017-08-03 2.28 2.28 0.01 2.29 2.29 2.29 5300 2.38 10490 2.23 3811 8727 2
2017-08-02 2.28 2.28 -2.28 0 0 0 11113 2.38 11490 2.23 0 0 0
2017-07-27 2.28 2.28 -0.01 2.27 2.3 2.27 10000 2.44 12490 2.27 2000 4570 2
2017-07-26 2.24 2.28 0.05 2.29 2.45 2.27 8500 2.45 0 0 7000 15969 6
2017-07-25 2.33 2.24 0 2.33 2.33 2.2 6200 2.46 3311 2.28 20487 45931 13
2017-07-24 2.33 2.33 -2.33 0 0 0 3950 2.46 16311 2.28 0 0 0
2017-07-17 2.33 2.33 0.03 2.36 2.44 2.36 10620 2.5 11000 2.3 2200 5272 4
2017-07-16 2.43 2.33 -0.13 2.3 2.45 2.26 1377 2.45 0 0 8891 20689 8
2017-07-12 2.31 2.31 0.18 2.49 2.49 2.49 0 0 3800 2.16 500 1245 1
2017-07-11 2.2 2.31 0.22 2.42 2.42 2.14 0 0 6800 2.21 18967 43838 12
2017-07-10 2.2 2.2 0.05 2.25 2.25 2.14 5018 2.31 2000 2.02 1265 2839 2
2017-07-09 2.2 2.2 -2.2 0 0 0 5018 2.31 2324 2.03 0 0 0
2017-07-02 2.17 2.17 -2.17 0 0 0 3937 2.3 2500 2.15 0 0 0
2017-06-28 2.24 2.17 -0.08 2.16 2.19 2.16 3937 2.34 1500 2.12 10450 22702 4
2017-06-22 2.24 2.24 -2.24 0 0 0 1437 2.45 1500 2.1 0 0 0
2017-06-21 2.29 2.24 -0.07 2.22 2.26 2.22 3960 2.39 9233 2.26 9767 21922 11
2017-06-20 2.35 2.29 -0.05 2.3 2.44 2.26 5588 2.42 7950 2.23 13500 30965 7
2017-06-19 2.35 2.35 -2.35 0 0 0 6588 2.47 5950 2.3 0 0 0
2017-06-18 2.35 2.35 -2.35 0 0 0 6588 2.47 5950 2.3 0 0 0
2017-06-15 2.35 2.35 -2.35 0 0 0 5147 2.5 5950 2.3 0 0 0
2017-06-14 2.35 2.35 -2.35 0 0 0 3060 2.5 8950 2.35 0 0 0
2017-06-13 2.35 2.35 -0.04 2.31 2.36 2.31 3060 2.5 5950 2.3 3937 9254 3
2017-06-12 2.35 2.35 0 2.35 2.35 2.35 1060 2.57 8450 2.3 99 233 1
2017-06-11 2.45 2.35 -0.15 2.3 2.5 2.3 1837 2.59 8950 2.31 12037 28327 10
2017-06-08 2.45 2.45 -0.03 2.42 2.42 2.26 2354 2.5 3950 2.26 1427 3425 6
2017-06-07 2.45 2.45 -0.12 2.33 2.44 2.33 4053 2.44 2100 2.26 650 1570 2
2017-06-06 2.45 2.45 -2.45 0 0 0 4053 2.45 2100 2.26 0 0 0
2017-06-04 2.45 2.45 -2.45 0 0 0 910 2.5 142 2.26 0 0 0
2017-06-01 2.45 2.45 -0.1 2.35 2.5 2.35 910 2.49 142 2.26 1148 2731 2
2017-05-31 2.45 2.45 -2.45 0 0 0 160 2.62 1142 2.35 0 0 0
2017-05-30 2.66 2.45 -0.24 2.42 2.5 2.42 4434 2.9 130 2.4 4750 11635 4
2017-05-28 2.66 2.66 -2.66 0 0 0 160 2.9 130 2.4 0 0 0
2017-05-25 2.66 2.66 -2.66 0 0 0 0 0 0 0 0 0 0
2017-05-24 2.66 2.66 -0.02 2.64 2.79 2.4 17838 2.8 15130 2.55 2604 6779 5
2017-05-22 2.66 2.66 -2.66 0 0 0 18186 2.8 918 2.57 0 0 0
2017-05-21 2.66 2.66 -0.09 2.57 2.57 2.57 14186 2.8 900 2.57 2500 6425 1
2017-05-18 2.66 2.66 0.04 2.7 2.7 2.68 14186 2.8 13393 2.57 500 1347 3
2017-05-17 2.65 2.66 -0.05 2.6 2.8 2.6 3736 2.8 3393 2.57 11046 29355 14
2017-05-16 2.78 2.65 -0.05 2.73 2.73 2.63 7208 2.88 4370 2.63 10137 26905 8
2017-05-15 2.81 2.78 -0.06 2.75 2.98 2.75 24402 2.88 10893 2.66 4016 11159 5
2017-05-14 2.56 2.81 0.25 2.81 2.81 2.7 0 0 12893 2.66 11626 32616 16
2017-05-11 2.62 2.56 0.03 2.65 2.82 2.5 4279 2.83 7500 2.63 7389 18921 6
2017-05-10 2.62 2.62 -2.62 0 0 0 7367 2.83 3113 2.55 0 0 0
2017-05-04 2.68 2.68 -0.25 2.43 2.48 2.43 242 2.87 687 2.42 3481 8533 2
2017-05-03 2.68 2.68 0.12 2.8 2.8 2.8 4991 2.87 687 2.42 200 560 1
2017-05-02 2.68 2.68 -2.68 0 0 0 0 0 2687 2.45 0 0 0
2017-04-30 2.68 2.68 -0.25 2.43 2.43 2.43 242 2.91 687 2.42 1000 2430 1
2017-04-27 2.68 2.68 -0.23 2.45 2.7 2.45 242 2.86 413 2.42 1541 3792 2
2017-04-26 2.61 2.68 0.14 2.75 2.75 2.6 5242 2.86 280 2.37 17143 45991 16
2017-04-24 2.76 2.61 -0.16 2.6 2.62 2.6 3992 3 267 2.49 7500 19550 2
2017-04-23 2.76 2.76 -0.27 2.49 2.49 2.49 3992 3 267 2.49 1370 3411 1
2017-04-20 2.76 2.76 -0.24 2.52 2.52 2.52 3992 3 1000 2.5 88 222 1
2017-04-19 2.76 2.76 -2.76 0 0 0 3992 3 1000 2.5 0 0 0
2017-04-18 2.76 2.76 0.12 2.88 2.99 2.69 992 3.02 1000 2.5 1150 3137 5
2017-04-13 2.76 2.76 -2.76 0 0 0 242 3.03 263 2.53 0 0 0
2017-04-12 2.8 2.76 -0.04 2.76 2.76 2.76 10000 3.07 1058 2.61 5000 13800 1
2017-04-11 3.05 2.8 -0.3 2.75 2.82 2.75 26625 3.2 0 0 11630 32572 9
2017-04-10 3.05 3.05 -3.05 0 0 0 26625 3.2 478 2.79 0 0 0
2017-04-09 3.05 3.05 -0.05 3 3.08 2.82 26326 3.17 472 2.8 1865 5561 4
2017-04-06 3.05 3.05 0.04 3.09 3.13 2.9 27326 3.09 472 2.8 3896 11880 7
2017-04-05 2.98 3.05 0.19 3.17 3.2 2.93 19325 3.14 472 2.8 30905 94142 23
2017-04-04 2.86 2.98 0.28 3.14 3.14 2.85 0 0 2472 2.8 63923 190554 40
2017-04-03 2.84 2.86 -0.03 2.81 2.9 2.81 15624 2.94 0 0 7550 21571 8
2017-04-02 2.84 2.84 0.1 2.94 2.94 2.94 6194 2.9 0 0 500 1470 1
2017-03-30 2.84 2.84 0.13 2.97 2.97 2.9 13294 2.98 0 0 3080 8949 4
2017-03-29 2.75 2.84 0.01 2.76 2.93 2.75 8224 2.91 1840 2.7 19000 53889 6
2017-03-28 2.94 2.75 -0.23 2.71 2.9 2.71 38230 2.94 840 2.65 9830 27062 7
2017-03-27 2.85 2.94 0.1 2.95 2.95 2.93 33230 2.95 1385 2.61 4300 12634 4
2017-03-26 2.71 2.85 0.24 2.95 2.97 2.75 11325 2.97 16382 2.76 132353 377369 64
2017-03-23 2.71 2.71 -2.71 0 0 0 41962 2.76 5000 2.5 0 0 0
2017-03-22 2.71 2.71 -0.12 2.59 2.77 2.59 39037 2.76 10400 2.5 2800 7453 4
2017-03-21 2.69 2.71 0.01 2.7 2.74 2.65 35702 2.77 10400 2.5 63645 172290 26
2017-03-20 2.69 2.69 -0.03 2.66 2.79 2.6 20102 2.89 10400 2.5 13437 36156 13
2017-03-19 2.73 2.69 0.01 2.74 2.76 2.6 9874 2.94 5000 2.46 66964 180437 31
2017-03-16 2.53 2.73 0.2 2.73 2.78 2.65 0 0 0 0 98864 269952 62
2017-03-12 2.29 2.29 0.05 2.34 2.34 2.34 11700 2.39 7481 2.12 380 889 1
2017-03-02 2.17 2.15 0.07 2.24 2.24 2.12 9000 2.35 5491 2.04 36545 78721 16
2017-03-01 2.3 2.17 -0.15 2.15 2.27 2.13 10545 2.39 484 2.07 23821 51715 12
2017-02-20 2.46 2.46 -0.01 2.45 2.53 2.41 9888 2.57 27500 2.38 10600 26040 10
2017-02-19 2.59 2.46 -0.12 2.47 2.49 2.43 35550 2.7 23500 2.37 22592 55557 17
2017-02-16 2.47 2.59 0.06 2.53 2.69 2.5 4426 2.69 12200 2.42 16485 42636 15
2017-02-15 2.39 2.47 0.01 2.4 2.49 2.35 0 0 22000 2.32 7178 17696 5
2017-02-14 2.48 2.39 -0.15 2.33 2.45 2.32 4600 2.69 21000 2.3 28015 66995 18
2017-02-13 2.59 2.48 -0.09 2.5 2.5 2.39 17300 2.69 11437 2.42 19150 47400 15
2017-02-12 2.61 2.59 -0.11 2.5 2.82 2.4 9350 2.75 4487 2.4 70024 181617 46
2017-02-09 2.61 2.61 -2.61 0 0 0 15572 2.69 5000 2.4 0 0 0
2017-02-08 2.54 2.61 0.06 2.6 2.73 2.57 422 2.79 7100 2.41 71060 185281 46
2017-02-07 2.39 2.54 0.23 2.62 2.62 2.3 0 0 11133 2.62 51911 131968 36
2017-02-06 2.63 2.39 -0.26 2.37 2.5 2.37 11449 2.52 0 0 108064 257774 57
2017-02-05 2.72 2.63 -0.22 2.5 2.7 2.5 30717 2.68 10000 2.46 24664 64842 24
2017-02-02 2.76 2.72 -0.08 2.68 2.75 2.68 15277 2.82 15393 2.56 22730 61783 18
2017-02-01 2.78 2.76 -0.07 2.71 2.9 2.71 16000 2.9 19500 2.61 29823 82170 30
2017-01-31 2.75 2.78 -0.05 2.7 2.95 2.67 4000 2.94 25404 2.55 109366 303612 71
2017-01-30 3.01 2.75 -0.3 2.71 2.86 2.71 30540 2.8 0 0 120962 332246 66
2017-01-29 3.32 3.01 -0.33 2.99 3.3 2.99 153197 3.29 0 0 352949 1061816 138
2017-01-26 3.65 3.32 -0.36 3.29 3.51 3.29 22750 3.51 0 0 269524 895130 108
2017-01-24 4.01 3.65 -0.4 3.61 4.04 3.61 7000 3.61 0 0 106173 387950 85
2017-01-23 3.65 4.01 0.36 4.01 4.01 3.93 0 0 5500 3.71 376726 1509367 179
2017-01-22 3.34 3.65 0.33 3.67 3.67 3.48 0 0 3375 3.67 221877 808751 92
2017-01-19 3.13 3.34 0.31 3.44 3.44 3.14 0 0 10086 3.44 379126 1264547 87
2017-01-18 2.86 3.13 0.28 3.14 3.14 3 0 0 6624 3.14 645978 2020367 115
2017-01-17 2.6 2.86 0.26 2.86 2.86 2.66 0 0 1100 2.65 171216 489271 17
All data delayed 20 minutes during session