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 %

South Cairo & Giza Mills & Bakeries

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 20.41 20.41 -0.91 19.5 19.5 19.5 7563 19.4 14335 17.1 175 3413 1
2022-01-09 20.41 20.41 0 20.41 20.41 20.41 6831 20.2 14107 17.03 12 245 1
2022-01-05 20.41 20.41 -0.01 20.4 21.99 17.46 6073 19.99 3851 17.5 111 1991 6
2022-01-04 20.41 20.41 -3.01 17.4 17.4 17.4 6673 19.98 4536 17.45 5 87 1
2022-01-03 20.41 20.41 1.98 22.39 22.39 17.7 9812 21.34 12518 17.55 6650 132882 17
2022-01-02 20.41 20.41 -3.16 17.25 17.25 16.33 7783 17.93 22133 17.25 2697 45465 8
2021-12-30 20.41 20.41 -4.08 16.33 16.97 16.33 13038 16.97 621 16.41 734 12275 8
2021-12-29 20.41 20.41 -3.42 16.99 16.99 16.33 12655 16.98 575 16.36 184 3061 4
2021-12-28 20.41 20.41 -4.08 16.33 17.3 16.33 14211 17.15 95 16.33 125 2050 4
2021-12-27 20.41 20.41 -20.41 0 0 0 13836 17.25 115 16.36 0 0 0
2021-12-26 20.41 20.41 -3.11 17.3 17.3 16.33 11891 17.3 525 16.34 1350 22697 8
2021-12-23 20.41 20.41 -4.04 16.37 17.08 16.37 13223 16.98 661 16.37 3266 53835 15
2021-12-22 20.41 20.41 -20.41 0 0 0 12330 17 10 16.33 0 0 0
2021-12-21 20.41 20.41 -20.41 0 0 0 10854 17 10 16.33 0 0 0
2021-12-20 20.41 20.41 -20.41 0 0 0 11215 17 10 16.33 0 0 0
2021-12-19 20.41 20.41 -4.08 16.33 16.35 16.33 11037 17 4685 16.33 913 14911 6
2021-12-16 20.41 20.41 -20.41 0 0 0 14533 16.74 5498 16.33 0 0 0
2021-12-15 20.41 20.41 -4.08 16.33 16.33 16.33 12993 16.74 5498 16.33 90 1470 1
2021-12-14 20.41 20.41 -3.66 16.75 16.75 16.35 12293 16.74 6918 16.34 600 9813 2
2021-12-13 20.41 20.41 -4.06 16.35 16.75 16.33 12937 16.35 5638 16.33 1606 26657 4
2021-12-12 20.41 20.41 -20.41 0 0 0 14404 16.75 6040 16.35 0 0 0
2021-12-09 20.41 20.41 -3.96 16.45 16.45 16.45 13104 16.8 5813 16.33 500 8225 1
2021-12-08 20.41 20.41 -3.55 16.86 16.89 16.33 13065 16.84 6158 16.35 5637 92401 9
2021-12-07 20.41 20.41 -3.42 16.99 16.99 16.33 14624 16.97 1023 16.33 3400 55710 7
2021-12-06 20.41 20.41 -2.61 17.8 17.8 17.42 15466 17 2888 16.36 70 1244 2
2021-12-05 20.41 20.41 -2.44 17.97 17.97 16.33 8959 17.96 4388 16.34 9958 164079 16
2021-12-02 20.41 20.41 -4.08 16.33 16.35 16.33 9634 17.44 3996 16.33 1204 19665 3
2021-12-01 20.41 20.41 -4.08 16.33 16.33 16.33 9628 16.33 0 0 190 3103 4
2021-11-30 20.41 20.41 -4.08 16.33 16.33 16.33 8446 16.33 0 0 10 163 1
2021-11-29 20.41 20.41 -4.08 16.33 16.33 16.33 11000 16.33 0 0 500 8165 1
2021-11-28 20.41 20.41 -4.08 16.33 16.33 16.33 7691 17.21 0 0 100 1633 1
2021-11-25 20.41 20.41 -3.12 17.29 17.29 16.33 11175 17.25 0 0 2065 34001 13
2021-11-24 20.41 20.41 -20.41 0 0 0 12635 16.33 0 0 0 0 0
2021-11-23 20.41 20.41 -4.08 16.33 16.33 16.33 11395 16.33 0 0 2355 38458 4
2021-11-22 20.41 20.41 -4.08 16.33 16.33 16.33 12713 16.33 0 0 10 164 2
2021-11-21 20.41 20.41 -4.08 16.33 16.33 16.33 12437 16.33 0 0 1100 17964 6
2021-11-18 20.41 20.41 -4.06 16.35 16.35 16.33 14147 16.34 0 0 878 14340 6
2021-11-17 20.41 20.41 -4.08 16.33 16.33 16.33 20156 16.33 0 0 542 8851 2
2021-11-16 20.41 20.41 -4.08 16.33 16.35 16.33 17566 16.33 0 0 6161 100611 8
2021-11-15 20.41 20.41 -3.97 16.44 16.45 16.37 18117 16.6 80 16.44 2000 32866 3
2021-11-14 20.41 20.41 -3.81 16.6 16.6 16.6 16220 17.59 513 16.6 997 16550 2
2021-11-11 20.41 20.41 -3.81 16.6 16.6 16.6 16387 16.99 100 16.6 237 3934 1
2021-11-10 20.41 20.41 -3.81 16.6 17.69 16.6 15299 17.68 277 16.6 140 2379 4
2021-11-09 20.41 20.41 -3.81 16.6 17.99 16.5 17337 17.94 357 16.6 1130 18968 11
2021-11-08 20.41 20.41 -4.08 16.33 16.34 16.33 16381 17.74 0 0 1000 16329 5
2021-11-07 20.41 20.41 -20.41 0 0 0 12057 17.74 10 16.34 0 0 0
2021-11-04 20.41 20.41 -3.91 16.5 17 16.5 17146 16.33 150 16.33 20 335 2
2021-11-03 20.41 20.41 -2.44 17.97 17.97 17.97 12502 17.97 10 17 10 180 1
2021-11-02 20.41 20.41 -4.08 16.33 16.68 16.33 12226 17.97 0 0 2053 33964 11
2021-11-01 20.41 20.41 -3.51 16.9 17.99 16.9 13585 17.97 1397 16.9 566 9604 11
2021-10-31 20.41 20.41 -2.81 17.6 17.94 17.5 11295 20.4 1376 17.6 1353 23950 8
2021-10-28 20.41 20.41 -2.71 17.7 17.7 16.66 11723 17.7 976 16.8 1211 20422 8
2021-10-27 20.41 20.41 -3.75 16.66 17.7 16.66 12518 17.7 919 17 1270 21479 10
2021-10-26 20.41 20.41 1.39 21.8 23 16.55 13111 17.5 1205 17 2778 54811 13
2021-10-25 20.41 20.41 -3.85 16.56 16.56 16.56 5833 17.63 1496 16.56 347 5746 3
2021-10-24 20.41 20.41 -3.86 16.55 16.55 16.55 2060 17 987 16.55 13 215 1
2021-10-20 20.41 20.41 -3.84 16.57 16.62 16.57 4801 17.69 611 16.57 1000 16575 3
2021-10-19 20.41 20.41 -3.83 16.58 16.58 16.58 8407 17.7 1620 16.62 10 166 2
2021-10-18 20.41 20.41 -2.52 17.89 17.89 16.6 8919 17.89 2161 16.6 76 1347 3
2021-10-17 20.41 20.41 -2.48 17.93 17.93 17.93 8425 17.93 1666 16.8 25 448 1
2021-10-14 20.41 20.41 -3.81 16.6 16.6 16.6 8686 17.89 3572 16.65 75 1245 3
2021-10-13 20.41 20.41 -3.8 16.61 17.95 16.61 8755 17.94 2623 16.62 350 5860 3
2021-10-12 20.41 20.41 -3.8 16.61 16.61 16.58 8399 17.98 1764 16.71 109 1810 2
2021-10-11 20.41 20.41 -20.41 0 0 0 9095 17.98 2736 16.65 0 0 0
2021-10-10 20.41 20.41 -2.37 18.04 18.04 16.6 8665 17.88 2832 16.64 38 679 3
2021-10-06 20.41 20.41 -2.35 18.06 18.06 17 5217 17.9 4819 17.01 1665 29769 16
2021-10-05 20.41 20.41 -2.34 18.07 18.07 16.51 7872 18.06 2975 16.66 1900 34166 11
2021-10-04 20.41 20.41 -4.01 16.4 18.3 16.35 4484 18.06 3435 16.5 1678 27677 14
2021-10-03 20.41 20.41 -2.41 18 18 16.7 7227 17.95 5977 17 70 1195 2
2021-09-30 20.41 20.41 -1.67 18.74 18.74 16.61 5821 18.74 2788 16.7 332 5646 3
2021-09-29 20.41 20.41 -20.41 0 0 0 6497 18.74 1402 16.6 0 0 0
2021-09-28 20.41 20.41 -20.41 0 0 0 7497 18.2 1402 16.6 0 0 0
2021-09-27 20.41 20.41 -20.41 0 0 0 6647 18.5 726 16.67 0 0 0
2021-09-26 20.41 20.41 -20.41 0 0 0 6497 18.75 6662 16.81 0 0 0
2021-09-23 20.41 20.41 -3.83 16.58 16.58 16.58 6010 18.9 5748 17 1 17 1
2021-09-22 20.41 20.41 -3.96 16.45 20.42 16.45 7657 19.89 5521 16.7 2564 48387 10
2021-09-21 20.41 20.41 -4.08 16.33 17.94 16.33 3069 17.83 454 16.72 3479 57471 18
2021-09-20 20.41 20.41 -2.52 17.89 17.94 16.52 5539 17.9 1810 16.55 2479 42289 9
2021-09-19 20.41 20.41 -2.66 17.75 17.75 16.53 4857 18.5 3492 16.85 976 16795 8
2021-09-16 20.41 20.41 -20.41 0 0 0 6860 19.17 3483 17.75 0 0 0
2021-09-15 20.41 20.41 -1.91 18.5 18.5 18.5 6678 19.01 5233 17.75 200 3700 1
2021-09-14 20.41 20.41 -20.41 0 0 0 6402 19.08 3650 17.18 0 0 0
2021-09-13 20.41 20.41 -20.41 0 0 0 6446 19.08 3600 17.21 0 0 0
2021-09-12 20.41 20.41 -2.11 18.3 18.3 18.3 4988 19.7 2900 17.4 446 8162 1
2021-09-09 20.41 20.41 -2.11 18.3 18.3 17.01 5734 18.3 4283 17.17 3150 56853 13
2021-09-08 20.41 20.41 -3.84 16.57 16.75 16.52 6149 19.8 13130 16.73 1500 24833 5
2021-09-07 20.41 20.41 -3.6 16.81 19 16.7 5149 18.99 1933 16.8 1242 21325 5
2021-09-06 20.41 20.41 -20.41 0 0 0 4603 19.49 2141 18.08 0 0 0
2021-09-05 20.41 20.41 -2.33 18.08 19 18.08 4647 19.5 1360 18.12 1500 27401 5
2021-09-02 20.41 20.41 -0.61 19.8 19.8 19.5 3953 20.19 710 19 274 5365 2
2021-09-01 20.41 20.41 -20.41 0 0 0 2927 19.5 580 18.38 0 0 0
2021-08-31 20.41 20.41 -1.91 18.5 18.71 18.5 2863 19.8 210 18.4 1000 18655 4
2021-08-30 20.41 20.41 -1.41 19 19 19 2663 19.8 711 18.4 400 7600 1
2021-08-29 20.41 20.41 -2.03 18.38 19.9 18.38 3867 19.9 161 18.4 50 958 3
2021-08-26 20.41 20.41 -2 18.41 18.55 18.41 7028 19.99 2539 18.75 1007 18567 8
2021-08-25 20.41 20.41 -20.41 0 0 0 2012 20.41 1611 18.55 0 0 0
2021-08-24 20.41 20.41 -1.86 18.55 18.55 18.55 1185 20.41 1700 18.55 50 928 1
2021-08-23 20.41 20.41 -0.41 20 20 20 1939 20.5 2919 19.3 3173 63460 4
2021-08-22 20.41 20.41 -1.9 18.51 20 18.39 3412 20 2825 18.52 1075 21302 5
2021-08-19 20.41 20.41 -1.01 19.4 20 19.4 5085 20 1147 19.4 1521 30407 4
2021-08-18 20.41 20.41 -0.41 20 20.5 20 6513 20 1015 19.36 2172 43691 7
2021-08-17 20.41 20.41 -20.41 0 0 0 700 22.4 873 20.5 0 0 0
2021-08-16 20.41 20.41 2.04 22.45 22.45 22.45 5446 22.45 662 20.25 54 1212 2
2021-08-15 20.41 20.41 2.04 22.45 22.45 20.2 0 0 5197 22.45 3650 81537 18
2021-08-11 19.07 20.41 1.9 20.97 20.97 19 0 0 24739 20.97 5799 118332 15
2021-08-10 19.07 19.07 -19.07 0 0 0 4020 19 2848 18.2 0 0 0
2021-08-09 17.86 19.07 0.21 18.07 19.64 18 3010 19.48 4438 18.06 6774 129159 22
2021-08-08 17.86 17.86 0.14 18 18 18 4144 18.9 5657 18 3123 56214 5
2021-08-05 17.86 17.86 -17.86 0 0 0 6654 18.7 4605 16.86 0 0 0
2021-08-04 17.86 17.86 0.49 18.35 18.35 18.35 4480 18.35 9795 17.51 3990 73217 6
2021-08-03 17.86 17.86 -0.46 17.4 18 17.4 5374 18 4845 17.5 1450 25555 5
2021-08-02 17.86 17.86 0.13 17.99 17.99 17.99 9234 18 7961 17.45 700 12593 1
2021-08-01 17.86 17.86 -17.86 0 0 0 8334 18 7141 17.36 0 0 0
2021-07-29 17.86 17.86 -0.52 17.34 17.34 17.34 8859 18.27 5722 17.33 700 12138 1
2021-07-28 17.86 17.86 -0.66 17.2 17.32 17.2 8959 18.25 6797 17.4 305 5258 2
2021-07-27 17.86 17.86 -0.56 17.3 18.35 17.3 9396 18.3 4896 17.3 1645 28548 4
2021-07-26 17.86 17.86 -0.46 17.4 18 17.4 9479 18.35 10098 17.44 600 10740 2
2021-07-25 17.86 17.86 0.19 18.05 18.9 17.78 2148 18.89 8245 18.05 4265 78095 11
2021-07-18 17.86 17.86 -0.46 17.4 17.78 17.39 6248 17.78 7330 17.41 465 8191 4
2021-07-15 17.86 17.86 -17.86 0 0 0 5826 17.3 7714 16.85 0 0 0
2021-07-14 17.86 17.86 -1.31 16.55 16.55 16.55 5826 17.3 3979 16.8 219 3624 1
2021-07-13 17.86 17.86 -1.73 16.13 17.75 16.13 7390 17.5 4579 16.55 550 9457 3
2021-07-12 17.86 17.86 -1.74 16.12 16.66 16.12 7390 17 2480 16.6 225 3735 2
2021-07-11 17.86 17.86 -1.74 16.12 16.12 16.12 6815 17 3123 16.6 68 1096 1
2021-07-08 17.86 17.86 -17.86 0 0 0 7752 16.99 2673 16.55 0 0 0
2021-07-07 0 17.86 0 0 0 0 6278 17 3073 16.7 0 0 0
2021-07-06 17.86 17.86 -1.11 16.75 16.75 16.7 6815 17 3673 16.7 644 10780 5
2021-07-05 17.86 17.86 -1.26 16.6 16.6 16.45 6800 17.2 5790 16.65 120 1983 3
2021-07-04 17.86 17.86 -17.86 0 0 0 6500 17.2 4810 16.51 0 0 0
2021-06-30 17.86 17.86 0.04 17.9 17.9 17.9 7341 17.79 3159 16.13 200 3580 1
2021-06-29 17.86 17.86 0.07 17.93 17.93 17.93 6155 17.93 2010 16.1 10 179 1
2021-06-28 17.86 17.86 -1.75 16.11 17 16.1 6702 17.93 2396 16.12 5283 85403 10
2021-06-27 17.86 17.86 -17.86 0 0 0 7490 17 2030 16.6 0 0 0
2021-06-24 17.86 17.86 -1.36 16.5 16.96 16.36 9295 17.97 3461 16.5 2287 38164 13
2021-06-23 17.86 17.86 -17.86 0 0 0 7570 18 844 16.88 0 0 0
2021-06-22 17.86 17.86 0.33 18.19 18.19 18.19 9038 18.19 5374 16.86 630 11460 3
2021-06-21 17.86 17.86 -1.18 16.68 17.1 16.68 15761 18.2 6415 16.85 659 11248 3
2021-06-20 17.86 17.86 -17.86 0 0 0 13761 18.5 4513 17 0 0 0
2021-06-17 17.86 17.86 0.99 18.85 18.85 18.85 11591 18.88 5704 16.52 300 5655 1
2021-06-16 17.86 17.86 -1.42 16.44 18.89 16.44 12933 18.69 2900 16.61 600 10599 2
2021-06-15 17.86 17.86 -1.25 16.61 16.61 16.3 7728 18 1536 16.61 350 5721 2
2021-06-14 17.86 17.86 -17.86 0 0 0 7428 18.89 3110 16.28 0 0 0
2021-06-13 17.86 17.86 0.89 18.75 18.75 18.75 13261 18.69 3848 16.53 300 5625 1
2021-06-10 17.86 17.86 -17.86 0 0 0 13111 18.49 5818 16.53 0 0 0
2021-06-09 17.86 17.86 -1.56 16.3 16.3 16.3 12043 18.94 3979 16.55 300 4890 1
2021-06-08 17.86 17.86 1.14 19 19 18.99 12259 18.97 3610 16.75 100 1899 2
2021-06-07 17.86 17.86 -17.86 0 0 0 11746 18.88 5290 16.87 0 0 0
2021-06-06 17.86 17.86 -17.86 0 0 0 11862 19 5760 16.87 0 0 0
2021-06-03 17.86 17.86 -1.05 16.81 19 16.74 10394 19 7866 16.87 1550 26641 4
2021-06-02 17.86 17.86 -17.86 0 0 0 10294 17.92 4590 16.72 0 0 0
2021-06-01 17.86 17.86 -17.86 0 0 0 8924 17.92 486 16.66 0 0 0
2021-05-31 17.86 17.86 -1.72 16.14 16.14 16.14 13219 17.92 5352 16.3 83 1340 2
2021-05-30 17.86 17.86 -1.54 16.32 18.55 16.32 11219 18.39 5504 16.34 1210 22264 6
2021-05-27 17.86 17.86 -0.86 17 17.02 17 9924 17.97 5668 16.36 5790 98449 6
2021-05-26 17.86 17.86 -0.06 17.8 17.8 16.19 12204 18 10546 17.05 2913 51203 4
2021-05-25 17.86 17.86 -1.59 16.27 17.05 16.1 8617 18.14 9331 16.71 2463 40512 11
2021-05-24 17.86 17.86 -0.81 17.05 17.81 17.05 8983 18.69 3604 17.05 3110 55361 4
2021-05-23 17.86 17.86 1.15 19.01 19.64 18.9 3595 19.45 5674 17.17 2717 52132 7
2021-05-20 17.86 17.86 -0.85 17.01 19.64 16.31 2450 19.3 3827 17.01 1167 20942 6
2021-05-19 17.86 17.86 -17.86 0 0 0 1250 19.64 2778 17.18 0 0 0
2021-05-18 17.86 17.86 1.78 19.64 19.64 18.01 1475 19.64 5671 18.01 3897 76450 24
2021-05-17 17.04 17.86 0.96 18 18 17 120 18.67 5140 15.53 10126 180881 18
2021-05-11 17.04 17.04 0.8 17.84 17.97 16.4 17758 17.84 10622 16.42 2620 45277 9
2021-05-10 17.04 17.04 -0.81 16.23 17 16 18732 17.07 15965 16.41 2501 42296 6
2021-05-09 17.04 17.04 -0.44 16.6 16.6 16 15238 17 10776 15.56 3219 52285 4
2021-05-06 17.04 17.04 -0.05 16.99 17 16 14793 16.97 10703 16.03 5445 90170 12
2021-05-05 17.04 17.04 -17.04 0 0 0 17867 16 1140 15.5 0 0 0
2021-05-04 17.04 17.04 -1.34 15.7 15.7 15.7 17967 16 1140 15.5 800 12560 2
2021-04-28 17.04 17.04 -17.04 0 0 0 19078 16 643 15.5 0 0 0
2021-04-27 17.04 17.04 -1.07 15.97 15.97 15.35 18077 16 692 15.97 378 6000 3
2021-04-26 17.04 17.04 -17.04 0 0 0 18397 15.96 638 15.34 0 0 0
2021-04-25 17.04 17.04 -17.04 0 0 0 18452 15.97 3788 15.37 0 0 0
2021-04-22 17.04 17.04 -17.04 0 0 0 19398 15.97 2638 15.35 0 0 0
2021-04-21 17.04 17.04 -17.04 0 0 0 18952 15.98 638 15.34 0 0 0
2021-04-20 17.04 17.04 -1.7 15.34 15.35 15.34 18702 16 1838 15.35 500 7673 2
2021-04-19 17.04 17.04 -17.04 0 0 0 18532 16 2888 15.35 0 0 0
2021-04-18 17.04 17.04 -1.7 15.34 15.34 15.34 19312 16 888 15.34 209 3206 3
2021-04-15 17.04 17.04 -1.7 15.34 15.34 15.34 17641 16.25 3097 15.34 1000 15340 2
2021-04-14 17.04 17.04 -1.7 15.34 15.45 15.34 17441 16.25 97 15.34 1100 16877 5
2021-04-13 17.04 17.04 -0.7 16.34 16.34 16.34 17441 16.33 1007 15.36 95 1552 1
2021-04-12 17.04 17.04 -17.04 0 0 0 17536 16.35 1000 15.34 0 0 0
2021-04-11 17.04 17.04 -17.04 0 0 0 17536 16.45 0 0 0 0 0
2021-04-08 17.04 17.04 -17.04 0 0 0 17644 16.49 0 0 0 0 0
2021-04-07 17.04 17.04 -1.7 15.34 16.77 15.34 17606 16.67 0 0 2310 35853 7
2021-04-06 17.04 17.04 -1.7 15.34 15.34 15.34 17417 16 0 0 1000 15340 2
2021-04-05 17.04 17.04 -1.7 15.34 16 15.34 17342 16 243 15.34 1200 18494 5
2021-04-04 17.04 17.04 -17.04 0 0 0 17335 15.5 1343 15.37 0 0 0
2021-04-01 17.04 17.04 -17.04 0 0 0 17335 16 1343 15.36 0 0 0
2021-03-31 17.04 17.04 -17.04 0 0 0 16555 16.7 254 15.7 0 0 0
2021-03-30 17.04 17.04 -17.04 0 0 0 17567 16.75 1164 15.35 0 0 0
2021-03-29 17.04 17.04 -17.04 0 0 0 16197 16.78 1164 15.35 0 0 0
2021-03-28 17.04 17.04 -17.04 0 0 0 16267 16.77 83 15.34 0 0 0
2021-03-25 17.04 17.04 -1.7 15.34 15.34 15.34 16090 16.78 4 15.7 1000 15340 2
2021-03-24 17.04 17.04 -1.7 15.34 15.35 15.34 15882 16.82 0 0 3855 59138 12
2021-03-23 17.04 17.04 -0.32 16.72 16.72 15.34 16072 16.72 1000 15.34 3000 46041 7
2021-03-22 17.04 17.04 -1.24 15.8 16.81 15.34 16096 15.8 1000 15.34 3007 46725 14
2021-03-21 17.04 17.04 -17.04 0 0 0 16653 15.99 846 15.34 0 0 0
2021-03-18 17.04 17.04 -17.04 0 0 0 16653 15.99 846 15.34 0 0 0
2021-03-17 17.04 17.04 -1.64 15.4 15.4 15.35 16653 16.46 846 15.34 62 953 3
2021-03-16 17.04 17.04 -17.04 0 0 0 16653 16.47 846 15.34 0 0 0
2021-03-15 17.04 17.04 -17.04 0 0 0 16653 16.76 846 15.34 0 0 0
2021-03-14 17.04 17.04 -17.04 0 0 0 12578 16.77 846 15.34 0 0 0
2021-03-11 17.04 17.04 -1.02 16.02 16.02 16.02 12578 16.77 1846 15.34 2000 32040 3
2021-03-10 17.04 17.04 -0.55 16.49 16.49 15.69 12190 16.49 2851 15.84 939 14743 3
2021-03-09 17.04 17.04 -1.45 15.59 15.59 15.59 12202 16.49 2778 15.69 68 1060 1
2021-03-08 17.04 17.04 -1.24 15.8 15.82 15.8 12005 16.49 1846 15.34 1227 19391 8
2021-03-07 17.04 17.04 -0.14 16.9 16.9 15.56 11820 16.89 1846 15.34 2256 36239 5
2021-03-04 17.04 17.04 -17.04 0 0 0 11710 16.9 1846 15.34 0 0 0
2021-03-03 17.04 17.04 -1.54 15.5 16.95 15.5 11660 16.9 1846 15.34 265 4202 2
2021-03-02 17.04 17.04 -1.7 15.34 16.32 15.34 11560 16.97 1846 15.34 2924 46029 16
2021-03-01 17.04 17.04 -17.04 0 0 0 8660 16.99 2189 16.3 0 0 0
2021-02-28 17.04 17.04 -17.04 0 0 0 8660 16.99 2180 16.3 0 0 0
2021-02-25 17.04 17.04 -17.04 0 0 0 8660 17 3552 16.31 0 0 0
2021-02-24 17.04 17.04 -17.04 0 0 0 8660 17 3485 16.3 0 0 0
2021-02-23 17.04 17.04 -0.04 17 17.77 17 8010 17.78 3485 16.3 1000 17077 3
2021-02-22 17.04 17.04 -0.68 16.36 16.38 16.36 7940 17.78 3465 16.3 408 6679 4
2021-02-21 17.04 17.04 0.74 17.78 17.8 16.7 7940 17.78 3547 16.34 5475 93554 10
2021-02-18 17.04 17.04 -17.04 0 0 0 8790 17.75 3567 16.34 0 0 0
2021-02-17 17.04 17.04 -17.04 0 0 0 8790 17.75 3567 16.34 0 0 0
2021-02-16 17.04 17.04 -17.04 0 0 0 8290 17.78 3717 16.53 0 0 0
2021-02-15 17.04 17.04 -0.64 16.4 17 16.4 8290 17.78 1567 16.3 3107 51714 7
2021-02-14 17.04 17.04 -0.04 17 17 17 6330 17.79 5870 16.41 326 5542 2
2021-02-11 17.04 17.04 -17.04 0 0 0 6336 17 5465 16.4 0 0 0
2021-02-10 17.04 17.04 -17.04 0 0 0 6256 17 5965 16.41 0 0 0
2021-02-09 17.04 17.04 -17.04 0 0 0 6336 17 5965 16.41 0 0 0
2021-02-08 17.04 17.04 0.76 17.8 17.8 17.79 6330 17.78 5797 16.4 2020 35955 5
2021-02-07 17.04 17.04 0.46 17.5 17.5 17.5 8250 17.8 6160 16.71 2000 35000 5
2021-02-04 17.04 17.04 -0.04 17 17 17 6250 17.99 5430 16.4 1700 28900 2
2021-02-03 17.04 17.04 -17.04 0 0 0 6250 18 6730 16.4 0 0 0
2021-02-02 17.04 17.04 -17.04 0 0 0 6250 18 4780 16.4 0 0 0
2021-02-01 17.04 17.04 -17.04 0 0 0 8900 18 5730 16.4 0 0 0
2021-01-31 17.04 17.04 -17.04 0 0 0 8614 18 4780 16.4 0 0 0
2021-01-27 17.04 17.04 -0.5 16.54 17.01 16.54 10400 17 6279 16.54 1200 19935 3
2021-01-26 17.04 17.04 -17.04 0 0 0 10400 17.9 7094 17.01 0 0 0
2021-01-25 17.04 17.04 -17.04 0 0 0 10400 17.9 6094 17.01 0 0 0
2021-01-24 17.04 17.04 -17.04 0 0 0 6050 17.99 6644 17.01 0 0 0
2021-01-21 17.04 17.04 -17.04 0 0 0 6014 18 6644 17.01 0 0 0
2021-01-20 17.04 17.04 -0.03 17.01 17.01 17.01 6014 18 5541 17.01 36 612 1
2021-01-19 17.04 17.04 -17.04 0 0 0 5964 18 4377 17.01 0 0 0
2021-01-18 17.04 17.04 0.96 18 18 16.54 964 18.73 5577 17.01 60 1007 3
2021-01-17 17.04 17.04 1.69 18.73 18.74 17.97 964 18.73 4417 16.54 2529 45822 8
2021-01-14 17.04 17.04 0.95 17.99 18.48 17.99 1807 17.97 4177 16.4 350 6388 3
2021-01-13 17.04 17.04 -0.04 17 17 16.5 1393 18.49 4177 16.4 1060 17596 5
2021-01-12 17.04 17.04 -17.04 0 0 0 1393 18.72 4234 16.54 0 0 0
2021-01-11 17.04 17.04 -17.04 0 0 0 1515 18 4234 16.54 0 0 0
2021-01-10 17.04 17.04 -0.5 16.54 16.54 16.54 1515 18 4234 16.54 50 827 1
2021-01-06 17.05 17.04 0 17.05 17.05 16.51 1450 18.74 4284 16.54 8488 144675 3
2021-01-05 17.05 17.05 -17.05 0 0 0 1250 18.5 4812 16.51 0 0 0
2021-01-04 17.05 17.05 -17.05 0 0 0 750 18.75 4891 16.51 0 0 0
2021-01-03 17.05 17.05 -0.04 17.01 17.05 17.01 750 16.99 3668 16.5 4282 72867 4
2020-12-31 17.05 17.05 -17.05 0 0 0 750 18.75 5742 17.01 0 0 0
2020-12-30 17.05 17.05 -17.05 0 0 0 1750 18.73 3242 16.51 0 0 0
2020-12-29 17.05 17.05 -17.05 0 0 0 3750 18.73 3092 16.5 0 0 0
2020-12-28 17.05 17.05 -17.05 0 0 0 3750 18.73 3092 16.5 0 0 0
2020-12-27 17.05 17.05 -17.05 0 0 0 3750 18.73 3092 16.5 0 0 0
2020-12-24 17.05 17.05 -17.05 0 0 0 3750 18.73 92 16.5 0 0 0
2020-12-23 17.05 17.05 -17.05 0 0 0 3750 18.73 35 16.5 0 0 0
2020-12-22 17.05 17.05 -17.05 0 0 0 0 0 95 16.5 0 0 0
2020-12-21 18.92 17.05 -1.87 17.05 17.06 17.03 1500 20.79 0 0 6050 103148 4
2020-12-20 20.83 18.92 -1.78 19.05 19.06 18.81 730 22.89 0 0 32900 622350 44
2020-12-17 20.83 20.83 0.17 21 22.91 18.75 730 22.89 0 0 1194 25779 9
2020-12-16 20.83 20.83 2.08 22.91 22.91 22.91 0 0 0 0 175 4009 1
2020-12-15 19.1 20.83 1.9 21 21 20.24 0 0 13230 18.12 6155 128216 18
2020-12-14 19.1 19.1 0.9 20 20.4 20 2585 20.25 13230 18.12 101 2024 2
2020-12-13 19.1 19.1 1.29 20.39 20.39 19 2560 20.69 13230 18.12 2692 52861 5
2020-12-10 19.1 19.1 -0.1 19 19 18.9 2729 19 13330 18.12 1096 20815 7
2020-12-09 19.1 19.1 -0.2 18.9 18.9 18.9 3911 18.9 12985 18.1 1000 18900 1
2020-12-08 19.1 19.1 -19.1 0 0 0 4934 18.88 13285 18.1 0 0 0
2020-12-07 19.1 19.1 -0.12 18.98 18.98 18.98 2934 18.88 12985 18.06 21 399 2
2020-12-06 19.1 19.1 -19.1 0 0 0 2955 18.98 12285 18.04 0 0 0
2020-12-03 19.1 19.1 -1.05 18.05 18.05 18.05 2911 19.37 12285 18.04 86 1552 1
2020-12-02 19.1 19.1 -1.1 18 18 18 2955 19.19 10785 18.03 50 900 1
2020-12-01 19.1 19.1 0.29 19.39 19.39 19.39 2955 19.19 10335 18 11 213 1
2020-11-30 19.1 19.1 -0.95 18.15 18.15 18.15 2906 19.49 10340 18 50 908 1
2020-11-29 19.1 19.1 -0.95 18.15 18.15 18.15 3106 19.49 10190 18.15 10 182 1
2020-11-26 19.1 19.1 0.69 19.79 19.79 19.79 3051 19.8 10375 18.15 30 594 3
2020-11-25 19.44 19.1 0.45 19.89 19.89 18.11 4161 19.79 400 18.15 8442 161265 18
2020-11-24 19.44 19.44 -1.43 18.01 18.01 18.01 4201 19.28 700 17.85 50 901 1
2020-11-23 19.44 19.44 -1.82 17.62 18.15 17.62 4201 19.28 265 17.7 2585 46699 11
2020-11-22 19.52 19.44 -1.41 18.11 19.52 18.11 3751 19.51 2550 17.82 16060 312217 4
2020-11-19 19.52 19.52 -0.02 19.5 19.5 19.5 4115 19.9 2200 17.71 30 585 2
2020-11-18 19.52 19.52 0.37 19.89 20.34 19.89 866 20.34 2200 17.71 511 10169 2
2020-11-17 19.52 19.52 0.82 20.34 20.34 19.9 1877 19.89 2500 17.71 123 2475 2
2020-11-16 19.52 19.52 -19.52 0 0 0 1300 19.89 2500 17.71 0 0 0
2020-11-15 18.58 19.52 1.15 19.73 19.9 17.25 300 19.9 3493 17.36 2666 52053 10
2020-11-12 18.58 18.58 1.16 19.74 19.74 19.74 858 19.74 3693 17.25 3 59 1
2020-11-11 18.58 18.58 1.01 19.59 19.59 18.11 1301 19.74 3625 17.25 757 14785 2
2020-11-10 18.58 18.58 1.02 19.6 19.6 19.6 1467 19.59 3625 18.01 100 1960 1
2020-11-09 18.58 18.58 0.17 18.75 18.75 17.3 1467 19.9 2374 17.62 821 15355 4
2020-11-08 18.58 18.58 -18.58 0 0 0 1817 19 2405 17.61 0 0 0
2020-11-05 18.58 18.58 0.42 19 19 19 1817 19 2405 17.61 200 3800 1
2020-11-04 18.58 18.58 0.42 19 19 19 2471 19 2405 17.56 1010 19190 2
2020-11-03 18.58 18.58 1.36 19.94 19.97 19.94 3181 19 2405 17.5 102 2034 2
2020-11-02 18.58 18.58 -1.46 17.12 17.15 17.12 827 19.98 5165 17.11 1200 20574 2
2020-11-01 18.58 18.58 -1.52 17.06 17.2 17.06 827 19.98 5165 17.06 195 3335 2
2020-10-28 16.92 18.58 0.19 17.11 18.61 17 0 0 1950 16.5 13112 243666 16
2020-10-27 16.92 16.92 1.56 18.48 18.48 17.28 495 18.61 2036 18.48 1047 18211 6
2020-10-26 16.22 16.92 0.78 17 17 16.4 149 17.37 2550 16.11 3050 51610 9
2020-10-25 16.02 16.22 0.43 16.45 16.45 16 35 17.44 1950 16 1950 31628 3
2020-10-22 17.01 16.02 -0.98 16.03 17 16 35 17.44 0 0 15625 250346 11
2020-10-21 17.61 17.01 -0.61 17 17.1 17 3672 17 2114 16.16 3050 51895 8
2020-10-20 17.61 17.61 -0.01 17.6 17.6 17.6 5551 18.89 4057 17.02 600 10560 1
2020-10-19 17.61 17.61 -0.06 17.55 17.55 17.55 4516 18.99 4057 17.02 955 16760 1
2020-10-18 17.61 17.61 -17.61 0 0 0 4516 18.99 4057 17.02 0 0 0
2020-10-15 17.61 17.61 -17.61 0 0 0 4516 18.99 4057 17.02 0 0 0
2020-10-14 18.51 17.61 0.19 18.7 18.97 17.15 4641 18.99 4107 17.11 1726 30401 6
2020-10-13 18.51 18.51 -18.51 0 0 0 4652 18.97 4107 17.26 0 0 0
2020-10-12 18.72 18.51 -1.4 17.32 19.5 17.32 5617 18.99 2057 17.26 2500 46284 7
2020-10-11 17.02 18.72 1.7 18.72 18.72 18.7 0 0 4123 17.26 5735 107353 17
2020-10-07 15.71 17.02 1.57 17.28 17.28 16.5 0 0 8000 15.51 43055 732881 50
2020-10-06 15.71 15.71 0.19 15.9 17.25 15.9 57 17.27 8277 15.51 121 2022 5
2020-10-05 15.71 15.71 -15.71 0 0 0 57 17.27 4277 15.2 0 0 0
2020-10-04 15.71 15.71 -0.4 15.31 15.31 15.31 57 17.27 4077 15.15 25 383 1
2020-10-01 15.82 15.71 -0.24 15.58 16.1 15.51 0 0 4160 15.15 12701 199491 11
2020-09-30 16.27 15.82 -0.47 15.8 16.2 15.57 770 17.46 4160 15.15 2821 44626 4
2020-09-29 16.27 16.27 0.48 16.75 16.75 16.75 770 17.48 4160 15.15 184 3082 1
2020-09-28 16.27 16.27 -0.91 15.36 16.49 15.07 713 17.5 4077 15.15 1423 23376 5
2020-09-27 16.3 16.27 -1.28 15.02 16.31 15.02 0 0 3766 15 3410 55494 6
2020-09-24 18.07 16.3 -0.28 17.79 17.79 16.27 934 19.49 2000 16.27 4466 72794 10
2020-09-23 18.07 18.07 0.42 18.49 18.5 18.49 50 19.79 0 0 850 15724 2
2020-09-22 16.62 18.07 1.66 18.28 18.28 16 0 0 18759 15.17 16754 302765 40
2020-09-21 16.62 16.62 -0.12 16.5 18 16.5 1528 18 18759 15.17 1043 17274 3
2020-09-20 15.11 16.62 1.51 16.62 16.62 16.62 0 0 18759 15.5 4258 70767 10
2020-09-17 13.74 15.11 1.37 15.11 15.11 15.11 0 0 14248 15.11 2241 33862 3
2020-09-16 13.74 13.74 1.37 15.11 15.11 15.11 0 0 17389 15.11 1232 18616 3
2020-09-15 13.74 13.74 -13.74 0 0 0 0 0 5389 13.15 0 0 0
2020-09-14 12.92 13.74 1.29 14.21 14.21 13.47 0 0 5318 13.13 11611 159526 21
2020-09-13 12.92 12.92 -0.06 12.86 12.86 12.86 3920 13.47 2274 12.85 500 6430 2
2020-09-10 12.92 12.92 0.08 13 13 13 3920 13.47 2124 12.85 2000 26000 2
2020-09-09 13.53 12.92 -0.53 13 13.02 12.85 5470 13.69 1933 12.85 5742 74206 9
2020-09-08 13.53 13.53 -13.53 0 0 0 2870 14 6948 13.02 0 0 0
2020-09-02 13.53 13.53 -0.03 13.5 13.5 13.5 2770 14 7474 13.01 200 2700 1
2020-09-01 13.55 13.53 -0.1 13.45 13.7 13.45 2835 14 7409 13 6010 81333 10
2020-08-31 13.66 13.55 -0.11 13.55 13.55 13.55 5485 13.55 6883 13 3000 40650 3
2020-08-30 13.48 13.66 0.03 13.51 13.76 13.51 2970 14.4 7224 13 3428 46821 4
2020-08-27 13.48 13.48 -13.48 0 0 0 4250 13.76 5224 12.91 0 0 0
2020-08-26 13.48 13.48 -13.48 0 0 0 4250 13.76 5224 12.91 0 0 0
2020-08-25 13.5 13.48 -0.2 13.3 13.55 13.3 4250 13.86 5219 13 2720 36656 3
2020-08-24 13.5 13.5 -0.28 13.22 13.22 13.22 5900 13.95 4119 13 140 1850 2
2020-08-23 13.5 13.5 -0.34 13.16 13.16 13.16 5900 13.95 4119 13 50 658 1
2020-08-19 13.5 13.5 -13.5 0 0 0 6100 13.95 4013 13.05 0 0 0
2020-08-18 13.5 13.5 0.45 13.95 13.95 12.94 6100 13.95 4013 13.05 150 2042 2
2020-08-17 13.5 13.5 -13.5 0 0 0 6200 13.95 4000 12.94 0 0 0
2020-08-16 13.04 13.5 0.46 13.5 13.5 13.5 3000 14.02 5000 12.94 2289 30902 1
2020-08-13 13.04 13.04 -13.04 0 0 0 4389 13.5 4900 12.9 0 0 0
2020-08-12 13.04 13.04 -13.04 0 0 0 3889 13.85 5208 13.25 0 0 0
2020-08-11 13.04 13.04 0.07 13.11 13.11 13.11 3889 13.85 4900 12.9 500 6555 1
2020-08-10 12.82 13.04 -0.02 12.8 13.31 12.8 2289 14.1 3228 12.8 3000 39114 5
2020-08-09 12.82 12.82 -12.82 0 0 0 2289 14.1 3686 13.31 0 0 0
2020-08-06 12.82 12.82 1.28 14.1 14.1 14.09 2289 14.1 4686 13.31 864 12181 4
2020-08-05 12.82 12.82 -12.82 0 0 0 3000 14.1 3603 13.25 0 0 0
2020-08-04 12.82 12.82 1.28 14.1 14.1 14.04 0 0 3603 13.34 1885 26549 6
2020-07-29 12.82 12.82 1.22 14.04 14.1 14.02 0 0 3603 13.21 1050 14752 6
2020-07-28 12.82 12.82 -12.82 0 0 0 525 14.02 3124 13.15 0 0 0
2020-07-27 12.82 12.82 -12.82 0 0 0 525 14.02 3124 13.13 0 0 0
2020-07-26 12.82 12.82 -12.82 0 0 0 525 14.03 2624 13.11 0 0 0
2020-07-22 12.82 12.82 -12.82 0 0 0 525 14.03 2724 13.11 0 0 0
2020-07-21 12.82 12.82 1.21 14.03 14.03 14.03 159 14.03 2724 13.11 375 5262 3
2020-07-20 12.82 12.82 1.27 14.09 14.09 14.09 504 14.03 2504 12.9 1000 14090 1
2020-07-19 12.82 12.82 -12.82 0 0 0 504 14.1 2000 12.8 0 0 0
2020-07-16 14.2 12.82 -1.42 12.78 12.91 12.78 460 15.5 2000 12.8 5196 66627 6
2020-07-15 15.54 14.2 -1.54 14 14.31 14 918 15.97 0 0 2804 39805 4
2020-07-14 15.54 15.54 -15.54 0 0 0 918 15.99 504 14.3 0 0 0
2020-07-13 15.54 15.54 0 15.54 15.54 15.5 705 15.99 504 14.3 145 2249 2
2020-07-12 15.54 15.54 -15.54 0 0 0 750 15.54 1254 14.12 0 0 0
2020-07-09 15 15.54 0.54 15.54 15.55 15.5 664 15.99 3295 14.11 3754 58353 6
2020-07-08 15 15 -15 0 0 0 1152 15.9 3295 14.01 0 0 0
2020-07-07 15 15 0 15 15 15 1052 15.94 3945 13.83 3025 45375 2
2020-07-06 14.8 15 0.2 15 15 14.99 877 15.94 3080 14.1 3534 53007 3
2020-07-05 14.8 14.8 -14.8 0 0 0 3666 15 3635 14.05 0 0 0
2020-06-30 14.8 14.8 0.4 15.2 15.2 15.09 417 15.94 3223 14.46 1790 27206 11
2020-06-29 14.8 14.8 -0.8 14 14 14 3372 15.3 3795 13.72 1000 14000 2
2020-06-28 14.8 14.8 -14.8 0 0 0 3372 15.3 472 13.35 0 0 0
2020-06-25 14.8 14.8 -14.8 0 0 0 2897 15.32 1472 13.53 0 0 0
2020-06-24 14.8 14.8 -0.7 14.1 14.1 14.1 3072 15.27 1272 14.25 15 212 1
2020-06-23 14.8 14.8 0.55 15.35 15.35 13.87 3057 15.35 1872 13.41 834 11705 6
2020-06-22 15.41 14.8 0.09 15.5 15.5 14.03 3148 15.47 350 14.03 3375 49945 6
2020-06-21 15.41 15.41 -15.41 0 0 0 4738 15.5 1899 14.1 0 0 0
2020-06-18 15.41 15.41 -0.41 15 15 15 6738 15.96 1599 14.03 100 1500 1
2020-06-17 15.41 15.41 -15.41 0 0 0 6234 15.97 1095 14.03 0 0 0
2020-06-16 15.41 15.41 -15.41 0 0 0 6649 15.98 900 14.03 0 0 0
2020-06-15 15.41 15.41 -1.38 14.03 14.03 14.03 6649 15.98 900 14.03 300 4209 1
2020-06-14 15.41 15.41 0.59 16 16 16 6460 15.99 1200 14.03 1 16 1
2020-06-11 15.41 15.41 -15.41 0 0 0 3461 16.25 1200 14.03 0 0 0
2020-06-10 15.41 15.41 -1.4 14.01 16.47 14.01 3561 16.47 1200 14.03 288 4049 8
2020-06-09 15.41 15.41 1.06 16.47 16.48 16.47 3641 16.44 0 0 20 330 2
2020-06-08 15.41 15.41 1.07 16.48 16.48 14 1661 16.48 0 0 55 845 4
2020-06-07 15.41 15.41 1.13 16.54 16.54 16.54 1516 16.48 0 0 20 330 2
2020-06-04 15.41 15.41 1.03 16.44 16.44 16 1056 16.6 1010 14 80 1309 2
2020-06-03 15.41 15.41 1.03 16.44 16.44 16.44 1033 16.44 1010 14 240 3945 3
2020-06-02 15.41 15.41 0 15.41 15.41 15.41 1000 16.5 1000 13.87 1001 15425 1
2020-05-31 15.41 15.41 0.09 15.5 15.5 14.25 500 16.9 71 14.24 505 7203 2
2020-05-17 15.41 15.41 -15.41 0 0 0 957 16.9 500 14 0 0 0
2020-05-14 14.02 15.41 1.4 15.42 15.42 15.38 0 0 900 14 2111 32531 3
2020-05-13 14.02 14.02 -14.02 0 0 0 496 15.38 400 13 0 0 0
2020-05-12 14.02 14.02 1.4 15.42 15.42 15.42 496 15.4 1400 13 4 62 1
2020-05-11 14.02 14.02 -14.02 0 0 0 500 15.42 1950 13 0 0 0
2020-05-10 14.02 14.02 -14.02 0 0 0 0 0 1949 13 0 0 0
2020-05-07 14.1 14.02 -0.05 14.05 14.06 14 0 0 1450 13.51 6886 96522 12
2020-05-06 14.1 14.1 -14.1 0 0 0 0 0 1950 13.07 0 0 0
2020-05-05 14.1 14.1 1.4 15.5 15.5 15.5 0 0 1950 13.05 800 12400 1
2020-05-04 14.1 14.1 1.4 15.5 15.5 15 0 0 1450 13.04 750 11500 3
2020-05-03 14.1 14.1 0.9 15 15 15 50 15 950 13.01 1950 29250 2
2020-04-30 14.1 14.1 -14.1 0 0 0 0 0 1660 14.28 0 0 0
2020-04-29 14.1 14.1 -14.1 0 0 0 0 0 1860 14.26 0 0 0
2020-04-28 14.1 14.1 1.4 15.5 15.5 15.5 0 0 2160 14.25 615 9533 2
2020-04-27 14.1 14.1 1.4 15.5 15.5 15.5 0 0 2160 14.2 500 7750 1
2020-04-26 14.1 14.1 1.41 15.51 15.51 15.51 0 0 2135 14.11 1000 15510 1
2020-04-23 14.1 14.1 1.41 15.51 15.51 15.5 0 0 1510 13.01 847 13134 2
2020-04-22 14.1 14.1 0 14.1 14.1 14.1 0 0 900 13 400 5640 1
2020-04-21 13.45 14.1 0.65 14.1 14.1 14.1 400 14.1 3100 12.8 2600 36660 2
2020-04-16 13.45 13.45 -0.85 12.6 12.6 12.6 0 0 3600 12.8 500 6300 1
2020-04-15 13.45 13.45 -13.45 0 0 0 0 0 2900 12.55 0 0 0
2020-04-14 13.45 13.45 -13.45 0 0 0 0 0 2900 12.54 0 0 0
2020-04-13 13.45 13.45 -13.45 0 0 0 0 0 2900 12.52 0 0 0
2020-04-12 13.45 13.45 1.34 14.79 14.79 14.79 0 0 2900 12.31 500 7395 1
2020-04-09 13.45 13.45 0.55 14 14 13.45 500 14 2400 12.26 900 12490 3
2020-04-08 13.45 13.45 0.55 14 14 13.45 300 14 2000 12.16 300 4090 2
2020-04-07 13.45 13.45 -13.45 0 0 0 0 0 2000 12.16 0 0 0
2020-04-06 13.45 13.45 -13.45 0 0 0 0 0 2000 12.16 0 0 0
2020-04-05 13.45 13.45 -13.45 0 0 0 0 0 2150 12.43 0 0 0
2020-04-02 13.45 13.45 -13.45 0 0 0 0 0 2150 12.43 0 0 0
2020-04-01 13.45 13.45 -13.45 0 0 0 0 0 2350 12.46 0 0 0
2020-03-31 13.45 13.45 -13.45 0 0 0 79 14.78 2200 12.42 0 0 0
2020-03-30 13.45 13.45 -13.45 0 0 0 79 14.78 3380 12.4 0 0 0
2020-03-29 13.45 13.45 0.89 14.34 14.34 14.34 174 14.75 3480 12.5 6 86 1
2020-03-26 13.45 13.45 -13.45 0 0 0 79 14.78 3280 12.31 0 0 0
2020-03-25 13.45 13.45 -13.45 0 0 0 79 14.78 5280 12.29 0 0 0
2020-03-24 13.45 13.45 0.3 13.75 13.75 13.75 79 14.78 5180 12.23 1425 19595 3
2020-03-23 13.45 13.45 0.3 13.75 13.75 13.7 1104 13.75 5100 12.17 2150 29554 2
2020-03-22 13.45 13.45 0.3 13.75 13.75 12.15 3038 13.75 1000 12.11 2201 29944 3
2020-03-19 13.45 13.45 -13.45 0 0 0 38 14.79 1100 12.19 0 0 0
2020-03-18 13.45 13.45 -13.45 0 0 0 79 14.78 1000 12.11 0 0 0
2020-03-17 13.45 13.45 0.3 13.75 13.75 13.74 79 14.78 0 0 2065 28390 2
2020-03-16 13.45 13.45 0.3 13.75 13.75 13.4 1794 13.75 0 0 2150 29200 7
2020-03-15 13.45 13.45 0.3 13.75 13.75 12.27 544 13.75 0 0 2250 29684 5
2020-03-11 13.45 13.45 0.3 13.75 13.75 13.74 1903 13.75 150 12.21 2100 28864 2
2020-03-10 13.45 13.45 -13.45 0 0 0 5038 14.15 150 12.16 0 0 0
2020-03-09 13.45 13.45 -1.34 12.11 12.48 12.11 5000 14.75 0 0 175 2156 2
2020-03-08 13.45 13.45 -13.45 0 0 0 0 0 1100 12.48 0 0 0
2020-03-05 13.45 13.45 -13.45 0 0 0 0 0 1175 12.4 0 0 0
2020-03-04 13.45 13.45 -1.34 12.11 12.79 12.11 0 0 1160 12.3 100 1237 2
2020-03-03 13.45 13.45 1.34 14.79 14.79 14.35 0 0 0 0 325 4729 4
2020-03-02 13.45 13.45 -13.45 0 0 0 325 14.35 300 12.17 0 0 0
2020-03-01 13.45 13.45 -13.45 0 0 0 325 14.35 0 0 0 0 0
2020-02-27 13.45 13.45 -13.45 0 0 0 325 14.35 0 0 0 0 0
2020-02-26 13.45 13.45 0.9 14.35 14.35 14.34 325 14.35 0 0 1000 14345 2
2020-02-12 13.45 13.45 0.2 13.65 13.65 13.65 2000 14.44 300 12.72 1000 13650 2
2020-02-11 13.45 13.45 0.2 13.65 13.65 13.65 2000 14.44 300 12.68 1000 13650 1
2020-02-10 13.45 13.45 -13.45 0 0 0 1000 13.65 300 12.58 0 0 0
2020-02-09 13.45 13.45 -13.45 0 0 0 1000 13.65 300 12.58 0 0 0
2020-02-06 13.45 13.45 -13.45 0 0 0 0 0 300 12.54 0 0 0
2020-01-16 13.24 13.24 -13.24 0 0 0 288 14.56 145 12.31 0 0 0
2020-01-15 13.24 13.24 -0.99 12.25 12.25 12.25 38 14.56 175 12.27 200 2450 1
2020-01-14 13.24 13.24 -13.24 0 0 0 38 14.56 83 12.01 0 0 0
2020-01-13 13.24 13.24 -13.24 0 0 0 38 14.56 25 11.95 0 0 0
2019-12-12 13.15 13.15 -13.15 0 0 0 234 14.1 15 12.3 0 0 0
2019-12-11 13.15 13.15 -13.15 0 0 0 75 14.1 15 12.3 0 0 0
2019-12-10 13.15 13.15 -13.15 0 0 0 75 14.1 15 12.3 0 0 0
2019-12-09 13.15 13.15 -13.15 0 0 0 551 14 15 12.3 0 0 0
2019-12-08 13.15 13.15 -13.15 0 0 0 151 14.1 15 12.3 0 0 0
2019-12-05 13.15 13.15 -0.85 12.3 12.85 12.3 151 14.1 0 0 150 1851 3
2019-12-04 13.15 13.15 0 13.15 13.15 13.15 234 14.1 10 12.85 5000 65750 1
2019-12-03 13.52 13.15 -0.37 13.15 13.15 13.15 301 14.1 10 12.85 3000 39450 1
2019-12-02 13.52 13.52 -13.52 0 0 0 151 14.68 10 12.85 0 0 0
2019-12-01 13.52 13.52 -13.52 0 0 0 2601 13.75 960 12.85 0 0 0
2019-11-28 13.52 13.52 0.13 13.65 14.68 13.65 2601 13.75 10 12.85 325 4462 3
2019-11-27 13.52 13.52 -13.52 0 0 0 176 14.68 10 12.85 0 0 0
2019-11-26 13.52 13.52 -13.52 0 0 0 176 14.68 10 12.85 0 0 0
2019-11-25 13.52 13.52 1.27 14.79 14.79 14.79 176 14.68 10 12.85 50 740 3
2019-11-24 13.52 13.52 -13.52 0 0 0 126 14.79 10 12.85 0 0 0
2019-11-21 13.52 13.52 -13.52 0 0 0 126 14.79 10 12.85 0 0 0
2019-11-20 13.52 13.52 -0.49 13.03 13.07 13.03 126 14.79 10 12.85 118 1541 3
2019-11-19 13.52 13.52 -13.52 0 0 0 1526 13.07 245 13.01 0 0 0
2019-11-18 13.52 13.52 -13.52 0 0 0 1426 13.65 245 13.01 0 0 0
2019-11-17 13.52 13.52 -0.44 13.08 13.08 13.08 76 14.84 245 13.01 300 3924 1
2019-11-14 13.52 13.52 0.03 13.55 13.55 13.54 276 14.79 245 13.07 1275 17275 3
2019-11-13 13.52 13.52 -0.51 13.01 13.01 13.01 1651 14.01 245 13 151 1965 2
2019-11-12 13.52 13.52 -13.52 0 0 0 276 14.79 245 13 0 0 0
2019-11-11 13.52 13.52 -13.52 0 0 0 276 14.79 245 13.1 0 0 0
2019-11-07 13.52 13.52 -13.52 0 0 0 276 14.79 245 13.1 0 0 0
2019-11-06 13.52 13.52 -0.38 13.14 13.14 13.14 276 14.79 745 13.13 25 329 1
2019-11-05 13.52 13.52 -13.52 0 0 0 76 14.87 745 13.13 0 0 0
2019-11-04 14.23 13.52 1.42 15.65 15.65 13.15 0 0 900 13.16 2380 32185 5
2019-11-03 14.23 14.23 -14.23 0 0 0 200 15.65 650 13.13 0 0 0
2019-10-31 14.23 14.23 -0.98 13.25 13.25 13.25 200 15.65 150 12.94 210 2783 1
2019-10-30 14.23 14.23 -14.23 0 0 0 1212 14.59 150 12.94 0 0 0
2019-10-29 14.23 14.23 -14.23 0 0 0 712 15.6 60 12.86 0 0 0
2019-10-28 14.23 14.23 -14.23 0 0 0 200 15.65 50 12.86 0 0 0
2019-10-27 14.23 14.23 -14.23 0 0 0 2812 15.15 700 13.9 0 0 0
2019-10-24 14.23 14.23 1.27 15.5 15.5 15 512 15.65 205 13.9 950 14575 3
2019-10-23 14.23 14.23 -14.23 0 0 0 950 15 155 13.89 0 0 0
2019-10-22 14.23 14.23 -14.23 0 0 0 950 15 155 13.89 0 0 0
2019-10-21 14.23 14.23 0.22 14.45 14.45 14.45 650 15.49 155 13.89 350 5058 1
2019-10-20 14.23 14.23 0.22 14.45 14.45 14.45 1625 14.45 155 13.89 25 361 1
2019-10-17 14.23 14.23 -14.23 0 0 0 1650 14.45 155 13.89 0 0 0
2019-10-16 14.23 14.23 -14.23 0 0 0 650 15.49 155 13.89 0 0 0
2019-10-15 15.41 14.23 -1.06 14.35 14.35 14.1 1585 15.5 155 13.89 2275 32371 2
2019-10-14 15.41 15.41 -15.41 0 0 0 486 16 155 13.89 0 0 0
2019-10-13 15.41 15.41 -1.4 14.01 14.1 14 486 16.5 230 13.89 1420 19923 5
2019-10-10 15.41 15.41 -1.53 13.88 13.9 13.88 486 16.5 155 13.89 1000 13890 2
2019-10-09 15.41 15.41 -15.41 0 0 0 2486 15.1 565 13.88 0 0 0
2019-10-08 15.41 15.41 -15.41 0 0 0 2486 15.1 565 14.21 0 0 0
2019-10-07 15.41 15.41 -15.41 0 0 0 2238 15.1 735 14.17 0 0 0
2019-10-03 15.41 15.41 -0.17 15.24 15.24 15.24 238 16.5 1179 14.08 165 2515 1
2019-10-02 15.41 15.41 -1.01 14.4 14.4 14.4 438 16.5 1009 14 248 3571 1
2019-10-01 15.41 15.41 -15.41 0 0 0 438 15.25 0 0 0 0 0
2019-09-30 15.41 15.41 -1.45 13.96 13.96 13.96 286 15.3 0 0 25 349 1
2019-09-29 15.41 15.41 -15.41 0 0 0 536 15 0 0 0 0 0
2019-09-26 15.41 15.41 -1.51 13.9 13.9 13.9 524 15 0 0 500 6950 1
2019-09-25 15.41 15.41 -1.54 13.87 13.87 13.87 524 15.3 0 0 500 6935 2
2019-09-24 15.41 15.41 -1.53 13.88 13.88 13.88 248 16.95 5 13.87 736 10216 6
2019-09-22 15.41 15.41 -1.41 14 14.2 14 1400 15.41 10 13.87 1510 21340 5
2019-09-18 15.41 15.41 -1.07 14.34 14.45 14.34 1880 15.41 510 14.34 2059 29724 4
2019-09-17 15.41 15.41 -15.41 0 0 0 1880 15.41 1940 14.44 0 0 0
2019-09-15 15.41 15.41 -1.01 14.4 14.4 14.4 1880 15.41 680 14.4 30 432 1
2019-09-12 15.41 15.41 0 15.41 15.41 15.41 1931 15.41 710 15 150 2312 2
2019-09-11 15.42 15.41 -0.02 15.4 15.45 15.35 581 16.94 510 14.34 4300 66251 5
2019-09-10 15.42 15.42 -15.42 0 0 0 101 16.95 510 14.34 0 0 0
2019-09-09 15.42 15.42 -15.42 0 0 0 101 16.95 990 14.63 0 0 0
2019-09-08 15.42 15.42 -15.42 0 0 0 101 16.95 1140 14.63 0 0 0
2019-09-05 15.42 15.42 -0.72 14.7 16.96 14.7 101 16.95 990 14.44 700 11665 6
2019-08-25 17.13 17.13 -1.53 15.6 15.61 15.6 530 18.83 2055 15.6 1569 24480 8
2019-08-22 17.13 17.13 -1.53 15.6 15.6 15.6 480 18.84 1091 15.6 700 10920 1
2019-08-21 17.13 17.13 -1.53 15.6 15.65 15.6 0 0 3591 15.6 500 7810 2
2019-08-20 17.13 17.13 -17.13 0 0 0 0 0 4091 15.65 0 0 0
2019-08-19 17.13 17.13 -1.62 15.51 15.51 15.51 0 0 874 15.5 270 4188 1
2019-08-18 17.13 17.13 -1.59 15.54 15.88 15.54 0 0 98 15.54 170 2682 4
2019-08-15 17.13 17.13 -1.25 15.88 15.88 15.88 0 0 722 15.88 380 6034 1
2019-08-15 17.13 17.13 -1.25 15.88 15.88 15.88 0 0 722 15.88 380 6034 1
2019-08-15 17.13 17.13 -1.25 15.88 15.88 15.88 0 0 722 15.88 380 6034 1
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-08 17.13 17.13 -17.13 0 0 0 0 0 1009 15.88 0 0 0
2019-08-07 17.13 17.13 -17.13 0 0 0 0 0 3146 15.88 0 0 0
2019-08-06 17.13 17.13 -17.13 0 0 0 0 0 2147 15.8 0 0 0
2019-08-05 17.13 17.13 -1.33 15.8 16.7 15.8 0 0 2137 15.8 100 1594 2
2019-08-04 17.13 17.13 -17.13 0 0 0 0 0 2237 16.7 0 0 0
2019-07-25 18.55 17.13 -1.44 17.11 17.17 17.11 400 19.87 15 16.7 2000 34258 3
2019-07-24 18.55 18.55 -1.4 17.15 17.15 17.15 1100 19.88 2388 17.15 500 8575 1
2019-07-22 18.55 18.55 -1.44 17.11 17.15 17.11 1100 19.88 1873 17.11 1142 19581 6
2019-07-21 18.55 18.55 -18.55 0 0 0 100 19.99 1015 17.15 0 0 0
2019-07-18 18.55 18.55 -18.55 0 0 0 100 20.39 1015 17.15 0 0 0
2019-07-18 18.55 18.55 -18.55 0 0 0 100 20.39 1015 17.15 0 0 0
2019-07-18 18.55 18.55 -18.55 0 0 0 100 20.39 1015 17.15 0 0 0
2019-06-27 20.44 20.44 -20.44 0 0 0 567 22.39 515 18.7 0 0 0
2019-06-27 20.44 20.44 -20.44 0 0 0 567 22.39 515 18.7 0 0 0
2019-06-24 20.44 20.44 -20.44 0 0 0 1225 20.44 15 18.5 0 0 0
2019-06-23 20.44 20.44 -1.44 19 19 18.51 800 20.44 36 19 50 940 3
2019-06-20 0 20.44 0 0 0 0 1188 20 125 18.51 0 0 0
2019-06-20 0 20.44 0 0 0 0 1188 20 125 18.51 0 0 0
2019-06-20 0 20.44 0 0 0 0 1188 20 125 18.51 0 0 0
2019-06-13 0 20.44 0 0 0 0 567 22.39 125 18.51 0 0 0
2019-06-12 20.44 20.44 -20.44 0 0 0 567 22.39 15 18.5 0 0 0
2019-06-11 20.44 20.44 1.96 22.4 22.4 22.39 567 22.39 125 18.51 223 4994 2
2019-06-10 0 20.44 0 0 0 0 590 22.39 15 18.5 0 0 0
2019-06-09 20.44 20.44 -20.44 0 0 0 590 22.39 15 18.5 0 0 0
2019-06-03 20.44 20.44 -20.44 0 0 0 590 22.39 15 18.5 0 0 0
2019-06-02 20.44 20.44 -1.93 18.51 18.51 18.51 590 22.39 315 18.51 200 3702 1
2019-05-30 20.44 20.44 -20.44 0 0 0 500 22.4 515 18.51 0 0 0
2019-05-23 20.44 20.44 -20.44 0 0 0 1090 22.39 515 18.51 0 0 0
2019-05-22 20.44 20.44 -20.44 0 0 0 1140 22.39 515 18.51 0 0 0
2019-05-21 20.44 20.44 -20.44 0 0 0 1640 22.43 515 18.51 0 0 0
2019-05-20 20.44 20.44 -20.44 0 0 0 640 22.43 500 18.51 0 0 0
2019-05-19 20.44 20.44 -0.04 20.4 22.47 20.4 115 22.43 500 18.51 50 1072 2
2019-05-16 20.44 20.44 -20.44 0 0 0 90 22.47 525 20.4 0 0 0
2019-05-15 20.44 20.44 -20.44 0 0 0 90 22.47 525 20.4 0 0 0
2019-05-14 20.44 20.44 -20.44 0 0 0 90 22.47 525 20.4 0 0 0
2019-05-13 20.44 20.44 -20.44 0 0 0 0 0 525 20.4 0 0 0
2019-05-12 20.44 20.44 -20.44 0 0 0 90 22.47 525 20.4 0 0 0
2019-05-09 20.44 20.44 -0.03 20.41 20.41 20.41 90 22.47 25 20.4 500 10205 1
2019-05-06 22.6 22.6 -22.6 0 0 0 82 24.85 1525 20.41 0 0 0
2019-05-05 22.6 22.6 -22.6 0 0 0 82 24.85 1625 20.41 0 0 0
2019-05-02 22.6 22.6 -22.6 0 0 0 0 0 1600 20.41 0 0 0
2019-04-30 22.6 22.6 -22.6 0 0 0 0 0 600 20.41 0 0 0
2019-04-24 22.6 22.6 -22.6 0 0 0 182 24.49 25 20.4 0 0 0
2019-04-23 22.6 22.6 -22.6 0 0 0 182 24.49 0 0 0 0 0
2019-04-22 22.6 22.6 -22.6 0 0 0 691 24.49 1225 20.45 0 0 0
2019-04-21 22.6 22.6 -22.6 0 0 0 746 22.99 125 20.45 0 0 0
2019-04-18 22.6 22.6 -22.6 0 0 0 615 24.5 60 20.41 0 0 0
2019-04-17 22.6 22.6 -2.15 20.45 20.45 20.45 931 23.32 60 20.41 100 2045 1
2019-04-16 22.6 22.6 -22.6 0 0 0 876 24.68 60 20.41 0 0 0
2019-04-15 22.6 22.6 -2.2 20.4 21.01 20.35 742 22.99 83 20.38 108 2223 4
2019-04-14 22.6 22.6 -22.6 0 0 0 686 23 10 20.9 0 0 0
2019-04-11 22.6 22.6 -22.6 0 0 0 714 23.73 10 20.9 0 0 0
2019-04-10 22.6 22.6 -1.54 21.06 21.06 21.06 629 23.73 182 21.05 100 2106 1
2019-04-03 22.6 22.6 -22.6 0 0 0 224 24.83 1359 21.06 0 0 0
2019-04-02 22.6 22.6 -1.54 21.06 21.06 21.06 239 24.83 1359 21.06 50 1053 1
2019-04-01 22.6 22.6 -22.6 0 0 0 289 24.83 1272 21.05 0 0 0
2019-03-27 22.6 22.6 -22.6 0 0 0 789 23 260 20.9 0 0 0
2019-03-26 22.6 22.6 -22.6 0 0 0 789 23 260 20.9 0 0 0
2019-03-25 22.6 22.6 -1.69 20.91 20.91 20.91 489 23.65 260 20.9 500 10455 1
2019-03-24 22.6 22.6 -22.6 0 0 0 1011 24.31 260 20.9 0 0 0
2019-03-21 22.6 22.6 -22.6 0 0 0 961 24.32 260 20.9 0 0 0
2019-03-20 22.6 22.6 -1.4 21.2 21.2 21.2 1785 23.55 307 20.9 208 4410 1
2019-03-19 22.6 22.6 0 22.6 22.6 21.55 1411 23.77 805 21.26 598682 13215905 4
2019-03-14 22.6 22.6 -22.6 0 0 0 1861 23.55 683 21.61 0 0 0
2019-03-11 22.6 22.6 -22.6 0 0 0 1056 23.85 760 21.23 0 0 0
2019-03-10 22.6 22.6 -22.6 0 0 0 1056 23.85 760 21.23 0 0 0
2019-02-27 22.6 22.6 -22.6 0 0 0 1020 24.31 1267 22.5 0 0 0
2019-02-25 22.6 22.6 -22.6 0 0 0 915 24.31 1244 22.43 0 0 0
2019-02-17 21.11 21.11 0.6 21.71 22 21.71 240 23.21 1915 21.09 118 2576 2
2019-02-14 21.11 21.11 -21.11 0 0 0 758 23.19 1965 22 0 0 0
2019-01-10 20.83 20.83 -0.83 20 20.5 19.61 1309 20.78 1688 19.53 980 19601 7
2018-12-30 20.83 20.83 -1.58 19.25 20.5 19.25 1765 20.84 904 19.25 566 11521 3
2018-12-27 20.83 20.83 -1.28 19.55 19.55 19.55 624 20.5 449 19.12 30 587 1
2018-12-26 20.83 20.83 -1.31 19.52 20 19.51 1157 20.5 75 19.06 1080 21170 3
2018-12-25 20.83 20.83 -20.83 0 0 0 3057 20 75 19.02 0 0 0
2018-12-24 20.83 20.83 0.02 20.85 20.94 20.82 2823 20.9 70 18.9 105 2191 3
2018-11-14 20.65 22.54 1.85 22.5 22.71 22.5 0 0 1153 21.2 1920 43269 6
2018-11-13 22.23 20.65 -1.4 20.83 20.9 20.63 905 23.89 703 20.71 2201 45448 5
2018-11-12 22.23 22.23 -22.23 0 0 0 905 23.99 177 20.61 0 0 0
2018-11-11 22.23 22.23 -22.23 0 0 0 905 23.99 177 20.22 0 0 0
2018-11-08 22.23 22.23 -22.23 0 0 0 905 24.26 15 20.12 0 0 0
2018-11-01 22.23 22.23 -2.08 20.15 20.5 20.15 455 23.8 15 20.12 100 2019 2
2018-10-31 22.23 22.23 -22.23 0 0 0 455 24.24 15 20.12 0 0 0
2018-10-30 22.23 22.23 -22.23 0 0 0 468 23.98 217 20.12 0 0 0
2018-10-29 22.23 22.23 -22.23 0 0 0 468 23.98 77 20.12 0 0 0
2018-10-28 22.23 22.23 -22.23 0 0 0 468 24.33 62 20.06 0 0 0
2018-10-25 22.23 22.23 -22.23 0 0 0 468 24.33 62 20.06 0 0 0
2018-10-24 22.23 22.23 -22.23 0 0 0 468 23.84 2062 20.06 0 0 0
2018-10-23 22.23 22.23 -2.11 20.12 20.13 20.12 468 23.89 2062 20.06 225 4528 2
2018-10-22 22.23 22.23 -22.23 0 0 0 455 23.96 2062 20.06 0 0 0
2018-10-21 22.23 22.23 -22.23 0 0 0 55 23.89 62 20.06 0 0 0
2018-10-18 22.23 22.23 -22.23 0 0 0 455 23.93 62 20.06 0 0 0
2018-10-17 22.23 22.23 -22.23 0 0 0 455 23.99 62 20.06 0 0 0
2018-10-16 22.23 22.23 -2.07 20.16 20.75 20.16 455 24.39 62 20.06 100 2022 2
2018-10-15 22.23 22.23 -22.23 0 0 0 455 24.39 72 20.75 0 0 0
2018-10-14 22.23 22.23 -22.23 0 0 0 455 24.39 72 20.75 0 0 0
2018-10-11 22.23 22.23 -22.23 0 0 0 455 24.39 72 20.75 0 0 0
2018-10-10 22.23 22.23 -22.23 0 0 0 455 24.43 72 20.75 0 0 0
2018-10-09 22.23 22.23 -22.23 0 0 0 455 24.43 72 20.75 0 0 0
2018-10-08 22.23 22.23 1.76 23.99 23.99 23.5 443 23.89 72 20.75 130 3070 4
2018-10-02 22.23 22.23 -22.23 0 0 0 400 23.99 74 20.91 0 0 0
2018-10-01 22.23 22.23 -22.23 0 0 0 400 23.99 74 20.86 0 0 0
2018-09-30 22.23 22.23 -22.23 0 0 0 0 0 74 20.81 0 0 0
2018-09-13 22.78 22.78 0.12 22.9 22.92 22.9 669 23.8 94 22.9 745 17068 3
2018-09-12 22.78 22.78 1.51 24.29 24.29 24.29 669 24.29 2042 22.5 2 49 1
2018-09-10 22.78 22.78 -0.48 22.3 22.3 22.3 821 24.32 1856 22.3 50 1115 1
2018-09-09 22.78 22.78 -22.78 0 0 0 821 24.35 1416 22.91 0 0 0
2018-09-06 22.78 22.78 -22.78 0 0 0 671 24.7 1416 22.91 0 0 0
2018-09-05 22.78 22.78 -22.78 0 0 0 821 24.2 2666 23 0 0 0
2018-09-04 22.78 22.78 -22.78 0 0 0 770 24.22 2416 22.91 0 0 0
2018-09-03 22.78 22.78 1.71 24.49 24.49 24.49 1270 24.5 2254 22.55 100 2449 1
2018-09-02 22.78 22.78 -22.78 0 0 0 820 24.37 1754 22.76 0 0 0
2018-08-30 22.78 22.78 0.22 23 23 23 766 24.5 2332 22.36 450 10350 2
2018-08-29 22.78 22.78 1.22 24 24.37 24 235 24.35 3394 22.36 120 2887 2
2018-08-28 22.78 22.78 -0.41 22.37 24.45 22.37 55 24.24 3394 22.36 105 2464 3
2018-08-27 22.78 22.78 -22.78 0 0 0 107 24.47 1737 22.25 0 0 0
2018-08-26 22.78 22.78 -0.03 22.75 22.8 22.75 165 22.75 1737 22.25 442 10066 3
2018-08-19 24.51 22.78 -2.31 22.2 23.86 22.11 1215 24.49 0 0 1720 39183 11
2018-08-15 24.51 24.51 -0.75 23.76 23.85 23.76 1513 25.3 1595 23.76 750 17859 3
2018-08-12 24.38 24.51 0.13 24.51 24.51 24.5 768 25.3 920 23.16 1987 48697 6
2018-08-02 23.5 23.5 -0.2 23.3 23.35 23.3 1250 24.69 748 23.15 500 11655 2
2018-08-01 23.5 23.5 -0.4 23.1 23.15 23.1 1336 24.44 763 23.15 970 22432 2
2018-07-31 23.5 23.5 -0.5 23 23 23 1170 25.28 688 22.57 150 3450 1
2018-07-30 23.5 23.5 -23.5 0 0 0 1720 24.6 688 22.57 0 0 0
2018-07-29 23.5 23.5 -23.5 0 0 0 1220 24.99 688 22.57 0 0 0
2018-07-24 24.6 24.6 -24.6 0 0 0 1095 25.9 1312 24.21 0 0 0
2018-07-15 24.6 24.6 -24.6 0 0 0 538 26.79 1285 23.51 0 0 0
2018-07-12 24.6 24.6 0.3 24.9 24.9 24.9 50 26.46 908 23.33 1000 24900 2
2018-07-09 25.04 24.08 -1.04 24 24.5 24 536 26.99 58 22.55 5014 120737 14
2018-07-08 26.53 25.04 -1.53 25 25.15 25 599 27.46 120 24.01 2200 55098 13
2018-07-05 26.53 26.53 -26.53 0 0 0 349 27.98 160 24.66 0 0 0
2018-07-03 29.17 27.34 -2.57 26.6 29.5 26.6 3233 29.64 50 26.35 8966 245157 30
2018-07-02 29.17 29.17 0.33 29.5 29.5 29.5 858 31.85 457 27.51 600 17700 3
2018-06-28 29.17 29.17 1.83 31 31 30.5 358 32.07 448 27.12 600 18550 2
2018-06-27 29.17 29.17 0.48 29.65 29.65 29.65 391 32 400 27.06 278 8243 2
2018-06-26 29.17 29.17 0.49 29.66 29.66 29.66 191 32 626 29.65 360 10678 3
2018-06-25 29.17 29.17 0.33 29.5 29.5 29.5 191 32 626 29.65 200 5900 1
2018-06-21 29.17 29.17 0.83 30 30 29.53 33 32 928 29.4 600 17765 2
2018-06-20 29.17 29.17 0.33 29.5 29.5 29.5 191 32 1078 29.4 200 5900 1
2018-06-19 29.17 29.17 -29.17 0 0 0 191 32 1255 29.2 0 0 0
2018-06-14 29.17 29.17 -29.17 0 0 0 10 31.57 1255 29.2 0 0 0
2018-06-13 29.17 29.17 -29.17 0 0 0 901 30.96 1003 28.6 0 0 0
2018-05-31 28.71 28.71 1.09 29.8 29.8 29 100 30.98 101 28.61 876 25703 3
2018-05-30 31.69 28.71 -3.09 28.6 29.5 28.55 740 31 125 28.6 4947 142040 15
2018-05-29 31.69 31.69 -2.28 29.41 31.5 29.4 890 33.99 655 29.4 400 11806 4
2018-05-28 31.69 31.69 -31.69 0 0 0 840 33.99 820 29.4 0 0 0
2018-05-23 31.69 31.69 -31.69 0 0 0 1540 32.89 700 29.4 0 0 0
2018-05-22 31.69 31.69 1.19 32.88 32.88 32.88 1880 32.99 700 29.4 100 3288 1
2018-05-21 31.69 31.69 -31.69 0 0 0 2053 33.33 900 29.4 0 0 0
2018-05-20 31.69 31.69 -31.69 0 0 0 2053 33.33 900 29.4 0 0 0
2018-05-17 31.69 31.69 -31.69 0 0 0 1563 34 865 29.4 0 0 0
2018-05-16 31.69 31.69 -2.69 29 29 29 863 34.49 355 29.26 250 7250 1
2018-05-15 31.69 31.69 -31.69 0 0 0 1835 32.93 715 30.65 0 0 0
2018-05-14 31.69 31.69 -31.69 0 0 0 1835 32.93 515 30.65 0 0 0
2018-05-13 31.69 31.69 -31.69 0 0 0 2105 32.2 315 30.65 0 0 0
2018-05-03 31.69 31.69 -0.69 31 31 31 1175 32.97 0 0 108 3348 2
2018-04-30 31.69 31.69 -0.97 30.72 34.76 30.72 429 33.79 1195 30.65 105 3246 2
2018-04-29 32.05 31.69 0.45 32.5 32.5 30.6 821 33.87 955 30.65 1960 62122 8
2018-04-26 32.05 32.05 -32.05 0 0 0 378 33.29 1980 31.02 0 0 0
2018-03-18 32.41 32.41 -32.41 0 0 0 2901 34.21 3269 32 0 0 0
2018-03-15 32.41 32.41 -0.16 32.25 33.11 32.25 2519 34.29 2429 32 300 9882 3
2018-03-14 32.41 32.41 0.59 33 33 33 1984 34.39 1584 32 200 6600 1
2018-03-13 32.77 32.41 -0.65 32.12 32.56 32.12 2959 34.98 1084 31.01 1111 36009 6
2018-03-12 33.83 32.77 0.56 34.39 34.39 31 3222 34.98 1062 32.04 1120 36703 8
2018-03-11 33.83 33.83 0.17 34 34 33.01 2915 34.98 438 32.7 800 26916 3
2018-03-08 33.83 33.83 -0.82 33.01 33.7 33.01 2170 34.99 238 32.11 590 19784 5
2018-03-07 34.89 33.83 -1.19 33.7 34 33.7 2531 34.99 677 33.7 1155 39073 6
2018-03-06 34.89 34.89 -1.89 33 33 33 2698 34.9 200 33 300 9900 1
2018-03-05 34.89 34.89 -34.89 0 0 0 2198 34.99 500 33 0 0 0
2018-03-04 34.89 34.89 -1.89 33 34.55 33 1998 34.99 500 33 480 16355 6
2018-03-01 34.89 34.89 0.11 35 35 35 2068 36.98 953 34.55 600 21000 5
2018-02-28 34.74 34.89 -0.22 34.52 35 34.52 2868 36.49 906 34.52 2629 91728 6
2018-02-27 33.92 34.74 1.38 35.3 35.3 33.25 5010 35.95 6376 35.3 1943 67501 14
2018-02-26 33.62 33.92 0.38 34 34 33 1474 34.65 3188 33.25 3041 103163 12
2018-02-25 32.1 33.62 1.6 33.7 33.75 33.45 615 33.75 3996 32.5 1300 43708 8
2018-02-22 32.1 32.1 0.4 32.5 32.5 32.09 1148 32.88 2627 31.06 500 16192 4
2018-02-21 31.99 32.1 0.21 32.2 32.2 30.66 1455 32.33 4154 30.69 5226 167740 15
2018-02-20 31.51 31.99 0.49 32 32 31.9 1278 32.33 3654 30.65 1263 40398 3
2018-02-19 31.03 31.51 0.96 31.99 31.99 30.21 2068 32 3699 30.67 1166 36739 9
2018-02-18 29.97 31.03 1.53 31.5 31.5 30.75 2544 31.49 2740 30.3 2438 75642 7
2018-02-15 29.97 29.97 0.03 30 30 29.99 3579 31 2382 29.19 298 8940 3
2018-02-14 29.97 29.97 -0.15 29.82 29.82 29.82 3876 31 2427 29.26 500 14910 2
2018-02-13 31.12 29.97 -1.12 30 30 29.75 4523 31.5 2482 29.82 3430 102793 3
2018-02-12 31.12 31.12 -0.12 31 31 29.71 4523 31.69 2615 29.72 780 23859 6
2018-02-11 31.12 31.12 0.68 31.8 31.85 30.9 3916 31.78 2440 29.7 834 26399 8
2018-02-08 31.12 31.12 -31.12 0 0 0 3647 31.8 2395 29.7 0 0 0
2018-02-07 29.3 31.12 0.7 30 32 29.16 3230 31.8 1632 29.7 1150 35789 7
2018-02-06 29.53 29.3 -0.38 29.15 29.72 29.15 2280 30.8 1269 29.15 1223 35836 7
2018-02-05 29.53 29.53 1.47 31 31 30.8 2757 30.99 990 29.72 210 6490 4
2018-02-04 29.97 29.53 -0.3 29.67 29.67 29.5 2123 30.99 1245 29.72 1957 57786 9
2018-02-01 29.97 29.97 -0.2 29.77 29.77 29.77 2339 31.28 772 29.5 192 5716 3
2018-01-31 29.97 29.97 -0.35 29.62 29.65 29.62 2249 31.47 771 29.5 798 23647 7
2018-01-30 29.77 29.97 -0.15 29.62 30.01 29.62 2456 31.39 1373 29.5 2400 71939 6
2018-01-29 29.16 29.77 0.34 29.5 30 29.5 2756 31.46 4033 29.55 1220 36324 7
2018-01-28 29.16 29.16 0.41 29.57 29.57 29.57 3014 31.23 3493 29.5 50 1479 1
2018-01-24 29.16 29.16 0.39 29.55 30.5 29.55 2427 29.99 3393 29.5 473 14216 6
2018-01-23 29.16 29.16 0.4 29.56 30 29.56 2789 30.5 4294 29.5 685 20375 5
2018-01-22 29.16 29.16 -29.16 0 0 0 3709 31.44 3794 29.49 0 0 0
2018-01-21 29.16 29.16 0.44 29.6 29.61 29.6 2589 31.46 3294 29.49 755 22350 4
2018-01-18 29.16 29.16 -29.16 0 0 0 2589 31.37 1294 29.49 0 0 0
2018-01-17 29.16 29.16 0.4 29.56 29.56 29.26 2449 31.37 1387 29.2 122 3600 2
2018-01-16 29.16 29.16 0.09 29.25 29.25 29.25 1449 31.43 1387 29.2 150 4388 1
2018-01-15 29.16 29.16 0.62 29.78 29.8 29.78 949 31.47 1387 29.75 618 18408 4
2018-01-14 29.16 29.16 -29.16 0 0 0 949 31.47 1387 29.68 0 0 0
2018-01-11 29.16 29.16 -0.04 29.12 29.12 29.12 182 31.39 1183 29.31 21 612 1
2018-01-10 29.16 29.16 -0.15 29.01 29.33 29.01 1182 31.33 800 29.06 1000 29261 5
2018-01-09 29.16 29.16 0.36 29.52 30 29.52 1142 31.48 888 29.52 120 3575 3
2018-01-08 29.16 29.16 -29.16 0 0 0 1142 31.48 376 29.01 0 0 0
2018-01-04 30.46 29.16 -0.46 30 30 29.03 1505 31.5 391 29.13 2483 72417 14
2018-01-03 30.46 30.46 -0.72 29.74 29.75 29.74 405 32.88 185 29.6 360 10708 2
2018-01-02 31.88 30.46 -1.72 30.16 31.45 30.05 1788 33.29 384 30.04 1309 39876 9
2017-12-31 32.01 31.88 -0.77 31.24 32.01 31.24 2105 33.29 74 30.03 5967 190254 15
2017-12-28 32.36 32.01 -0.36 32 32.1 32 1700 33.33 383 31.86 3698 118381 10
2017-12-27 32.06 32.36 -0.05 32.01 33.49 32.01 1732 33.33 831 32 4196 135771 22
2017-12-26 31.63 32.06 0.37 32 32.25 31.92 1439 32.99 1135 32 2991 95884 11
2017-12-25 31.63 31.63 -31.63 0 0 0 1439 32.99 777 31.72 0 0 0
2017-12-19 32.83 33.47 -0.31 32.52 34.62 32.52 2867 33.8 3273 32.11 2081 69643 17
2017-12-18 31.48 32.83 1.77 33.25 33.3 32.01 2217 33 3337 31.58 5131 168444 25
2017-12-17 31.48 31.48 0.05 31.53 31.53 31.53 2806 32.5 3227 30.36 100 3153 1
2017-12-14 31.94 31.48 -0.42 31.52 31.52 31.3 2971 32.5 1637 30.13 1372 43188 9
2017-12-13 32.39 31.94 -0.78 31.61 32 31.51 1322 33.33 1650 31.51 1155 36894 3
2017-12-12 32.14 32.39 -0.14 32 32.77 32 1285 33.33 1689 31.66 4137 134002 9
2017-12-11 31.86 32.14 0.2 32.06 32.5 31.52 2056 32.78 1649 30.26 3063 98442 11
2017-12-10 31.56 31.86 0.34 31.9 31.99 31.25 1571 32.78 1718 31.51 1650 52575 3
2017-12-07 32.31 31.56 -1.21 31.1 31.68 31.1 849 32.78 1117 30.26 3625 114413 17
2017-12-06 32.8 32.31 -0.79 32.01 32.5 32.01 1335 33.5 1359 31.5 1929 62327 9
2017-12-05 32.68 32.8 -0.13 32.55 33.25 32.22 1335 33.21 1658 32.11 3650 119714 16
2017-12-04 33.44 32.68 -0.74 32.7 33 32.5 1034 36.49 1549 32.12 1138 37184 9
2017-12-03 33.8 33.44 -0.3 33.5 33.5 33.4 2235 35 1299 32.12 746 24948 5
2017-11-29 33.19 33.8 0.81 34 34 33 184 36.49 1258 32.12 2438 82404 22
2017-11-27 37.6 34.36 -2.63 34.97 35.01 33.84 2208 37.49 0 0 7409 254603 36
2017-11-26 37.19 37.6 0.51 37.7 37.95 37.01 2931 38 120 35.01 9103 342229 36
2017-11-23 36.45 37.19 0.55 37 37.99 36.5 2554 38 758 36.15 5962 221699 30
2017-11-22 36.45 36.45 -0.41 36.04 36.81 36.04 4169 36.5 308 35.56 2760 100606 16
2017-11-21 37.21 36.45 -0.36 36.85 37 36.04 2720 37.85 452 36.04 2295 83654 11
2017-11-20 36.64 37.21 0.36 37 37.88 37 1768 37.87 929 36.04 913 33971 10
2017-11-19 36.45 36.64 -0.43 36.02 37.01 36.01 858 38.5 1086 35.67 4322 158359 25
2017-11-16 36.43 36.45 -0.43 36 36.88 35.75 2444 36.97 565 35.51 1634 59563 13
2017-11-15 36.47 36.43 -0.72 35.75 37 35.65 1427 37 1715 35.51 6980 254309 18
2017-11-14 36.16 36.47 0.84 37 37 35.5 407 39.55 1631 35.5 7670 279725 38
2017-11-13 37.14 36.16 -0.64 36.5 36.75 35.51 5372 36.5 1724 35.6 2899 104836 17
2017-11-12 37.14 37.14 -37.14 0 0 0 4617 38.23 625 35.5 0 0 0
2017-11-09 37.14 37.14 -37.14 0 0 0 3970 38.8 229 35.01 0 0 0
2017-11-08 36.5 37.14 0.5 37 38.54 36.1 6688 38.6 3212 36.5 2348 87208 14
2017-11-07 37.25 36.5 -1.14 36.11 36.7 36.11 6665 38.6 1503 36.12 676 24672 5
2017-11-06 37.03 37.25 -0.03 37 37.5 36.5 6499 38.75 717 36.5 2800 104306 13
2017-11-05 37.58 37.03 -0.58 37 37.07 37 5582 38.75 699 37.06 1100 40735 5
2017-11-02 37.8 37.58 -0.4 37.4 38.85 37.25 6467 38.8 1002 37.07 2055 77236 11
2017-11-01 37.92 37.8 -0.42 37.5 38 37.02 2592 39 412 37.25 7051 266563 23
2017-10-31 37.7 37.92 0.2 37.9 38.05 37.89 790 39.86 178 37 1660 62950 10
2017-10-30 37.34 37.7 0.66 38 38 37.11 2743 38.8 496 36.02 550 20736 4
2017-10-29 37.34 37.34 0.66 38 38.5 38 1462 40.82 496 36.02 250 9550 2
2017-10-26 37.35 37.34 0.14 37.49 37.75 37 1512 39.43 472 36.02 5578 208297 29
2017-10-25 37.35 37.35 -0.04 37.31 37.31 37.31 2217 39.44 989 37.2 100 3731 1
2017-10-24 37.74 37.35 -0.31 37.43 37.45 37.15 2187 39.46 839 37.2 1390 51918 7
2017-10-23 39.67 37.74 -2.36 37.31 38.01 37.3 1412 39.75 478 37 3185 120204 21
2017-10-22 37.61 39.67 1.89 39.5 40.49 39.5 1217 39.5 647 37.3 600 23799 3
2017-10-19 38.24 37.61 -0.63 37.61 38.32 37.15 296 40.98 1147 37.3 2671 100453 20
2017-10-18 37.98 38.24 0.32 38.3 38.32 38.15 296 40.98 1538 37.66 1150 43975 4
2017-10-17 39.71 37.98 -0.71 39 39 37.12 1725 39.87 1238 37.66 2203 83661 15
2017-10-16 41.52 39.71 -2.5 39.02 41 38.25 3744 42.76 35 37.42 3345 132820 20
2017-10-15 41.45 41.52 -0.67 40.78 42.95 40.01 3130 42.98 35 37.42 2068 85857 16
2017-10-12 40.45 41.45 -0.19 40.26 43 40.25 2047 42.79 0 0 1963 81367 9
2017-10-11 42.1 40.45 -1.1 41 41 40 3543 42.97 1392 40.25 2350 95060 17
2017-10-10 40.79 42.1 0.21 41 43.82 41 1389 43.68 100 39.05 4550 191541 26
2017-10-09 40.13 40.79 -0.12 40.01 41.8 40 2200 41.76 1210 39.05 13204 538575 42
2017-10-02 42.68 41.9 -0.93 41.75 42.01 41.75 1852 41.8 0 0 2397 100428 13
2017-10-01 42.69 42.68 -0.65 42.04 43.25 42.02 1004 44.9 100 41.75 4858 207355 18
2017-09-27 42.1 43.87 0.33 42.43 45.44 42.41 914 44.99 1600 42 6138 269300 42
2017-09-26 41.79 42.1 0.21 42 45 39.01 692 45.9 400 40.02 11604 488506 55
2017-09-25 38.01 41.79 3.8 41.81 41.81 40 0 0 1184 37.5 21162 884339 53
2017-09-24 37.27 38.01 3.68 40.95 40.95 37 0 0 1044 37 2084 79223 15
2017-09-20 38.84 37.27 -1.84 37 38.5 37 105 42.72 388 36.13 12200 454693 23
2017-09-19 36.04 38.84 2.96 39 39 38 0 0 66 36.24 1228 47691 7
2017-09-18 36.54 36.04 0.45 36.99 36.99 35.99 32 40.18 1376 35.06 2693 97049 16
2017-09-17 37.16 36.54 -1.03 36.13 37.99 36.13 250 38 1076 35.03 511 18671 5
2017-09-14 35.01 37.16 3.49 38.5 38.51 35.04 0 0 1152 36.12 4542 168799 27
2017-09-13 35.52 35.01 -0.42 35.1 35.1 35 1143 37 530 33.03 4824 168889 27
2017-09-12 35.52 35.52 -0.51 35.01 36 35.01 1031 37 990 35 240 8600 2
2017-09-11 35.52 35.52 0.48 36 36 36 1031 37 990 35 100 3600 1
2017-09-10 35.2 35.52 0.8 36 36 35.11 781 37.5 1490 35 2008 71320 10
2017-09-07 35.5 35.2 -0.49 35.01 36 35.01 746 37.5 990 35 990 34850 9
2017-09-06 34.59 35.5 1.41 36 36 35 1131 36 990 35 1000 35504 6
2017-09-05 34.59 34.59 0.02 34.61 34.62 34.61 1701 35.99 40 32.43 200 6924 2
2017-08-30 35.56 34.59 0.44 36 36 33 2695 36 20 32.01 1910 66067 14
2017-08-29 35.28 35.56 -0.28 35 37 35 2932 36 50 34 1495 53169 6
2017-08-28 36.69 35.28 -1.69 35 36.52 35 1925 37.98 49 35 1545 54502 9
2017-08-27 38.41 36.69 -1.89 36.52 38.57 36.25 717 39.98 0 0 3495 128236 14
2017-08-24 39.79 38.41 -1.79 38 40 38 1434 40 115 36.5 1117 42900 5
2017-08-22 38.76 40.1 3.24 42 42 38.25 0 0 48 36.06 2462 98716 15
2017-08-21 38.31 38.76 0.19 38.5 41 38.5 190 41 548 37.72 1050 40702 9
2017-08-20 40.02 38.31 -2.92 37.1 40 36.25 200 41 763 37.01 1475 56510 8
2017-08-17 40.92 40.02 -0.92 40 40.1 40 0 0 26 39 565 22610 3
2017-08-16 42.37 40.92 0.63 43 43 40.1 700 43 641 39 1382 56547 8
2017-08-13 47 45.74 -1 46 46 45 978 47 47 43.03 707 32339 3
2017-08-10 47 47 -2 45 45 45 2860 47 47 43.03 30 1350 1
2017-08-09 47 47 -1 46 46 46 2770 47 47 43.27 100 4600 1
2017-08-08 47 47 -3.83 43.17 43.17 43.08 2770 47 39 43.03 155 6678 2
2017-08-07 47 47 -1 46 46 46 3670 47 39 43.08 100 4600 1
2017-08-06 45.58 47 2.42 48 48 46 13771 47.97 3976 46.05 400 18799 3
2017-08-03 45.86 45.58 0.14 46 49 45 2250 48 1826 46 2860 130357 10
2017-08-02 41.96 45.86 3.04 45 46.15 45 0 0 1012 40.03 1461 67008 13
2017-07-27 47.15 47.22 -0.25 46.9 48 46.9 1040 50.5 15 42.45 1899 89667 12
2017-07-26 47.81 47.15 -0.61 47.2 47.21 47.01 40 50.5 515 43.1 1886 88916 10
2017-07-25 51.4 47.81 -4.39 47.01 51.65 47.01 898 52.52 500 46.26 784 37484 3
2017-07-24 46.97 51.4 4.68 51.65 51.66 50 134 51.65 744 46.03 4718 242492 29
2017-07-17 54.02 55.8 0.96 54.98 58.96 54.95 2073 54.99 0 0 330 18414 3
2017-07-16 54.02 54.02 -5.37 48.65 48.65 48.65 10 59.41 0 0 117 5692 1
2017-07-12 53.9 58.47 4.84 58.74 59 54 23 59.29 0 0 3586 209677 22
2017-07-11 49.19 53.9 4.81 54 54 53 139 54 40 50 3887 209501 29
2017-07-10 44.98 49.19 4.49 49.47 49.47 48 0 0 1620 49.47 10737 528124 52
2017-07-09 41.26 44.98 4.12 45.38 45.38 41.29 0 0 0 0 5094 229114 33
2017-07-02 31.51 32.88 1.49 33 33 32.7 392 33.88 0 0 1299 42717 4
2017-06-28 31.06 31.51 1.43 32.49 32.5 29 342 32.48 0 0 3299 103958 8
2017-06-22 30.81 31.06 0.29 31.1 31.25 30.98 1100 32.5 0 0 3495 108550 7
2017-06-21 30.81 30.81 -3.01 27.8 27.81 27.8 1515 32 100 28 44 1224 2
2017-06-20 30.81 30.81 -30.81 0 0 0 1515 32 42 30.27 0 0 0
2017-06-19 30.81 30.81 -30.81 0 0 0 1315 32.5 0 0 0 0 0
2017-06-18 30.81 30.81 -30.81 0 0 0 1315 32.5 0 0 0 0 0
2017-06-15 30.16 30.81 0.64 30.8 30.81 30.51 1315 32.5 45 27.16 501 15436 3
2017-06-14 31 30.16 -0.6 30.4 30.4 30 2115 32.5 42 30.07 850 25640 2
2017-06-13 31.45 31 -0.45 31 31 31 2315 32.5 0 0 3000 93000 4
2017-06-12 31.07 31.45 0.42 31.49 31.49 31.44 2115 32.5 44 28.11 1730 54412 3
2017-06-11 31.07 31.07 -31.07 0 0 0 1115 32.5 55 29.06 0 0 0
2017-06-08 31.06 31.07 -0.05 31.01 31.1 31.01 1115 32.5 95 30.21 500 15537 2
2017-06-07 30.25 31.06 0.85 31.1 31.11 31 1115 32.5 445 30.16 2660 82630 4
2017-06-06 32.27 30.25 -2.02 30.25 30.25 30.25 1765 32.5 445 30.16 337 10194 1
2017-06-04 32.27 32.27 -32.27 0 0 0 1565 32.5 488 30.15 0 0 0
2017-06-01 31.57 32.27 0.93 32.5 32.5 32 565 32.74 139 30.06 1682 54271 6
2017-05-31 30.39 31.57 1.37 31.76 31.76 31.25 715 32.74 52 30.02 4872 153828 15
2017-05-30 29.78 30.39 1.63 31.41 31.41 30 300 32.74 52 30.02 3627 110219 10
2017-05-28 28.56 28.56 -28.56 0 0 0 4444 30 0 0 0 0 0
2017-05-25 28.56 28.56 -28.56 0 0 0 4144 30 3500 28.6 0 0 0
2017-05-24 28.56 28.56 -0.01 28.55 28.55 28.55 2400 30 4500 28.5 335 9564 1
2017-05-22 30 28.45 -1.9 28.1 30.2 28.1 3255 30 2000 27.86 10702 304471 15
2017-05-21 30 30 0.37 30.37 30.37 30.37 955 32.5 4805 30.4 300 9111 1
2017-05-18 30.01 30 -0.01 30 30 30 550 30.37 4808 29.02 1500 45000 3
2017-05-17 28 30.01 2 30 30.19 29.97 1143 30.19 2740 27.7 7250 217584 18
2017-05-16 28 28 2 30 30 29.99 3703 30 3000 28 130 3899 2
2017-05-15 27.91 28 0.09 28 28 27.99 1320 30.19 3000 28 2065 57810 3
2017-05-14 27.73 27.91 0.17 27.9 27.91 27.9 1885 29 2780 27.7 1000 27905 2
2017-05-11 27.77 27.73 -0.02 27.75 27.75 27.71 1320 30.19 2780 27.7 580 16086 3
2017-05-10 27.61 27.77 0.16 27.77 27.77 27.76 1320 30.19 2780 27.7 522 14496 2
2017-05-04 25.25 26.89 1.65 26.9 26.9 26.8 1360 27.5 2542 24.5 800 21510 4
2017-05-03 25.25 25.25 -0.25 25 25 25 1860 26.9 2542 24.5 200 5000 1
2017-05-02 25.25 25.25 -25.25 0 0 0 1660 27.4 2500 24.5 0 0 0
2017-04-30 25.25 25.25 -25.25 0 0 0 1660 27.4 1042 24.33 0 0 0
2017-04-27 25.25 25.25 -25.25 0 0 0 1760 27.4 3597 24.33 0 0 0
2017-04-26 25.25 25.25 -25.25 0 0 0 600 27.4 3827 24.35 0 0 0
2017-04-24 25.25 25.25 -25.25 0 0 0 2100 26.5 3753 24.33 0 0 0
2017-04-23 25.85 25.25 -0.6 25.25 25.26 24.35 2412 26.5 3542 24.33 1165 29421 4
2017-04-20 25.85 25.85 -1.68 24.17 24.17 24.17 1100 27.4 2542 24.3 90 2175 1
2017-04-19 25.85 25.85 -25.85 0 0 0 1612 27.4 3042 24.15 0 0 0
2017-04-18 25.85 25.85 -25.85 0 0 0 600 27.4 3542 24.11 0 0 0
2017-04-13 25.85 25.85 -0.35 25.5 25.5 24.2 3500 27.6 3542 24.11 230 5814 3
2017-04-12 25.31 25.85 -1.11 24.2 27.51 24.2 160 25.5 4043 25 1824 47152 10
2017-04-11 25.07 25.31 0.43 25.5 25.5 25 150 26.5 3500 23.65 2650 67070 12
2017-04-10 25.07 25.07 0.13 25.2 25.2 25.2 1050 25.2 4500 23.65 350 8820 1
2017-04-09 23.05 25.07 1.9 24.95 25.25 23.11 0 0 3955 23.62 2850 71455 11
2017-04-06 21.03 23.05 2.1 23.13 23.13 22 0 0 1700 23 6617 152530 25
2017-04-05 20.27 21.03 0.84 21.11 21.11 20.35 198 22.24 1410 19.5 1810 38069 12
2017-04-04 20.17 20.27 0.09 20.26 20.27 20.26 65 21 1410 18.4 600 12161 3
2017-04-03 19.19 20.17 1.02 20.21 21 19 65 21 1468 18.4 2561 51665 11
2017-04-02 18.17 19.19 1.77 19.94 19.95 18.1 0 0 2590 18.39 4962 95229 11
2017-03-30 18.69 18.17 -0.47 18.22 18.41 18 400 20.49 2408 18.05 4607 83730 12
2017-03-29 18.5 18.69 -0.1 18.4 19 18.4 1705 19.4 2764 18.62 1200 22430 4
2017-03-28 18.5 18.5 -0.4 18.1 18.1 18.1 1655 19 1764 18.1 50 905 1
2017-03-27 18.5 18.5 -18.5 0 0 0 1655 19 1814 18.1 0 0 0
2017-03-26 18.25 18.5 0 18.25 18.55 18.25 2705 19 1814 18.1 4300 79535 4
2017-03-23 18.25 18.25 0.03 18.28 18.28 18.28 2305 19.25 1814 18.1 102 1865 1
2017-03-22 18.25 18.25 -18.25 0 0 0 1455 19.5 2244 18.26 0 0 0
2017-03-21 18.25 18.25 -18.25 0 0 0 1455 19.5 2244 18.26 0 0 0
2017-03-20 18.25 18.25 -18.25 0 0 0 1455 19.2 2244 18.26 0 0 0
2017-03-19 18.27 18.25 -0.02 18.25 18.26 18.25 1255 19.2 2244 18.26 1600 29205 4
2017-03-16 18.01 18.27 -0.01 18 18.35 18 1455 19.2 1959 18.25 1200 21919 4
2017-03-12 18 18 -18 0 0 0 55 19.79 3410 18 0 0 0
2017-03-02 17.97 17.97 -17.97 0 0 0 1200 19.2 555 17 0 0 0
2017-03-01 17.6 17.97 0.39 17.99 18 17.5 1200 19.2 55 16.1 22510 404456 9
2017-02-20 18 18.01 0 18 18.2 17.91 340 19.74 1664 17.9 1100 19808 6
2017-02-19 18 18 -18 0 0 0 200 19.75 1665 17.9 0 0 0
2017-02-16 17.99 18 0.01 18 18.01 18 200 19.75 1665 17.9 2720 48965 6
2017-02-15 18.14 17.99 -0.14 18 18.01 17.9 200 19.75 1665 18 2100 37769 4
2017-02-14 18.14 18.14 -18.14 0 0 0 200 19.75 1154 18 0 0 0
2017-02-13 18.14 18.14 0.16 18.3 18.3 18.01 200 19.75 1154 18 510 9246 2
2017-02-12 17.97 18.14 0.53 18.5 18.5 18 410 19.5 791 18 1758 31894 4
2017-02-09 17.83 17.97 -0.07 17.76 18.03 17.76 210 19.5 1042 17.75 1162 20883 5
2017-02-08 17.19 17.83 0.81 18 18 17.25 1000 18.5 512 18 4024 71756 22
2017-02-07 18.16 17.19 -0.91 17.25 19 17 2783 18.7 1554 17.25 3359 57759 10
2017-02-06 18.16 18.16 1.63 19.79 19.8 19.63 100 19.7 804 17.09 400 7917 3
2017-02-05 17.34 18.16 1.06 18.4 18.47 17.51 0 0 1867 17.06 2599 47201 12
2017-02-02 16.93 17.34 0.32 17.25 17.5 17.25 45 18.47 817 16.75 800 13875 4
2017-02-01 16.81 16.93 0.39 17.2 17.2 16.77 61 17.5 837 16.75 2260 38256 7
2017-01-31 16.81 16.81 -0.03 16.78 16.78 16.78 16 17.5 1837 16.77 500 8390 1
2017-01-30 16.8 16.81 -0.05 16.75 17 16.75 161 17.5 1989 16.77 782 13149 4
2017-01-29 16.73 16.8 0.02 16.75 16.81 16.75 161 17.5 2030 16.75 900 15118 3
2017-01-26 16.73 16.73 0.01 16.74 16.74 16.74 145 18.28 2258 16.8 20 335 1
2017-01-24 16.11 16.73 0.64 16.75 16.75 15.61 223 17.67 2166 15.55 3624 60645 3
2017-01-23 16.11 16.11 -16.11 0 0 0 45 17.71 2078 15.78 0 0 0
2017-01-22 15.9 16.11 0.01 15.91 16.5 15.91 40 17.47 2521 15.9 916 14760 5
2017-01-19 15.9 15.9 0 15.9 15.9 15.9 0 0 2782 15.9 247 3927 2
2017-01-18 15.8 15.9 0.1 15.9 15.9 15.7 20 17 2000 15.54 705 11209 2
2017-01-17 15.8 15.8 0 15.8 15.8 15.8 20 17 2700 15.66 300 4740 1
2017-01-16 17.23 15.8 -1.43 15.8 15.81 15.8 4150 18.18 2000 15.54 665 10510 2
2017-01-15 16.53 17.23 -1.02 15.51 18.14 15.51 2000 18.18 2022 15.5 6680 115110 16
2017-01-12 15.15 16.53 1.51 16.66 16.66 16.4 0 0 2597 16.66 6144 101569 17
2017-01-11 14.39 15.15 1.43 15.82 15.82 14 0 0 11257 14.24 14418 218395 11
2017-01-10 14.39 14.39 -14.39 0 0 0 5078 15.34 4844 13.57 0 0 0
2017-01-09 13.34 14.39 0.66 14 14.4 14 85 14.48 1994 13.41 4900 70518 4
2017-01-08 13.34 13.34 0.11 13.45 13.45 13.45 4085 14.4 2494 13.41 208 2798 1
2017-01-05 13.34 13.34 -13.34 0 0 0 4085 14.4 2344 13.41 0 0 0
2016-12-26 13.6 13.61 0 13.6 13.65 13.6 263 14.04 1672 13.5 4000 54425 3
2016-12-25 13.6 13.6 -13.6 0 0 0 263 14.92 2395 13.6 0 0 0
2016-12-22 13.39 13.6 0.21 13.6 13.6 13.6 85 14.69 2077 13.6 1300 17680 3
2016-12-21 13.39 13.39 0.02 13.41 13.41 13.41 85 14.49 3220 13.4 186 2494 1
2016-12-20 13.35 13.39 0.01 13.36 13.41 13.36 85 14.49 3220 13.4 4199 56221 6
2016-12-19 13.33 13.35 0.02 13.35 13.35 13.35 1050 14.05 1197 13.02 11962 159693 22
2016-12-18 13.5 13.33 -0.19 13.31 13.35 13.31 1050 14.05 4497 13.31 2000 26650 4
2016-12-15 13.59 13.5 -0.09 13.5 13.51 13.35 1050 14.05 4902 13.32 9192 124092 9
2016-12-14 13.8 13.59 -0.4 13.4 14 13.4 0 0 2100 13.3 14540 197668 19
2016-12-12 14.22 14.22 -14.22 0 0 0 80 15.63 1880 13.5 0 0 0
2016-12-08 15 14.22 -1.4 13.6 14.75 13.6 75 16.1 0 0 22308 317142 22
2016-12-07 15 15 -15 0 0 0 453 16.12 92 13.53 0 0 0
2016-12-06 14.93 15 0.07 15 15 15 253 16.14 92 13.53 1000 15000 1
2016-12-05 14.93 14.93 0 14.93 14.93 14.93 178 16.16 92 13.51 300 4479 1
2016-12-04 14.84 14.93 0.66 15.5 15.5 14 178 16.16 670 13.4 5500 82123 8
2016-12-01 14.84 14.84 1.32 16.16 16.16 15.49 0 0 753 15.01 500 7880 5
2016-11-30 14.84 14.84 -1.04 13.8 13.81 13.8 3317 15.49 575 13.4 500 6903 2
2016-11-29 14.84 14.84 -14.84 0 0 0 578 15.49 2075 13.74 0 0 0
2016-11-28 14.84 14.84 0.66 15.5 15.5 15.5 378 16.16 1575 13.74 300 4650 1
2016-11-27 14.84 14.84 -14.84 0 0