Callidus Capital Corporation (CBL:AQL)

0.00

0.00 (0%)

As of Sat Dec 7 2:10:31 EST 2019

Shares Out.: 57,121,422
Shares Out.: 57,121,422

About CBL:CC

Callidus Capital Corp is in the business of speciality finance. It provides senior secured asset-based loans and lending services to midmarket companies which operate in Canada and United states.

Read more

Charting for Callidus Capital Corporation

About Callidus Capital Corporation

Callidus Capital Corp is in the business of speciality finance. It provides senior secured asset-based loans and lending services to midmarket companies which operate in Canada and United states.


Company overview

Sector: Financial Services
Industry: Credit Services
NAICS: Credit Unions(522130)

Similar companies

Address
181 Bay Street, Bay Wellington Tower Suite 4620, P.O. Box 792 Toronto M5J 2T3 ON CAN
Telephone:
+1 416 945-3014
Website:
http://www.calliduscapital.ca
Facsimile:
+1 416 941-9876

Callidus Capital Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Interest Income After Provision For Loan Loss
-120,977,000.00 -181,934,000.00 -6,823,000.00 83,830,000.00 43,058,000.00
Other Interest Expense
33,524,000.00 30,655,000.00 28,757,000.00 20,109,000.00 18,052,000.00
Non Interest Income
354,481,000.00 124,564,000.00 17,797,000.00 11,258,000.00 7,439,000.00
Depreciation And Amortization
11,225,000.00 6,283,000.00 0.00
Impairment Of Capital Assets
88,508,000.00 13,924,000.00 14,899,000.00
Fees And Commissions
1,413,000.00 7,984,000.00 15,438,000.00 12,950,000.00 8,604,000.00
Foreign Exchange Trading Gains
11,540,000.00 -2,662,000.00 -777,000.00 -1,692,000.00 -1,165,000.00
Interest Income
35,165,000.00 84,536,000.00 172,688,000.00 158,356,000.00 90,442,000.00
General And Administrative Expense
75,006,000.00 57,963,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Net Income From Continuing And Discontinued Operation
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Net Income Continuous Operations
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Interest Expense For Long Term Debt And Capital Securities
8,335,000.00 18,433,000.00 16,440,000.00 18,764,000.00 10,369,000.00
Net Income
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Other Non Interest Income
337,168,000.00 122,378,000.00 17,136,000.00
Normalized Income
-95,084,000.00 -204,732,891.35 1,153,000.00 61,952,000.00 41,759,000.00
Salaries And Wages
36,902,000.00 26,453,000.00 13,310,000.00 14,168,000.00 9,855,000.00
Net Interest Income
-6,694,000.00 35,448,000.00 127,491,000.00 119,483,000.00 62,021,000.00
Net Income Common Stockholders
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Other Non Interest Expense
306,513,000.00 110,124,000.00 19,120,000.00
Pretax Income
-182,480,000.00 -215,837,000.00 11,615,000.00 86,892,000.00 60,452,000.00
Credit Losses Provision
-114,283,000.00 -217,382,000.00 -134,314,000.00 -35,653,000.00 -18,963,000.00
Depreciation Amortization Depletion
11,225,000.00 6,283,000.00 0.00
Selling General And Administration
75,006,000.00 57,963,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Total Revenue
347,787,000.00 160,012,000.00 145,288,000.00 130,741,000.00 69,460,000.00
Gain On Sale Of Security
4,360,000.00 -3,136,000.00 3,136,000.00 0.00
Special Income Charges
-88,508,000.00 -13,924,000.00 -14,899,000.00
Interest Expense
41,859,000.00 49,088,000.00 45,197,000.00 38,873,000.00 28,421,000.00
Other Gand A
38,104,000.00 31,510,000.00 8,192,000.00 8,064,000.00 5,040,000.00
Non Interest Expense
392,744,000.00 174,370,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Tax Provision
1,112,000.00 2,649,000.00 10,462,000.00 24,940,000.00 18,693,000.00
Depreciation
6,283,000.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Restricted Cash And Cash Equivalents
6,265,000.00 3,549,000.00 0.00 460,000.00
Long Term Debt
521,143,000.00 444,240,000.00 470,214,000.00 336,758,000.00 165,664,000.00
Total Assets
679,738,000.00 736,620,000.00 1,028,814,000.00 1,121,798,000.00 883,434,000.00
Machinery Furniture Equipment
59,635,000.00 52,332,000.00 19,214,000.00
Net Loan
226,338,000.00 227,878,000.00 821,691,000.00 935,130,000.00 791,573,000.00
Dividends Payable
0.00 5,139,000.00 4,992,000.00
Consumer Loan
224,027,000.00 223,378,000.00 817,191,000.00 935,130,000.00 791,573,000.00
Buildings And Improvements
18,570,000.00 17,699,000.00 5,130,000.00
Liabilities Of Discontinued Operations
14,434,000.00 0.00
Leases
1,381,000.00 1,605,000.00 1,661,000.00
Goodwill And Other Intangible Assets
104,678,000.00 232,522,000.00 22,951,000.00
Interest Bearing Deposits Liabilities
280,000.00 81,000.00 129,000.00 142,000.00 169,000.00
Non Current Deferred Revenue
3,850,000.00 677,000.00 3,312,000.00 10,096,000.00 6,486,000.00
Capital Stock
495,721,000.00 463,234,000.00 435,413,000.00 416,750,000.00 428,291,000.00
Additional Paid In Capital
8,905,000.00 7,760,000.00 6,424,000.00 8,843,000.00 7,631,000.00
Cash And Cash Equivalents
44,456,000.00 56,028,000.00 47,824,000.00 25,210,000.00 59,176,000.00
Prepaid Assets
4,747,000.00 5,507,000.00 0.00
Accounts Payable
41,904,000.00 36,408,000.00 2,961,000.00 19,208,000.00 12,915,000.00
Other Payable
13,767,000.00 11,258,000.00 3,697,000.00
Total Tax Payable
0.00 14,000.00 0.00 15,413,000.00 19,961,000.00
Gains Losses Not Affecting Retained Earnings
-856,000.00 -608,000.00 -663,000.00 1,871,000.00
Non Current Deferred Liabilities
3,850,000.00 677,000.00 3,312,000.00 10,096,000.00 6,486,000.00
Income Tax Payable
0.00 14,000.00 0.00 15,413,000.00 19,961,000.00
Long Term Debt And Capital Lease Obligation
521,143,000.00 444,240,000.00 470,214,000.00 336,758,000.00 165,664,000.00
Accounts Receivable
35,931,000.00 29,123,000.00 5,059,000.00
Total Deposits
280,000.00 81,000.00 129,000.00 142,000.00 169,000.00
Retained Earnings
-509,217,000.00 -293,418,000.00 -3,930,000.00 64,007,000.00 31,908,000.00
Land And Improvements
6,635,000.00 2,660,000.00 9,909,000.00
Other Intangible Assets
29,151,000.00 104,708,000.00
Current Accrued Expenses
1,103,000.00 4,324,000.00 0.00
Restricted Cash And Investments
6,265,000.00 3,549,000.00 0.00 460,000.00
Derivative Assets
5,482,000.00 9,958,000.00 11,858,000.00 1,310,000.00 466,000.00
Goodwill
75,527,000.00 127,814,000.00 22,951,000.00
Payables
138,110,000.00 106,781,000.00 26,200,000.00 34,621,000.00 32,876,000.00
Assets Held For Sale
117,911,000.00 13,758,000.00 7,024,000.00 66,787,000.00 0.00
Cash
44,456,000.00 56,028,000.00 47,824,000.00 25,210,000.00 59,176,000.00
Gross PPE
88,506,000.00 76,855,000.00 36,279,000.00
Common Stock
495,721,000.00 463,234,000.00 435,413,000.00 416,750,000.00 428,291,000.00
Total Capitalization
515,696,000.00 621,208,000.00 907,458,000.00 828,229,000.00 633,494,000.00
Deferred Tax Assets
0.00 1,734,000.00 7,025,000.00 13,903,000.00 7,498,000.00
Total Equity Gross Minority
-5,447,000.00 176,968,000.00 437,244,000.00 491,471,000.00 467,830,000.00
Total Liabilities
685,185,000.00 559,652,000.00 591,570,000.00 630,327,000.00 415,604,000.00
Derivative Product Liabilities
6,265,000.00 3,549,000.00 0.00 0.00
Mortgage Loan
2,311,000.00 4,500,000.00 4,500,000.00
Receivables
42,855,000.00 56,425,000.00 40,035,000.00 6,068,000.00 0.00
Payables And Accrued Expenses
139,213,000.00 111,105,000.00 26,200,000.00 34,621,000.00 32,876,000.00
Cash Cash Equivalents And Federal Funds Sold
50,721,000.00 59,577,000.00 47,824,000.00 25,210,000.00 59,636,000.00
Deferred Assets
0.00 1,734,000.00 7,025,000.00 13,903,000.00 7,498,000.00
Stockholders Equity
-5,447,000.00 176,968,000.00 437,244,000.00 491,471,000.00 467,830,000.00
Other Receivables
6,924,000.00 26,291,000.00 34,206,000.00 6,068,000.00
Other Assets
38,500,000.00 52,406,000.00 34,127,000.00 37,810,000.00 24,261,000.00
Net PPE
88,506,000.00 76,855,000.00 36,279,000.00
Gross Loan
226,338,000.00 227,878,000.00 821,691,000.00 935,130,000.00 791,573,000.00
Current Debt
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Current Debt And Capital Lease Obligation
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Line Of Credit
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Long Term Equity Investment
91,206,000.00 35,580,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Change In Income Tax Payable
131,000.00 14,000.00 -15,413,000.00 -4,548,000.00 19,961,000.00
Changes In Cash
-8,856,000.00 11,753,000.00 22,458,000.00 -34,426,000.00 21,622,000.00
Depreciation And Amortization
21,740,000.00 12,210,000.00 0.00
Investing Cash Flow
-28,614,000.00 -3,663,000.00 -3,446,000.00
Net Issuance Payments Of Debt
79,903,000.00 -120,689,000.00 -23,539,000.00 209,395,000.00 84,213,000.00
Cash Dividends Paid
-4,799,000.00 -10,506,000.00 -13,103,000.00 -3,260,000.00
Change In Working Capital
-97,430,000.00 152,776,000.00 -32,905,000.00 -309,877,000.00 -445,744,000.00
Cash Flow From Continuing Investing Activities
-28,614,000.00 -3,663,000.00 -3,446,000.00
Capital Expenditure
-28,614,000.00 -3,663,000.00 -3,446,000.00
Repayment Of Debt
-11,702,000.00 -120,703,000.00 -156,995,000.00 -4,375,000.00 -242,206,000.00
Long Term Debt Payments
-11,702,000.00 -120,703,000.00 -156,995,000.00 -4,375,000.00 -242,206,000.00
Change In Payables And Accrued Expense
38,226,000.00 38,572,000.00 -6,264,000.00 -6,892,000.00 32,088,000.00
Cash Flow From Continuing Financing Activities
75,104,000.00 -163,726,000.00 -82,325,000.00 173,394,000.00 404,165,000.00
Operating Cash Flow
-55,346,000.00 179,142,000.00 104,783,000.00 -207,820,000.00 -382,543,000.00
Change In Account Payable
38,095,000.00 38,558,000.00 9,149,000.00 -2,344,000.00 12,127,000.00
Long Term Debt Issuance
91,605,000.00 14,000.00 133,456,000.00 213,770,000.00 326,419,000.00
Change In Other Working Capital
6,431,000.00 6,491,000.00 -13,132,000.00 1,004,000.00 -928,000.00
Purchase Of PPE
-28,614,000.00 -3,663,000.00 -3,446,000.00
Change In Loans
-140,786,000.00 73,276,000.00 -16,375,000.00 -179,210,000.00 -460,544,000.00
Net Income From Continuing Operations
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Stock Based Compensation
1,145,000.00 1,336,000.00 2,221,000.00 4,452,000.00 2,479,000.00
Financing Cash Flow
75,104,000.00 -163,726,000.00 -82,325,000.00 173,394,000.00 404,165,000.00
Cash Flow From Continuing Operating Activities
-55,346,000.00 179,142,000.00 104,783,000.00 -207,820,000.00 -382,543,000.00
Change In Deferred Charges
4,907,000.00 2,656,000.00 94,000.00 -2,795,000.00 -3,485,000.00
End Cash Position
50,721,000.00 59,577,000.00 47,668,000.00 25,210,000.00 59,636,000.00
Net Common Stock Issuance
0.00 -32,531,000.00 -45,683,000.00 -32,741,000.00 319,952,000.00
Beginning Cash Position
59,577,000.00 47,824,000.00 25,210,000.00 59,636,000.00 38,014,000.00
Change In Other Current Assets
-9,692,000.00 19,555,000.00 15,325,000.00 -115,916,000.00 -12,884,000.00
Common Stock Dividend Paid
-4,799,000.00 -10,506,000.00 -13,103,000.00 -3,260,000.00
Depreciation Amortization Depletion
21,740,000.00 12,210,000.00 0.00
Provision For Loan Lease And Other Losses
114,283,000.00 217,382,000.00 134,314,000.00 35,653,000.00 18,963,000.00
Change In Receivables
3,484,000.00 12,226,000.00 -12,553,000.00 -6,068,000.00 9,000.00
Asset Impairment Charge
88,508,000.00 13,924,000.00 14,899,000.00
Net PPEPurchase And Sale
-28,614,000.00 -3,663,000.00 -3,446,000.00
Net Long Term Debt Issuance
79,903,000.00 -120,689,000.00 -23,539,000.00 209,395,000.00 84,213,000.00
Change In Tax Payable
131,000.00 14,000.00 -15,413,000.00 -4,548,000.00 19,961,000.00
Common Stock Payments
0.00 -32,531,000.00 -47,914,000.00 -34,154,000.00
Changes In Account Receivables
-10,368,000.00 7,844,000.00 -2,632,000.00
Issuance Of Debt
91,605,000.00 14,000.00 133,456,000.00 213,770,000.00 326,419,000.00
Change In Payable
38,226,000.00 38,572,000.00 -6,264,000.00 -6,892,000.00 32,088,000.00
Interest Paid Supplemental Data
7,575,000.00 22,692,000.00 40,245,000.00 34,644,000.00
Common Stock Issuance
0.00 2,231,000.00 1,413,000.00 319,952,000.00
Issuance Of Capital Stock
0.00 2,231,000.00 1,413,000.00 319,952,000.00
Income Tax Paid Supplemental Data
29,065,000.00
Net Other Financing Charges
-222,298,000.00

Price History for Callidus Capital Corporation

1-25 of 738 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-10 0.74 0.74 0.74 0.74 1000 0 0 740 1
2019-09-30 0.74 0.74 0.74 0.74 1500 0.01 1.37 1110 1
2019-09-24 0.73 0.73 0.73 0.73 3500 0.01 1.389 2555 3
2019-09-13 0.72 0.72 0.72 0.72 500 0 0 360 1
2019-08-26 0.73 0.73 0.72 0.72 1000 -0.01 -1.37 725 2
2019-08-19 0.73 0.73 0.73 0.73 2000 0.01 1.389 1460 4
2019-08-16 0.72 0.72 0.72 0.72 8000 0.31 75.61 5760 3
2019-08-14 0.41 0.41 0.41 0.41 500 -0.055 -11.828 205 1
2019-08-13 0.465 0.465 0.465 0.465 1000 0.015 3.333 465 1
2019-08-07 0.45 0.45 0.45 0.45 500 -0.045 -9.091 225 1
2019-07-30 0.495 0.495 0.495 0.495 2036 0.015 3.125 1006.92 2
2019-07-29 0.48 0.48 0.48 0.48 2000 0.03 6.667 960 1
2019-07-25 0.49 0.49 0.45 0.45 2500 -0.2 -30.769 1205 2
2019-05-28 0.65 0.65 0.65 0.65 500 0.12 22.642 325 1
2019-05-14 0.53 0.53 0.53 0.53 12000 -0.17 -24.286 6360 4
2019-05-07 0.7 0.7 0.7 0.7 2500 0.02 2.941 1750 1
2019-05-06 0.68 0.68 0.68 0.68 2500 0.1 17.241 1700 3
2019-05-02 0.58 0.58 0.58 0.58 3000 -0.02 -3.333 1740 3
2019-04-30 0.6 0.6 0.6 0.6 4500 -0.2 -25 2700 3
2019-04-23 0.8 105 0 0 86.1 1
2019-04-17 0.81 0.81 0.8 0.8 1000 -0.02 -2.439 805 2
2019-04-16 0.82 0.82 0.82 0.82 1500 0.02 2.5 1230 1
2019-04-15 0.81 0.84 0.8 0.8 2500 -0.05 -5.882 2025 4
2019-04-11 0.85 0.85 0.85 0.85 1000 0.05 6.25 850 2
2019-04-10 0.8 4 0 0 3.32 1
2019-04-09 0.89 0.89 0.79 0.8 1500 -0.11 -12.088 1240 3
2019-04-08 0.91 0.91 0.91 0.91 500 -0.03 -3.191 455 1
2019-04-04 0.95 0.95 0.94 0.94 1500 0.01 1.075 1420 3
2019-04-03 1.03 1.03 0.93 0.93 2100 -0.16 -14.679 2079 8
2019-04-02 1.05 1.13 0.99 1.09 11000 -0.22 -16.794 11399 14
2019-04-01 1.31 1.31 1.31 1.31 300 -0.09 -6.429 393 1
2019-03-29 1.47 1.47 1.4 1.4 600 -0.18 -11.392 860 4
2019-03-26 1.58 1.58 1.58 1.58 400 -0.08 -4.819 632 2
2019-03-19 1.65 1.66 1.65 1.66 1400 -0.13 -7.263 2313 3
2019-03-12 1.79 1.79 1.79 1.79 200 0.13 7.831 358 1
2019-03-06 1.62 1.66 1.62 1.66 500 0.06 3.75 823 4
2019-03-04 1.6 1.6 1.6 1.6 100 -0.04 -2.439 160 1
2019-02-26 1.64 1.64 1.64 1.64 200 -0.06 -3.529 328 1
2019-02-25 1.7 1.7 1.7 1.7 100 0 0 170 1
2019-02-22 1.7 1.7 1.7 1.7 200 0.01 0.592 340 1
2019-02-20 1.69 1.69 1.69 1.69 100 -0.01 -0.588 169 1
2019-02-19 1.72 1.75 1.7 1.7 1600 0.02 1.19 2743 4
2019-02-15 1.68 1.68 1.68 1.68 200 -0.01 -0.592 336 2
2019-02-14 1.74 1.74 1.68 1.69 400 -0.02 -1.17 679 3
2019-02-13 1.71 1.71 1.71 1.71 1000 0.03 1.786 1710 1
2019-02-12 1.68 1.68 1.68 1.68 600 -0.04 -2.326 1008 2
2019-02-08 1.74 1.74 1.72 1.72 200 -0.03 -1.714 346 2
2019-02-05 1.74 1.75 1.74 1.75 700 -0.01 -0.568 1224 5
2019-02-04 1.74 1.76 1.74 1.76 200 -0.05 -2.762 350 2
2019-02-01 1.76 1.81 1.76 1.81 500 0.05 2.841 895 4
2019-01-31 1.73 1.76 1.73 1.76 300 0.02 1.149 522 3
2019-01-30 1.74 1.74 1.74 1.74 100 0.03 1.754 174 1
2019-01-29 1.77 1.77 1.71 1.71 24357 -0.11 -6.044 42845.32 6
2019-01-25 1.82 1.82 1.82 1.82 200 -0.03 -1.622 364 1
2019-01-22 1.85 1.85 1.85 1.85 200 -0.06 -3.141 370 1
2019-01-16 1.92 1.92 1.91 1.91 300 -0.03 -1.546 574 3
2019-01-11 1.94 1.94 1.94 1.94 600 0 0 1164 1
2019-01-09 1.94 1.94 1.94 1.94 100 -0.03 -1.523 194 1
2019-01-08 2.04 2.04 1.97 1.97 300 -0.01 -0.505 598 2
2019-01-04 1.99 1.99 1.98 1.98 200 -0.01 -0.503 397 2
2019-01-03 2.06 2.06 1.99 1.99 400 -0.11 -5.238 811 3
2019-01-02 2.08 2.1 2.08 2.1 300 0.1 5 626 3
2018-12-31 2 2 2 2 100 0.01 0.503 200 1
2018-12-28 1.96 1.99 1.96 1.99 500 0.02 1.015 989 3
2018-12-27 1.99 1.99 1.97 1.97 200 -0.01 -0.505 396 2
2018-12-24 1.97 1.99 1.97 1.98 300 -0.03 -1.493 594 3
2018-12-20 2.01 2.01 2.01 2.01 100 -0.01 -0.495 201 1
2018-12-19 2.02 2.02 2.02 2.02 1000 0.05 2.538 2020 1
2018-12-18 1.97 1.97 1.97 1.97 200 0.02 1.026 394 2
2018-12-17 1.95 1.95 1.95 1.95 2500 0 0 4875 7
2018-12-14 1.95 1.95 1.95 1.95 1100 0 0 2145 8
2018-12-13 1.95 1.95 1.95 1.95 300 0.03 1.562 585 2
2018-12-12 1.92 1.93 1.92 1.92 1200 -0.03 -1.538 2306 8
2018-12-11 1.95 1.95 1.95 1.95 100 0.03 1.562 195 1
2018-12-10 1.9 1.93 1.9 1.92 5000 0.02 1.053 9597 11
2018-12-07 1.83 1.9 1.83 1.9 1400 0.15 8.571 2633 5
2018-12-06 1.75 1.75 1.75 1.75 200 0.1 6.061 350 2
2018-12-04 1.68 1.69 1.65 1.65 12900 0.08 5.096 21397 115
2018-12-03 1.65 1.65 1.57 1.57 1100 -0.15 -8.721 1735 2
2018-11-30 1.67 1.75 1.67 1.72 1700 0.06 3.614 2903 7
2018-11-29 1.65 1.66 1.65 1.66 200 0.1 6.41 331 2
2018-11-28 1.66 1.74 1.56 1.56 1700 -0.23 -12.849 2764 7
2018-11-27 1.78 1.79 1.78 1.79 400 -0.01 -0.556 714 4
2018-11-26 1.8 1.8 1.8 1.8 200 0.09 5.263 360 1
2018-11-22 1.71 1.71 1.71 1.71 700 0 0 1197 2
2018-11-21 1.6 1.71 1.6 1.71 400 0.1 6.211 673 2
2018-11-20 1.35 1.61 1.35 1.61 600 0.24 17.518 881 6
2018-11-16 1.37 1.37 1.37 1.37 100 -0.01 -0.725 137 1
2018-11-15 1.32 1.38 1.32 1.38 2000 -0.27 -16.364 2670 2
2018-11-14 1.64 1.67 1.64 1.65 800 0 0 1323 6
2018-11-13 1.74 1.75 1.65 1.65 1800 -0.11 -6.25 3062 8
2018-11-12 1.76 1.76 1.76 1.76 200 -0.08 -4.348 352 1
2018-11-09 1.9 1.9 1.84 1.84 1200 -0.11 -5.641 2225 4
2018-11-08 2 2 1.93 1.95 1400 0 0 2735 6
2018-11-07 1.94 1.95 1.93 1.95 2500 0.05 2.632 4828 21
2018-11-06 1.86 1.9 1.86 1.9 1400 0.04 2.151 2641 5
2018-11-05 1.92 2 1.86 1.86 2300 0.1 5.682 4497 14
2018-11-01 1.76 1.76 1.76 1.76 200 0.06 3.529 352 1
2018-10-31 1.63 1.7 1.63 1.7 1600 -0.05 -2.857 2651 16
2018-10-30 1.75 31 0 0 49.91 1
2018-10-23 1.73 1.75 1.67 1.75 500 -0.08 -4.372 858 4
2018-10-22 1.77 1.83 1.77 1.83 700 -0.03 -1.613 1258 4
2018-10-19 1.86 1.86 1.86 1.86 100 -0.05 -2.618 186 1
2018-10-18 1.91 2 1.91 1.91 3300 0.04 2.139 6460 27
2018-10-17 1.85 1.88 1.81 1.87 3800 0.08 4.469 7039 35
2018-10-16 1.91 1.91 1.79 1.79 1800 -0.03 -1.648 3340 10
2018-10-15 1.99 1.99 1.82 1.82 4200 -0.11 -5.699 8100 17
2018-10-12 1.9 2.03 1.9 1.93 2700 0.06 3.209 5192 21
2018-10-11 1.85 1.87 1.85 1.87 3200 0 0 5980 4
2018-10-10 1.9 1.92 1.87 1.87 2600 -0.13 -6.5 4903 16
2018-10-09 1.88 2 1.88 2 200 0.12 6.383 388 2
2018-10-05 1.96 1.96 1.88 1.88 1100 -0.18 -8.738 2076 2
2018-10-04 2.08 2.08 2.06 2.06 1100 -0.13 -5.936 2268 3
2018-10-03 2.19 2.19 2.19 2.19 100 0.18 8.955 219 1
2018-10-02 1.96 2.01 1.96 2.01 400 -0.03 -1.471 795 4
2018-10-01 2.04 2.04 2.04 2.04 140 -0.01 -0.488 286.4 2
2018-09-28 2.05 2.05 2.05 2.05 200 0 0 410 2
2018-09-27 2.18 2.18 2.05 2.05 1000 -0.07 -3.302 2099 7
2018-09-26 2.35 2.35 2.12 2.12 700 -0.3 -12.397 1551 5
2018-09-25 2.39 2.45 2.35 2.42 3600 0.21 9.502 8564 16
2018-09-24 2 2.27 2 2.21 1600 -0.03 -1.339 3560 12
2018-09-21 1.71 2.24 1.71 2.24 2800 0.54 31.765 5281 18
2018-09-17 1.7 1.7 1.7 1.7 200 0.01 0.592 340 2
2018-09-14 1.69 1.69 1.69 1.69 1000 0 0 1690 1
2018-09-13 1.7 1.7 1.69 1.69 200 -0.05 -2.874 339 2
2018-09-12 1.78 1.78 1.74 1.74 1700 0.01 0.578 2978 7
2018-09-11 1.73 1.73 1.73 1.73 100 -0.04 -2.26 173 1
2018-09-10 1.74 1.8 1.74 1.77 600 0.06 3.509 1056 4
2018-09-07 1.76 1.76 1.71 1.71 600 0.15 9.615 1046 4
2018-09-06 1.62 1.62 1.53 1.56 4900 -0.1 -6.024 7795 10
2018-09-05 1.8 1.8 1.66 1.66 4700 -0.06 -3.488 8045 15
2018-09-04 1.89 1.89 1.71 1.72 10200 -0.24 -12.245 17967 35
2018-08-31 2.03 2.05 1.92 1.96 3700 -0.26 -11.712 7390 13
2018-08-30 2.24 2.24 2.22 2.22 600 -0.02 -0.893 1334 2
2018-08-29 2.32 2.32 2.24 2.24 900 -0.11 -4.681 2048 9
2018-08-28 2.31 2.35 2.31 2.35 300 -0.05 -2.083 697 3
2018-08-27 2.43 2.43 2.4 2.4 1900 -0.05 -2.041 4569 6
2018-08-24 2.45 2.45 2.44 2.45 5300 0 0 12980.83 11
2018-08-21 2.46 2.47 2.45 2.45 5500 0 0 13527.48 10
2018-08-20 2.49 2.49 2.45 2.45 500 -0.06 -2.39 1235 5
2018-08-17 2.53 2.53 2.46 2.51 10500 0.01 0.4 26230 5
2018-08-16 2.44 2.5 2.43 2.5 900 0.13 5.485 2232 5
2018-08-15 2.33 2.37 2.33 2.37 1200 -0.05 -2.066 2804 5
2018-08-14 2.6 2.64 2.42 2.42 2600 -0.55 -18.519 6510 14
2018-08-13 2.97 2600 0 0 7486.96 1
2018-08-10 2.9 2.97 2.9 2.97 5000 0.05 1.712 14535 4
2018-08-09 2.92 2.92 2.92 2.92 1000 0.03 1.038 2920 1
2018-08-08 2.91 2.91 2.88 2.89 1400 -0.06 -2.034 4056 10
2018-08-07 2.95 2.95 2.9 2.95 3700 -0.03 -1.007 10826.5 12
2018-08-03 2.99 2.99 2.98 2.98 200 0.01 0.337 597 2
2018-08-02 2.95 2.97 2.92 2.97 1100 0.02 0.678 3253 6
2018-08-01 2.9 2.95 2.9 2.95 3000 0 0 8814 11
2018-07-31 2.9 2.95 2.89 2.95 6200 0.05 1.724 18064.38 15
2018-07-30 2.86 2.9 2.86 2.9 1600 -0.06 -2.027 4607 6
2018-07-27 2.98 2.98 2.96 2.96 800 0.06 2.069 2372 7
2018-07-26 3.01 3.15 2.87 2.9 3500 -0.1 -3.333 10302 22
2018-07-25 3.1 3.1 3 3 1900 -0.13 -4.153 5790 4
2018-07-24 3.18 3.18 3.1 3.13 2800 -0.05 -1.572 8849 7
2018-07-23 3.17 3.19 3.17 3.18 4600 0.01 0.315 14665.08 5
2018-07-20 3.24 3.24 3.16 3.17 1900 0.01 0.316 6090 10
2018-07-19 3.23 3.23 3.16 3.16 2000 -0.13 -3.951 6389 8
2018-07-18 3.16 3.29 3.07 3.29 9300 0.13 4.114 29319 37
2018-07-17 3.43 3.43 3.16 3.16 5300 -0.34 -9.714 17302 24
2018-07-16 3.58 3.64 3.26 3.5 14900 -0.24 -6.417 51524.04 32
2018-07-13 3.2 3.95 3.2 3.74 25700 -1.51 -28.762 91264 74
2018-07-12 5.25 5.25 5.25 5.25 300 0.01 0.191 1575 1
2018-07-11 5.28 5.28 5.24 5.24 200 0.09 1.748 1052 2
2018-07-10 5.16 5.16 5.15 5.15 300 0.04 0.783 1546 2
2018-07-09 5.1 5.14 5.1 5.11 400 0.08 1.59 2045 4
2018-07-06 5 5.04 5 5.03 900 -0.06 -1.179 4507 4
2018-07-05 5.16 5.19 5.09 5.09 500 -0.12 -2.303 2571 5
2018-07-04 5.41 5.41 5.21 5.21 900 -0.1 -1.883 4748 9
2018-07-03 5.48 5.48 5.31 5.31 4800 -0.05 -0.933 25516 9
2018-06-29 5.36 5.36 5.36 5.36 200 0.01 0.187 1072 2
2018-06-28 5.31 5.35 4.98 5.35 1900 0.067287 1.274 9754 16
2018-06-27 5.5184 5.5184 5.1158 5.2827 1600 -0.216022 -3.929 8871 11
2018-06-26 5.4595 5.5478 5.4595 5.4987 1300 0.058915 1.083 7268 9
2018-06-25 5.43 5.4398 5.43 5.4398 3100 0.029457 0.544 17153.52 16
2018-06-22 5.4202 5.43 5.4104 5.4104 500 0.068735 1.287 2759 5
2018-06-21 5.3514 5.3809 5.3416 5.3416 600 -0.039277 -0.73 3274 5
2018-06-20 5.4005 5.4005 5.3809 5.3809 900 0.049096 0.921 4945 9
2018-06-19 5.3318 5.3318 5.3318 5.3318 100 -0.058915 -1.093 543 1
2018-06-18 5.3711 5.4005 5.3711 5.3907 3100 0.039276 0.734 17014 11
2018-06-15 5.3514 5.3514 5.3514 5.3514 100 0.029458 0.554 545 1
2018-06-14 5.3514 5.3514 5.322 5.322 200 -0.078554 -1.455 1087 2
2018-06-13 5.3809 5.4005 5.3613 5.4005 500 0.078554 1.476 2740 5
2018-06-12 5.322 5.322 5.322 5.322 200 -0.029458 -0.55 1084 2
2018-06-11 5.3318 5.3613 5.3122 5.3514 1800 0.029458 0.554 9799 13
2018-06-08 5.3416 5.3416 5.322 5.322 400 -0.058915 -1.095 2172 4
2018-06-07 5.2533 5.4398 5.2533 5.3809 2000 -0.157107 -2.837 10940 14
2018-06-06 5.5576 5.5576 5.538 5.538 200 -0.058915 -1.053 1130 2
2018-06-05 5.6558 5.6951 5.538 5.5969 1300 -0.314213 -5.316 7462 11
2018-06-04 6.0486 6.0486 5.9111 5.9111 400 -0.11783 -1.954 2426 4
2018-06-01 6.0093 6.029 6.0093 6.029 600 -0.078554 -1.286 3678 5
2018-05-31 6.1075 6.1075 6.1075 6.1075 200 -0.176745 -2.812 1244 1
2018-05-30 6.2941 6.2941 6.2843 6.2843 1800 -0.194438 -3.001 11531 4
2018-05-29 6.4304 6.4884 6.4304 6.4787 700 0.241742 3.876 4686 3
2018-05-28 6.2466 6.2756 6.237 6.237 1400 -0.251412 -3.875 9035 4
2018-05-25 6.3143 6.4884 6.3143 6.4884 200 0.251412 4.031 1324 2
2018-05-24 6.237 6.237 6.237 6.237 1300 -0.048349 -0.769 8385 4
2018-05-23 6.4884 6.4884 6.2563 6.2853 2500 -0.261081 -3.988 16264 9
2018-05-22 6.5464 6.5464 6.5464 6.5464 100 0.019339 0.296 677 1
2018-05-18 6.498 6.5271 6.4787 6.5271 500 -0.174054 -2.597 3361 5
2018-05-17 6.6431 6.7785 6.6141 6.7011 1700 0.270752 4.211 11770 8
2018-05-16 6.411 6.4304 6.3047 6.4304 700 -0.241743 -3.623 4620 6
2018-05-15 6.5754 6.7011 6.5754 6.6721 600 0.038678 0.583 4133 4
2018-05-14 6.7495 6.7688 6.6238 6.6334 1500 -0.048348 -0.724 10399 8
2018-05-11 6.6044 6.6818 6.6044 6.6818 900 0.270751 4.223 6193 4
2018-05-10 6.4013 6.4594 6.4013 6.411 500 0.096698 1.531 3317 3
2018-05-09 6.324 6.324 6.3143 6.3143 1100 0.038678 0.616 7187 6
2018-05-08 6.2756 6.324 6.2756 6.2756 500 0.087028 1.406 3251 5
2018-05-07 6.1886 6.1886 6.1886 6.1886 100 0.290091 4.918 640 1
2018-05-04 6.382 6.382 5.8985 5.8985 700 -0.290091 -4.687 4479 7
2018-05-03 6.0339 6.1886 5.9759 6.1886 1328 0.019339 0.313 8343.12 8
2018-05-02 6.4594 6.4594 6.1693 6.1693 1200 -0.174054 -2.744 7818 6
2018-05-01 6.1983 6.411 6.1886 6.3433 2800 -0.270752 -4.094 18286 15
2018-04-30 6.8558 6.8558 6.3047 6.6141 2140 -0.096697 -1.441 14646.8 13
2018-04-27 6.8268 6.8268 6.7108 6.7108 900 0.135518 2.061 6285 5
2018-04-26 6.2417 6.5753 6.2417 6.5753 12100 0.371645 5.991 82144 40
2018-04-25 5.9654 6.2036 5.9177 6.2036 4700 0.343057 5.854 30231 18
2018-04-24 5.6986 5.994 5.5556 5.8606 3000 0.581291 11.011 18197 13
2018-04-23 5.184 5.2793 5.1744 5.2793 1200 0.304939 6.13 6590 8
2018-04-20 4.879 4.9743 4.86 4.9743 700 0.181058 3.777 3611 5
2018-04-19 4.7933 4.7933 4.7933 4.7933 100 0.076235 1.616 503 1
2018-04-18 4.7456 4.7742 4.6217 4.717 1400 0.047648 1.02 6941 10
2018-04-17 4.698 4.7456 4.6313 4.6694 3500 0.057176 1.24 17381 11
2018-04-16 4.4312 4.6217 4.4312 4.6122 2500 0.228704 5.217 11877 16
2018-04-13 4.5264 4.5264 4.3263 4.3835 2400 -0.047647 -1.075 11060 12
2018-04-12 4.5646 4.5646 4.4312 4.4312 400 0.095294 2.198 1888 3
2018-04-11 4.8219 4.8219 4.05 4.3359 4700 -0.495527 -10.256 21105 18
2018-04-09 4.7742 4.8314 4.7742 4.8314 300 0.15247 3.259 1511 3
2018-04-06 4.9076 4.9076 4.6789 4.6789 900 -0.371646 -7.359 4549 6
2018-04-05 5.1459 5.2412 5.0124 5.0506 1900 -0.047646 -0.935 10193 11
2018-04-04 4.2882 5.0982 4.1834 5.0982 5600 0.867172 20.495 27528 25
2018-04-03 3.8117 4.5264 3.5926 4.231 8200 -1.9249 -31.269 36641 36
2018-04-02 6.4037 6.48 6.156 6.156 4135 -0.095293 -1.524 27433.08 20
2018-03-29 6.2608 6.2608 6.2513 6.2513 200 -0.238234 -3.671 1313 2
2018-03-28 6.3561 6.4895 6.2131 6.4895 2200 -0.06792 -1.036 14814 11
2018-03-27 6.0313 6.6514 5.9468 6.5574 2700 0.732777 12.581 18046 12
2018-03-26 5.6837 5.8246 5.4113 5.8246 10500 -0.46973 -7.463 63085.6 26
2018-03-23 6.6702 6.6702 6.2286 6.2944 4700 -0.375783 -5.634 31707 18
2018-03-22 6.3977 6.6702 6.3977 6.6702 1300 0.140919 2.158 9093 5
2018-03-21 6.6138 6.6138 6.3413 6.5292 5900 -0.281838 -4.138 40505 17
2018-03-20 6.8393 6.8393 6.7923 6.8111 700 -0.432151 -5.966 5076 3
2018-03-19 7.2338 7.2432 7.2338 7.2432 1400 -0.093945 -1.28 10793 14
2018-03-16 7.3372 7.3372 7.3372 7.3372 200 0.169102 2.359 1562 2
2018-03-15 7.3184 7.3184 6.7641 7.1681 1500 -0.319415 -4.266 11039 7
2018-03-14 7.4875 7.4875 7.4875 7.4875 300 0.028183 0.378 2391 1
2018-03-13 7.6096 7.6096 7.4593 7.4593 300 -0.112734 -1.489 2398 2
2018-03-12 7.572 7.572 7.572 7.572 100 -0.084551 -1.104 806 1
2018-03-09 7.7036 7.7317 7.6566 7.6566 300 -0.093947 -1.212 2458 3
2018-03-08 7.7505 7.7505 7.7505 7.7505 100 0.084551 1.103 825 1
2018-03-07 7.8914 7.8914 7.666 7.666 1600 -0.310021 -3.887 13225 6
2018-03-06 8.0512 8.0512 7.9384 7.976 700 -0.112735 -1.394 5931 3
2018-03-05 8.1545 8.1545 8.0887 8.0887 1200 -0.22547 -2.712 10341 7
2018-03-02 8.3142 8.3236 8.3142 8.3142 1300 0.093945 1.143 11511 5
2018-03-01 8.286 8.286 8.2203 8.2203 500 -0.178496 -2.125 4383 3
2018-02-28 8.3988 8.3988 8.3988 8.3988 500 -0.075156 -0.887 4470 1
2018-02-27 8.4551 8.737 8.4551 8.4739 3300 -0.166296 -1.925 29935 11
2018-02-26 8.7331 8.7331 8.6402 8.6402 200 -0.037162 -0.428 1870 2
2018-02-23 8.6681 8.6774 8.6216 8.6774 1000 0.092905 1.082 9333 4
2018-02-22 8.5845 8.5845 8.5845 8.5845 600 0.157939 1.874 5544 3
2018-02-21 8.2779 8.4265 8.2779 8.4265 300 0.111487 1.341 2704 3
2018-02-16 8.3057 8.3429 8.2686 8.315 800 -0.566724 -6.381 7155 5
2018-02-14 9.0211 9.0397 8.8818 8.8818 700 -0.204391 -2.249 6781 7
2018-02-13 8.8446 9.0862 8.8446 9.0862 700 0.51098 5.959 6741 7
2018-02-12 8.0549 8.5752 8.0456 8.5752 1100 0.817569 10.539 9846 6
2018-02-09 8.2686 8.2686 7.5718 7.7576 2400 -0.371624 -4.571 20210 9
2018-02-08 8.25 8.2686 8.1292 8.1292 1100 -0.148648 -1.796 9709 6
2018-02-07 8.3615 8.3615 8.2779 8.2779 600 -0.148649 -1.764 5355 2
2018-02-06 8.2593 8.4265 8.2593 8.4265 400 -0.111486 -1.306 3574 3
2018-02-05 8.7517 8.7517 8.5287 8.538 2300 -0.380913 -4.271 21405 11
2018-02-02 9.0211 9.0211 8.9096 8.9189 1400 -0.306587 -3.323 13485.3 5
2018-02-01 9.2348 9.2348 9.2069 9.2255 800 0.083615 0.915 7944 4
2018-01-31 9.0862 9.1512 9.0862 9.1419 500 -0.009291 -0.102 4907 5
2018-01-30 9.2162 9.2162 9.1512 9.1512 400 -0.093095 -1.007 3957 4
2018-01-29 9.2627 9.3179 9.2443 9.2443 800 0 0 8070 6
2018-01-26 9.2535 9.2535 9.2443 9.2443 700 -0.045991 -0.495 7037 4
2018-01-25 9.3547 9.4558 9.2903 9.2903 800 0.018396 0.198 8148 7
2018-01-24 9.2811 9.3363 9.2627 9.2719 1200 0.018397 0.199 12138 7
2018-01-23 9.2535 9.2535 9.2535 9.2535 200 0.036795 0.399 2012 1
2018-01-22 9.2719 9.2719 9.2167 9.2167 900 0.009196 0.1 9031 6
2018-01-19 9.1983 9.2351 9.1983 9.2075 1300 -0.082784 -0.891 13024 10
2018-01-18 9.2903 9.3547 9.2903 9.2903 1000 -0.027594 -0.296 10112 10
2018-01-17 9.2811 9.3179 9.2627 9.3179 1200 0 0 12128 5
2018-01-16 9.3179 9.3179 9.2903 9.3179 2570 -0.018398 -0.197 25984.8 13
2018-01-15 9.4099 9.4466 9.3363 9.3363 4300 -0.082785 -0.879 43809 19
2018-01-12 9.4742 9.4742 9.4191 9.4191 1050 -0.018396 -0.195 10771 11
2018-01-11 9.4558 9.5386 9.4374 9.4374 1600 -0.009197 -0.097 16465 8
2018-01-10 9.4742 9.4742 9.4374 9.4466 500 -0.027596 -0.291 5137 3
2018-01-09 9.4742 9.4834 9.4742 9.4742 2700 0 0 27813 10
2018-01-08 9.4742 9.603 9.4742 9.4742 1200 0 0 12447 8
2018-01-05 9.4742 9.4742 9.465 9.4742 2800 0 0 28839 13
2018-01-04 9.5018 9.5018 9.4742 9.4742 600 -0.05519 -0.579 6195 3
2018-01-03 9.4834 9.5294 9.4834 9.5294 1100 -0.009197 -0.096 11370.16 4
2018-01-02 9.4558 9.5478 9.4558 9.5386 300 0.128776 1.369 3103 3
2017-12-29 9.4099 9.5018 9.3455 9.4099 2800 0.055189 0.59 28722 12
2017-12-28 9.4742 9.4742 9.3271 9.3547 1500 0.063583 0.684 15272 12
2017-12-27 9.3913 9.3913 9.2364 9.2911 600 -0.091091 -0.971 6157 4
2017-12-22 9.6099 9.6099 9.3822 9.3822 1200 -0.255049 -2.646 12454 6
2017-12-21 9.6281 9.6372 9.6008 9.6372 2200 -0.018218 -0.189 23235.34 4
2017-12-20 9.5643 9.6554 9.5188 9.6554 700 0.018218 0.189 7356 5
2017-12-19 9.6828 9.8012 9.6372 9.6372 8300 -0.036434 -0.377 88852.05 21
2017-12-18 9.6372 9.6828 9.5917 9.6737 6700 0.15485 1.627 71020.53 40
2017-12-15 9.3366 9.6554 9.3366 9.5188 5000 0.209505 2.25 52332.12 24
2017-12-14 9.3093 9.364 9.3093 9.3093 1200 0.063762 0.69 12296 12
2017-12-13 9.2911 9.2911 9.2 9.2455 5600 0.100199 1.096 56817.98 30
2017-12-12 9.364 9.364 9.1453 9.1453 3400 -0.009109 -0.1 34665 11
2017-12-11 9.2455 9.2455 9.1544 9.1544 2100 -0.045546 -0.495 21210 14
2017-12-08 9.3822 9.3822 9.2 9.2 600 -0.218614 -2.321 6102 6
2017-12-07 9.3366 9.4186 9.3366 9.4186 900 0.17307 1.872 9290 8
2017-12-06 9.2729 9.3093 9.2182 9.2455 2400 0 0 24391 17
2017-12-05 9.2638 9.3548 9.2455 9.2455 1800 0.018217 0.197 18378 14
2017-12-04 9.3822 9.4642 9.2273 9.2273 2200 -0.009107 -0.099 22591.44 14
2017-12-01 9.364 9.3913 9.2 9.2364 2600 -0.045545 -0.491 26463 15
2017-11-30 9.4733 9.4733 9.282 9.282 3800 -0.382575 -3.959 38999 27
2017-11-29 9.3457 9.6645 9.2729 9.6645 1500 0.318903 3.412 15493 15
2017-11-28 9.5892 9.5892 9.3456 9.3456 500 -0.171398 -1.801 5233 4
2017-11-27 9.5531 9.5531 9.508 9.517 502 -0.10825 -1.125 5298.24 5
2017-11-24 9.7516 9.7516 9.6253 9.6253 600 -0.126293 -1.295 6452 5
2017-11-23 9.7786 9.7786 9.7426 9.7516 1200 0.171396 1.789 12978 12
2017-11-22 9.3817 9.5802 9.3727 9.5802 3601 0.189439 2.017 37893.48 19
2017-11-21 9.2284 9.508 9.2103 9.3908 1600 0.135313 1.462 16625 16
2017-11-20 9.1923 9.2554 9.1382 9.2554 2200 0.126293 1.383 22358 13
2017-11-17 9.1291 9.1291 9.1291 9.1291 100 0.045105 0.497 1012 1
2017-11-16 9.1562 9.1562 9.066 9.084 4100 -0.027063 -0.297 41354 34
2017-11-15 9.1111 9.3998 9.048 9.1111 8100 0.081188 0.899 82562 43
2017-11-14 9.6433 9.6794 9.0209 9.0299 6000 -0.838943 -8.501 61661 33
2017-11-13 9.7967 9.9681 9.7696 9.8689 7100 0.126293 1.296 77890 41
2017-11-10 9.5621 9.7426 9.5351 9.7426 1101 0.270626 2.857 11727.59 11
2017-11-09 9.5621 9.5621 9.4268 9.4719 4100 -0.054125 -0.568 43077 23
2017-11-08 9.3998 9.6163 9.3998 9.5261 4700 -0.090208 -0.938 49709 32
2017-11-07 9.5712 9.6975 9.4629 9.6163 1500 0.036082 0.377 15870 11
2017-11-06 9.6253 9.6253 9.5802 9.5802 1200 -0.09923 -1.025 12780 6
2017-11-03 9.8328 9.8328 9.6794 9.6794 1200 -0.108249 -1.106 12981 8
2017-11-02 9.4719 9.8598 9.4719 9.7877 4200 0.333773 3.531 45309.08 21
2017-11-01 9.7606 9.7877 9.4539 9.4539 500 -0.387898 -3.941 5385 4
2017-10-31 9.4539 9.8418 9.4539 9.8418 800 0.396918 4.202 8626 5
2017-10-30 9.4088 9.517 9.2645 9.4449 4000 0.172185 1.857 41819.15 21
2017-10-27 9.1387 9.3174 9.1387 9.2727 1200 0.250131 2.772 12339 12
2017-10-26 9.0583 9.1834 9.0226 9.0226 900 0.089331 1 9169 9
2017-10-25 8.9154 8.9511 8.8886 8.9332 1500 -0.017868 -0.2 14983 15
2017-10-24 9.0047 9.0136 8.9511 8.9511 900 0.008935 0.1 9073 9
2017-10-23 8.835 8.9779 8.835 8.9422 2100 -0.008935 -0.1 20955 14
2017-10-20 8.6652 8.9511 8.6652 8.9511 5900 0.33053 3.834 58226 45
2017-10-19 8.5044 8.6652 8.5044 8.6206 1800 -0.214395 -2.427 17357 15
2017-10-18 8.8975 8.969 8.835 8.835 3200 -0.008935 -0.101 31767 26
2017-10-17 9.0315 9.0315 8.826 8.8439 9600 -0.27693 -3.036 95397 39
2017-10-16 9.2638 9.2638 9.0494 9.1208 1700 -0.160796 -1.732 17391 11
2017-10-13 9.237 9.2816 9.1744 9.2816 1700 0.071463 0.776 17522 10
2017-10-12 9.371 9.371 9.2102 9.2102 21069 -0.151863 -1.622 219923.99 27
2017-10-11 9.2727 9.4335 9.2727 9.362 4800 0.151863 1.649 50290 35
2017-10-10 9.2995 9.2995 9.2012 9.2102 2400 0.008934 0.097 24811 18
2017-10-06 9.0762 9.2012 9.0404 9.2012 3900 0.107198 1.179 39783 25
2017-10-05 9.1923 9.1923 9.094 9.094 11100 0.071468 0.792 113860 68
2017-10-04 8.9958 9.1476 8.8796 9.0226 5500 0 0 55794 21
2017-10-03 9.2012 9.2459 9.0226 9.0226 2201 -0.044669 -0.493 22538.18 17
2017-10-02 9.2995 9.2995 9.0315 9.0672 5400 -0.035732 -0.393 55150.35 29
2017-09-29 9.2906 9.4603 9.103 9.103 3900 -0.151864 -1.641 40423 24
2017-09-28 9.2906 9.3442 9.2459 9.2548 1600 0.142843 1.568 16639 9
2017-09-27 9.2004 9.2004 9.112 9.112 1800 0 0 18670 11
2017-09-26 9.1739 9.1916 9.112 9.112 1300 0.044232 0.488 13455 10
2017-09-25 9.1651 9.1651 9.0677 9.0677 1900 -0.115005 -1.252 19585 12
2017-09-22 9.2093 9.2093 9.1828 9.1828 700 0.02654 0.29 7278 4
2017-09-21 9.3862 9.3862 9.1562 9.1562 3300 -0.1327 -1.429 34597 17
2017-09-20 9.3774 9.3774 9.2889 9.2889 14200 -0.070772 -0.756 149134 8
2017-09-19 9.5012 9.5012 9.3597 9.3597 1600 -0.10616 -1.122 17040 15
2017-09-18 9.5278 9.5543 9.4658 9.4658 3901 -0.070773 -0.742 41933.84 21
2017-09-15 9.5985 9.6428 9.5366 9.5366 12200 0.026541 0.279 132773 24
2017-09-14 9.687 9.687 9.4747 9.5101 32500 -0.159238 -1.647 355590 16
2017-09-13 9.7312 9.7312 9.6693 9.6693 2400 0.026539 0.275 26393 12
2017-09-12 9.6428 9.6428 9.6428 9.6428 300 0 0 3270 3
2017-09-11 9.5101 9.6428 9.5101 9.6428 500 -0.044232 -0.457 5392 5
2017-09-08 9.5012 9.7312 9.5012 9.687 1901 0.203469 2.145 20812.79 17
2017-09-07 9.6516 9.6516 9.4835 9.4835 1400 -0.115003 -1.198 15155 10
2017-09-06 9.6428 9.6428 9.5897 9.5985 900 -0.132699 -1.364 9768 5
2017-09-05 9.7312 9.7312 9.7312 9.7312 400 -0.017694 -0.181 4400 4
2017-09-01 9.8905 9.8905 9.7489 9.7489 300 0.053079 0.547 3338 3
2017-08-31 9.5012 9.7224 9.5012 9.6959 1900 0.141544 1.481 20777.48 4
2017-08-30 9.687 9.687 9.5543 9.5543 200 -0.20347 -2.085 2175 2
2017-08-29 9.7578 9.7578 9.7578 9.7578 600 0.142034 1.477 6618 3
2017-08-28 9.5982 9.6157 9.5632 9.6157 800 0.13148 1.386 8755 8
2017-08-25 9.3791 9.493 9.3791 9.4843 1100 -0.149011 -1.547 11827 11
2017-08-24 9.6245 9.642 9.6245 9.6333 500 -0.096422 -0.991 5496 4
2017-08-23 9.7823 9.7823 9.7297 9.7297 3700 -0.035063 -0.359 41166 16
2017-08-22 9.7648 9.7823 9.7648 9.7648 900 -0.017529 -0.179 10028 4
2017-08-21 9.7122 9.7823 9.6859 9.7823 2600 0.175309 1.825 28882 22
2017-08-18 9.9576 9.9576 9.5544 9.607 3400 -0.227904 -2.317 37977 27
2017-08-17 9.8261 9.9225 9.6946 9.8349 1900 0.113953 1.172 21340 17
2017-08-16 9.3528 9.8349 9.3528 9.7209 3000 0.315559 3.355 32986 19
2017-08-15 9.0285 9.642 9.0285 9.4054 5200 0.087653 0.941 55363 31
2017-08-14 9.493 9.493 8.8794 9.3177 6600 -0.762598 -7.565 69334 48
2017-08-11 10.3345 10.3696 9.642 10.0803 7900 -0.455805 -4.326 89644 41
2017-08-10 10.0014 11.0796 10.0014 10.5361 13300 -0.289262 -2.672 160130 71
2017-08-09 13.3323 13.3323 10.8254 10.8254 9300 -2.6209 -19.492 131411.5 72
2017-08-08 13.1395 13.4463 13.1395 13.4463 1500 0.254199 1.927 22695 14
2017-08-04 13.4638 13.4638 13.1132 13.1921 2300 -0.262965 -1.954 34854 23
2017-08-03 13.5865 13.6216 13.455 13.455 1300 -0.070123 -0.518 20154 11
2017-08-02 13.5252 13.5252 13.5252 13.5252 300 0.157777 1.18 4616.2 2
2017-08-01 13.3411 13.3937 13.3411 13.3674 2000 0.008768 0.066 30500 12
2017-07-31 13.2622 13.3586 13.2622 13.3586 700 0.078889 0.594 10632 7
2017-07-28 13.1658 13.2797 13.1658 13.2797 800 0.11395 0.866 12082 8
2017-07-27 13.2622 13.2622 13.157 13.1658 900 0.15784 1.213 13537 9
2017-07-26 12.9209 13.0079 12.9209 13.0079 500 0 0 7431 3
2017-07-25 12.8164 13.0079 12.8164 13.0079 500 0.148014 1.151 7430 4
2017-07-24 12.8599 12.8599 12.8599 12.8599 200 0.043536 0.34 2954 1
2017-07-21 12.7816 12.8164 12.7816 12.8164 300 -0.017414 -0.136 4412 2
2017-07-19 12.9296 12.9296 12.8338 12.8338 600 0.034826 0.272 8899 4
2017-07-18 12.7641 12.8947 12.7641 12.799 400 0.104483 0.823 5898 4
2017-07-17 12.6945 12.7293 12.6945 12.6945 400 -0.078362 -0.614 5836 4
2017-07-14 12.7729 12.7729 12.7729 12.7729 100 0.348271 2.803 1467 1
2017-07-12 12.4246 12.4246 12.4246 12.4246 100 -0.026121 -0.21 1427 1
2017-07-11 12.3549 12.4594 12.3549 12.4507 500 0.017413 0.14 7137 4
2017-07-10 12.3201 12.4333 12.3201 12.4333 200 -0.02612 -0.21 2843 2
2017-07-07 12.2766 12.4594 12.2766 12.4594 680 0.27862 2.287 9668.6 7
2017-07-06 12.5465 12.7903 12.0241 12.1808 2019 -0.243792 -1.962 28453.52 11
2017-07-05 11.8325 12.4246 11.8325 12.4246 1700 -0.008708 -0.07 24171.16 5
2017-07-04 12.2592 12.4333 12.233 12.4333 600 0.060949 0.493 8473 6
2017-06-30 12.4507 12.4507 12.3723 12.3723 1800 -0.252497 -2 25613.63 5
2017-06-29 12.5029 12.6248 11.9805 12.6248 1599 -0.174136 -1.361 22706.61 13
2017-06-28 12.799 12.799 12.799 12.799 100 0.130668 1.031 1470 1
2017-06-27 12.5905 12.8413 12.504 12.6683 4000 -0.29401 -2.268 58276 10
2017-06-26 13.0574 13.0574 12.8326 12.9623 1100 -0.008647 -0.067 16490 10
2017-06-23 13.1958 13.2823 12.971 12.971 2917 -0.207537 -1.575 44358.65 11
2017-06-22 13.2563 13.3169 12.7894 13.1785 5000 -0.389128 -2.868 74805 20
2017-06-20 13.7406 13.7406 13.5503 13.5676 1200 -0.172944 -1.259 18881 9
2017-06-16 13.6455 13.7406 13.6455 13.7406 500 0.086471 0.633 7920 5
2017-06-15 13.6541 13.6541 13.6541 13.6541 500 0.034588 0.254 7895 1
2017-06-14 13.6541 13.6541 13.6195 13.6195 200 -0.190239 -1.378 3154 2
2017-06-13 13.4898 13.8098 13.4898 13.8098 2200 0.319952 2.372 35023 4
2017-06-12 13.4898 13.4898 13.4898 13.4898 100 0 0 1560 1
2017-06-08 13.4898 13.4898 13.4898 13.4898 100 0.077825 0.58 1560 1
2017-06-06 13.412 50 0 0 776.5 1
2017-06-05 13.3947 13.412 13.3601 13.412 600 0.112414 0.845 9286 6
2017-06-02 13.3774 13.3774 13.2996 13.2996 500 0.025943 0.195 7702 5
2017-06-01 13.2909 13.2996 13.2736 13.2736 300 -0.224829 -1.666 4610 3
2017-05-31 13.4639 13.4984 13.4639 13.4984 200 0.294124 2.227 3118 2
2017-05-26 13.1442 13.2043 13.1442 13.2043 1100 0.060136 0.458 16878 4
2017-05-25 13.1786 13.1786 13.1442 13.1442 400 0.120272 0.923 6127 4
2017-05-24 12.981 13.0239 12.981 13.0239 200 0.412369 3.27 3027 2
2017-05-19 12.6115 12.6115 12.6115 12.6115 300 0.085909 0.686 4404 2
2017-05-18 12.6545 12.6545 12.5256 12.5256 400 -0.300684 -2.344 5852 4
2017-05-17 12.938 12.938 12.8263 12.8263 700 -0.154635 -1.191 10529 2
2017-05-15 13.1184 13.1184 12.981 12.981 200 -0.343642 -2.579 3038 2
2017-05-12 13.3246 13.3246 13.3246 13.3246 100 -0.137455 -1.021 1551 1
2017-05-11 13.3332 13.4621 13.3246 13.4621 800 0.438138 3.364 12457 5
2017-05-10 13.1012 13.1442 13.0239 13.0239 400 0.07732 0.597 6095 4
2017-05-09 12.6201 12.981 12.6201 12.9466 2700 0.249139 1.962 40450 15
2017-05-08 12.1734 12.6975 12.1648 12.6975 3300 0.601367 4.972 47613 24
2017-05-05 12.1648 12.1648 11.8212 12.0961 8400 -0.79896 -6.196 117365 37
2017-05-04 13.3074 13.6167 12.5514 12.895 8300 -1.7526 -11.965 125369 41
2017-05-03 14.6734 14.6734 14.6476 14.6476 400 -0.094503 -0.641 6829.02 3
2017-05-02 14.8538 14.8538 14.7421 14.7421 300 0.008589 0.058 5172 3
2017-05-01 14.7335 14.7335 14.7335 14.7335 100 0.017183 0.117 1715 1
2017-04-28 14.7851 14.8108 14.7163 14.7163 1000 -0.498274 -3.275 17161 9
2017-04-26 15.2146 15.2146 15.2146 15.2146 200 -0.111484 -0.727 3542 1
2017-04-25 15.3261 15.3261 15.3261 15.3261 100 0.196487 1.299 1794 1
2017-04-21 15.1296 15.1296 15.1296 15.1296 100 -0.119601 -0.784 1771 1
2017-04-18 15.1809 15.2492 15.1809 15.2492 300 0.09397 0.62 5347 3
2017-04-13 15.1552 15.1552 15.1552 15.1552 200 0.068344 0.453 3548 2
2017-04-12 15.0783 15.0869 15.0783 15.0869 300 -0.153773 -1.009 5297 2
2017-04-11 15.2492 15.2492 15.2407 15.2407 300 -0.119602 -0.779 5354 2
2017-04-06 15.3603 48 0 0 854.4 1
2017-04-05 15.3603 207 0 0 3701.2 2
2017-04-04 15.4372 15.514 15.3603 15.3603 324 -0.102513 -0.663 5852.52 4
2017-04-03 15.4628 15.4628 15.4628 15.4628 100 0 0 1810 1
2017-03-31 15.3859 15.4628 15.3859 15.4628 1956 -0.315347 -1.999 35393.48 9
2017-03-28 15.7781 15.7781 15.7781 15.7781 300 0.637243 4.209 5571 1
2017-03-24 15.3193 15.3193 15.1409 15.1409 200 -0.169931 -1.11 3585 2
2017-03-23 15.3788 15.3788 15.3108 15.3108 700 -0.203916 -1.314 12662 4
2017-03-21 15.5912 15.5912 15.5147 15.5147 300 0.161432 1.051 5496 2
2017-03-20 15.3533 15.3533 15.3533 15.3533 100 -0.263393 -1.687 1807 1
2017-03-17 15.4807 15.6167 15.4043 15.6167 3400 0 0 61915 6
2017-03-15 15.6167 15.6167 15.6167 15.6167 100 0.254898 1.659 1838 1
2017-03-14 15.3023 15.4638 15.3023 15.3618 15200 0.008495 0.055 274859.94 83
2017-03-13 15.1239 15.3618 15.1239 15.3533 1461 0.407836 2.729 26134.49 8
2017-03-10 14.9455 14.9455 14.9455 14.9455 119 0.042483 0.285 2093.02 2
2017-03-09 14.903 14.903 14.903 14.903 171 0 0 3001.3 3
2017-03-08 14.6481 14.903 14.6481 14.903 208 -0.118952 -0.792 3618.48 3
2017-03-07 15.2513 15.2513 15.0219 15.0219 417 -0.229407 -1.504 7425.2 5
2017-03-06 15.2259 15.2513 15.2259 15.2513 200 -0.195421 -1.265 3587 2
2017-03-03 15.4298 15.4468 15.4298 15.4468 200 -0.314373 -1.995 3634 2
2017-03-02 15.7611 15.7611 15.7611 15.7611 100 0.025491 0.162 1855 1
2017-03-01 15.7356 15.7356 15.7356 15.7356 119 0.178425 1.147 2204.26 2
2017-02-28 16.2624 16.2624 15.5572 15.5572 426 -0.679722 -4.186 7954.62 5
2017-02-27 16.084 16.2369 16.084 16.2369 400 0.254895 1.595 7592 4
2017-02-24 15.8291 15.982 15.8291 15.982 400 0.28833 1.837 7490 4
2017-02-23 15.6937 15.6937 15.6937 15.6937 100 0.067608 0.433 1857 1
2017-02-22 15.55 15.6261 15.55 15.6261 600 0.008452 0.054 11058 3
2017-02-21 15.7106 15.7106 15.6177 15.6177 300 0.202826 1.316 5565 3
2017-02-16 15.4233 15.4233 15.4148 15.4148 200 -0.135217 -0.87 3649 2
2017-02-15 15.212 15.55 15.212 15.55 700 0.3803 2.507 12741 7
2017-02-14 14.9754 15.1697 14.9754 15.1697 300 0.067608 0.448 5347 3
2017-02-13 14.8993 15.1021 14.8909 15.1021 2800 -0.152119 -0.997 49380 3
2017-02-08 15.2543 15.2543 15.2543 15.2543 100 -0.143668 -0.933 1805 1
2017-02-07 15.8374 15.8627 15.212 15.3979 3300 -0.354949 -2.253 60208 12
2017-02-06 15.7529 15.7529 15.7529 15.7529 100 -0.295791 -1.843 1864 1
2017-02-03 15.8205 16.0487 15.8205 16.0487 200 0.152123 0.957 3771 2
2017-02-02 15.8965 100 0 0 1884.64 1
2017-01-31 16.2261 16.2261 15.8965 15.8965 1300 -0.152123 -0.948 24877 9
2017-01-30 16.3867 16.3867 16.0487 16.0487 200 -0.346491 -2.113 3838 2
2017-01-27 16.5473 16.5473 16.3952 16.3952 300 -0.101411 -0.615 5838 2
2017-01-26 16.7068 16.7068 16.4966 16.4966 700 0.050449 0.307 13879 7
2017-01-24 16.4713 16.4713 16.4125 16.4461 700 0.042038 0.256 13703 3
2017-01-23 16.5722 16.5722 16.4041 16.4041 1000 -0.353137 -2.107 19640 4
2017-01-20 16.7236 16.7993 16.7236 16.7572 1200 0.067263 0.403 23917 6
2017-01-19 16.69 16.69 16.69 16.69 200 -0.210199 -1.244 3970 2
2017-01-18 16.9002 16.9002 16.9002 16.9002 100 -0.605378 -3.458 2010 1
2017-01-17 17.5055 17.5055 17.5055 17.5055 100 0.580154 3.428 2082 1
2017-01-13 16.9254 85 0 0 1722.95 1
2017-01-12 16.7909 16.9254 16.7909 16.9254 200 0.395175 2.391 4010 2
2017-01-10 16.5302 16.5302 16.5302 16.5302 100 0.302692 1.865 1966 1
2017-01-06 16.0509 16.2275 16.0509 16.2275 2100 -0.504483 -3.015 40131 5
2017-01-05 16.732 16.732 16.732 16.732 100 0.302688 1.842 1990 1
2017-01-03 15.9164 16.4293 15.9164 16.4293 1500 0.882845 5.679 28879 11
2016-12-30 15.6053 15.6053 15.5465 15.5465 300 0.411996 2.722 5559 3
2016-12-29 15.1345 15.1345 15.1345 15.1345 200 -0.126123 -0.826 3600 2
2016-12-28 15.2606 15.2606 15.2606 15.2606 200 0.050165 0.33 3630 2
2016-12-23 15.2522 15.2522 15.2104 15.2104 300 -0.041809 -0.274 5462 2
2016-12-20 15.3108 15.3191 15.2522 15.2522 800 0.192326 1.277 14621 7
2016-12-19 15.2188 15.2188 15.0599 15.0599 500 -0.117067 -0.771 9062 5
2016-12-16 15.177 15.177 15.177 15.177 200 -0.091982 -0.602 3630 2
2016-12-15 15.269 15.269 15.269 15.269 100 -0.275945 -1.775 1826 1
2016-12-14 15.5449 15.5449 15.5449 15.5449 300 -0.209052 -1.327 5577 1
2016-12-07 15.4362 15.754 15.4362 15.754 300 0.551892 3.63 5613 3
2016-11-30 15.2021 15.2021 15.2021 15.2021 400 0.075258 0.498 7272 4
2016-11-28 15.1268 15.1268 15.1268 15.1268 100 0.04975 0.33 1809 1
2016-11-24 15.1103 15.1103 15.0771 15.0771 200 0.174638 1.172 3630 2
2016-11-23 14.5615 14.9024 14.5615 14.9024 4200 -0.074842 -0.5 74541 15
2016-11-22 15.102 15.102 14.9689 14.9773 400 -0.133059 -0.881 7218 3
2016-11-18 15.1103 15.1103 15.1103 15.1103 100 0.08316 0.553 1817 1
2016-11-17 14.9274 15.0272 14.9274 15.0272 200 0.124741 0.837 3602 2
2016-11-16 14.9274 14.9274 14.9024 14.9024 200 -0.024947 -0.167 3587 2
2016-11-14 14.9274 14.9274 14.9274 14.9274 100 0.241166 1.642 1795 1
2016-11-11 14.6862 14.6862 14.6862 14.6862 9200 -0.282746 -1.889 162472 1
2016-11-10 14.9689 14.9689 14.9689 14.9689 100 -0.02495 -0.166 1800 1
2016-11-09 14.9939 14.9939 14.9939 14.9939 100 0.149689 1.008 1803 1
2016-11-04 14.8442 14.8442 14.8442 14.8442 100 0.673604 4.754 1785 1
2016-11-01 14.1706 14.1706 14.1706 14.1706 200 -0.024947 -0.176 3408 1
2016-10-25 14.1623 14.1955 14.154 14.1955 400 -0.133059 -0.929 6814 4
2016-10-19 14.3286 54 0 0 923.94 1
2016-10-17 14.3203 14.3286 14.3203 14.3286 300 0.44075 3.174 5167 3
2016-10-12 13.8879 13.8879 13.8879 13.8879 100 -0.091472 -0.654 1670 1
2016-10-11 13.9793 13.9793 13.9793 13.9793 100 -0.32433 -2.267 1681 1
2016-10-06 14.3037 14.3037 14.3037 14.3037 100 0.291063 2.077 1720 1
2016-10-05 14.0126 14.0126 14.0126 14.0126 100 0.124739 0.898 1685 1
2016-10-04 13.9045 13.9128 13.8879 13.8879 1400 -0.066524 -0.477 23385 8
2016-10-03 13.9876 13.9876 13.9544 13.9544 659 0.141372 1.023 11080.38 5
2016-09-30 13.8463 13.8463 13.813 13.813 400 0.23285 1.715 6648 2
2016-09-29 13.6384 13.6384 13.5802 13.5802 1500 -0.058216 -0.427 24590 6
2016-09-28 13.6384 32 0.069109 0.509 525.12 1
2016-09-27 13.5693 13.5693 13.5693 13.5693 400 -0.04137 -0.304 6560 1
2016-09-26 13.6024 13.6106 13.6024 13.6106 582 0.06619 0.489 9569.9 6
2016-09-23 13.5693 13.5693 13.5444 13.5444 1228 -0.057917 -0.426 20133.92 4
2016-09-22 13.6024 13.6024 13.6024 13.6024 1050 0.057917 0.428 17262.5 3
2016-09-20 13.5444 13.5444 13.5444 13.5444 100 -0.016548 -0.122 1637 1
2016-09-19 13.561 13.561 13.561 13.561 373 0 0 6113.47 4
2016-09-16 13.5279 13.561 13.5279 13.561 351 -0.02482 -0.183 5746.87 4
2016-09-15 13.5858 13.5858 13.5858 13.5858 147 -0.008275 -0.061 2415.15 2
2016-09-14 13.5527 13.6272 13.5527 13.5941 2154 0.091012 0.674 35420.3 17
2016-09-13 13.5031 93 0 0 1523.34 2
2016-09-12 13.5031 13.5031 13.5031 13.5031 100 -0.074465 -0.548 1632 1
2016-09-09 13.6106 13.6106 13.5775 13.5775 1300 0.008276 0.061 21341 5
2016-09-08 13.5693 13.5693 13.5693 13.5693 193 0 0 3174.5 3
2016-09-07 13.5362 13.5858 13.5362 13.5693 600 0.124109 0.923 9844.41 7
2016-09-06 13.3707 13.4452 13.3624 13.4452 3214 0.016545 0.123 51980.66 9
2016-09-02 13.4534 13.4534 13.4121 13.4286 442 -0.041366 -0.307 7177.24 5
2016-09-01 13.3707 13.47 13.3707 13.47 1726 -0.008275 -0.061 27978.5 10
2016-08-31 13.5031 13.5693 13.4617 13.4782 2514 -0.057918 -0.428 41059.64 25
2016-08-30 13.6603 13.6603 13.5362 13.5362 619 0.165481 1.238 10144.6 7
2016-08-29 13.3707 13.3707 13.3707 13.3707 124 0.051524 0.387 2006.96 2
2016-08-26 13.3192 13.3192 13.3192 13.3192 110 -0.04939 -0.369 1781.7 2
2016-08-24 13.3686 13.3686 13.3686 13.3686 100 -0.04116 -0.307 1624 1
2016-08-23 13.3933 13.4097 13.3933 13.4097 200 0.230492 1.749 3256 2
2016-08-22 13.1792 13.1792 13.1792 13.1792 200 -0.090551 -0.682 3202 1
2016-08-19 13.3027 13.3027 13.2698 13.2698 493 -0.057621 -0.432 7952.3 5
2016-08-18 13.3274 13.3274 13.3274 13.3274 100 -0.032927 -0.246 1619 1
2016-08-17 13.4509 13.4509 13.3603 13.3603 400 -0.172872 -1.277 6523 4
2016-08-16 13.5744 13.5744 13.5332 13.5332 900 -0.04116 -0.303 14831 4
2016-08-15 13.4591 13.6567 13.4591 13.5744 1100 0.271653 2.042 18104 10
2016-08-12 13.6237 13.6237 13.278 13.3027 1000 -0.082318 -0.615 16267 8
2016-08-11 13.3686 13.4344 13.3686 13.385 800 0.041159 0.308 13010 3
2016-08-10 13.3603 13.3603 13.3439 13.3439 400 0.024695 0.185 6488 3
2016-08-09 13.4015 13.4015 13.3192 13.3192 400 -0.024695 -0.185 6485 3
2016-08-08 13.3603 13.3603 13.3439 13.3439 300 0.107013 0.808 4865 3
2016-08-05 13.2368 13.2368 13.2368 13.2368 100 -0.024696 -0.186 1608 1
2016-08-04 13.2615 13.2615 13.2615 13.2615 100 -0.024694 -0.186 1611 1
2016-08-03 13.2862 13.2862 13.2862 13.2862 5100 0.008233 0.062 82363.5 2
2016-07-29 13.2451 13.278 13.2451 13.278 300 0.05762 0.436 4835 3
2016-07-27 13.2121 13.2533 13.2121 13.2204 2600 0.034678 0.263 41770 17
2016-07-26 13.2758 13.2758 13.1857 13.1857 500 -0.131036 -0.984 8062 3
2016-07-25 13.3167 13.3167 13.3167 13.3167 100 0.131036 0.994 1626 1
2016-07-22 13.1857 1400 0 0 22664.04 1
2016-07-20 13.243 13.243 13.1775 13.1857 300 -0.278456 -2.068 4836 3
2016-07-18 13.4642 13.4642 13.4642 13.4642 100 0.03276 0.244 1644 1
2016-07-15 13.4478 13.4478 13.4314 13.4314 200 -0.131038 -0.966 3282 2
2016-07-14 13.5379 13.5624 13.456 13.5624 400 -0.073706 -0.541 6607 4
2016-07-13 13.2266 13.6361 13.2266 13.6361 700 0.524152 3.998 11492 7
2016-07-12 13.2266 13.2266 13.112 13.112 700 -0.05733 -0.435 11289 7
2016-07-11 13.1693 13.1693 13.1693 13.1693 100 -0.180178 -1.35 1608 1
2016-07-07 13.3495 13.3495 13.3495 13.3495 100 0.098278 0.742 1630 1
2016-07-06 13.2512 13.2512 13.2512 13.2512 100 0.13923 1.062 1618 1
2016-06-30 13.1529 13.1529 13.112 13.112 800 0.098279 0.755 12828 8
2016-06-29 12.7271 13.2185 12.7271 13.0137 1400 0.253885 1.99 22328 13
2016-06-28 12.7353 12.7598 12.7353 12.7598 600 0.166193 1.32 9342 2
2016-06-27 12.6588 12.6588 12.5936 12.5936 200 0.154774 1.244 3100 2
2016-06-24 12.7077 12.7077 12.4389 12.4389 1100 -0.350276 -2.739 16830 3
2016-06-23 12.7973 12.7973 12.7891 12.7891 200 0.04073 0.319 3141 2
2016-06-22 12.8217 12.8217 12.7484 12.7484 10300 -0.073315 -0.572 161216 4
2016-06-21 12.8136 12.8217 12.7484 12.8217 87100 0.749426 6.208 1363161 7
2016-06-20 12.1619 12.1619 12.056 12.0723 1700 -0.032581 -0.269 25309 6
2016-06-17 12.1049 12.1049 12.1049 12.1049 100 0.048876 0.405 1486 1
2016-06-16 12.17 12.17 12.056 12.056 400 0.024437 0.203 5939 4
2016-06-15 12.0316 12.0316 12.0316 12.0316 100 0.105898 0.888 1477 1
2016-06-14 12.0316 12.0316 11.9094 11.9257 300 -0.358422 -2.918 4403 3
2016-06-13 12.2841 12.2841 12.2841 12.2841 100 0.374713 3.146 1508 1
2016-06-10 11.9094 11.9094 11.9094 11.9094 100 -0.024437 -0.205 1462 1
2016-06-08 11.9338 11.9338 11.9338 11.9338 500 0 0 7325 5
2016-06-07 11.9338 11.9338 11.9338 11.9338 100 -0.073315 -0.611 1465 1
2016-06-03 11.9094 12.0071 11.9094 12.0071 200 0.057021 0.477 2936 2
2016-06-02 11.8116 11.9501 11.8116 11.9501 200 0.138485 1.172 2917 2
2016-05-31 12.1456 12.1456 11.7302 11.8116 2800 -0.228088 -1.894 40643 21
2016-05-30 11.9664 12.0397 11.9664 12.0397 500 0.472464 4.084 7359 4
2016-05-27 11.5021 11.5672 11.5021 11.5672 600 0.194216 1.708 8495 6
2016-05-26 11.373 11.373 11.373 11.373 100 0.024337 0.214 1402 1
2016-05-25 11.3325 11.3487 11.3325 11.3487 400 -0.008112 -0.071 5592 3
2016-05-20 11.3893 11.3893 11.3568 11.3568 500 -0.016225 -0.143 7006 5
2016-05-19 11.4217 11.4217 11.373 11.373 5700 0.008113 0.071 80095 22
2016-05-18 11.3244 11.373 11.3 11.3649 1200 0.421824 3.855 16789 12
2016-05-17 10.9512 10.9512 10.9431 10.9431 1000 0.073008 0.672 13499 10
2016-05-16 10.9106 10.9106 10.8701 10.8701 500 -0.048673 -0.446 6720 3
2016-05-13 10.9512 10.9512 10.9188 10.9188 400 -0.040559 -0.37 5390 3
2016-05-11 10.9593 10.9593 10.9593 10.9593 100 -0.056784 -0.515 1351 1
2016-05-10 11.0161 11.0161 11.0161 11.0161 200 0.040559 0.37 2716 2
2016-05-09 10.9755 10.9755 10.9755 10.9755 200 -0.064895 -0.588 2706 1
2016-05-06 11.0404 11.0404 11.0404 11.0404 200 0.024336 0.221 2722 2
2016-05-04 11.0648 11.0729 11.0161 11.0161 700 -0.08112 -0.731 9543 7
2016-05-03 11.0891 11.0972 11.0891 11.0972 200 -0.016225 -0.146 2735 2
2016-05-02 11.0891 11.1134 11.0891 11.1134 400 -0.064895 -0.581 5474 4
2016-04-28 11.1865 11.1865 11.1783 11.1783 200 -0.008111 -0.073 2757 2
2016-04-27 11.2108 11.2108 11.1865 11.1865 300 -0.009429 -0.084 4141 3
2016-04-26 11.1959 11.1959 11.1959 11.1959 100 0.048467 0.435 1386 1
2016-04-25 11.0747 11.1716 11.0747 11.1474 800 -0.024231 -0.217 11021 6
2016-04-22 11.1151 11.2605 10.9455 11.1716 900 0.266566 2.444 12432 7
2016-04-21 10.9051 10.9051 10.9051 10.9051 300 0.016156 0.148 4050 3
2016-04-20 10.9778 10.9778 10.8889 10.8889 300 -0.242338 -2.177 4056 3
2016-04-19 11.1313 11.1313 11.1313 11.1313 100 0.137327 1.249 1378 1
2016-04-15 11.002 11.002 10.9939 10.9939 200 -0.0727 -0.657 2723 2
2016-04-14 11.0666 11.0666 11.0666 11.0666 100 0.395813 3.709 1370 1
2016-04-13 10.7678 10.7678 10.6708 10.6708 200 -0.048468 -0.452 2654 2
2016-04-11 10.7193 10.7193 10.7193 10.7193 400 0.016156 0.151 5308 3
2016-04-08 10.582 10.7031 10.582 10.7031 800 0.121168 1.145 10580 8
2016-04-07 10.6304 10.6304 10.582 10.582 300 -0.153479 -1.43 3938 3
2016-04-06 10.6708 10.7354 10.6708 10.7354 300 0.032311 0.302 3975 3
2016-04-04 10.7274 10.8162 10.6951 10.7031 3800 -0.177714 -1.633 50483 34
2016-04-01 10.6062 10.8808 10.5012 10.8808 3100 0.072705 0.673 41108 15
2016-03-31 10.8808 10.8808 10.7516 10.8081 1400 2.6172 31.953 18710 14
2016-03-30 8.1909 8.1909 8.1909 8.1909 100 0.174065 2.171 1014 1
2016-03-28 8.0169 8.0169 8.0169 8.0169 100 0.071507 0.9 1009 1
2016-03-24 7.9454 7.9454 7.9454 7.9454 100 0.365487 4.822 1000 1
2016-03-23 7.5878 7.5878 7.5799 7.5799 400 0.198634 2.691 3817 4
2016-03-22 7.3812 7.3812 7.3812 7.3812 100 -0.047674 -0.642 929 1
2016-03-18 7.4289 7.4289 7.4289 7.4289 100 0.039729 0.538 935 1
2016-03-17 7.3892 7.3892 7.3892 7.3892 200 -0.023838 -0.322 1860 2
2016-03-10 7.4368 7.4368 7.413 7.413 200 0.127127 1.745 1869 2
2016-03-09 7.0952 7.2859 7.0793 7.2859 700 0.413159 6.012 6322 7
2016-03-04 6.8727 6.8727 6.8727 6.8727 100 0.039728 0.581 865 1
2016-03-03 6.7933 6.8807 6.7933 6.833 1100 0.039725 0.585 9446 11
2016-03-02 7.0157 7.0157 6.7694 6.7933 900 -0.143017 -2.062 7714 9
2016-03-01 6.9363 6.9363 6.9363 6.9363 100 0.079453 1.159 873 1
2016-02-29 6.8568 6.8568 6.8568 6.8568 100 0.055619 0.818 863 1
2016-02-26 6.7456 6.8012 6.7456 6.8012 200 0.246304 3.758 1705 2
2016-02-24 6.5549 6.5549 6.5549 6.5549 100 -0.13507 -2.019 825 1
2016-02-22 6.69 6.69 6.69 6.69 100 -0.015889 -0.237 842 1
2016-02-18 6.7535 6.7535 6.7059 6.7059 700 0.055616 0.836 5924 3
2016-02-17 6.6503 6.6503 6.6503 6.6503 100 0.214526 3.333 837 1
2016-02-16 6.4357 6.4357 6.4357 6.4357 400 0.079452 1.25 3240 4
2016-02-09 6.3563 6.3563 6.3563 6.3563 100 -0.611791 -8.78 800 1
2016-02-01 7.0316 7.0316 6.9681 6.9681 8400 -0.031782 -0.454 74332 2
2016-01-29 7.0157 7.0157 6.9999 6.9999 200 0 0 1764 2
2016-01-28 7.0157 7.0475 6.9999 6.9999 300 -0.055617 -0.788 2651 3
2016-01-26 7.1111 7.1111 7.0555 7.0555 500 0.262196 3.86 4462 5
2016-01-22 6.7933 6.7933 6.7933 6.7933 300 0.127128 1.907 2565 1
2016-01-21 6.6661 6.6661 6.6661 6.6661 100 0.293975 4.613 839 1
2016-01-12 6.4119 6.4119 6.3722 6.3722 200 -0.317814 -4.751 1609 2
2016-01-07 6.6979 6.6979 6.6423 6.69 300 -0.357541 -5.073 2521 3
2016-01-06 7.0475 7.0475 7.0475 7.0475 100 0.047673 0.681 887 1
2016-01-04 6.9999 6.9999 6.9999 6.9999 200 0.468104 7.167 1762 2
2015-12-23 6.5707 6.5707 6.5317 6.5317 800 0.06228 0.963 6727 8
2015-12-22 6.524 6.524 6.4695 6.4695 4100 0.186843 2.974 34220 23
2015-12-18 6.2982 6.2982 6.1892 6.2826 500 -0.007785 -0.124 4020 5
2015-12-17 6.2748 6.2904 6.2593 6.2904 300 -0.233556 -3.58 2418 3
2015-12-16 6.4305 6.524 6.4305 6.524 800 0.311406 5.013 6634 4
2015-12-15 6.3838 6.3838 6.2126 6.2126 1300 0.256907 4.314 10539 11
2015-12-14 5.9557 5.9557 5.9557 5.9557 100 0.295841 5.227 765 1
2015-12-11 5.4107 5.6598 5.4107 5.6598 400 0.101209 1.821 2859 4
2015-12-10 5.8389 5.8389 5.5586 5.5586 200 -0.435972 -7.273 1464 2
2015-12-09 6.3449 6.3449 5.9946 5.9946 200 -0.918651 -13.288 1585 2
2015-12-08 6.9132 6.9132 6.9132 6.9132 100 -0.093417 -1.333 888 1
2015-12-07 7.1546 7.1546 7.0066 7.0066 200 -0.365907 -4.963 1819 2
2015-12-03 7.4348 7.4348 7.3726 7.3726 200 -0.280266 -3.662 1902 2
2015-11-30 7.6528 7.6528 7.6528 7.6528 100 -0.56053 -6.825 983 1
2015-11-16 7.9564 8.2289 7.9564 8.2133 300 -0.28805 -3.388 3134 3
2015-11-10 8.3924 8.5637 8.3924 8.5014 1100 0.116777 1.393 12045 11
2015-11-09 8.1666 8.3846 7.8864 8.3846 800 -0.451542 -5.11 8299 7
2015-11-06 8.8362 8.8362 8.8362 8.8362 100 0.031142 0.354 1135 1
2015-10-26 8.805 8.805 8.805 8.805 100 -0.537175 -5.75 1131 1
2015-10-08 9.3422 9.3422 9.3422 9.3422 100 0.116777 1.266 1200 1
2015-10-07 9.2098 9.2254 9.2098 9.2254 200 0.007783 0.084 2368 2
2015-10-01 9.2176 9.2176 9.2176 9.2176 100 0.428185 4.872 1184 1
2015-09-29 8.6882 8.7895 8.6882 8.7895 200 -0.44593 -4.828 2245 2
2015-09-22 9.2967 9.2967 9.2354 9.2354 300 -0.897457 -8.857 3628 3
2015-09-03 10.3093 10.3093 10.1328 10.1328 200 0.575291 6.019 2665 2
2015-08-25 9.803 9.803 9.5575 9.5575 500 -0.613646 -6.033 6281 4
2015-08-19 10.0024 10.1712 10.0024 10.1712 400 0.406542 4.163 5272 4
2015-08-12 9.7647 9.7647 9.7647 9.7647 15000 -0.667342 -6.397 190950 1
2015-08-10 10.3936 10.432 10.3936 10.432 246910 0.23779 2.333 3357156 3
2015-07-28 10.1942 10.1942 10.1942 10.1942 100 -0.245456 -2.351 1329 1
2015-07-23 10.409 10.4397 10.409 10.4397 200 -0.391203 -3.612 2718 2
2015-07-20 10.8309 10.8309 10.8309 10.8309 100 0.168755 1.583 1412 1
2015-07-15 10.6621 10.6621 10.6621 10.6621 100 0.023007 0.216 1390 1
2015-07-14 10.6391 10.6391 10.6391 10.6391 100 0.199441 1.91 1387 1
2015-07-10 10.3936 10.4473 10.3936 10.4397 300 -0.314498 -2.924 4078 3
2015-06-30 10.6084 10.7542 10.6084 10.7542 500 0.053696 0.502 6970 5
2015-06-09 10.7005 10.7005 10.7005 10.7005 100 -0.421884 -3.793 1395 1
2015-06-03 11.1223 11.1223 11.1223 11.1223 100 0.38353 3.571 1450 1
2015-05-28 10.7388 10.7388 10.7388 10.7388 100 0 0 1400 1
2015-05-27 10.7772 10.7772 10.7388 10.7388 36000 -0.138071 -1.269 505001 3
2015-05-25 10.8846 10.8846 10.8769 10.8769 200 -0.115057 -1.047 2837 2
2015-05-22 11.107 11.107 10.9919 10.9919 500 -0.475578 -4.147 7205 5
2015-05-20 11.3218 11.4675 11.3218 11.4675 200 0.030681 0.268 2971 2
2015-05-14 11.4368 11.4368 11.4368 11.4368 100 -0.145741 -1.258 1491 1
2015-05-13 11.736 11.7437 11.5826 11.5826 1100 -0.345174 -2.894 16811 11
2015-05-12 11.6593 11.9278 11.6593 11.9278 1700 -0.115057 -0.955 26220 8
2015-05-11 12.0428 12.0428 12.0428 12.0428 100 0.076704 0.641 1570 1
2015-05-06 11.9814 11.9814 11.9354 11.9661 300 -0.107389 -0.889 4678 3
2015-05-05 12.1655 12.1886 12.0735 12.0735 700 -0.007669 -0.063 11085 7
2015-05-04 12.1502 12.1502 12.0812 12.0812 300 12.0812 0 4735 3