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 %

East Delta Flour Mills

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 89.83 89.83 6.17 96 96 94.14 1198 95.95 7066 94.15 175 16766 5
2022-01-09 89.83 89.83 6.17 96 96 93.12 1123 96 6519 95 253 24191 9
2022-01-05 89.83 89.83 6.12 95.95 95.95 93.12 1192 95.95 7532 93.33 110 10547 3
2022-01-04 89.83 89.83 -89.83 0 0 0 1317 95.91 7115 92.84 0 0 0
2022-01-03 89.83 89.83 5.17 95 95.95 94.5 1317 95.95 6732 95 891 84520 8
2022-01-02 89.83 89.83 2.86 92.69 95.95 92.51 2265 94.5 8151 92.76 62 5758 4
2021-12-30 89.83 89.83 3.17 93 96 92.5 2134 96 7822 93 869 80567 7
2021-12-29 89.83 89.83 5.17 95 95.99 95 3623 95.3 3025 95 835 79438 10
2021-12-28 89.83 89.83 5.27 95.1 95.5 92.16 3024 95.09 3188 94.41 1668 158190 13
2021-12-27 89.83 89.83 5.66 95.49 95.49 92.06 1432 95.47 2383 92.5 446 41944 4
2021-12-26 89.83 89.83 2.23 92.06 97.49 92.03 3260 92.07 2604 92.07 577 53648 6
2021-12-23 89.83 89.83 5.17 95 95 92 3151 95 4066 95 271 25592 12
2021-12-22 89.83 89.83 3.13 92.96 94.5 92 4243 94 3238 92.96 462 43202 7
2021-12-21 89.83 89.83 2.73 92.56 92.96 91.95 2041 92.95 3635 92.57 1192 110152 10
2021-12-20 89.83 89.83 2.13 91.96 91.96 89.31 2798 91.96 5690 91.03 1251 114356 17
2021-12-19 89.83 89.83 -0.72 89.11 89.9 89 3239 91.39 6970 89.14 1808 161178 17
2021-12-16 89.83 89.83 0.67 90.5 90.5 89.16 3620 91.4 7889 90.52 1875 169116 13
2021-12-15 89.83 89.83 0.46 90.29 90.29 89.01 4917 90.29 6602 89.26 314 27993 8
2021-12-14 89.83 89.83 0.47 90.3 91.4 89.08 5060 90.3 6678 89.11 649 58456 11
2021-12-13 89.83 89.83 1.16 90.99 90.99 89 3677 89.25 6517 89.25 610 54551 11
2021-12-12 89.83 89.83 1.57 91.4 91.4 89.2 2966 91.4 6193 89.5 723 64836 16
2021-12-09 89.83 89.83 -0.81 89.02 89.52 89.02 3619 91.1 5776 89.55 209 18703 8
2021-12-08 89.83 89.83 1.17 91 91 88.56 3999 91 5766 89.01 325 29541 7
2021-12-07 89.83 89.83 1.17 91 91.96 91 5239 91.96 6714 89.5 2124 194310 18
2021-12-06 88.7 89.83 1.4 90.1 91.44 89.05 7322 90.1 6627 90.1 3387 308582 28
2021-12-05 88.7 88.7 2.7 91.4 91.42 90.92 6369 91.4 7634 90.26 1178 107302 19
2021-12-02 88.7 88.7 0.32 89.02 90.95 89.02 6069 90 7965 89.02 129 11604 6
2021-12-01 88.7 88.7 0.3 89 91.24 88.5 4299 89 3023 88.81 1188 106944 16
2021-11-30 100 88.7 -11.3 88.7 91.44 88 2775 88 1779 88 4363 389269 31
2021-11-29 100 100 -10 90 94.23 90 3929 90 5355 90 1656 150709 29
2021-11-28 102.05 100 -2.06 99.99 100.05 99 7011 99.99 1954 99.99 4604 460223 34
2021-11-25 102.05 102.05 -1.95 100.1 102 100.04 4981 101.97 538 100.1 502 50434 9
2021-11-24 102.05 102.05 -0.06 101.99 102 100.06 9602 101.99 920 100.12 775 78088 10
2021-11-23 102.05 102.05 0 102.05 103 102 9467 103 1313 102.05 2257 230230 12
2021-11-22 102.05 102.05 1.95 104 104.3 101 8826 104 1853 104 1073 109252 16
2021-11-21 102.05 102.05 -0.05 102 102 102 9002 104.4 1536 101 354 36108 4
2021-11-18 102.05 102.05 1.95 104 104.47 102 10789 104 2380 102 866 89825 17
2021-11-17 102.05 102.05 2.45 104.5 108.88 101 11898 104.49 2012 102.5 742 77023 10
2021-11-16 85.08 102.05 17.01 102.09 102.09 101.37 0 0 3306 102.09 3521 359200 28
2021-11-15 85.08 85.08 17.01 102.09 102.09 101.31 2248 102.09 3566 102.01 2468 251842 35
2021-11-14 85.08 85.08 17.01 102.09 102.09 102 10 102 2377 102 305 31124 2
2021-11-11 85.08 85.08 16.92 102 102.09 100 1096 101.9 2499 100.66 399 40292 9
2021-11-10 85.08 85.08 14.92 100 100 99 197 101 2491 100 199 19819 3
2021-11-09 85.08 85.08 12.95 98.03 102.09 98.03 97 102.09 1691 99.5 113 11239 4
2021-11-08 85.08 85.08 14.92 100 102 100 182 102 1963 99.55 58 5850 4
2021-11-07 85.08 85.08 16.03 101.11 102.09 101.11 0 0 2090 99.11 903 91596 15
2021-11-04 85.08 85.08 17.01 102.09 102.09 97 0 0 1462 98.2 887 88963 14
2021-11-03 85.08 85.08 16.87 101.95 101.95 95 1231 97.3 1577 97.3 176 17251 7
2021-11-02 85.08 85.08 12.69 97.77 97.77 97.77 1193 101.5 2722 101 1 98 1
2021-11-01 85.08 85.08 17.01 102.09 102.09 101.89 0 0 3517 100.42 1656 168931 8
2021-10-31 85.08 85.08 15.81 100.89 100.9 100 1905 100.85 2133 96.01 23 2320 4
2021-10-28 85.08 85.08 10.49 95.57 100 95.57 1478 100.9 2321 96 366 35525 8
2021-10-27 85.08 85.08 10.48 95.56 101 95.56 2107 100.99 1788 96 32 3113 4
2021-10-26 85.08 85.08 11.97 97.05 101 96.4 1661 100.95 1993 97.07 131 12892 6
2021-10-25 85.08 85.08 15.91 100.99 101 94.4 1897 100.99 2857 96.35 813 79053 9
2021-10-24 85.08 85.08 13.42 98.5 98.5 98.5 2242 98.5 2541 94 11 1084 2
2021-10-20 85.08 85.08 13.92 99 101 98.09 15 102 1005 92.08 1038 102912 10
2021-10-19 85.08 85.08 14.92 100 100 98.08 300 100 2224 98.08 400 39981 8
2021-10-18 85.08 85.08 12.92 98 99.99 98 538 99.99 4093 100 1046 102579 8
2021-10-17 85.08 85.08 13.02 98.1 98.8 98.1 1923 98.8 4777 98.1 510 50379 4
2021-10-14 85.08 85.08 13.92 99 99 96 2110 99 2613 97.01 706 69369 5
2021-10-13 85.08 85.08 -85.08 0 0 0 2826 98.99 3681 96 0 0 0
2021-10-12 85.08 85.08 13.92 99 99 92 2426 99 1280 92.11 550 53769 7
2021-10-11 85.08 85.08 6.92 92 99.75 90.8 790 99.45 5412 91.05 150 13843 4
2021-10-10 98.07 85.08 -13.07 85 99 85 4787 99.75 12709 86.51 115070 9790224 13
2021-10-06 98.07 98.07 -0.07 98 98.5 98 2987 98 2074 98 206 20238 7
2021-10-05 98.07 98.07 -0.01 98.06 98.15 98.06 3307 98.99 1431 97.6 643 63086 5
2021-10-04 98.07 98.07 0.03 98.1 98.1 97.5 3609 98.1 1096 97.51 771 75565 9
2021-10-03 98.07 98.07 -98.07 0 0 0 3144 99.75 1929 97.6 0 0 0
2021-09-30 98.07 98.07 -0.57 97.5 97.5 97 2959 99.75 1280 97.5 39 3802 2
2021-09-29 98.07 98.07 -0.57 97.5 97.5 97.5 6499 99.74 1617 97.01 112 10920 1
2021-09-28 98.07 98.07 -0.57 97.5 98 97.5 6824 99.88 1328 97.1 158 15432 3
2021-09-27 98.07 98.07 -0.07 98 98 98 6599 99.7 1244 96.5 92 9016 3
2021-09-26 98.07 98.07 -0.07 98 98 96.5 6579 99.89 1035 98 14 1357 2
2021-09-23 98.07 98.07 -98.07 0 0 0 6673 99.87 599 96.01 0 0 0
2021-09-22 98.07 98.07 1.88 99.95 99.95 99.95 6463 99.95 649 95.5 25 2499 1
2021-09-21 98.07 98.07 -98.07 0 0 0 6288 99.75 1120 92.01 0 0 0
2021-09-20 98.07 98.07 -3.07 95 95 95 6598 99.98 1441 97 5 475 1
2021-09-19 98.07 98.07 -1.07 97 97.55 97 6828 99.99 346 97.5 299 29078 6
2021-09-16 98.07 98.07 1.92 99.99 99.99 99.99 4128 99.99 955 97.87 58 5799 1
2021-09-15 98.07 98.07 -0.27 97.8 98.26 97.8 4256 99.89 836 98 500 49080 4
2021-09-14 98.07 98.07 0.13 98.2 98.2 98.2 3466 99.93 642 98.25 25 2455 1
2021-09-13 98.07 98.07 0.13 98.2 98.2 98.2 3036 100 1192 98.2 110 10802 3
2021-09-12 98.07 98.07 0 98.07 98.07 98.07 2967 99.99 890 98.1 25 2452 1
2021-09-09 98.07 98.07 -98.07 0 0 0 2781 99.99 1740 98.15 0 0 0
2021-09-08 98.07 98.07 1.88 99.95 99.95 98 2760 99.99 1189 98.07 190 18816 3
2021-09-07 98.07 98.07 -98.07 0 0 0 3019 99.98 628 98.05 0 0 0
2021-09-06 98.07 98.07 -0.07 98 98 98 3350 99.96 1187 98.05 47 4606 2
2021-09-05 98.07 98.07 -0.07 98 100 98 2047 99.99 895 98 855 84976 6
2021-09-02 98.07 98.07 -0.07 98 98 98 1304 100 1751 98.5 605 59290 5
2021-09-01 98.07 98.07 -0.07 98 98 97.7 1224 98 1067 97.7 850 83230 8
2021-08-31 98.07 98.07 -98.07 0 0 0 1300 98 1078 97.6 0 0 0
2021-08-30 98.07 98.07 -0.47 97.6 98 97.6 934 99.89 462 97.5 200 19542 2
2021-08-29 98.07 98.07 -0.3 97.77 97.77 97.77 1426 100 766 98.1 1 98 1
2021-08-26 98.07 98.07 0.68 98.75 98.75 97.77 1093 99.99 612 97.8 777 76582 5
2021-08-25 98.07 98.07 0.43 98.5 98.5 97.51 1394 98.74 919 97.77 111 10923 2
2021-08-24 98.07 98.07 -1.06 97.01 97.01 96.61 1444 98.5 1069 97.01 36 3488 4
2021-08-23 98.07 98.07 -0.57 97.5 97.5 97 1617 98.49 790 97 300 29225 4
2021-08-22 98.07 98.07 -1.07 97 97 96.55 1829 98.98 740 96.75 393 37980 5
2021-08-19 98.07 98.07 0.01 98.08 98.08 97 2010 98.08 769 97 473 46312 13
2021-08-18 98.07 98.07 -98.07 0 0 0 3523 98.99 772 97.6 0 0 0
2021-08-17 98.07 98.07 1.86 99.93 99.93 99.93 1833 99.93 1537 97.5 29 2898 1
2021-08-16 98.07 98.07 -0.07 98 98 97 1920 99.97 1042 98 329 32216 2
2021-08-15 96.82 98.07 0.48 97.3 100 97 1964 97.99 869 97 1547 151718 11
2021-08-11 96.82 96.82 -96.82 0 0 0 1985 100 1891 98.1 0 0 0
2021-08-10 96.82 96.82 1.18 98 98.5 97.5 1715 100 1496 98 432 42321 4
2021-08-09 96.82 96.82 0.69 97.51 97.51 97.51 2055 98 1005 97.5 55 5363 3
2021-08-08 96.82 96.82 0.95 97.77 97.77 97.77 1915 99.99 1348 97.5 110 10755 2
2021-08-05 96.82 96.82 0.18 97 98 97 1031 99.5 824 97.1 893 87225 13
2021-08-04 96.82 96.82 0.18 97 98 97 2315 97.99 1181 97 981 95735 8
2021-08-03 96.99 96.82 0.01 97 97 96 3974 97 726 96 1083 104857 9
2021-08-02 96.15 96.99 0.36 96.51 97 96.51 4064 96.75 660 96.5 6180 599396 13
2021-08-01 96.15 96.15 0.85 97 97 96.5 7604 99.75 780 97 1010 97863 7
2021-07-29 96.15 96.15 -0.15 96 96.7 96 3289 96.5 1240 96 636 61269 5
2021-07-28 93.51 96.15 2.64 96.15 96.15 96.15 2376 96.7 1835 95.08 1950 187493 13
2021-07-27 93.51 93.51 2.49 96 96 95 2895 96 2326 95.05 724 69119 4
2021-07-26 93.51 93.51 1.49 95 95 95 1799 95 2212 94.61 150 14250 2
2021-07-25 93.51 93.51 1.49 95 95 95 1610 95.98 2190 95.01 200 19000 2
2021-07-18 93.51 93.51 1.94 95.45 95.45 91.76 4443 95.98 2859 95.45 753 70728 8
2021-07-15 93.51 93.51 -93.51 0 0 0 3708 95.99 2199 91.46 0 0 0
2021-07-14 93.51 93.51 -2.5 91.01 92 90.61 3568 95.9 2427 91.25 108 9826 4
2021-07-13 93.51 93.51 -2.42 91.09 96.41 91.09 3556 95.99 2183 92.01 83 7827 3
2021-07-12 93.51 93.51 0.94 94.45 94.45 93.92 3387 96 1993 93 150 14146 5
2021-07-11 93.51 93.51 -3.49 90.02 93.93 90.02 3047 93.92 1441 90.15 273 24899 5
2021-07-08 93.51 93.51 -93.51 0 0 0 3144 93.92 1413 90.5 0 0 0
2021-07-07 93.51 93.51 -0.34 93.17 93.17 93.17 3081 93.94 1281 90.05 119 11087 2
2021-07-06 93.51 93.51 -0.51 93 93 93 3257 93.8 1249 90.9 15 1395 1
2021-07-05 93.51 93.51 0.42 93.93 93.93 88.11 3354 93.93 2451 91.12 45 4041 3
2021-07-04 93.51 93.51 0.46 93.97 93.97 91.91 3398 93.96 1391 91.91 14 1295 3
2021-06-30 93.51 93.51 0.46 93.97 94 91.91 3559 93.97 1212 91.91 321 30151 5
2021-06-29 93.51 93.51 0.9 94.41 94.41 89.55 3377 94.4 2505 89.63 258 23689 8
2021-06-28 93.51 93.51 -1.6 91.91 94.43 91.91 3387 94.43 1200 91.91 80 7429 2
2021-06-27 93.51 93.51 -2.88 90.63 90.63 90.63 3377 96.41 2086 91.07 10 906 1
2021-06-24 93.51 93.51 -3.51 90 91.3 90 3188 95 1755 90 549 49784 9
2021-06-23 93.51 93.51 -2.96 90.55 90.55 90.55 3359 96.95 696 91.07 10 906 1
2021-06-22 93.51 93.51 -93.51 0 0 0 3723 97.02 750 92.06 0 0 0
2021-06-21 93.51 93.51 3.89 97.4 97.41 97.4 1554 97.25 1827 92.53 30 2922 3
2021-06-20 93.51 93.51 -3.25 90.26 91 90.26 1134 97.44 1692 92.02 33 2987 2
2021-06-17 93.51 93.51 -93.51 0 0 0 852 93.25 1803 92.22 0 0 0
2021-06-16 93.51 93.51 -0.26 93.25 93.55 89.51 862 93.25 1827 90.38 367 34177 8
2021-06-15 93.51 93.51 1.49 95 95.9 93.58 1076 97 1551 93.56 159 15207 5
2021-06-14 93.84 93.51 -0.33 93.51 93.51 93.5 237 95.85 1800 93.51 1470 137460 3
2021-06-13 93.84 93.84 -0.59 93.25 93.25 93.25 277 95.85 1518 93.3 20 1865 1
2021-06-10 93.84 93.84 -93.84 0 0 0 497 95 955 93.26 0 0 0
2021-06-09 93.84 93.84 -93.84 0 0 0 367 95.84 960 93.25 0 0 0
2021-06-08 93.84 93.84 -0.59 93.25 93.25 93.25 589 94.48 1327 93.25 5 466 1
2021-06-07 91.99 93.84 2.01 94 94 93 1397 94.48 1413 94 1460 137013 3
2021-06-06 91.99 91.99 2.01 94 94 91.5 1984 94 2869 92 47 4401 2
2021-06-03 91.99 91.99 -0.49 91.5 92.99 91.5 3378 92.99 1890 92 124 11421 3
2021-06-02 91.99 91.99 -91.99 0 0 0 3644 94.46 703 91.26 0 0 0
2021-06-01 91.99 91.99 1.26 93.25 93.3 93.25 3714 94.48 343 91.06 91 8490 4
2021-05-31 91.99 91.99 1.26 93.25 93.25 93.25 3183 94.48 604 91.15 226 21075 3
2021-05-30 91.99 91.99 1.26 93.25 93.25 93.25 2698 94.49 1068 91.01 72 6714 1
2021-05-27 91.99 91.99 -91.99 0 0 0 2698 94.49 978 90.5 0 0 0
2021-05-26 91.99 91.99 1.21 93.2 93.2 93.2 2598 94.49 619 93.2 24 2237 1
2021-05-25 91.99 91.99 1.21 93.2 95.79 93.2 2814 94.5 824 93.25 373 34810 5
2021-05-24 91.99 91.99 3.8 95.79 95.79 93.2 1951 95.79 877 93.17 693 64746 13
2021-05-23 91.99 91.99 -91.99 0 0 0 1745 95 1552 93.5 0 0 0
2021-05-20 91.99 91.99 3.01 95 95 93.17 1832 95 1361 93.2 230 21484 5
2021-05-19 91.99 91.99 -91.99 0 0 0 2100 94.69 1678 93.2 0 0 0
2021-05-18 91.99 91.99 2.7 94.69 94.69 92.01 1634 94.5 1698 93.17 301 28322 5
2021-05-17 91.99 91.99 0 91.99 91.99 91.99 1298 94.49 846 92.01 130 11959 2
2021-05-11 88 91.99 4 92 92 91.98 1991 93 1312 90.52 1190 109468 6
2021-05-10 88 88 -88 0 0 0 1920 91.9 1808 90.06 0 0 0
2021-05-09 88 88 0.07 88.07 94.5 88.07 1873 91.99 1173 90 473 43533 14
2021-05-06 88 88 2 90 91.6 88 677 91.65 1152 89 293 26525 5
2021-05-05 88 88 -88 0 0 0 275 91.71 811 90 0 0 0
2021-05-04 88 88 -2.35 85.65 85.65 85.65 565 91.73 1297 86.08 20 1713 1
2021-04-28 88 88 -88 0 0 0 1667 91.73 1210 90 0 0 0
2021-04-27 88 88 -1 87 87 86.15 1805 91.8 1422 89.01 22 1905 2
2021-04-26 88 88 -2.25 85.75 85.75 85.75 1557 91.5 1938 89.01 6 515 1
2021-04-25 88 88 -88 0 0 0 2013 90 944 89.01 0 0 0
2021-04-22 88 88 -88 0 0 0 1834 91.38 701 89.01 0 0 0
2021-04-21 88 88 -88 0 0 0 2134 91.81 966 89.01 0 0 0
2021-04-20 88 88 -88 0 0 0 1927 90 936 89.2 0 0 0
2021-04-19 88 88 1 89 89 89 2012 91.53 597 89.01 16 1424 1
2021-04-18 88 88 2 90 90 90 1678 89 667 89.01 250 22500 2
2021-04-15 88 88 1.99 89.99 89.99 89.98 1477 91.73 955 89.6 169 15208 3
2021-04-14 88 88 1.6 89.6 89.6 89.6 1926 89.99 975 89.6 334 29926 2
2021-04-13 88 88 -88 0 0 0 1750 90.98 1121 88.12 0 0 0
2021-04-12 88 88 1.01 89.01 89.01 89.01 1206 91.93 431 88.26 10 890 1
2021-04-11 88 88 1 89 89 89 1221 91.93 431 88.26 289 25721 3
2021-04-08 88 88 -88 0 0 0 1221 90.49 491 87 0 0 0
2021-04-07 88 88 0 88 88 88 154 90.49 491 87 50 4400 1
2021-04-06 88 88 -0.5 87.5 88 87.5 1221 90.49 450 86.66 110 9646 4
2021-04-05 88 88 0 88 89 88 1206 90.49 540 87.5 731 64579 7
2021-04-04 88 88 2 90 90.99 90 1206 90.99 775 88.25 45 4055 2
2021-04-01 88 88 2 90 90 90 130 90.99 675 88.25 40 3600 1
2021-03-31 88 88 0.5 88.5 88.5 88.25 1197 90.99 675 88.25 349 30885 3
2021-03-30 88 88 -88 0 0 0 1235 90.99 775 88.25 0 0 0
2021-03-29 90.79 88 -2.79 88 88 88 1435 90.99 775 88.25 2960 260480 12
2021-03-28 90.79 90.79 -90.79 0 0 0 1435 90.39 860 87.5 0 0 0
2021-03-25 90.79 90.79 -90.79 0 0 0 1435 90.39 865 87 0 0 0
2021-03-24 90.79 90.79 -90.79 0 0 0 1435 90.95 850 87 0 0 0
2021-03-23 90.79 90.79 -4.24 86.55 87.3 86.55 1367 91.99 805 86.5 644 55900 11
2021-03-22 90.79 90.79 -1.3 89.49 90 86.55 1809 91.99 610 87 1136 99821 10
2021-03-21 90.79 90.79 -0.79 90 91 90 1809 91.99 963 89.65 107 9670 4
2021-03-18 90.79 90.79 0.71 91.5 91.8 91.5 770 91.99 1063 90 80 7332 2
2021-03-17 90.79 90.79 -90.79 0 0 0 1837 91.99 987 89.65 0 0 0
2021-03-16 90.79 90.79 -1.28 89.51 90 89.51 1837 91.99 937 89.51 160 14381 6
2021-03-15 90.79 90.79 -90.79 0 0 0 1837 92 1093 89.76 0 0 0
2021-03-14 90.79 90.79 -1.19 89.6 90 89.6 1837 92 1117 89.75 56 5034 2
2021-03-11 91.03 90.79 0.97 92 92 90.49 1841 92 1078 90 1288 116940 9
2021-03-10 91.03 91.03 -91.03 0 0 0 856 94.25 1637 90.5 0 0 0
2021-03-09 91.03 91.03 -1.52 89.51 91.9 89.51 1924 91.99 1637 90 411 37769 4
2021-03-08 91.03 91.03 0.87 91.9 91.9 91.9 2234 91.9 1574 89.51 50 4595 1
2021-03-07 91.03 91.03 -1.53 89.5 89.5 89.5 2023 91.9 1590 89.51 100 8950 1
2021-03-04 91.03 91.03 -1.53 89.5 89.63 89.5 2023 91.9 1744 89.5 488 43713 7
2021-03-03 91.03 91.03 -0.53 90.5 90.6 90.5 2023 91.9 1922 90.07 322 29151 5
2021-03-02 91.03 91.03 -0.53 90.5 90.5 90.5 1531 91.99 1967 90.07 795 71948 1
2021-03-01 91.03 91.03 -0.03 91 91 91 1531 91.99 1230 89 615 55965 5
2021-02-28 91 91.03 0 91 91.99 91 1466 91.99 1247 88.61 1232 112144 6
2021-02-25 91 91 0 91 91 91 1598 91.99 1270 88.61 542 49322 2
2021-02-24 90.86 91 0.14 91 91 91 1414 91.99 1270 88.61 1533 139503 3
2021-02-23 91.99 90.86 -1.14 90.85 90.91 90.85 2689 91.99 1270 88.61 1263 114758 13
2021-02-22 92 91.99 -1.12 90.88 92 90.88 2806 91.99 2221 90.88 1715 157763 2
2021-02-21 92 92 0 92 92 91.99 1589 94.44 2190 90.85 3700 340394 5
2021-02-18 92 92 0 92 92 91.98 1225 94.45 1645 90.71 2102 193381 6
2021-02-17 92 92 -1 91 91 91 1335 94.44 2595 90.58 209 19019 2
2021-02-16 92 92 -1.5 90.5 91.85 90.5 1548 91 2222 90.5 398 36545 5
2021-02-15 92 92 0 92 92 92 2114 91.85 1580 90.02 1000 92000 1
2021-02-14 91.29 92 0.71 92 92.05 91.98 1589 94.4 1140 90 1100 101206 6
2021-02-11 91.99 91.29 -0.99 91 92.5 91 1939 94.4 980 90 1265 115481 6
2021-02-10 91.9 91.99 -0.9 91 92.01 91 1589 94.48 1080 90 63610 5851711 47
2021-02-09 91.9 91.9 -0.9 91 92 91 1589 94.48 1131 89 575 52839 5
2021-02-08 91.9 91.9 -91.9 0 0 0 1621 91.97 1180 90 0 0 0
2021-02-07 91.9 91.9 -91.9 0 0 0 1621 91.97 1207 88.56 0 0 0
2021-02-04 90.42 91.9 1.55 91.97 92 90.5 1521 91.97 1052 88.49 2720 249983 10
2021-02-03 87.35 90.42 3.05 90.4 94.7 87.39 14 94.32 2127 87.51 2675 241871 17
2021-02-02 87.35 87.35 -0.05 87.3 88 87.3 718 90.48 2057 87.25 120 10525 2
2021-02-01 85.7 87.35 1.56 87.26 88 87.26 788 90.51 2057 87.25 1883 164478 12
2021-01-31 85.7 85.7 1.3 87 87.5 87 788 89 1167 86.75 777 67849 6
2021-01-27 85.7 85.7 1.06 86.76 89 86.76 1230 89 1267 86.55 140 12236 2
2021-01-26 85.7 85.7 1.3 87 87.5 87 1270 89 1267 86.55 250 21766 3
2021-01-25 85.7 85.7 1.95 87.65 88 87.5 1270 89.5 1394 87.5 585 51298 4
2021-01-24 85.7 85.7 -85.7 0 0 0 1362 89.5 1574 87.5 0 0 0
2021-01-21 85.7 85.7 1.31 87.01 87.01 87.01 1362 89.5 1444 87.01 3 261 1
2021-01-20 85.7 85.7 1.3 87 89.49 87 1332 89.5 2854 86.55 215 18861 5
2021-01-19 85.7 85.7 -85.7 0 0 0 1332 89.5 2835 87.3 0 0 0
2021-01-18 85.7 85.7 1.56 87.26 87.27 87.26 1332 89.2 2960 87.3 126 10996 2
2021-01-17 85.7 85.7 1.55 87.25 87.25 87.25 1079 89.89 2572 87.25 19 1659 4
2021-01-14 85.7 85.7 1.33 87.03 87.03 87.02 1089 90.55 2575 87.03 104 9051 2
2021-01-13 85.7 85.7 1.13 86.83 87.81 86.83 856 90.89 2729 87.01 265 23141 4
2021-01-12 85.7 85.7 4.2 89.9 89.9 89 816 91 1378 87.8 452 40566 4
2021-01-11 85.7 85.7 4.25 89.95 89.95 87.01 816 91 1423 87.35 377 33517 5
2021-01-10 85.7 85.7 4.3 90 90 87 746 91 1414 86.81 425 37693 6
2021-01-06 85.7 85.7 1.05 86.75 86.75 86.55 971 89.23 1137 86.8 111 9629 3
2021-01-05 85.7 85.7 1.3 87 87 85.9 893 87.95 1575 86.55 379 32781 2
2021-01-04 86.36 85.7 -0.47 85.89 85.89 85.5 733 87 1575 85.89 1210 103698 8
2021-01-03 86.36 86.36 -86.36 0 0 0 1933 87 1317 85.58 0 0 0
2020-12-31 86.36 86.36 -1.06 85.3 85.3 85.25 1650 87.95 1317 85.32 496 42294 5
2020-12-30 86.36 86.36 1.61 87.97 87.97 85.75 2277 87.99 1091 84.6 283 24663 5
2020-12-29 86.36 86.36 -0.62 85.74 85.74 85.74 2292 87.59 1185 84.9 58 4973 1
2020-12-28 86.36 86.36 -0.61 85.75 85.95 85.75 2292 87.79 1115 84.6 1030 88422 6
2020-12-27 84.81 86.36 1.89 86.7 86.7 85.86 3157 87.94 1507 86.07 1181 101997 2
2020-12-24 84.81 84.81 0.97 85.78 85.79 85.78 2957 87.94 1307 85.85 510 43753 2
2020-12-23 84.81 84.81 3.14 87.95 87.95 87.9 1553 87.94 1207 85.75 250 21985 3
2020-12-22 84.81 84.81 0.19 85 85 85 1288 88 1307 85.75 184 15640 3
2020-12-21 86.28 84.81 -1.52 84.76 85.12 84.75 2728 87.9 711 84.6 2951 250262 23
2020-12-20 86.28 86.28 1.62 87.9 87.9 85.05 2728 87.9 868 85.1 527 45293 7
2020-12-17 85.67 86.28 -0.92 84.75 88.31 84.75 2701 88.48 831 84.75 3116 268850 20
2020-12-16 85.67 85.67 2.64 88.31 89.88 88 2822 89.88 1315 88.3 967 85583 14
2020-12-15 85.67 85.67 3.22 88.89 88.9 88.89 2845 89.49 1059 87.52 150 13335 4
2020-12-14 85.67 85.67 2.83 88.5 88.94 87.51 2865 88.9 1096 87.52 550 48398 7
2020-12-13 85.67 85.67 3.33 89 89 89 2661 88.97 1316 87.1 250 22250 1
2020-12-10 85.67 85.67 2.33 88 89.25 87.05 2621 89.49 1366 87.06 305 26697 7
2020-12-09 85.67 85.67 2.72 88.39 88.39 86.37 2193 89.49 1505 87.05 600 52307 6
2020-12-08 85.67 85.67 0.73 86.4 86.4 86.35 2586 88.3 1249 86.36 99 8551 3
2020-12-07 85.67 85.67 0.63 86.3 86.32 86.21 2405 88.5 1010 86.3 298 25719 7
2020-12-06 85.67 85.67 0.39 86.06 90 85.25 2346 88.9 1002 85.2 553 47864 10
2020-12-03 85.67 85.67 2.23 87.9 87.9 85.15 1707 90 1290 85.2 411 35468 7
2020-12-02 98.42 85.67 -11.44 86.98 87 81.6 3314 86.99 1673 85.12 1362 116688 18
2020-12-01 98.42 98.42 -11.63 86.79 86.95 83 3187 86.79 701 83.1 1028 86527 16
2020-11-30 97.9 98.42 1.35 99.25 99.25 97.5 3488 99.25 0 0 4919 484142 41
2020-11-29 97.83 97.9 0.17 98 98.4 97.5 4535 98.4 90 97.5 4639 454156 33
2020-11-26 98.24 97.83 -0.69 97.55 98 97.55 2881 98.49 187 96.8 3062 299568 15
2020-11-25 97.99 98.24 -0.28 97.71 99 97.6 2877 98.97 457 97.51 2765 271632 14
2020-11-24 96.91 97.99 1.08 97.99 98 97.9 4077 99 437 97.6 1610 157757 11
2020-11-23 96.91 96.91 1.08 97.99 97.99 96.72 3042 99.25 1169 97.3 900 87737 4
2020-11-22 96.91 96.91 1.59 98.5 98.5 96.2 2565 99.25 807 96.5 550 53668 4
2020-11-19 97.92 96.91 -1.92 96 97.33 96 3696 99 165 95.8 1263 122401 9
2020-11-18 96.58 97.92 1.42 98 98 96.5 2696 99 225 96.7 4019 393528 17
2020-11-17 98.65 96.58 0.23 98.88 98.9 96 3619 99.25 275 96.21 1666 160908 17
2020-11-16 98.68 98.65 0.06 98.74 98.74 98.5 2709 99.25 200 92.1 550 54261 7
2020-11-15 96.45 98.68 2.54 98.99 99 97.01 2639 98.99 240 92.1 1658 163618 18
2020-11-12 94.41 96.45 2.58 96.99 96.99 96 2250 99 740 95.52 555 53528 3
2020-11-11 96 94.41 0 96 96 91.55 2994 99.12 340 92.1 1581 149263 14
2020-11-10 96.4 96 -0.4 96 96.05 96 2750 99.21 140 91.62 1530 146885 9
2020-11-09 95.71 96.4 0.29 96 98 96 2650 99.18 100 91.41 3537 340951 24
2020-11-08 99.28 95.71 -1.78 97.5 98.5 94.05 2739 99.25 46 91 522 49959 8
2020-11-05 94.96 99.28 -0.21 94.75 99.94 91.01 909 99.94 396 94.76 503 49936 13
2020-11-04 94.96 94.96 -94.96 0 0 0 2260 98.8 236 94.05 0 0 0
2020-11-03 93.59 94.96 3.41 97 99.94 92.76 319 99.94 340 93.06 1649 156585 15
2020-11-02 93.92 93.59 0.08 94 94 93.01 872 94 326 92.75 506 47356 5
2020-11-01 93.92 93.92 -93.92 0 0 0 1168 94 326 92.75 0 0 0
2020-10-28 94 93.92 0 94 95 92.75 1168 94 326 92.75 1510 141825 8
2020-10-27 94 94 0 94 94 94 1522 94 396 93 4114 386716 11
2020-10-26 94 94 0 94 94 94 1037 94.9 360 92.75 114 10716 2
2020-10-25 93.01 94 0.99 94 94 94 537 95 631 92.75 632 59408 2
2020-10-22 93.01 93.01 0.99 94 94 93.5 1572 94.45 260 92.75 167 15625 4
2020-10-21 93.62 93.01 -0.62 93 93.1 93 1009 94.45 621 92.75 506 47063 9
2020-10-20 93.62 93.62 0.81 94.43 94.43 94 909 94.45 421 92.5 319 29994 7
2020-10-19 94.33 93.62 -0.33 94 94.25 93 1109 94.45 527 93 1445 135288 7
2020-10-18 94.13 94.33 0.07 94.2 94.49 94 1050 94.45 749 93.16 931 87824 5
2020-10-15 94.2 94.13 -0.15 94.05 95 94 1275 95 637 93 1805 169906 8
2020-10-14 93.9 94.2 1.08 94.98 94.99 94 600 96.4 837 93 1576 148455 12
2020-10-13 93.9 93.9 -0.89 93.01 93.1 93.01 600 96.4 487 91.03 100 9306 2
2020-10-12 93.36 93.9 0.64 94 94 93.75 600 96.4 487 91.03 2010 188735 9
2020-10-11 93.94 93.36 -0.63 93.31 94.25 93 613 96.4 747 93.25 5815 542870 25
2020-10-07 94.14 93.94 -0.44 93.7 94.51 93.52 1113 94.73 511 93.16 4388 412215 18
2020-10-06 93.63 94.14 1.09 94.72 94.72 94 1213 95 721 93.16 408 38410 4
2020-10-05 93.89 93.63 -0.27 93.62 94.9 93.5 1200 95 607 93.16 1240 116095 8
2020-10-04 94.54 93.89 -0.54 94 94.1 93.5 1200 95 543 93.35 2224 208813 17
2020-10-01 94.54 94.54 -0.54 94 94 94 900 96 693 93.42 102 9588 4
2020-09-30 94.54 94.54 -1.33 93.21 95 93.21 1100 96 321 93.22 194 18260 4
2020-09-29 93.57 94.54 0.53 94.1 95 93.62 1200 96 471 93.62 1938 183228 14
2020-09-28 94.71 93.57 0.04 94.75 94.75 93 1613 94.75 411 93.1 1220 114160 10
2020-09-27 93.8 94.71 0.9 94.7 94.71 94.7 1433 95 597 93 454 42998 4
2020-09-24 93.8 93.8 0.9 94.7 94.7 94.5 1254 94.71 642 93 193 18269 2
2020-09-23 92.48 93.8 2.27 94.75 94.75 93 1078 94.73 276 91.71 2190 205424 9
2020-09-22 92.5 92.48 0.5 93 93 91.6 1250 94.99 1193 93 363 33571 4
2020-09-21 95.18 92.5 -2.68 92.5 92.5 92.5 1363 95.88 231 91.36 420 38850 3
2020-09-20 92.21 95.18 0.29 92.5 96.1 91.11 1053 95.9 240 91.03 2979 283544 20
2020-09-17 92.21 92.21 0.78 92.99 92.99 90.75 979 92.99 332 90.71 323 29488 3
2020-09-16 91.6 92.21 1.2 92.8 92.8 91.99 1169 93.5 332 90.71 1435 132321 8
2020-09-15 90.96 91.6 0.64 91.6 91.6 91.59 1185 93 382 90.71 1124 102955 7
2020-09-14 90.96 90.96 0.64 91.6 91.6 91.6 1167 93 332 90.71 62 5679 1
2020-09-13 92.99 90.96 -2.36 90.63 91 90.6 1080 93 332 90.66 5703 518772 18
2020-09-10 92.99 92.99 0.01 93 93 92.99 1180 93 204 90.43 210 19530 2
2020-09-09 92.99 92.99 -2.37 90.62 91 90.45 1080 93.48 504 90.43 300 27196 3
2020-09-08 92.99 92.99 -1.99 91 91.5 91 1249 92.89 954 91.25 259 23595 5
2020-09-02 91.23 91.23 -91.23 0 0 0 1544 92.99 979 90.63 0 0 0
2020-09-01 92.5 91.23 -1.5 91 92.5 91 551 93 580 90.3 1379 125804 6
2020-08-31 90.54 92.5 1.96 92.5 92.5 92.49 613 92.5 545 90.3 851 78719 7
2020-08-30 90.77 90.54 -0.47 90.3 92.6 90.25 902 93 617 90.02 1378 124769 14
2020-08-27 90.26 90.77 -0.26 90 92.5 90 951 92 133 90.02 1765 160212 11
2020-08-26 90.26 90.26 -0.16 90.1 90.1 90.01 865 92 187 90 60 5403 2
2020-08-25 90.84 90.26 -0.84 90 91.1 89.89 865 92 137 89.89 4600 415199 12
2020-08-24 90.37 90.84 0.63 91 91 89.11 695 93 447 89.2 630 57231 8
2020-08-23 89.81 90.37 -0.72 89.09 90.8 87.5 985 90.79 1337 89.09 1157 104555 10
2020-08-19 87.97 89.81 -0.67 87.3 90.5 87.05 912 90.5 1797 87.1 631 56670 9
2020-08-18 88.53 87.97 1.97 90.5 90.5 83.61 809 90.8 1078 87 473 41610 10
2020-08-17 88.48 88.53 -0.48 88 88.8 88 519 90.5 1123 87.8 712 63031 4
2020-08-16 88.48 88.48 -88.48 0 0 0 1009 90.8 1105 87 0 0 0
2020-08-13 88.48 88.48 -2.23 86.25 86.25 86.25 1328 90.8 1128 86.31 1 86 1
2020-08-12 88.48 88.48 -4.47 84.01 88.53 84.01 1328 90.8 1291 84.52 235 20657 7
2020-08-11 88.48 88.48 0.76 89.24 89.24 88.51 1374 90.8 1381 88.5 11 974 2
2020-08-10 87.84 88.48 -0.29 87.55 89 87.55 1360 90.8 1321 87.5 897 79368 12
2020-08-09 86 87.84 2.4 88.4 88.4 87.7 1360 90.8 1384 87.52 500 43920 3
2020-08-06 86 86 0 86 86 86 1763 90.8 1322 87.01 18 1548 1
2020-08-05 86 86 5 91 91 91 1763 90.95 552 81.71 1 91 1
2020-08-04 86 86 0.6 86.6 87 86.12 1564 91 291 86.71 213 18480 4
2020-07-29 87.81 86 -1.81 86 86 86 444 91.99 280 86.11 3500 301000 7
2020-07-28 87.81 87.81 -2.56 85.25 85.4 85.25 1129 89.99 405 85.36 188 16046 3
2020-07-27 88.69 87.81 -1.19 87.5 88.01 87.5 1114 89.99 360 83.65 1043 91584 8
2020-07-26 88.28 88.69 -0.26 88.02 89 87.95 614 89.99 528 88 4122 365569 21
2020-07-22 88.28 88.28 -88.28 0 0 0 784 87.95 330 81.25 0 0 0
2020-07-21 88.28 88.28 -88.28 0 0 0 984 88.95 450 84.85 0 0 0
2020-07-20 88.28 88.28 -88.28 0 0 0 944 89.99 380 84.85 0 0 0
2020-07-19 88.28 88.28 -88.28 0 0 0 864 90 330 81.25 0 0 0
2020-07-16 88.28 88.28 0.72 89 89 89 564 92.5 330 81.25 217 19313 2
2020-07-15 89.69 88.28 -0.49 89.2 89.2 88 803 90.95 330 81.25 345 30456 4
2020-07-14 89.95 89.69 0.05 90 90 89 588 92.5 490 89 605 54261 5
2020-07-13 89.95 89.95 -89.95 0 0 0 763 92.5 635 89.3 0 0 0
2020-07-12 89.95 89.95 1.95 91.9 91.99 91 823 91.89 635 89.3 101 9243 3
2020-07-09 89.99 89.95 0.01 90 90 89.26 523 92 920 89.3 644 57929 5
2020-07-08 89.99 89.99 -0.73 89.26 89.26 89.26 973 92 625 89.26 195 17406 4
2020-07-07 89.99 89.99 -0.74 89.25 90 89.25 953 92 686 89.1 807 72623 6
2020-07-06 89.72 89.99 0.28 90 90 89.5 893 93 446 88.75 3086 277694 15
2020-07-05 88.01 89.72 1.99 90 90 89.4 693 93 371 88.5 1013 90887 9
2020-06-30 88.01 88.01 0.99 89 89.89 89 870 89.89 331 88 304 27239 4
2020-06-29 88 88.01 0.01 88.01 88.01 88.01 320 92 566 88 3400 299235 13
2020-06-28 89 88 -1 88 88 88 380 92.5 254 88 650 57200 4
2020-06-25 89 89 -89 0 0 0 814 92 341 87 0 0 0
2020-06-24 89 89 3.98 92.98 92.98 92.97 1318 91 951 88.11 60 5578 2
2020-06-23 89 89 1 90 90 90 1318 93 906 88.53 200 18000 1
2020-06-22 89 89 -89 0 0 0 1248 92.99 923 88.1 0 0 0
2020-06-21 89 89 -89 0 0 0 514 96.98 923 88.1 0 0 0
2020-06-18 89 89 2.75 91.75 91.75 91.75 514 96.98 274 88.1 7 642 1
2020-06-17 89 89 4 93 93 92 914 93.4 642 88.1 25 2318 2
2020-06-16 89 89 3 92 92 92 514 96.98 1080 88.11 50 4600 1
2020-06-15 89 89 -89 0 0 0 450 92 1076 88.1 0 0 0
2020-06-14 89 89 -89 0 0 0 50 92 1041 87.01 0 0 0
2020-06-11 92.55 89 -3.55 89 89 89 213 92 366 87 1015 90335 7
2020-06-10 92.55 92.55 -92.55 0 0 0 187 98.38 738 86.31 0 0 0
2020-06-09 92.55 92.55 -0.05 92.5 92.5 85.52 463 92.5 738 86.26 94 8278 7
2020-06-08 92.55 92.55 -92.55 0 0 0 117 98.49 473 85.52 0 0 0
2020-06-07 92.55 92.55 -92.55 0 0 0 117 98.49 273 83.53 0 0 0
2020-06-04 92.55 92.55 -92.55 0 0 0 117 97.68 273 83.52 0 0 0
2020-06-03 92.55 92.55 -92.55 0 0 0 617 97.99 493 90 0 0 0
2020-06-02 92.55 92.55 -1.3 91.25 91.25 90 617 98 437 91.25 291 26523 7
2020-05-31 92.55 92.55 -9.19 83.36 83.36 83.36 315 92 300 83.35 5 417 1
2020-05-17 92.55 92.55 -4.05 88.5 88.5 88.5 522 93.51 287 84.56 110 9735 1
2020-05-14 92.55 92.55 -92.55 0 0 0 738 93.51 125 84.5 0 0 0
2020-05-13 92.55 92.55 -92.55 0 0 0 738 93.51 130 83.5 0 0 0
2020-05-12 92.55 92.55 -0.05 92.5 94.95 83.83 806 94.49 684 84 5 451 3
2020-05-11 92.55 92.55 -92.55 0 0 0 736 95 434 83.81 0 0 0
2020-05-10 92.55 92.55 -6.44 86.11 86.21 86.11 436 95 334 86.11 68 5861 3
2020-05-07 91.81 92.55 0.19 92 95 92 436 95 366 86.12 458 42386 8
2020-05-06 91.81 91.81 -91.81 0 0 0 856 95 566 86.12 0 0 0
2020-05-05 91.81 91.81 -91.81 0 0 0 1049 94 450 85.2 0 0 0
2020-05-04 91.81 91.81 -5.2 86.61 86.61 86.61 586 97.94 450 85.16 50 4330 2
2020-05-03 91.81 91.81 -91.81 0 0 0 735 98 508 88.01 0 0 0
2020-04-30 88.27 91.81 2.93 91.2 95 90.3 222 95 277 85.26 590 54167 8
2020-04-29 88.27 88.27 -0.27 88 89.99 88 447 90.3 516 85.16 275 24325 4
2020-04-28 91 88.27 -1 90 90 88 612 90 339 85.11 750 66200 3
2020-04-27 91 91 -5.98 85.02 85.02 85 662 90 339 85.11 11 935 2
2020-04-26 91 91 -3 88 88 88 647 90 139 82.11 50 4400 1
2020-04-23 91 91 -1.35 89.65 89.65 85 397 90.3 23 81.91 65 5595 2
2020-04-22 91 91 -91 0 0 0 542 90.25 23 83.16 0 0 0
2020-04-21 90.51 91 0.48 90.99 91 90.99 512 91.97 20 81.51 370 33669 3
2020-04-16 90.51 90.51 -90.51 0 0 0 342 91.97 0 0 0 0 0
2020-04-15 90.51 90.51 -90.51 0 0 0 343 91.97 500 84.1 0 0 0
2020-04-14 85 90.51 5 90 91 90 298 91 668 84.1 535 48425 3
2020-04-13 85 85 4.99 89.99 89.99 89.99 688 88.99 650 84.1 10 900 1
2020-04-12 85 85 0 85 85 85 697 88.39 550 84.1 4600 391000 9
2020-04-09 85 85 0 85 85 85 580 88.4 0 0 2252 191420 6
2020-04-08 84.56 85 0.44 85 85 85 634 88.49 256 80.05 5948 505580 14
2020-04-07 84.25 84.56 0.75 85 85 80.04 927 86.7 501 81 550 46506 4
2020-04-06 84.25 84.25 0.75 85 85 85 279 85 475 80.51 50 4250 1
2020-04-05 84.25 84.25 0.75 85 86.8 83.4 749 86.7 426 80.1 145 12186 5
2020-04-02 84.25 84.25 -84.25 0 0 0 499 86 377 80.04 0 0 0
2020-04-01 84.25 84.25 -1.75 82.5 86 81.55 499 86 356 80.05 163 13407 4
2020-03-31 84.25 84.25 -84.25 0 0 0 9 91.97 32 80.03 0 0 0
2020-03-30 85.18 84.25 0.32 85.5 85.5 84 463 87.8 76 80.21 1330 112047 8
2020-03-29 84.66 85.18 0.89 85.55 92 83.36 463 87.8 126 80.27 1208 102901 7
2020-03-26 84.66 84.66 -1.29 83.37 83.37 83.37 551 83.37 322 80.03 200 16674 1
2020-03-25 84.66 84.66 -84.66 0 0 0 185 89.37 80 77 0 0 0
2020-03-24 84.66 84.66 -84.66 0 0 0 0 0 20 76.21 0 0 0
2020-03-23 84.66 84.66 -3.66 81 84 81 110 84 0 0 230 19224 3
2020-03-22 80.5 84.66 4.5 85 85 81 0 0 55 75 792 67052 6
2020-03-19 81 80.5 0 81 81 79.75 200 89 14 77.48 500 40250 2
2020-03-18 82 81 -1 81 81 80.95 88 90 70 76.43 850 68848 7
2020-03-17 82.18 82 -0.18 82 82 82 88 90 0 0 800 65600 4
2020-03-16 86.5 82.18 -4.35 82.15 82.27 82.01 188 86 500 82 1267 104123 5
2020-03-15 90.76 86.5 -4.76 86 87.6 85.6 202 86 100 82.21 1257 108727 7
2020-03-11 87.57 90.76 2.48 90.05 95.5 90.05 184 93.91 466 87.56 919 83412 7
2020-03-10 87.58 87.57 -0.03 87.55 87.6 87.53 84 96 345 87.51 1565 137041 6
2020-03-09 88.52 87.58 -0.92 87.6 88 87.5 108 97.35 300 87.43 2575 225527 11
2020-03-08 97.08 88.52 -9.67 87.41 90.07 87.38 1757 94.79 400 87.43 2640 233699 16
2020-03-05 97.08 97.08 -6.08 91 91.1 91 2313 97.7 32 90.07 150 13651 3
2020-03-04 97.08 97.08 -6.08 91 91 90.15 2343 97.8 0 0 52 4730 2
2020-03-03 96.56 97.08 1.24 97.8 97.8 90.01 2413 97.8 33 90.11 3020 293170 6
2020-03-02 96.56 96.56 -7.5 89.06 97 89.06 1313 98 34 89.06 75 6890 3
2020-03-01 96.56 96.56 -96.56 0 0 0 333 98.88 14 89.02 0 0 0
2020-02-27 96.56 96.56 -96.56 0 0 0 50 99 514 90.39 0 0 0
2020-02-26 96.56 96.56 2.44 99 99 95 383 99.99 614 90.01 100 9700 2
2020-02-12 100.7 100.7 -100.7 0 0 0 1239 105 591 100.3 0 0 0
2020-02-11 101.18 100.7 2.82 104 107.99 97.12 1138 105 522 97.15 3365 338845 19
2020-02-10 100.01 101.18 0.99 101 102 100.56 224 108.5 602 98.51 2330 235757 15
2020-02-09 100.01 100.01 -100.01 0 0 0 474 102 752 100.55 0 0 0
2020-02-06 100.01 100.01 -0.01 100 100 100 375 104 630 98.51 10 1000 1
2020-01-16 100.34 100.34 -100.34 0 0 0 288 107 769 100.01 0 0 0
2020-01-15 100.34 100.34 7.61 107.95 107.95 100 610 107.39 781 99.31 33 3324 7
2020-01-14 100.34 100.34 -100.34 0 0 0 197 108.26 1031 99.34 0 0 0
2020-01-13 100.34 100.34 -1.04 99.3 108.47 99.3 197 108.26 935 99.25 111 11033 3
2019-12-12 116.54 114.87 -1.54 115 115.01 114 263 115 30 111.07 3436 394690 15
2019-12-11 117.36 116.54 -1.36 116 121 115.6 1054 121 90 115 2039 237636 20
2019-12-10 117.36 117.36 4.63 121.99 121.99 121.99 1181 121.99 90 115 1 122 1
2019-12-09 118.15 117.36 -0.84 117.31 120 117.31 991 122 126 115 298 34975 4
2019-12-08 118.64 118.15 1.35 119.99 120 118 1173 120 102 117.7 1129 133397 8
2019-12-05 118.64 118.64 2.86 121.5 121.5 118 1221 120 94 117.31 51 6022 3
2019-12-04 118.11 118.64 -0.11 118 120 118 922 121.5 331 117.31 3014 357590 19
2019-12-03 118.76 118.11 2.73 121.49 121.49 117.2 922 121.5 331 117 622 73466 10
2019-12-02 119.15 118.76 -0.65 118.5 119 118.5 1072 119.95 406 117 659 78261 5
2019-12-01 120.06 119.15 -1.05 119.01 120 119.01 1669 121.9 656 118.5 1250 148935 3
2019-11-28 119.83 120.06 0.17 120 124 120 1441 123 283 118.5 2658 319109 17
2019-11-27 122.54 119.83 -2.54 120 123 119.2 2601 124.35 433 118.5 5716 684957 32
2019-11-26 120.21 122.54 1.79 122 124.44 119.9 1086 124.35 453 118.5 542 66417 15
2019-11-25 119.9 120.21 0.1 120 123.5 120 1089 119.9 473 118.5 653 78497 7
2019-11-24 119.9 119.9 1.6 121.5 124.5 121.5 721 124 86 116.5 5 616 5
2019-11-21 120.58 119.9 -0.58 120 122.49 110.18 708 124.99 386 116.5 612 73379 14
2019-11-20 120.58 120.58 -120.58 0 0 0 1104 122 47 120 0 0 0
2019-11-19 120.31 120.58 -0.31 120 122 118.01 1104 122 42 120 967 116598 17
2019-11-18 120.81 120.31 -0.8 120.01 122.55 120 1071 122 263 120 1562 187928 13
2019-11-17 122 120.81 -2 120 122 120 1111 122.22 35 118.51 835 100874 10
2019-11-14 121.49 122 0.51 122 122 122 756 125.98 395 120 1000 122000 1
2019-11-13 121.71 121.49 0.79 122.5 122.5 121 1343 124.95 375 118.5 2230 270918 8
2019-11-12 120.49 121.71 1.51 122 122 121.01 11458 122 105 118 1395 169785 9
2019-11-11 120.67 120.49 -0.27 120.4 125.24 120.1 10803 125.99 420 120.35 815 98197 11
2019-11-07 115.02 120.67 5.98 121 121 120 10627 124.49 555 120.01 492 59368 6
2019-11-06 115.02 115.02 2.98 118 118 118 10796 120.5 223 117 10 1180 1
2019-11-05 115.02 115.02 5.38 120.4 120.4 117 10646 125 209 118 63 7524 5
2019-11-04 115.02 115.02 -115.02 0 0 0 10500 125 156 115.5 0 0 0
2019-11-03 115.02 115.02 0.63 115.65 115.65 115.65 10500 122 135 115.5 10 1157 1
2019-10-31 120 115.02 -5 115 115.1 115 10086 126 115 110.01 645 74186 6
2019-10-30 120.33 120 -0.33 120 120 120 11217 123.5 73 115.05 1500 180000 10
2019-10-29 120.33 120.33 -120.33 0 0 0 11262 123 107 115.05 0 0 0
2019-10-28 120.33 120.33 -120.33 0 0 0 11207 123.5 106 115.05 0 0 0
2019-10-27 120.33 120.33 -0.34 119.99 119.99 119.99 11114 123.5 73 115.05 24 2880 1
2019-10-24 120.33 120.33 -120.33 0 0 0 11139 123.5 71 109.35 0 0 0
2019-10-23 120.33 120.33 -120.33 0 0 0 10998 123.5 33 118 0 0 0
2019-10-22 119.99 120.33 0.01 120 120.5 120 998 123.5 122 118 368 44283 2
2019-10-21 118.25 119.99 -0.22 118.03 120 118.03 998 123.5 172 118 704 84472 7
2019-10-20 118.25 118.25 -118.25 0 0 0 917 123.5 72 118 0 0 0
2019-10-17 118 118.25 0 118 120 118 642 123.5 72 118 1600 189201 5
2019-10-16 120 118 -2 118 118 118 20272 123.5 1486 118 538 63484 3
2019-10-15 120 120 -2 118 118 118 20003 123.5 149 113.06 50 5900 1
2019-10-14 120 120 -120 0 0 0 11028 123.5 384 113.96 0 0 0
2019-10-13 120 120 -120 0 0 0 11028 123.5 369 113.76 0 0 0
2019-10-10 120 120 0 120 120 120 1028 123.5 421 113.56 520 62400 2
2019-10-09 120 120 -120 0 0 0 949 121.8 409 113.1 0 0 0
2019-10-08 120 120 -3 117 120 116.3 949 121.95 494 116.6 25 2927 7
2019-10-07 117 120 3 120 120 120 808 123.5 498 116.25 793 95160 6
2019-10-03 121.57 117 -4.57 117 117 117 292 127.41 477 114.51 271 31707 5
2019-10-02 121.57 121.57 -121.57 0 0 0 704 121 479 113.65 0 0 0
2019-10-01 120.37 121.57 -0.37 120 123 120 704 126 470 112.51 5280 641870 16
2019-09-30 120.37 120.37 0.78 121.15 123.9 121.15 851 125 3377 121.15 210 25902 5
2019-09-29 115.83 120.37 5.17 121 121 104.25 908 123.9 3119 119.05 1851 222808 8
2019-09-26 116.38 115.83 -1.38 115 117 115 1791 120.94 15 110 600 69500 5
2019-09-25 116.38 116.38 0.62 117 117 117 181 121.99 30 110 39 4563 1
2019-09-24 119.08 116.38 -4.08 115 117 115 184 121.99 30 110 317 36892 4
2019-09-22 119.08 119.08 -1.97 117.11 117.11 117.11 89 124.69 75 117.1 93 10890 4
2019-09-18 119.08 119.08 -0.08 119 119 119 89 124.99 72 117.1 9 1071 1
2019-09-17 119.08 119.08 -119.08 0 0 0 89 124.99 72 117.1 0 0 0
2019-09-15 115.16 117.79 2.84 118 122 117.02 157 121.9 60 117.02 505 59484 6
2019-09-12 115.16 115.16 -115.16 0 0 0 199 123 160 117.25 0 0 0
2019-09-11 115.16 115.16 1.89 117.05 121.5 117.05 236 121.5 190 117.05 23 2751 2
2019-09-10 115.16 115.16 -115.16 0 0 0 199 123 200 117.05 0 0 0
2019-09-09 115.16 115.16 4.84 120 120 120 89 124.99 210 117.02 242 29040 1
2019-09-08 115.16 115.16 1.84 117 117 117 89 124.99 210 116.15 100 11700 1
2019-09-05 115.16 115.16 -115.16 0 0 0 89 124.99 100 116 0 0 0
2019-08-25 112.03 115.16 3.13 115.16 115.16 115 110 123 46 115 1647 189663 2
2019-08-22 119.04 112.03 -7.04 112 112.15 111.5 438 123 180 113.01 1299 145527 12
2019-08-21 114.62 119.04 4.38 119 119.25 119 1704 119 250 110.1 714 84991 7
2019-08-20 114.62 114.62 8.38 123 123 123 418 123 331 108.02 180 22140 1
2019-08-19 114.62 114.62 0.48 115.1 115.1 115.1 319 123.97 527 115.07 74 8517 1
2019-08-18 114.62 114.62 2.39 117.01 117.01 117.01 69 123.99 526 115.07 10 1170 1
2019-08-15 114.62 114.62 -114.62 0 0 0 14 123.99 494 115.02 0 0 0
2019-08-15 114.62 114.62 -114.62 0 0 0 14 123.99 494 115.02 0 0 0
2019-08-15 114.62 114.62 -114.62 0 0 0 14 123.99 494 115.02 0 0 0
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-08 114.62 114.62 0.02 114.64 114.64 114.64 14 119.99 344 110 1 115 1
2019-08-07 113.12 114.62 0.88 114 115 110.01 115 115 364 110 318 36448 10
2019-08-06 112.89 113.12 1.11 114 114 112 339 115 390 110 625 70701 8
2019-08-05 114.5 112.89 -1.5 113 113 112 636 113.5 190 106.1 437 49331 6
2019-08-04 114.5 114.5 -114.5 0 0 0 436 114 183 106.03 0 0 0
2019-08-01 110.13 114.5 4.37 114.5 114.5 114.5 336 115 234 106.03 400 45800 2
2019-08-01 110.13 114.5 4.37 114.5 114.5 114.5 336 115 234 106.03 400 45800 2
2019-08-01 110.13 114.5 4.37 114.5 114.5 114.5 336 115 234 106.03 400 45800 2
2019-07-25 110.13 110.13 -110.13 0 0 0 13 116 292 106 0 0 0
2019-07-24 110.13 110.13 -0.13 110 110 110 13 116 256 106 75 8250 3
2019-07-22 110.13 110.13 -2.03 108.1 108.1 108.1 2 116 260 104.07 30 3243 1
2019-07-21 100.88 110.13 10.08 110.96 110.96 104 0 0 280 104.02 553 60904 7
2019-07-18 100.34 100.88 1.66 102 102 99 0 0 237 100 1058 106730 9
2019-07-18 100.34 100.88 1.66 102 102 99 0 0 237 100 1058 106730 9
2019-07-18 100.34 100.88 1.66 102 102 99 0 0 237 100 1058 106730 9
2019-06-27 116.04 116.04 3.95 119.99 119.99 119.99 238 120 47 113.3 10 1200 1
2019-06-27 116.04 116.04 3.95 119.99 119.99 119.99 238 120 47 113.3 10 1200 1
2019-06-24 127.17 116.04 -11.17 116 116.25 116 927 119.99 212 115.01 350 40614 6
2019-06-23 127.17 127.17 -11.17 116 116 115.25 913 120 232 115.26 65 7529 5
2019-06-20 127.17 127.17 -127.17 0 0 0 812 122 246 117.22 0 0 0
2019-06-20 127.17 127.17 -127.17 0 0 0 812 122 246 117.22 0 0 0
2019-06-20 127.17 127.17 -127.17 0 0 0 812 122 246 117.22 0 0 0
2019-06-13 127.17 127.17 -10.15 117.02 117.05 117.02 823 122 272 117.04 53 6203 2
2019-06-12 127.17 127.17 -127.17 0 0 0 823 122 97 117.05 0 0 0
2019-06-11 127.17 127.17 -127.17 0 0 0 682 124 70 119 0 0 0
2019-06-10 127.17 127.17 -5.17 122 122 120.01 682 124 160 115.03 36 4370 2
2019-06-09 127.17 127.17 -5.92 121.25 121.25 121.25 707 122 148 115.03 150 18188 1
2019-06-03 127.17 127.17 -127.17 0 0 0 467 120 0 0 0 0 0
2019-06-02 127.17 127.17 -7.17 120 120 114.52 567 120 0 0 102 11834 4
2019-05-30 127.17 127.17 -11.17 116 117 116 448 121.25 112 115.03 159 18569 3
2019-05-23 127.17 127.17 -3.17 124 124 124 537 124.99 238 116 20 2480 1
2019-05-22 127.17 127.17 -11.17 116 116.51 116 322 124.09 120 114.86 124 14416 4
2019-05-21 127.17 127.17 -7.17 120 120 120 311 125.25 228 116.5 24 2880 2
2019-05-20 127.17 127.17 -127.17 0 0 0 311 126 155 114.85 0 0 0
2019-05-19 127.17 127.17 -127.17 0 0 0 311 126 155 114.76 0 0 0
2019-05-16 127.17 127.17 -12.66 114.51 125 114.5 326 126 126 114.75 216 25043 7
2019-05-15 127.17 127.17 -1.17 126 126 126 1183 127.02 0 0 60 7560 2
2019-05-14 127.17 127.17 -127.17 0 0 0 820 126 23 114.47 0 0 0
2019-05-13 127.17 127.17 -1.17 126 126 126 770 129.85 23 115.02 119 14994 2
2019-05-12 127.17 127.17 -4.17 123 123 123 870 126 11 116.01 27 3321 1
2019-05-09 127.17 127.17 -127.17 0 0 0 865 126 11 115.01 0 0 0
2019-05-06 127.17 127.17 -127.17 0 0 0 283 127.5 22 121.26 0 0 0
2019-05-05 127.5 127.17 -0.5 127 127.21 126.99 233 129.85 129 126 2592 329615 12
2019-05-02 127.5 127.5 -2.49 125.01 125.01 125.01 658 129.9 251 125 45 5625 1
2019-04-30 127.5 127.5 -127.5 0 0 0 658 130 101 125 0 0 0
2019-04-24 127.5 127.5 -2.49 125.01 125.01 125.01 900 130.24 222 125 16 2000 1
2019-04-23 127.25 127.5 0.25 127.5 128.85 127.5 951 128.8 222 125 1189 151603 8
2019-04-22 127.25 127.25 -127.25 0 0 0 790 128.85 430 127.5 0 0 0
2019-04-21 127.25 127.25 1.75 129 129 129 618 129 84 124.2 5 645 1
2019-04-18 126.52 127.25 0.98 127.5 127.5 127 533 128.95 263 124.21 500 63625 2
2019-04-17 126.52 126.52 -2.52 124 124.01 124 633 128.99 140 124 100 12401 3
2019-04-16 134.69 126.52 -8.69 126 127 126 618 127 168 124 703 88943 10
2019-04-15 134.69 134.69 -9.93 124.76 124.76 124.76 828 128.99 98 124 48 5988 3
2019-04-14 134.69 134.69 -134.69 0 0 0 829 128.99 168 124.75 0 0 0
2019-04-11 134.69 134.69 -134.69 0 0 0 713 129 71 124.35 0 0 0
2019-04-10 134.69 134.69 -10.64 124.05 127 124.05 1388 129 108 122.4 50 6273 2
2019-04-03 134.69 134.69 -7.49 127.2 127.21 127 1299 127.2 628 125.15 157 19961 8
2019-04-02 134.69 134.69 -6.69 128 128 128 1491 128.8 680 124.15 91 11648 1
2019-04-01 134.69 134.69 -6.69 128 128 128 1672 128 663 122.86 46 5888 1
2019-03-27 134.69 134.69 -134.69 0 0 0 1599 129 528 124.45 0 0 0
2019-03-26 134.69 134.69 -10.99 123.7 123.75 123.7 1666 129 636 123.9 200 24746 3
2019-03-25 134.69 134.69 -10.97 123.72 123.72 123.7 1666 129 554 123.7 73 9030 2
2019-03-24 134.69 134.69 -134.69 0 0 0 1641 129 617 123.6 0 0 0
2019-03-21 134.69 134.69 -5.69 129 129 129 1504 130 580 123.05 80 10320 1
2019-03-20 134.69 134.69 -11.44 123.25 129 123.25 1189 129 720 124.11 35 4458 2
2019-03-19 134.69 134.69 -134.69 0 0 0 1170 129 250 123 0 0 0
2019-03-14 129.5 134.69 5.5 135 135 123.2 59 137 484 125.01 555 74751 3
2019-03-11 120.42 121.6 1.58 122 122 121 545 122.5 1025 117.8 250 30400 4
2019-03-10 120.42 120.42 1.58 122 122 116.9 784 122 1025 117.61 99 11581 3
2019-02-27 124.21 123.03 -1.21 123 123.25 123 1316 128.45 802 123 755 92890 6
2019-02-25 125.34 125.34 0.66 126 126 126 1376 125.99 408 124 192 24192 2
2019-02-17 125 125 0.51 125.51 125.51 125.51 1110 128.5 1683 125.5 101 12677 2
2019-02-14 125 125 1 126 126 125 1110 128.5 563 124 110 13801 4
2019-01-10 119.88 118 -1.88 118 118.01 118 89 124 666 117 310 36581 4
2018-12-30 118.8 119.88 1.2 120 120 114.01 1401 124.95 301 114 785 94103 4
2018-12-27 118.8 118.8 -0.8 118 118 118 2086 120 301 114 50 5900 1
2018-12-26 118.8 118.8 -118.8 0 0 0 2136 120 301 114 0 0 0
2018-12-25 118.8 118.8 -118.8 0 0 0 2146 120 320 114.71 0 0 0
2018-12-24 118.8 118.8 -118.8 0 0 0 2111 120 320 114.01 0 0 0
2018-11-14 131.08 131.34 0.02 131.1 132 131 1144 131.99 426 131.1 746 97981 7
2018-11-13 130.39 131.08 1.11 131.5 131.5 130.5 1164 132 755 130.8 4783 626957 17
2018-11-12 130.2 130.39 0.8 131 131 129.8 1049 131 736 127.03 520 67804 9
2018-11-11 130.2 130.2 1.3 131.5 132 131.5 219 140.99 34 126.18 154 20288 4
2018-11-08 130.2 130.2 -130.2 0 0 0 709 139.99 929 130.5 0 0 0
2018-11-01 126.55 126.55 -3.85 122.7 125.7 122.5 960 130 793 125.5 26 3220 3
2018-10-31 126.55 126.55 -0.45 126.1 126.1 126 960 130 482 125.7 14 1764 3
2018-10-30 126.55 126.55 -126.55 0 0 0 960 130 496 122.25 0 0 0
2018-10-29 130 126.55 -4 126 128.99 126 1719 130 211 121.01 1360 172104 6
2018-10-28 130 130 0 130 132 130 1510 130 711 126 133 17376 2
2018-10-25 130 130 -1 129 129 129 100 136.65 257 123 209 26961 5
2018-10-24 124.26 130 5.74 130 130.01 130 150 136.6 465 125 1300 169002 5
2018-10-23 124.26 124.26 -1.75 122.51 122.51 122.51 0 0 2184 125 10 1225 1
2018-10-22 124.26 124.26 -124.26 0 0 0 0 0 432 122.28 0 0 0
2018-10-21 124.26 124.26 11.74 136 136 125.1 0 0 432 122.1 85 11451 5
2018-10-18 124.26 124.26 11.74 136 136 135.99 12 136 379 122.03 55 7479 2
2018-10-17 124.26 124.26 -4.21 120.05 120.05 120.05 16 136 612 122.01 10 1201 1
2018-10-16 124.26 124.26 11.74 136 136 135.89 16 136 12 112.06 20 2719 2
2018-10-15 124.26 124.26 -12.26 112 124 112 36 135.89 0 0 150 18247 4
2018-10-14 124.26 124.26 -124.26 0 0 0 41 136 11 112 0 0 0
2018-10-11 137 124.26 -13.7 123.3 140 123.3 500 138.79 0 0 1763 219073 19
2018-10-10 137 137 -137 0 0 0 491 140 263 128.01 0 0 0
2018-10-09 137 137 -137 0 0 0 491 140 253 127.17 0 0 0
2018-10-08 137 137 -9.83 127.17 127.18 127.17 591 140 277 127.2 50 6359 2
2018-10-02 137 137 -137 0 0 0 351 140 337 125.36 0 0 0
2018-10-01 137 137 -11.75 125.25 125.25 125.25 471 140 63 125.28 10 1253 1
2018-09-30 137 137 1 138 138 136 250 140 10 128.01 21 2886 4
2018-09-13 136.47 136.47 -5.22 131.25 131.25 130.25 2749 140 415 131.25 150 19591 4
2018-09-12 136.47 136.47 -136.47 0 0 0 2749 140 70 130.26 0 0 0
2018-09-10 139.8 136.47 -4.4 135.4 137.01 135.4 2548 140 30 131.01 500 68236 4
2018-09-09 139.92 139.8 -2.61 137.31 140 137.15 2548 140 10 127.01 1242 173635 6
2018-09-06 137.62 139.92 2.38 140 140 139.9 3440 140 47 138 245 34280 3
2018-09-05 137.62 137.62 0.38 138 138 138 3498 140 57 136.75 25 3450 1
2018-09-04 138.3 137.62 0.7 139 139 137.22 3501 142 67 137.55 830 114225 6
2018-09-03 138.3 138.3 -0.3 138 138.01 138 3501 142 63 136.65 160 22081 3
2018-09-02 138.3 138.3 0.03 138.33 138.33 138.33 2561 142 10 125.03 90 12449 4
2018-08-30 140 138.3 -1.8 138.2 138.45 138 0 0 0 0 1739 240511 13
2018-08-29 143.36 140 -3.36 140 140 140 33 149.97 126 138.15 701 98140 6
2018-08-28 143.36 143.36 -143.36 0 0 0 233 145 126 138.15 0 0 0
2018-08-27 137.1 143.36 2.9 140 145 138.01 133 148.98 137 137.2 291 41718 4
2018-08-26 137.1 137.1 -137.1 0 0 0 33 149.99 137 136.26 0 0 0
2018-08-19 137.02 137.1 0.08 137.1 137.1 137.1 9 149.49 37 136.21 315 43187 2
2018-08-15 137.28 137.28 -1.22 136.06 136.06 136.06 408 139 437 137 28 3810 1
2018-08-12 138.77 138.77 0.03 138.8 138.8 138.8 403 148.01 39 137 10 1388 1
2018-08-02 138.52 138.52 -5.77 132.75 133.01 132.75 301 139.77 13 128.36 172 22852 2
2018-08-01 133 138.52 -0.44 132.56 139.77 132.56 303 139.77 64 128.24 292 40450 5
2018-07-31 130.83 133 1.18 132.01 134 132.01 334 139.77 49 128.1 403 53600 4
2018-07-30 130.83 130.83 1.17 132 132 132 334 139.77 114 131.01 150 19800 4
2018-07-29 135.95 130.83 -2.95 133 133.01 130.5 114 148.89 114 130.76 230 30092 4
2018-07-24 129.37 130.54 2.63 132 132 130 425 136.5 309 131.01 508 66315 11
2018-07-15 126.38 126.38 -6.38 120 120 120 295 130 105 120.25 14 1680 2
2018-07-12 126.38 126.38 -126.38 0 0 0 325 127.99 168 123.02 0 0 0
2018-07-09 123.47 122.75 1.03 124.5 124.5 120.55 330 124.99 90 124.5 4391 538978 16
2018-07-08 123.47 123.47 -123.47 0 0 0 1090 123.5 85 117.06 0 0 0
2018-07-05 123.56 123.47 -1.55 122.01 123.51 122.01 440 124.5 11 113.01 745 91989 10
2018-07-03 121.64 122 0.36 122 122 122 125 124.99 31 121 500 61000 2
2018-07-02 121.64 121.64 -1.64 120 120 120 26 127.99 0 0 36 4320 2
2018-06-28 119.45 121.64 2.55 122 122 120 666 125 0 0 1925 234155 9
2018-06-27 120.67 119.45 0.33 121 121.9 119.05 815 121 64 113 490 58535 7
2018-06-26 124.86 120.67 -4.56 120.3 121.07 120.3 345 127.5 64 113 421 50803 4
2018-06-25 124.86 124.86 -4.66 120.2 120.2 120.2 335 128 28 120.27 9 1082 1
2018-06-21 124.86 124.86 -124.86 0 0 0 331 127.84 28 113.22 0 0 0
2018-06-20 124.86 124.86 -124.86 0 0 0 190 133.33 0 0 0 0 0
2018-06-19 124.86 124.86 -8.76 116.1 116.51 116.1 190 133.29 10 116.11 50 5817 4
2018-06-14 124.86 124.86 -124.86 0 0 0 75 137 16 115.02 0 0 0
2018-06-13 119.27 124.86 9.18 128.45 128.45 122.9 0 0 49 128.45 282 35210 9
2018-05-31 119.27 119.27 -119.27 0 0 0 188 122.9 9 119.5 0 0 0
2018-05-30 119.27 119.27 -119.27 0 0 0 303 122.9 512 115.32 0 0 0
2018-05-29 119.27 119.27 -119.27 0 0 0 303 122.9 1012 115.32 0 0 0
2018-05-28 119.27 119.27 -1.27 118 118 118 303 122.9 1012 115.32 6 708 1
2018-05-23 118.59 119 0.41 119 119 119 298 123 1172 115.77 500 59500 1
2018-05-22 118.59 118.59 -1.09 117.5 117.5 117.5 195 128.39 1172 115.77 50 5875 1
2018-05-21 118.59 118.59 -118.59 0 0 0 195 128.44 1203 115.77 0 0 0
2018-05-20 118.59 118.59 -118.59 0 0 0 195 128.44 1053 115.32 0 0 0
2018-05-17 118.59 118.59 1.41 120 120 117.6 145 128.49 1053 115.25 178 21355 4
2018-05-16 118.59 118.59 -1.09 117.5 117.5 117.5 221 120 1120 117.5 33 3878 1
2018-05-15 119.17 118.59 -2.16 117.01 120 117.01 221 120 1053 115.25 615 72933 4
2018-05-14 119.17 119.17 -3.87 115.3 115.3 115.3 145 127.99 1022 115.25 30 3459 1
2018-05-13 119.17 119.17 2.84 122.01 124 122.01 145 128.39 1012 115.25 93 11367 2
2018-05-03 119.88 119.88 -3.38 116.5 116.5 116.5 400 121 500 115.02 20 2330 1
2018-04-30 117.43 119.88 2.57 120 120 119.5 0 0 1000 115.02 2110 252950 4
2018-04-29 115.16 117.43 2.84 118 118 115.3 20 120 1000 115.02 641 75270 4
2018-04-26 115.16 115.16 0.16 115.32 115.32 115.01 30 120 1100 115.02 20 2303 2
2018-03-18 109.32 111.49 2.68 112 112.45 110 736 112.49 1063 111.2 462 51511 11
2018-03-15 109.28 109.32 0.73 110.01 110.01 108 606 112.25 1361 110 972 106259 11
2018-03-14 109.44 109.28 0.56 110 110 109 456 112.25 2188 109 1042 113868 9
2018-03-13 107.7 109.44 2.45 110.15 110.15 108 346 113 2640 109 917 100354 12
2018-03-12 107.7 107.7 -107.7 0 0 0 346 110 793 108 0 0 0
2018-03-11 107.03 107.7 1.47 108.5 109.4 107.01 236 110 1293 108 843 90795 8
2018-03-08 107.03 107.03 0.97 108 108 108 236 110 858 106.5 210 22680 1
2018-03-07 105.86 107.03 2.14 108 108 103.55 446 108 3856 105 483 51698 10
2018-03-06 105.86 105.86 -105.86 0 0 0 529 108 6376 103.55 0 0 0
2018-03-05 105.86 105.86 -105.86 0 0 0 579 108 6328 103.05 0 0 0
2018-03-04 105.86 105.86 1.94 107.8 107.8 103.02 286 109.5 6068 103 223 23109 4
2018-03-01 105.86 105.86 1.14 107 107 107 487 107.8 5918 101.21 100 10700 1
2018-02-28 105.88 105.86 0.12 106 106.95 105 347 107.8 5838 101.21 554 58644 6
2018-02-27 104.37 105.88 1.63 106 106 101.01 1525 106.9 5561 106 410 43410 8
2018-02-26 101.86 104.37 4.14 106 106 102.01 350 108 1337 100 591 61681 8
2018-02-25 101.21 101.86 0.79 102 106.5 98.65 484 105.5 1487 100 465 47367 11
2018-02-22 101.21 101.21 -1.96 99.25 102 98.55 367 103.49 621 98.25 90 9047 5
2018-02-21 99.6 101.21 0.42 100.02 103 98.35 367 102.99 601 98.36 1507 152517 11
2018-02-20 98.62 99.6 1.38 100 101 99 421 100 701 98.02 1544 153779 11
2018-02-19 97.01 98.62 1.89 98.9 98.9 98.31 955 99.4 747 98.5 545 53750 8
2018-02-18 97.01 97.01 -97.01 0 0 0 1107 98.9 659 97.14 0 0 0
2018-02-15 97.01 97.01 0.12 97.13 97.13 96.75 1607 98.9 698 97.2 269 26085 3
2018-02-14 97.91 97.01 -0.89 97.02 97.02 97.01 1311 98.49 614 96.55 681 66066 2
2018-02-13 97.65 97.91 0.34 97.99 98.5 97.4 1146 98.49 614 96 787 77053 8
2018-02-12 97.65 97.65 0.35 98 98 94.04 912 98.9 617 98 237 23098 4
2018-02-11 95.26 97.65 3.64 98.9 98.9 97 895 98.9 545 94 2650 258787 20
2018-02-08 95.26 95.26 2.73 97.99 97.99 96.95 969 98.9 440 93.02 100 9768 2
2018-02-07 94.42 95.26 2.58 97 98.8 94.75 963 99.4 691 93.02 569 54201 5
2018-02-06 97.86 94.42 -3.21 94.65 94.65 94 727 100 470 94 331 31253 4
2018-02-05 97.97 97.86 0.02 97.99 100 97.5 404 99.99 393 93.01 1255 122822 7
2018-02-04 97.97 97.97 -2.46 95.51 95.51 95.51 12 101.9 13 92.4 50 4776 1
2018-02-01 95.36 97.97 2.64 98 98 97.8 241 98.9 481 93.6 1009 98855 9
2018-01-31 95.36 95.36 -0.85 94.51 94.51 94.11 996 97.89 470 93.02 250 23532 3
2018-01-30 95.36 95.36 2.59 97.95 97.95 97.9 1047 98 679 94.33 131 12826 4
2018-01-29 94.99 95.36 1.51 96.5 96.5 93.31 1047 98 615 94 4367 416422 16
2018-01-28 94.99 94.99 -94.99 0 0 0 717 98 528 94 0 0 0
2018-01-24 93.02 94.99 1.98 95 95 93 845 96.58 538 93 1745 165758 7
2018-01-23 93.02 93.02 -0.01 93.01 93.01 93.01 2052 95 573 93 50 4651 1
2018-01-22 93.99 93.02 -0.99 93 93.25 93 1519 96.86 443 93 4430 412057 16
2018-01-21 93.99 93.99 -93.99 0 0 0 1496 96.88 923 93.1 0 0 0
2018-01-18 93.99 93.99 0.01 94 95.38 93.1 896 95.32 974 93.1 134 12602 6
2018-01-17 93.92 93.99 0.08 94 94.15 93.01 1633 95.39 864 93.1 1982 186285 19
2018-01-16 93.87 93.92 -0.37 93.5 94 93.5 1933 94.15 1153 93 558 52409 7
2018-01-15 93.87 93.87 0.13 94 94 94 2133 94 1018 93 14 1316 2
2018-01-14 94.12 93.87 -1.12 93 94.12 93 1824 94.15 389 93 336 31540 2
2018-01-11 92.03 94.12 2.09 94.12 94.12 94.12 1085 94.12 221 92.4 368 34636 3
2018-01-10 92.03 92.03 -92.03 0 0 0 1135 94.15 371 92.4 0 0 0
2018-01-09 92.03 92.03 2.19 94.22 94.22 92.01 1435 94.2 278 92.01 85 7987 3
2018-01-08 92.56 92.03 -0.56 92 92.12 92 1231 94.21 233 92 330 30371 4
2018-01-04 93 92.56 -0.48 92.52 94.46 92.52 947 94.46 563 92.33 727 67289 4
2018-01-03 93.99 93 -0.99 93 93 93 1106 94.46 583 92.52 357 33201 6
2018-01-02 93.99 93.99 -0.74 93.25 93.25 93.25 906 94.5 948 93 1 93 1
2017-12-31 93.99 93.99 -0.98 93.01 93.01 93.01 786 94.5 931 93 20 1860 1
2017-12-28 93.46 93.99 0.54 94 94 93.9 856 94.5 1265 93 154 14474 3
2017-12-27 93.66 93.46 -0.66 93 93.66 93 1108 94.94 1189 93 291 27196 2
2017-12-26 93.83 93.66 -0.64 93.19 94 93.19 958 94.99 1153 93 536 50204 5
2017-12-25 93.66 93.83 -0.5 93.16 94.05 93.16 1197 94.99 1222 93 219 20549 4
2017-12-19 93.11 93.11 -0.08 93.03 93.3 93 2853 93.3 710 93.03 2180 202988 19
2017-12-18 92.64 93.11 0.36 93 93.24 93 3193 94.48 799 92.5 1055 98229 9
2017-12-17 93.06 92.64 -1.06 92 93.01 92 3179 93.23 599 92.03 240 22234 5
2017-12-14 93.41 93.06 -0.41 93 93.26 93 2529 95 777 93.01 218 20286 6
2017-12-13 94.26 93.41 -1 93.26 94 93.26 2022 95.5 759 93 577 53899 10
2017-12-12 93.02 94.26 0.19 93.21 95.5 93.11 3141 94.99 1201 93.2 422 39777 7
2017-12-11 93.05 93.02 -0.03 93.02 93.03 93.02 2910 95 1091 93.5 110 10232 3
2017-12-10 93.11 93.05 -0.1 93.01 93.25 92.25 3110 95 235 93 1490 138641 4
2017-12-07 93.79 93.11 -1.79 92 93.25 92 2491 93.25 645 92.01 505 47020 8
2017-12-06 93.81 93.79 -0.76 93.05 94.5 93.05 2722 93.55 143 92.01 1015 95197 10
2017-12-05 94.62 93.81 -1.07 93.55 94.5 93.55 1859 94 1757 93.55 1290 121019 16
2017-12-04 93.16 94.62 2.78 95.94 97.98 94.25 2912 100 2365 94 984 93111 14
2017-12-03 93.16 93.16 0.45 93.61 93.61 93.61 212 100 1845 93.65 91 8519 1
2017-11-29 95.04 93.16 -1.94 93.1 94 93 99 104 448 92 1700 158371 40
2017-11-27 110.84 99.53 -12.46 98.38 99.76 98.38 5393 109.99 0 0 1572 156469 22
2017-11-26 108.21 110.84 3.29 111.5 111.5 109.5 5402 112.49 0 0 12284 1361563 58
2017-11-23 106.27 108.21 2.58 108.85 108.85 107.51 2416 110 530 102 3183 344445 17
2017-11-22 106.27 106.27 1.08 107.35 107.35 107.35 2224 110 562 107.4 1 107 1
2017-11-21 106.27 106.27 0.98 107.25 107.25 107.25 2224 110 520 107.03 10 1073 1
2017-11-20 105.53 106.27 0.72 106.25 106.31 106 1770 110 452 106.02 542 57598 7
2017-11-19 105.66 105.53 0.34 106 106 105.5 1129 112 554 105.5 4595 484912 14
2017-11-16 106.95 105.66 -3.75 103.2 107 103.2 5370 108 34 103.03 2156 227811 21
2017-11-15 107.96 106.95 -1.96 106 107.04 106 5936 109.02 1124 107 3010 321928 12
2017-11-14 108.4 107.96 -0.5 107.9 108 107.9 987 111.02 266 106 350 37785 3
2017-11-13 108.3 108.4 0.6 108.9 108.9 108 1055 112 70 107.26 556 60269 12
2017-11-12 110.87 108.3 -2.47 108.4 108.5 108.25 219 116 31 102 457 49495 5
2017-11-09 109.7 110.87 1.3 111 111.49 109.5 508 113.75 890 109.06 1669 185035 14
2017-11-08 108.25 109.7 1.26 109.51 109.75 109.5 684 109.99 328 108.25 1150 126155 4
2017-11-07 108.25 108.25 0.25 108.5 108.5 108.26 475 111.5 1978 109.5 50 5423 2
2017-11-06 109.8 108.25 -1.55 108.25 108.26 108.03 839 111.5 1028 108.25 1410 152637 4
2017-11-05 111.98 109.8 -4.95 107.03 111.5 107.03 506 111.5 2748 108.03 533 58524 10
2017-11-02 111.51 111.98 -0.01 111.5 112.98 111.5 1892 111.5 2313 110 978 109521 10
2017-11-01 112.6 111.51 -0.6 112 112 110 3229 113 2108 110 220 24532 7
2017-10-31 111.58 112.6 0.42 112 114.25 112 3179 114.94 2174 110.01 840 94587 16
2017-10-30 112.94 111.58 0.06 113 114 110 1005 114 2836 112 794 88593 11
2017-10-29 109.43 112.94 5.57 115 115 111 644 115 2394 110.05 565 63813 5
2017-10-26 107.5 109.43 3.4 110.9 110.9 107.5 603 112.94 2902 108 981 107351 10
2017-10-25 106.13 107.5 1.87 108 108 106.01 716 110 2312 106.51 666 71598 2
2017-10-24 107.06 106.13 -0.81 106.25 106.26 106.02 1216 108 628 105 554 58799 6
2017-10-23 109.78 107.06 -4.43 105.35 109.99 105.31 900 110 457 105 240 25695 8
2017-10-22 105.14 109.78 4.86 110 110 107.9 786 110 504 105 1005 110328 4
2017-10-19 107.16 105.14 -2.65 104.51 106.01 104.51 1583 109.99 183 104.51 497 52252 5
2017-10-18 107.16 107.16 -1.15 106.01 108 106.01 1583 109.99 2126 106 93 9933 5
2017-10-17 107.16 107.16 1.84 109 109 106 1383 109.99 2113 106 51 5454 4
2017-10-16 108.34 107.16 -4.04 104.3 109 104.3 1567 108 2023 104.11 1340 143589 8
2017-10-15 105.71 108.34 3.28 108.99 109 107.8 368 108.99 2078 104.02 2076 224923 16
2017-10-12 103.36 105.71 4.64 108 108 103.6 301 108 2088 104.02 1109 117230 8
2017-10-11 102.88 103.36 2.12 105 105 103.1 1701 108 528 103 690 71316 9
2017-10-10 104.69 102.88 -1.69 103 103.01 102 1457 108.5 428 102 290 29834 6
2017-10-09 102.29 104.69 0.23 102.52 108.99 102 1356 108.5 283 102 2170 227174 15
2017-10-02 116.73 108.71 -9.65 107.08 112 107.07 1897 116 44 107.07 762 82838 17
2017-10-01 114.62 116.73 5.36 119.98 120 116 1425 119.98 300 108 835 97468 20
2017-09-27 96.84 106.08 9.68 106.52 106.52 104.99 6 106.52 511 97.02 2386 253119 21
2017-09-26 92.01 96.84 5.99 98 99.95 94.99 0 0 954 92.04 1205 116688 22
2017-09-25 91.77 92.01 0.26 92.03 92.5 91.99 816 94.49 190 89.01 5158 474608 35
2017-09-24 91.77 91.77 -91.77 0 0 0 935 94.9 344 91 0 0 0
2017-09-20 91.77 91.77 -0.36 91.41 91.41 91.41 682 94.99 162 86.5 45 4113 1
2017-09-19 92.14 91.77 -2.14 90 93 90 316 95.99 1349 91 1147 105257 13
2017-09-18 91.53 92.14 0.47 92 93 92 655 93 227 90.7 350 32250 2
2017-09-17 91.53 91.53 -0.71 90.82 90.82 90.82 705 93 242 90.7 10 908 1
2017-09-14 91.03 91.53 0.5 91.53 91.53 91.53 316 93 248 90.4 275 25171 2
2017-09-13 91.11 91.03 -0.11 91 91.15 90.95 412 93 227 90.4 4181 380617 15
2017-09-12 91.11 91.11 0.09 91.2 91.2 91.2 412 93 256 90.81 20 1824 2
2017-09-11 90.04 91.11 1.21 91.25 91.25 90.06 323 93 251 90.21 1150 104773 3
2017-09-10 90.04 90.04 -90.04 0 0 0 323 93 237 90 0 0 0
2017-09-07 90.04 90.04 -90.04 0 0 0 23 98 89 87.4 0 0 0
2017-09-06 90.04 90.04 -90.04 0 0 0 473 93 82 87.1 0 0 0
2017-09-05 90.04 90.04 -90.04 0 0 0 300 93 12 85 0 0 0
2017-08-30 90.04 90.04 -0.03 90.01 90.01 90.01 300 93 312 85 10 900 1
2017-08-29 90.04 90.04 -90.04 0 0 0 20 95 438 90 0 0 0
2017-08-28 90.04 90.04 -90.04 0 0 0 20 95 138 90 0 0 0
2017-08-27 90.66 90.04 -0.66 90 90.05 90 20 95 138 90 250 22510 3
2017-08-24 90.06 90.66 1.94 92 92 90 30 95 161 90.03 190 17226 4
2017-08-22 94 90.06 -3.99 90.01 90.25 90.01 370 95 166 90 400 36022 5
2017-08-21 95.05 94 -1.05 94 94 94 370 95 166 90 150 14100 1
2017-08-20 95.05 95.05 2.55 97.6 97.6 97.6 150 97.6 166 90 10 976 1
2017-08-17 95.05 95.05 -95.05 0 0 0 140 97.6 14 91.13 0 0 0
2017-08-16 97.09 95.05 -2.09 95 95.5 95 473 97 14 91.13 1534 145805 10
2017-08-13 97.06 97.13 0.04 97.1 97.5 97.1 443 101.01 124 97.06 823 79941 4
2017-08-10 97.06 97.06 0.44 97.5 98 97.1 383 105.5 124 97.06 99 9682 3
2017-08-09 97.06 97.06 0.09 97.15 97.15 97.15 675 99 824 97.06 46 4469 1
2017-08-08 97.06 97.06 0.04 97.1 97.1 97.1 725 99 824 97.06 10 971 1
2017-08-07 97.06 97.06 3.95 101.01 101.01 98 583 105.5 824 97.06 45 4500 2
2017-08-06 97.06 97.06 -0.01 97.05 100 97.02 1038 100 1914 97.07 45 4411 3
2017-08-03 99.07 97.06 -2.07 97 97.21 97 1175 100 844 97.02 784 76090 11
2017-08-02 98.33 99.07 1.67 100 100 99 1016 100 563 97.18 5509 545791 6
2017-07-27 103.79 103.79 -7.19 96.6 96.6 96.6 389 103.9 66 96.76 10 966 1
2017-07-26 99.3 103.79 4.69 103.99 103.99 103.5 299 103.9 40 96.51 250 25949 2
2017-07-25 99.3 99.3 -99.3 0 0 0 260 103.99 36 96.5 0 0 0
2017-07-24 94.9 99.3 4.1 99 101.99 99 250 98.99 1084 99 130 12909 3
2017-07-17 98.02 96 -2.02 96 96.03 96 230 101.49 114 95 2825 271212 8
2017-07-16 98.02 98.02 -98.02 0 0 0 417 102 391 96 0 0 0
2017-07-12 99.01 99.01 -99.01 0 0 0 557 107.99 76 99.1 0 0 0
2017-07-11 99.01 99.01 4.49 103.5 103.5 100 107 108 76 97.7 93 9570 4
2017-07-10 98.9 99.01 0.11 99.01 99.02 99.01 106 103.5 391 98.1 456 45150 5
2017-07-09 94.32 98.9 9.42 103.74 103.74 95 17 103.5 112 95.05 540 53404 6
2017-07-02 90 90 -90 0 0 0 672 91.99 2305 90 0 0 0
2017-06-28 90 90 -90 0 0 0 766 91 3153 90 0 0 0
2017-06-22 90 90 -90 0 0 0 595 91.99 2603 89.5 0 0 0
2017-06-21 89.84 90 0.16 90 90 90 714 91.99 2505 88.5 659 59310 4
2017-06-20 88.98 89.84 0.02 89 90 89 902 92.8 2505 88.5 1960 176077 7
2017-06-19 88.98 88.98 -88.98 0 0 0 2353 89.75 2490 88 0 0 0
2017-06-18 88.98 88.98 -0.97 88.01 89.89 88.01 2302 89.5 2055 88 100 8904 2
2017-06-15 88.98 88.98 -1.88 87.1 87.1 87.1 2302 89.9 2055 87 20 1742 1
2017-06-14 88.11 88.98 0.89 89 89 87.15 1550 89.9 1475 87 872 77590 4
2017-06-13 87.81 88.11 0.19 88 88.5 87.85 3001 89 1460 87 355 31279 5
2017-06-12 87.81 87.81 -87.81 0 0 0 2577 89 1560 87.8 0 0 0
2017-06-11 87.32 87.81 1.68 89 89 87.55 2747 89 1560 87.5 275 24149 2
2017-06-08 88 87.32 -0.5 87.5 87.5 87.1 2552 89 1460 87 365 31872 2
2017-06-07 88 88 -0.99 87.01 87.01 87.01 3016 89 1460 87 55 4786 1
2017-06-06 88 88 -88 0 0 0 3016 89 1460 87 0 0 0
2017-06-04 87.01 87.01 -87.01 0 0 0 2364 89.89 1460 87 0 0 0
2017-06-01 87.1 87.01 -0.09 87.01 87.01 87.01 2288 89.89 1460 87 250 21753 1
2017-05-31 87.01 87.1 0.09 87.1 87.1 87.1 1675 89.9 1468 87 163 14198 4
2017-05-30 85.46 87.01 1.55 87.01 87.01 87.01 607 89 1757 87 150 13052 1
2017-05-28 85.46 85.46 -85.46 0 0 0 1407 89 258 84.2 0 0 0
2017-05-25 86.59 85.46 5.41 92 92 84.25 814 90 250 84.2 372 31791 6
2017-05-24 86.59 86.59 0.11 86.7 86.7 85.61 329 86.76 250 84.2 92 7898 2
2017-05-22 85.1 84.41 -0.09 85.01 85.01 84.25 1238 86.49 570 85.1 493 41612 4
2017-05-21 85 85.1 0.1 85.1 85.1 85.1 1181 86.5 600 84.2 119 10127 2
2017-05-18 85 85 -85 0 0 0 896 86.8 600 84.2 0 0 0
2017-05-17 85 85 2 87 87 85 818 87 450 84 65 5625 3
2017-05-16 85 85 0 85 85.01 85 768 88 965 84 629 53468 7
2017-05-15 85 85 0 85 85 85 179 88 1115 83 200 17000 1
2017-05-14 83.25 85 1.75 85 85 85 179 88 1241 83.01 150 12750 1
2017-05-11 82 83.25 1.25 83.25 83.25 83.25 318 85 1292 83 454 37796 4
2017-05-10 82 82 -1.9 80.1 80.1 80.1 368 85 677 80.26 11 881 1
2017-05-04 82 82 1.01 83.01 83.25 83.01 75 88 220 83.06 78 6483 2
2017-05-03 81.45 82 0.55 82 82 82 80 88 420 82.11 500 41000 1
2017-05-02 81.45 81.45 -81.45 0 0 0 280 88 920 81.81 0 0 0
2017-04-30 85.02 81.45 -2.22 82.8 82.8 80.6 419 88 826 81.5 228 18570 6
2017-04-27 85.02 85.02 -85.02 0 0 0 819 88 626 81.06 0 0 0
2017-04-26 84.28 85.02 0.74 85.02 85.03 85.01 619 88 531 81.06 625 53138 5
2017-04-24 80.25 84.28 7.75 88 88 82 300 88.27 516 80.2 2394 201769 18
2017-04-23 81.24 80.25 0.76 82 82 80 1038 83 543 80.2 125 10031 3
2017-04-20 81.24 81.24 -81.24 0 0 0 1307 82 542 79.02 0 0 0
2017-04-19 81.24 81.24 2.76 84 84 82 1297 83.83 742 79.02 100 8380 2
2017-04-18 81.24 81.24 -81.24 0 0 0 1207 82 726 79.01 0 0 0
2017-04-13 81.24 81.24 0.27 81.51 81.51 81.51 863 84 726 79.01 10 815 1
2017-04-12 81.24 81.24 0.28 81.52 81.52 81.52 828 84.5 851 81 15 1223 1
2017-04-11 84.9 81.24 -3.69 81.21 81.26 81.21 2133 84.9 851 81 182 14785 3
2017-04-10 82 84.9 2.9 84.9 84.9 84.9 2132 84.9 866 81.13 178 15112 2
2017-04-09 82 82 2.98 84.98 84.98 84.98 1910 84.9 230 79.01 10 850 1
2017-04-06 82 82 -82 0 0 0 1409 85 744 82.01 0 0 0
2017-04-05 84.65 82 -2.65 82 82 82 2806 85 1145 81.06 575 47150 3
2017-04-04 84.65 84.65 0.25 84.9 84.9 84.9 1677 85 1114 81.07 9 764 1
2017-04-03 84.65 84.65 -4.04 80.61 85 80.61 1577 85 1110 80.66 75 6331 2
2017-04-02 79.07 84.65 5.92 84.99 85 83 389 85 1492 80.46 1000 84647 8
2017-03-30 78.74 79.07 0.26 79 79.2 79 700 81.24 827 78.25 1000 79066 5
2017-03-29 78.74 78.74 -78.74 0 0 0 937 79.99 1543 78.25 0 0 0
2017-03-28 78.36 78.74 1.64 80 80 78 189 79.99 1570 78.25 612 48190 5
2017-03-27 77.31 78.36 0.69 78 78.55 77.42 624 79 2688 78 3358 263126 9
2017-03-26 76.89 77.31 0.42 77.31 77.31 77.31 474 79 2688 77.31 200 15462 2
2017-03-23 76.89 76.89 0.72 77.61 77.61 77.11 374 79 788 76.5 106 8226 3
2017-03-22 76.75 76.89 0.25 77 77.01 76.37 524 79 1288 76.5 802 61665 5
2017-03-21 76.78 76.75 -0.08 76.7 76.8 76.7 1300 79 938 76.37 200 15350 3
2017-03-20 76.67 76.78 0.83 77.5 77.5 76.37 1400 80 937 76.37 2240 171983 12
2017-03-19 76.09 76.67 0.42 76.51 78 76.36 1850 77.6 1150 76.37 1078 82645 16
2017-03-16 79.33 76.09 -3.08 76.25 76.25 76.08 1555 80 321 75.5 150 11414 2
2017-03-12 74.59 74.94 0.41 75 75 73.75 195 76 1529 73.7 198 14838 4
2017-03-02 73.16 73.16 -73.16 0 0 0 330 74.99 1099 71.7 0 0 0
2017-03-01 72.99 73.16 0.34 73.33 73.33 72 330 74.99 1099 71.7 425 31096 5
2017-02-20 73.13 73.13 -73.13 0 0 0 625 73.7 911 70.01 0 0 0
2017-02-19 73.13 73.13 -73.13 0 0 0 375 75 911 70.01 0 0 0
2017-02-16 72.5 73.13 1.5 74 74 72.99 225 75 939 70.01 380 27790 3
2017-02-15 72.5 72.5 -2.25 70.25 70.25 70.25 325 75 1239 70.01 3 211 2
2017-02-14 72.44 72.5 0.06 72.5 72.5 72.5 200 75 1042 69 900 65250 6
2017-02-13 72.18 72.44 0.32 72.5 72.6 70.01 250 75 188 66.7 1175 85114 7
2017-02-12 70.22 72.18 2.28 72.5 72.5 70.51 250 75 240 66.7 358 25840 2
2017-02-09 69 70.22 4 73 73 70 308 73 483 70.05 586 41149 12
2017-02-08 69 69 -2 67 67 67 600 70 140 65.7 32 2144 2
2017-02-07 70.04 69 -1.02 69.02 69.5 68 350 75 49 65.51 757 52233 6
2017-02-06 69.99 70.04 0.01 70 70.5 69.5 450 72 30 63.02 1056 73957 6
2017-02-05 66.01 69.99 3.99 70 70 69.97 100 72 450 65.01 504 35273 3
2017-02-02 64.49 66.01 1.81 66.3 66.3 66 228 69.99 622 61 1754 115779 8
2017-02-01 62.83 64.49 1.77 64.6 67 64 280 68.99 445 59.2 1172 75588 5
2017-01-31 62.85 62.83 0.15 63 63 62 190 67 445 59.2 240 15080 2
2017-01-30 61.68 62.85 1.33 63.01 64.3 62 340 66 457 59.2 2315 145488 10
2017-01-29 60.58 61.68 1.32 61.9 61.9 61.5 520 62.25 945 59.2 390 24057 4
2017-01-26 60 60.58 0.76 60.76 60.76 60.5 490 61.58 945 59.2 350 21204 3
2017-01-24 60.37 60 -0.36 60.01 60.01 60 740 60.66 945 59.2 34007 2040422 51
2017-01-23 60.36 60.37 -0.36 60 60.6 58.6 890 61 1524 59.3 420 25356 5
2017-01-22 60.46 60.36 -0.06 60.4 60.6 59.5 508 60.59 1724 58.51 2700 162975 8
2017-01-19 58.52 60.46 1.95 60.47 60.6 60.3 390 61.99 1093 58.25 2000 120921 5
2017-01-18 58.52 58.52 -58.52 0 0 0 840 60.66 1996 58.52 0 0 0
2017-01-17 58.98 58.52 -0.48 58.5 58.53 58.5 990 60.99 1698 58.52 1000 58519 4
2017-01-16 59.65 58.98 -0.65 59 59 58.26 970 59.99 928 58.25 2380 140362 10
2017-01-15 59.65 59.65 -1.04 58.61 58.61 58.61 1020 59.99 1128 58.6 35 2051 1
2017-01-12 59 59.65 0.5 59.5 60 59.5 880 60 1259 58.6 520 31020 7
2017-01-11 59 59 0.5 59.5 59.5 58.5 895 60 1206 58.5 18522 1092867 41
2017-01-10 59 59 -59 0 0 0 715 60 2031 58.04 0 0 0
2017-01-09 58.31 59 0.69 59 59 58.03 715 60 991 58.01 1851 109208 7
2017-01-08 58 58.31 0.01 58.01 58.5 58.01 817 59.5 2847 57 1162 67755 5
2017-01-05 57.99 58 0.51 58.5 58.5 58 1067 58.5 2647 57 25200 1461700 51
2016-12-26 58.82 58.82 -58.82 0 0 0 1954 60 1085 57.87 0 0 0
2016-12-25 58.38 58.82 0.62 59 59 58.5 1776 59.49 1085 57.87 1554 91412 5
2016-12-22 58.43 58.38 -0.41 58.02 58.5 58 1776 59.49 631 57.87 1311 76542 6
2016-12-21 56.94 58.43 1.56 58.5 58.5 57.85 786 59.75 1974 58.51 2730 159501 5
2016-12-20 57.5 56.94 0.05 57.55 57.65 55.11 2121 58.28 1532 55.01 3311 188526 6
2016-12-19 57.02 57.5 0.29 57.31 57.6 57.11 511 59.8 1669 55 1294 74399 5
2016-12-18 57.02 57.02 0.98 58 58 58 511 59.9 1289 53.51 10 580 1
2016-12-15 57.29 57.02 -0.29 57 57.25 57 594 58 1293 53.51 6055 345282 13
2016-12-14 57.18 57.29 0.02 57.2 57.5 57.11 419 58 2993 56 1180 67604 5
2016-12-13 57.15 57.18 0.11 57.26 57.49 57.1 419 58 3016 56 3826 218777 13
2016-12-12 57.13 57.15 0.67 57.8 57.8 57.1 272 58 3036 57.1 2227 127274 7
2016-12-08 56.95 57.13 0.15 57.1 57.25 57.03 272 58 3171 57.1 2602 148659 9
2016-12-07 56.3 56.95 0.71 57.01 57.01 56.25 268 58 553 57 678 38614 7
2016-12-06 57.72 56.3 -1.47 56.25 57.01 55.9 1516 58 293 53.61 1450 81635 10
2016-12-05 57.55 57.72 -0.05 57.5 57.99 57.5 1516 58 157 55.68 1055 60897 12
2016-12-04 57.05 57.55 0.94