responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Orascom Investment Holding 0.462 0.457 -0.01 %
  • Belton Financial Holding 3.36 3.4 0.01 %
  • Arab for management Co. 1.048 1.207 0.15 %
  • Orascom Financial Holding 0.424 0.438 0.03 %
  • Palm Hills Development Company 5.06 5.1 0.01 %
  • Fawry For Banking Technology And Electronic Payment 6.67 7.21 0.08 %
  • Arabia Investments Holding 0.606 0.623 0.03 %
  • Citadel Capital - Common Shares 3.25 3.34 0.03 %
  • Medinet Masr Housing 5.04 5.09 0.01 %
  • Speed Medical 0.52 0.516 -0.01 %
  • Emaar Misr for Development 7.93 7.7 -0.03 %
  • Amer Group Holding 1.37 1.245 -0.09 %
  • Egyptians Housing Development & Reconstruction 0.412 0.412 0.00 %
  • The Egyptian Modern Education Systems 0.385 0.381 -0.01 %
  • EFG Holding Group 18.6 19.4 0.04 %
  • Cairo Oils & Soap 0.309 0.305 -0.01 %
  • Giza General Contracting 0.61 0.584 -0.04 %
  • Heliopolis Housing 11.85 12.26 0.03 %
  • Aspire Capital Holding for Financial Investments 0.54 0.508 -0.06 %
  • Right Egyptians Housing Development & Reconstruction 0.117 0.12 0.03 %
  • Egyptians For Investment & Urban Development 0.309 0.308 0.00 %
  • GB Corp 10.25 10.35 0.01 %
  • A Capital Holding 1.739 1.511 -0.13 %
  • Raya Holding for Financial Investments 4.35 4.98 0.14 %
  • ELSWEDY CABLES 33.26 36.51 0.10 %
  • MM Group For Industry And International Trade 9.44 9.01 -0.05 %
  • Mansourah Poultry 1.17 1.175 0.00 %
  • T M G Holding 62.26 64.5 0.04 %
  • South Valley Cement 3 3.19 0.06 %
  • Misr National Steel - Ataqa 4.05 3.99 -0.01 %
  • Atlas Investment & Food Industries 0.508 0.501 -0.01 %
  • Mena Touristic & Real Estate Investment 2.2 2.09 -0.05 %
  • Orascom Development Egypt 15.05 16.09 0.07 %
  • Al Khair River For Development Agricultural Investment&Envir 1.341 1.398 0.04 %
  • Upper Egypt Contracting 1.071 1.04 -0.03 %
  • E-Finance For Digital and Financial Investements SAE 21 21.49 0.02 %
  • Zahraa Maadi Investment & Development 8.37 8.54 0.02 %
  • Egyptian for Developing Building Materials 0.392 0.379 -0.03 %
  • Medical Packaging Company 1.748 2.097 0.20 %
  • C I Capital Holding 6 6.37 0.06 %
  • Commercial International Bank (Egypt) CIB 74.5 74.79 0.00 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.13 2.94 -0.06 %
  • Ibnsina Pharma 3.8 3.65 -0.04 %
  • Arab Ceramics - Ceramica Remas 1.179 1.176 0.00 %
  • Dice Sport & Casual Wear 1.306 1.27 -0.03 %
  • Pioneers Properties for Development 3.4 3.28 -0.04 %
  • Industrial & Engineering Projects 0.294 0.293 0.00 %
  • Oriental Weavers 20.8 19.62 -0.06 %
  • Egyptian Electrical Cables 2.94 2.91 -0.01 %
  • Arab Developers Holding 2.74 2.69 -0.02 %
  • Egyptian Real Estate Group 0.933 0.914 -0.02 %
  • Cooper for Commercial Investment and Real Estate Development 0.475 0.458 -0.04 %
  • Universal For Paper and Packaging Materials (Unipack 0.622 0.604 -0.03 %
  • Iron and steel for mines and quarries 4.48 4.37 -0.02 %
  • Alexandria Mineral Oils Company 9.32 9.2 -0.01 %
  • Sidi Kerir Petrochemicals 30.64 30.05 -0.02 %
  • Integrated Engineering Group S.A.E 0.209 0.209 0.00 %
  • Canal Shipping Agencies 29.39 27.03 -0.08 %
  • El Nasr Clothes & Textiles (Kabo) 3.69 3.65 -0.01 %
  • Abou Kir Fertilizers 72.21 69.71 -0.03 %
  • El Shams Housing & Urbanization 8.35 8.36 0.00 %
  • El Arabia Engineering Industries 1.608 1.601 0.00 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.43 2.39 -0.02 %
  • Barbary Investment Group ( BIG) 0.156 0.155 -0.01 %
  • Arab Real Estate Investment (ALCO) 1.673 1.609 -0.04 %
  • Nasr Company for Civil Works 5.48 5.38 -0.02 %
  • Sharkia National Food 1.501 1.374 -0.08 %
  • Prime Holding 0.779 0.773 -0.01 %
  • Misr Cement (Qena) 24.73 26.7 0.08 %
  • Egyptian Transport (EGYTRANS) 4.53 4.46 -0.02 %
  • El Kahera Housing 1.97 1.93 -0.02 %
  • Telecom Egypt 40.5 40.71 0.01 %
  • Arab Gathering Investment 2.55 2.63 0.03 %
  • Ezz Steel 75 71.99 -0.04 %
  • Arabian Food Industries DOMTY 17.97 18 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.33 2.33 0.00 %
  • Raya Contact Center 6.03 5.97 -0.01 %
  • Arabian Cement Company 13.05 15.66 0.20 %
  • Remco for Touristic Villages Construction 3.07 3.04 -0.01 %
  • Egyptian Chemical Industries (Kima) 12.42 12.33 -0.01 %
  • Misr Fretilizers Production Company - Mopco 62.95 62.13 -0.01 %
  • Taqa Arabia 15.2 14.91 -0.02 %
  • Egyptian for Tourism Resorts 4.36 4.41 0.01 %
  • International Co For Investment & Development 4 3.95 -0.01 %
  • Arab Cotton Ginning 7.63 7.8 0.02 %
  • Engineering Industries (ICON) 23.22 24.01 0.03 %
  • Orascom Construction PLC 260 293.25 0.13 %
  • Cleopatra Hospital Company 6.47 6.35 -0.02 %
  • Six of October Development & Investment (SODIC) 57 55.03 -0.03 %
  • Alexandria Containers and goods 47.21 45.61 -0.03 %
  • Arab Valves Company 2.32 2.31 0.00 %
  • Egyptian Kuwaiti Holding LE 44 44.9 0.02 %
  • Cairo Poultry 10.51 10.74 0.02 %
  • Al Tawfeek Leasing Company-A.T.LEASE 5.1 5.2 0.02 %
  • Oden Financial Investments 2.59 2.55 -0.02 %
  • Ceramic & Porcelain 13.43 13.11 -0.02 %
  • Eastern Company 35.26 34.03 -0.03 %
  • Obour Land For Food Industries 14.44 13.83 -0.04 %
  • Egyptian International Pharmaceuticals (EIPICO) 51.6 52.01 0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 3.4 3.46 0.02 %
  • Ismailia Misr Poultry 11.72 11.52 -0.02 %
  • Jadwa Industrial Development 4.39 4.45 0.01 %
  • Egyptian Media Production City 22.16 22.02 -0.01 %
  • Elwadi For International Investment & Development 0.71 0.723 0.02 %
  • Delta Sugar 67.06 66 -0.02 %
  • International Agricultural Products 15.99 15.85 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 0.79 0.791 0.00 %
  • First Investment Company And Real Estate Development 2.49 2.71 0.09 %
  • Egypt for Poultry 5.05 5.06 0.00 %
  • Asek Company for Mining - Ascom 47.12 46.9 0.00 %
  • Egypt Aluminum 104 102.99 -0.01 %
  • Egyptian Kuwaiti Holding LE 0.928 0.906 -0.02 %
  • Export Development Bank of Egypt (EDBE) 29.4 29.44 0.00 %
  • Osool ESB Securities Brokerage 0.372 0.372 0.00 %
  • Cairo Investment & Real Estate Development CIRA Education 13 13.4 0.03 %
  • El Ezz Porcelain (Gemma) 31.08 31.2 0.00 %
  • Extracted Oils 3.12 3.12 0.00 %
  • Taaleem Management Services 6.42 6.5 0.01 %
  • Maridive & oil services 0.249 0.244 -0.02 %
  • Golden Coast Company 0.49 0.49 0.00 %
  • Lecico Egypt 26.43 25.03 -0.05 %
  • Fitness Prime 2.16 2.27 0.05 %
  • Al Moasher for Programming and Information Dissemination 1.122 1.107 -0.01 %
  • Credit Agricole Egypt 24.24 23.88 -0.01 %
  • United Arab Shipping 0.743 0.743 0.00 %
  • Edita Food Industries S.A.E 40.87 39.39 -0.04 %
  • Kafr El Zayat Pesticides 9 9.04 0.00 %
  • Naeem Holding 0.14 0.148 0.06 %
  • Al Arafa Investment And Consulting 0.081 0.084 0.04 %
  • Tanmia for real estate investment 3.48 3.46 -0.01 %
  • Lotus For Agricultural Investments And Development 0.734 0.713 -0.03 %
  • El Obour Real Estate Investment 7.76 7.93 0.02 %
  • El Ahli Investment and Development 32.1 33.5 0.04 %
  • Rubex Plastics 6.36 7.02 0.10 %
  • Arab Development & Real Estate Investment 0.994 0.995 0.00 %
  • Sharm Dreams Co. for Tourism Investment 19.55 19.66 0.01 %
  • United Housing & Development 7.35 7.2 -0.02 %
  • Juhayna Food Industries 21.81 20.93 -0.04 %
  • B Investments Holding S . A . E 25.17 25.88 0.03 %
  • Abu Dhabi Islamic Bank- Egypt 47.25 46.5 -0.02 %
  • Rakta Paper Manufacturing 17.3 16.8 -0.03 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.224 1.224 0.00 %
  • Arab Aluminum 16.77 16.43 -0.02 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 2.28 2.23 -0.02 %
  • Natural Gas & Mining Project (Egypt Gas) 41.59 42 0.01 %
  • Misr Chemical Industries 44.79 44.61 0.00 %
  • Egyptian Gulf Bank 0.332 0.332 0.00 %
  • Glaxo Smith Kline 41.45 41.64 0.00 %
  • Al Baraka Bank Egypt 14.81 14.69 -0.01 %
  • ARAB POLVARA SPINNING & WEAVING CO. 5.49 5.37 -0.02 %
  • Digitize for Investment And Technology 9.65 9.82 0.02 %
  • Alexandria Flour Mills 32.34 31.48 -0.03 %
  • Suez Canal Bank 14.54 14.67 0.01 %
  • Sinai Cement 14.47 14.94 0.03 %
  • Gharbia Islamic Housing Development 30.55 30.04 -0.02 %
  • Housing & Development Bank 55.92 57.02 0.02 %
  • International company For Medical Industries -ICMI 1.27 1.27 0.00 %
  • AJWA for Food Industries company Egypt 52.54 51.57 -0.02 %
  • Memphis Pharmaceuticals 109.16 127.17 0.16 %
  • Vertika for Industry & Trade 0.957 0.957 0.00 %
  • Reacap Financial Investments 5.26 5.19 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.55 2.55 0.00 %
  • Qatar National Bank - QNB 37.28 37.13 0.00 %
  • Ismailia Development and Real Estate Co 24.4 23.85 -0.02 %
  • M.B Engineering 2.48 2.48 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 5.39 5.39 0.00 %
  • Faisal Islamic Bank of Egypt 36.33 35.6 -0.02 %
  • Grand Capital 8.21 8.38 0.02 %
  • Contact Financial Holding 5.84 5.84 0.00 %
  • BID El badr investment and development 1.501 1.501 0.00 %
  • Faisal Islamic Bank of Egypt 1.054 1.05 0.00 %
  • Ismailia National Food Industries 60.47 60.08 -0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 5.08 5.08 0.00 %
  • North Cairo Mills 44.43 41.5 -0.07 %
  • National Housing for Professional Syndicates 43.69 40.06 -0.08 %
  • Arabian Rocks Plastic Industries 0.762 0.762 0.00 %
  • Rowad Tourism (Al Rowad) 30.54 29.22 -0.04 %
  • Acrow Misr 63.09 63.8 0.01 %
  • Wadi Kom Ombo Land Reclamation 120.62 115.62 -0.04 %
  • General Company For Land Reclamation,Development & Reconstru 49.1 48.31 -0.02 %
  • Misr Beni Suef Cement 51.02 51.56 0.01 %
  • International Company For Fertilizers & Chemicals 32.96 33.08 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 15.68 15.68 0.00 %
  • TransOceans Tours 0.03 0.03 0.00 %
  • Development & Engineering Consultants 79.79 79.79 0.00 %
  • Nile Pharmaceuticals 90.99 90.69 0.00 %
  • Gulf Canadian Real Estate Investment Co. 19.7 19.7 0.00 %
  • General Silos & Storage 173.95 173.95 0.00 %
  • Misr Hotels 125.02 117.11 -0.06 %
  • Nozha International Hospital 8.18 8.18 0.00 %
  • Samad Misr -EGYFERT 49.04 49.17 0.00 %
  • EGX 30 INDEX ETF 31.77 31.77 0.00 %
  • El Arabia for Land Reclamation 33.91 33.91 0.00 %
  • Golden Textiles & Clothes Wool 27.78 27.78 0.00 %
  • South Cairo & Giza Mills & Bakeries 34.05 34.05 0.00 %
  • Egyptian Financial & Industrial 76.19 76.66 0.01 %
  • Pyramisa Hotels 120 144 0.20 %
  • El Kahera El Watania Investment 17.51 17.51 0.00 %
  • Arab Pharmaceuticals 82.98 86.9 0.05 %
  • Integrated Diagnostics Holdings plc 20 20 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.47 2.47 0.00 %
  • Middle Egypt Flour Mills 55.8 55.8 0.00 %
  • Saudi Egyptian Investment & Finance 72.57 72.57 0.00 %
  • Alexandria New Medical Center 58.8 58.8 0.00 %
  • Delta For Printing & Packaging 37.99 37.99 0.00 %
  • Mohandes Insurance 19.97 19.97 0.00 %
  • Upper Egypt Flour Mills 188.84 178.72 -0.05 %
  • Misr Oils & Soap 61.11 61.11 0.00 %
  • East Delta Flour Mills 182.25 182.25 0.00 %
  • Cairo Pharmaceuticals 80.27 80.27 0.00 %
  • Misr Duty Free Shops 31.2 31.2 0.00 %
  • Cairo Educational Services 22.05 22.05 0.00 %
  • Egyptian Satellites (NileSat) 6.92 6.92 0.00 %
  • October Pharma 100 100 0.00 %
  • Alexandria Pharmaceuticals 235.03 235.03 0.00 %
  • El Ahram Co. For Printing And Packing 8.02 8.02 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Middle & West Delta Flour Mills 230.96 230.96 0.00 %
  • Egyptians Real Estate Fund Certificates 13.38 13.38 0.00 %
  • Sues Canal Company For Technology Settling 84.61 84.61 0.00 %
  • Minapharm Pharmaceuticals 262.7 262.7 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 1.505 1.505 0.00 %
  • International Company For Leasing (IncoLEASE) 41.09 41.09 0.00 %

General Silos & Storage

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 75 79.81 4.81 79.81 90 74.99 8011 79.81 25912 79.27 42353 3344198 45
2022-01-09 75 75 -75 0 0 0 15052 74 12863 70.22 0 0 0
2022-01-05 74.82 75 0.18 75 77 75 10154 75 19238 69.12 19288 1448944 18
2022-01-04 75.04 74.82 -5.04 70 75 70 10608 75 18481 74.82 5183 387806 11
2022-01-03 75.04 75.04 -0.09 74.95 75 70.99 14267 74.95 13191 68.75 3429 257051 9
2022-01-02 75.04 75.04 -7.49 67.55 70 67.55 17111 74 3488 68.51 30 2052 3
2021-12-30 75.04 75.04 -5.04 70 75 70 14482 74 4607 68.01 1101 81634 22
2021-12-29 75.04 75.04 -10.04 65 70 65 10541 70 7802 66 1133 78429 9
2021-12-28 75.04 75.04 -75.04 0 0 0 9999 68 4508 64 0 0 0
2021-12-27 75.04 75.04 -75.04 0 0 0 10199 68.99 4466 64.01 0 0 0
2021-12-26 75.04 75.04 -75.04 0 0 0 9551 68.5 3360 63.32 0 0 0
2021-12-23 75.04 75.04 -6.05 68.99 69 63.05 9683 68.99 6646 64.11 654 42015 11
2021-12-22 75.04 75.04 -5.13 69.91 69.91 63.16 10273 69.9 6390 69 332 21654 12
2021-12-21 75.04 75.04 -10.02 65.02 68 65.02 13470 68.5 4018 65.02 298 19812 5
2021-12-20 75.04 75.04 -7.04 68 70 66 16615 68 4916 63.02 441 30359 10
2021-12-19 75.04 75.04 -9.04 66 69.99 66 13373 73.99 2984 66 2210 146970 13
2021-12-16 75.04 75.04 -75.04 0 0 0 17033 73 3577 66.52 0 0 0
2021-12-15 75.04 75.04 -9.04 66 68.01 66 18998 74.69 3167 66.4 500 33685 5
2021-12-14 75.04 75.04 -0.04 75 75 74.99 21338 75 1966 68.01 10 750 2
2021-12-13 75.04 75.04 -0.04 75 75 75 19546 75 4041 68.01 10 750 1
2021-12-12 75.04 75.04 -0.06 74.98 74.98 74.79 69573 74.98 4159 70 19 1424 3
2021-12-09 74.95 75.04 2.55 77.5 77.5 73.98 40959 75 4696 66.21 5000 375226 13
2021-12-08 74.95 74.95 -0.01 74.94 74.94 67.15 13377 74.94 3628 67.15 197 13368 5
2021-12-07 75.04 74.95 -0.09 74.95 75.1 74.9 39290 74.95 6749 70.01 7009 525705 10
2021-12-06 74.31 75.04 0.69 75 75.3 70 53454 75 5636 70.11 6511 488411 19
2021-12-05 74.31 74.31 -0.31 74 74 65.2 70176 73.99 8060 70 181 13107 5
2021-12-02 63.03 74.31 7.01 70.04 75.63 66.03 47562 73.99 13498 69.01 6816 508091 34
2021-12-01 63.03 63.03 10.96 73.99 74.5 69.08 13341 73.9 8906 66 3552 255304 29
2021-11-30 63.03 63.03 -4.67 58.36 69.95 57.1 32571 69.14 7038 61 600 39225 10
2021-11-29 63.03 63.03 -6.51 56.52 65 54.13 11681 64.99 8065 60 3093 199265 41
2021-11-28 63.03 63.03 -5.04 57.99 57.99 53.6 6136 57.5 3944 57.9 102 5494 4
2021-11-25 63.03 63.03 -5.03 58 59.99 53.53 6381 59 5681 54.11 376 20741 11
2021-11-24 63.03 63.03 -9.92 53.11 62.94 53.07 8337 60 8873 53.41 775 41391 10
2021-11-23 63.03 63.03 -0.53 62.5 62.5 62.5 6374 62.48 4759 53.2 1 63 1
2021-11-22 63.03 63.03 -63.03 0 0 0 6281 60.48 2846 53.34 0 0 0
2021-11-21 63.03 63.03 -9.7 53.33 53.33 53.33 6866 60.8 23406 53.33 2 107 1
2021-11-18 63.03 63.03 -1.54 61.49 61.49 61.49 8491 61 4411 54.01 8 492 1
2021-11-17 63.03 63.03 -8.03 55 55 55 7432 62.4 3139 55.1 100 5500 2
2021-11-16 63.03 63.03 -9.53 53.5 53.5 53.33 7271 59.45 2858 53.52 190 10150 5
2021-11-15 63.03 63.03 -10.98 52.05 60 52.05 16606 60 8333 53.06 1023 57291 14
2021-11-14 63.03 63.03 -3.03 60 65.48 60 6585 64.88 2787 60 1387 86049 17
2021-11-11 77.35 63.03 -14.35 63 70.8 62.71 12100 69 1996 63.03 5092 328684 31
2021-11-10 77.35 77.35 -11.35 66 69.99 62.05 15033 67.35 3067 62.6 846 54696 15
2021-11-09 77.35 77.35 -10.35 67 71 67 12459 70.5 1641 66.52 2065 139086 21
2021-11-08 77.35 77.35 -10.35 67 73.35 66.13 10832 70.99 3310 67.14 2833 201196 28
2021-11-07 77.35 77.35 0 77.35 77.35 67 10949 70.5 3006 65.05 986 68698 15
2021-11-04 77.35 77.35 -9.36 67.99 67.99 63.02 10740 67.99 2177 65.5 1435 94565 13
2021-11-03 77.35 77.35 -10.35 67 68.8 67 14492 74 3236 67.2 1500 102644 11
2021-11-02 77.35 77.35 -8.85 68.5 75 66.02 12501 73 4207 68.5 3069 221762 34
2021-11-01 77.35 77.35 -4.35 73 73 66 12635 72.65 5322 67.25 2616 176110 28
2021-10-31 77.35 77.35 -1.86 75.49 75.5 66.42 13796 74 3961 67.1 2925 212401 25
2021-10-28 77.35 77.35 -5.36 71.99 75.72 61.88 19909 70.98 3317 63.5 2360 156740 26
2021-10-27 77.35 77.35 -7.35 70 78 70 13472 70 1871 68.05 2535 185357 28
2021-10-26 77.35 77.35 -1.72 75.63 81.94 65.2 15316 75.55 1289 66.22 1572 112043 27
2021-10-25 77.35 77.35 -7.38 69.97 79.78 69.97 14466 70 7337 65.01 1690 120323 18
2021-10-24 79.84 77.35 -2.49 77.35 85 74.75 24373 84.48 4405 77.35 21410 1749514 75
2021-10-20 70.82 79.84 9.17 79.99 84 62.1 2500 82.4 600 62.5 10602 804352 33
2021-10-19 70 70.82 0 70 70.99 70 15402 69.75 2428 63.06 9012 638236 29
2021-10-18 60 70 10 70 71 53.13 18992 69.98 8094 63.01 25404 1669627 96
2021-10-17 60 60 -6.94 53.06 62 53.06 23006 59.99 5548 53.1 2150 119764 9
2021-10-14 60 60 -60 0 0 0 9530 60 3272 58 0 0 0
2021-10-13 60 60 -60 0 0 0 17791 60.99 3795 57.56 0 0 0
2021-10-12 60 60 -3 57 62 56.57 6434 64 3447 57.1 227 13095 6
2021-10-11 60 60 -60 0 0 0 16012 60 2553 59 0 0 0
2021-10-10 60 60 4.8 64.8 64.8 61.31 13592 63.97 2459 56.01 250 16014 5
2021-10-06 60 60 -60 0 0 0 18148 60 2024 55.03 0 0 0
2021-10-05 60 60 -60 0 0 0 14359 63 2342 56.01 0 0 0
2021-10-04 60 60 3 63 63 63 19741 62 3777 55.12 14 882 1
2021-10-03 60 60 0 60 65 60 16152 60 3570 59 5196 319531 16
2021-09-30 60 60 4.6 64.6 64.6 58 18817 64 5380 60 3573 219477 22
2021-09-29 60 60 -60 0 0 0 8541 58 5721 56 0 0 0
2021-09-28 60 60 -4.85 55.15 59.95 55.15 8436 57 7539 55.16 325 17948 2
2021-09-27 60.68 60 -0.68 60 62.99 53 16985 59.99 10183 54.06 9521 561307 14
2021-09-26 60 60.68 4 64 64 59.9 46450 63 2568 58 7820 474542 19
2021-09-23 60 60 -0.5 59.5 59.5 52 6534 59.5 5114 52.55 52 2877 2
2021-09-22 60 60 0 60 60 60 7435 60 5256 60 2 120 1
2021-09-21 60 60 -8.5 51.5 51.5 51.37 6439 59.49 9012 51.5 3 155 2
2021-09-20 60 60 -11.98 48.02 56 48.02 5811 60.99 7944 51.25 1000 54654 17
2021-09-19 60 60 -60 0 0 0 9209 60 2264 55.11 0 0 0
2021-09-16 61.38 60 -1.38 60 64.95 60 13188 62.99 6684 59.01 4245 260225 24
2021-09-15 59 61.38 2.89 61.89 62 58.99 9376 61.89 3074 61.89 22601 1364106 58
2021-09-14 59 59 -0.01 58.99 59 54.07 47867 58.99 3538 54.08 1584 93167 6
2021-09-13 59.89 59 -0.89 59 59 58.98 54667 59.89 957 54.25 2091 123354 8
2021-09-12 59.89 59.89 -59.89 0 0 0 62504 58.98 3632 54.55 0 0 0
2021-09-09 59.89 59.89 0 59.89 59.89 54 4036 59 1497 54 1003 60052 6
2021-09-08 59.89 59.89 -5.89 54 54.08 54 5168 58.97 2620 54.04 328 17727 4
2021-09-07 59.89 59.89 -0.89 59 59 53.92 4562 59 2495 54.08 4 231 2
2021-09-06 53.13 59.89 5.87 59 60 58.9 12967 59 3474 53.51 4243 254264 17
2021-09-05 58 53.13 -4.87 53.13 59 53.13 6682 58.9 3679 55.01 4916 284494 11
2021-09-02 54 58 3.8 57.8 58 57.8 44992 58 4685 55.01 2603 150973 5
2021-09-01 54 54 4 58 58 54.8 61983 57.7 1065 55.01 670 38793 5
2021-08-31 54 54 1 55 55 54.99 45375 54.6 721 53.11 600 33000 9
2021-08-30 54 54 0.99 54.99 54.99 54.98 2341 54.95 565 53.2 658 36181 2
2021-08-29 54 54 -1 53 55 53 27239 54.99 2760 52 1012 55150 5
2021-08-26 56.63 54 -4.63 52 54 52 42195 54.97 1802 52.01 13322 719368 6
2021-08-25 56.63 56.63 -56.63 0 0 0 42537 53.99 741 53.5 0 0 0
2021-08-24 56.63 56.63 -2.94 53.69 53.69 53.57 42961 53.69 626 52.11 1391 74547 4
2021-08-23 56.63 56.63 -3.13 53.5 53.51 53.5 44388 55.89 1397 53.57 650 34776 2
2021-08-22 56.63 56.63 -3.12 53.51 53.51 53.51 41493 56 1767 53.51 59 3157 1
2021-08-19 56.63 56.63 -56.63 0 0 0 45872 55 1900 53.25 0 0 0
2021-08-18 56.63 56.63 -56.63 0 0 0 45452 56.46 2400 53.18 0 0 0
2021-08-17 55.41 56.63 1.29 56.7 56.7 56.49 42930 56.5 2006 53.14 2500 141579 5
2021-08-16 55.41 55.41 -55.41 0 0 0 50361 55.99 5766 53.02 0 0 0
2021-08-15 51.55 55.41 4.45 56 56.7 53.54 18126 56 3675 53.56 3615 200305 14
2021-08-11 51.55 51.55 -0.05 51.5 51.5 51.5 3984 53.8 3427 51.5 591 30437 1
2021-08-10 51.55 51.55 0.2 51.75 53.98 51.75 25294 53.98 4166 51.75 630 33449 7
2021-08-09 51.51 51.55 0.94 52.45 52.45 49.6 29724 52.44 9171 51.05 2200 113410 4
2021-08-08 51.51 51.51 -0.96 50.55 50.6 50.07 3664 51 3578 50.55 282 14218 4
2021-08-05 51.51 51.51 -0.36 51.15 51.15 49.3 5814 53 6252 51.6 329 16578 4
2021-08-04 51.51 51.51 -51.51 0 0 0 22345 52.87 5200 50.54 0 0 0
2021-08-03 51.51 51.51 -2.21 49.3 49.31 49.16 2065 52.6 4005 49.3 800 39427 5
2021-08-02 53.1 51.51 -3.99 49.11 52.02 49.11 4685 53.97 1864 50 2300 118475 11
2021-08-01 53.1 53.1 -1.09 52.01 52.95 52 15182 55.5 3918 52.01 792 41573 9
2021-07-29 53.1 53.1 -0.1 53 54 53 23910 53.99 4438 53 516 27848 2
2021-07-28 53.1 53.1 -0.61 52.49 52.49 52.49 35436 53.99 5140 52.49 20 1050 1
2021-07-27 52.94 53.1 0.01 52.95 53.99 52.94 5310 53.98 2431 52.95 2381 126429 6
2021-07-26 52.94 52.94 -52.94 0 0 0 27261 52.94 4530 52.05 0 0 0
2021-07-25 53.5 52.94 -0.25 53.25 53.25 52.04 24916 53.25 3884 52.25 3992 211354 7
2021-07-18 53.5 53.5 -53.5 0 0 0 4268 52.55 1570 51 0 0 0
2021-07-15 52.8 53.5 -0.8 52 55 52 36952 54 2083 52 2000 106998 3
2021-07-14 52.8 52.8 -52.8 0 0 0 34401 53.9 1934 49 0 0 0
2021-07-13 52.8 52.8 -52.8 0 0 0 28357 54.7 3709 49.01 0 0 0
2021-07-12 52.8 52.8 2.24 55.04 55.04 54.95 52295 54.5 5959 48.71 250 13755 3
2021-07-11 52.8 52.8 -52.8 0 0 0 32128 54 4669 49 0 0 0
2021-07-08 52.8 52.8 -52.8 0 0 0 28636 54.5 4396 48.32 0 0 0
2021-07-07 52.8 52.8 -2.55 50.25 55 50.25 18023 54.5 4472 50.25 432 23371 3
2021-07-06 52.8 52.8 -52.8 0 0 0 2927 54 1933 50.02 0 0 0
2021-07-05 52.8 52.8 -2.58 50.22 50.22 50.07 2777 54 1567 50.22 18 903 3
2021-07-04 52.8 52.8 -52.8 0 0 0 38664 52.98 3277 52.8 0 0 0
2021-06-30 48.02 52.8 4.8 52.82 52.82 52.65 0 0 4986 50.01 3579 188987 22
2021-06-29 48.02 48.02 0.58 48.6 52.74 48.6 25314 52.65 2813 48.66 1000 51470 14
2021-06-28 48.02 48.02 -48.02 0 0 0 1195 51.49 1564 48.2 0 0 0
2021-06-27 48.02 48.02 0.58 48.6 48.61 48.11 2650 51.49 1606 48.6 552 26725 6
2021-06-24 48.02 48.02 -48.02 0 0 0 596 51.49 23792 50 0 0 0
2021-06-23 50.72 48.02 0.78 51.5 51.5 48.01 2790 51.49 677 48.12 4531 217582 3
2021-06-22 50.72 50.72 -50.72 0 0 0 3104 51.5 23125 48 0 0 0
2021-06-21 50.72 50.72 -3.12 47.6 51 47.6 3984 52 5104 47.61 216 10389 9
2021-06-20 50.72 50.72 -50.72 0 0 0 3074 51 3965 47.01 0 0 0
2021-06-17 50.72 50.72 -2.72 48 48 48 2584 52.5 6742 48.11 3 144 1
2021-06-16 50.72 50.72 -50.72 0 0 0 4033 49 5822 47.5 0 0 0
2021-06-15 50.72 50.72 -1.72 49 49 49 3926 49 2552 47 15 735 2
2021-06-14 50.72 50.72 1.08 51.8 52 51.8 3691 52.93 7355 49 20 1038 2
2021-06-13 50.72 50.72 -50.72 0 0 0 3250 52.94 3365 51 0 0 0
2021-06-10 50.72 50.72 0.28 51 51 51 8923 52.94 3553 49 5 255 1
2021-06-09 50.72 50.72 -50.72 0 0 0 8350 53.83 13370 50.05 0 0 0
2021-06-08 51.43 50.72 -0.43 51 52.73 48.15 17742 53.8 10715 51 2275 115387 7
2021-06-07 47.94 51.43 4.79 52.73 52.73 48.4 0 0 16265 52.73 10303 529918 29
2021-06-06 47.94 47.94 -0.04 47.9 47.9 45 3181 48.45 6820 45.18 828 37376 4
2021-06-03 47.94 47.94 0.56 48.5 48.5 48.5 2564 48.5 3535 45.25 10 485 1
2021-06-02 47.94 47.94 -47.94 0 0 0 2325 48.7 3905 45.5 0 0 0
2021-06-01 47.94 47.94 0.95 48.89 48.89 45.33 555 48.9 705 45.2 75 3578 2
2021-05-31 47.94 47.94 1.55 49.49 49.49 45 2963 49.44 8175 46.5 1682 75836 12
2021-05-30 47.94 47.94 -47.94 0 0 0 3343 49.8 3570 45.31 0 0 0
2021-05-27 47.94 47.94 2.06 50 50 50 7579 49.95 2748 45.08 64 3200 2
2021-05-26 47.94 47.94 -47.94 0 0 0 6030 50 4448 45.3 0 0 0
2021-05-25 47.94 47.94 2.05 49.99 49.99 49.99 2922 50 2410 46.06 25 1250 1
2021-05-24 47.94 47.94 2.06 50 50 49.8 2435 50 2945 47.77 320 15949 4
2021-05-23 47.94 47.94 1.06 49 49.85 49 2265 50 3885 47.75 1535 75293 12
2021-05-20 47.94 47.94 1.91 49.85 49.85 49.85 10778 49.4 4638 47.41 125 6231 1
2021-05-19 47.94 47.94 1.91 49.85 49.85 48.99 2428 49.84 3958 47.27 450 22152 3
2021-05-18 47.94 47.94 -47.94 0 0 0 3472 48.79 3888 47.02 0 0 0
2021-05-17 47.94 47.94 -1.64 46.3 46.3 46.3 1270 48.91 1443 46.45 172 7964 1
2021-05-11 47.94 47.94 -1.94 46 46 45.05 2972 48 6590 46 342 15628 4
2021-05-10 47.94 47.94 -47.94 0 0 0 2632 48.95 2890 45.02 0 0 0
2021-05-09 47.94 47.94 -47.94 0 0 0 3074 48.49 2596 45 0 0 0
2021-05-06 47.94 47.94 1.06 49 49 48.99 2216 48.47 3515 43.74 150 7350 2
2021-05-05 47.94 47.94 -47.94 0 0 0 1462 45.8 2525 43.65 0 0 0
2021-05-04 47.94 47.94 -47.94 0 0 0 13962 45.9 1925 43.65 0 0 0
2021-04-28 47.94 47.94 -47.94 0 0 0 17841 46.96 12175 43.65 0 0 0
2021-04-27 47.94 47.94 -4.64 43.3 43.31 43.3 4664 45.99 12163 43.37 117 5067 2
2021-04-26 47.94 47.94 -2.95 44.99 44.99 44.01 4036 44.99 2946 44.21 120 5379 3
2021-04-25 47.94 47.94 -1.24 46.7 46.7 46.69 4095 48.85 3255 43.31 62 2895 2
2021-04-22 47.94 47.94 -47.94 0 0 0 4031 46.69 3245 44.03 0 0 0
2021-04-21 47.94 47.94 -47.94 0 0 0 3969 46.69 16495 43.62 0 0 0
2021-04-20 47.94 47.94 -47.94 0 0 0 36999 46.69 4585 43.41 0 0 0
2021-04-19 47.94 47.94 -47.94 0 0 0 3999 46.7 11385 43.51 0 0 0
2021-04-18 47.94 47.94 -47.94 0 0 0 2889 46.74 31675 43.19 0 0 0
2021-04-15 47.94 47.94 -4.64 43.3 43.3 43.3 36689 46.74 14455 43.4 650 28145 1
2021-04-14 47.94 47.94 -3.94 44 44.27 44 35929 47 9935 44 1500 66008 2
2021-04-13 47.94 47.94 -47.94 0 0 0 3102 47.47 1935 44.36 0 0 0
2021-04-12 47.94 47.94 -0.6 47.34 47.34 47.34 892 47.5 185 44.33 130 6154 1
2021-04-11 47.94 47.94 -3.67 44.27 44.27 44.27 950 47.5 185 44.33 10 443 1
2021-04-08 47.94 47.94 -0.25 47.69 47.69 47.69 950 47.5 152 44.27 10 477 1
2021-04-07 47.94 47.94 -47.94 0 0 0 770 49.51 152 44.28 0 0 0
2021-04-06 47.94 47.94 -2.44 45.5 45.5 45.3 770 49.49 372 45.5 200 9080 2
2021-04-05 47.94 47.94 -1.69 46.25 46.25 46.25 93 47.98 122 44.28 380 17575 3
2021-04-04 47.94 47.94 -1.94 46 46.3 46 295 48.69 122 44.28 1000 46155 3
2021-04-01 47.94 47.94 -1.43 46.51 46.75 46.01 53 49.49 122 44.28 950 44241 3
2021-03-31 46.31 47.94 2.49 48.8 49.35 45.5 66 49.9 1629 45.7 2300 110263 13
2021-03-30 46.31 46.31 2.84 49.15 49.25 49.15 66 49.9 944 46.04 1100 54163 4
2021-03-29 46.31 46.31 2.69 49 49.5 48.5 66 49.9 295 44.51 1850 90434 5
2021-03-28 46.31 46.31 3.59 49.9 49.9 49.9 393 49.9 330 44.29 60 2994 1
2021-03-25 46.33 46.31 0.66 46.99 46.99 46 153 48.84 225 42.55 6828 316191 23
2021-03-24 49.73 46.33 -4.22 45.51 50 45.51 1133 49.99 1200 45.3 10000 463305 28
2021-03-23 49.73 49.73 -4.73 45 48.03 45 907 54.64 1250 45.3 500 22576 3
2021-03-22 52.53 49.73 -3.53 49 50 49 3888 55 135 48.03 9232 459118 28
2021-03-21 52.53 52.53 -2.47 50.06 50.06 50.06 3888 55.55 790 49.5 330 16520 3
2021-03-18 52.53 52.53 -52.53 0 0 0 3061 55.74 725 49.5 0 0 0
2021-03-17 52.53 52.53 -2.53 50 50 48.05 3262 55.8 790 49.5 53 2644 2
2021-03-16 52.53 52.53 -52.53 0 0 0 3262 55.89 125 48.03 0 0 0
2021-03-15 52.53 52.53 0 52.53 52.53 52.53 3412 55.89 190 48.35 217 11399 1
2021-03-14 52.53 52.53 -52.53 0 0 0 2461 55.98 190 48.14 0 0 0
2021-03-11 52.53 52.53 -52.53 0 0 0 2111 56.74 191 51.13 0 0 0
2021-03-10 52.53 52.53 -52.53 0 0 0 3016 56 1400 51 0 0 0
2021-03-09 52.53 52.53 -52.53 0 0 0 2366 56.89 1426 51.04 0 0 0
2021-03-08 52.53 52.53 -52.53 0 0 0 1811 56.89 1750 51 0 0 0
2021-03-07 52.53 52.53 0 52.53 52.53 52.53 1805 56.64 750 51 50 2627 1
2021-03-04 52.53 52.53 -1.03 51.5 51.5 51.5 1735 56.25 250 50.01 100 5150 1
2021-03-03 54 52.53 -1.95 52.05 56.75 51 6649 56.6 4179 51.5 2359 123921 14
2021-03-02 54 54 -1.4 52.6 56.93 52.6 5726 56.94 4580 52.65 1775 98376 17
2021-03-01 54 54 -1.64 52.36 55.99 52.26 6348 55.85 3714 52.51 1714 95031 15
2021-02-28 54 54 1.98 55.98 56 52.1 5841 55.99 3748 52.26 1125 59464 11
2021-02-25 54 54 2 56 56 53.03 4253 56 2228 52.33 300 16652 2
2021-02-24 54 54 -1 53 56.9 53 3888 56.75 3278 53.03 132 7190 5
2021-02-23 54 54 0 54 54 54 3392 56.89 3211 53 289 15606 3
2021-02-22 54 54 0 54 54 54 1992 56.84 3952 52.36 84 4536 1
2021-02-21 54 54 0.25 54.25 54.25 54.25 1972 56.89 2193 52.3 200 10850 1
2021-02-18 54 54 -1.84 52.16 52.5 52 2149 56.94 2137 52.15 722 37587 13
2021-02-17 55.49 54 -1.49 54 54.03 54 2993 56.94 177 53.05 5897 318462 9
2021-02-16 55.49 55.49 -55.49 0 0 0 2993 56.94 5157 54 0 0 0
2021-02-15 55.49 55.49 -1.49 54 54.38 54 2993 56.94 6157 54.02 600 32527 4
2021-02-14 55.49 55.49 1.51 57 57 54 2969 56.94 5757 54.38 1500 83503 7
2021-02-11 55.49 55.49 -55.49 0 0 0 1919 57.9 5557 55.52 0 0 0
2021-02-10 55.49 55.49 2.51 58 58 56.9 2046 57.9 4307 55.18 250 14280 2
2021-02-09 56.17 55.49 -0.17 56 56 55.43 2846 58.25 5067 55.58 2800 155360 6
2021-02-08 56.5 56.17 -0.5 56 57.89 56 3361 58.25 5915 55.19 24329 1366511 43
2021-02-07 56.73 56.5 -0.57 56.16 58 56 3191 58.25 4615 55.19 25420 1436318 51
2021-02-04 56.41 56.73 1.58 57.99 58.75 56.01 2816 58.25 4465 55.19 15862 899875 49
2021-02-03 56.73 56.41 -0.22 56.51 57.98 55.5 996 58.93 4827 55.19 21824 1231193 45
2021-02-02 58.93 56.73 -1.33 57.6 58.8 56.08 4622 59.42 5428 56.2 31516 1787866 72
2021-02-01 58.74 58.93 -2.72 56.02 61.9 55.53 1365 61.48 7421 55.91 16666 982180 67
2021-01-31 58.93 58.74 0.97 59.9 59.9 55.15 3947 59.85 1501 55.3 3744 219924 16
2021-01-27 57.29 58.93 0.21 57.5 59.99 57.5 3937 59.5 5616 55.15 6756 398120 33
2021-01-26 57.29 57.29 -4.23 53.06 55.03 53.06 6413 57.69 3508 53.81 200 10793 4
2021-01-25 58.06 57.29 0.44 58.5 58.5 55 6160 58.25 1529 55.03 3352 192032 13
2021-01-24 58.06 58.06 -58.06 0 0 0 7212 56.5 1867 55 0 0 0
2021-01-21 58.06 58.06 -1.46 56.6 56.6 56.6 8827 56.9 1597 55.01 200 11320 1
2021-01-20 58.06 58.06 -58.06 0 0 0 8634 56.9 2460 55 0 0 0
2021-01-19 58.06 58.06 -3.56 54.5 54.51 54.5 6565 57.46 2214 54.02 50 2726 2
2021-01-18 58.68 58.06 -2.08 56.6 58.9 54.12 7616 58.8 2221 54.12 2097 121753 7
2021-01-17 55.51 58.68 1.89 57.4 59.95 56.76 9258 58.88 3471 53.73 2789 163654 10
2021-01-14 55.51 55.51 -55.51 0 0 0 7366 56.78 3671 53.51 0 0 0
2021-01-13 55.51 55.51 -2 53.51 54.6 53.51 4219 56.69 4571 53.56 221 11882 3
2021-01-12 55.51 55.51 -1.01 54.5 54.5 54.5 5021 57.6 4119 54.6 206 11227 3
2021-01-11 54.67 55.51 2.58 57.25 60 54.7 3494 58.88 2145 53.01 11560 641675 28
2021-01-10 51 54.67 3.79 54.79 54.99 54 325 54.7 2271 52.06 4015 219492 16
2021-01-06 51 51 -0.19 50.81 54 50.5 1126 54.39 4225 51.06 1091 57778 12
2021-01-05 51 51 1 52 52 52 2151 52.89 3495 51 476 24752 3
2021-01-04 51 51 0.75 51.75 51.75 51.75 1939 53.48 3375 50.15 152 7867 3
2021-01-03 51 51 -51 0 0 0 806 53.49 714 51.51 0 0 0
2020-12-31 51 51 -51 0 0 0 856 53.69 505 51.02 0 0 0
2020-12-30 51 51 -0.72 50.28 50.3 50.1 2157 54 3005 51 601 30216 6
2020-12-29 55.25 51 -4.25 51 51.5 50.1 2859 54.74 2465 50.3 13395 683140 14
2020-12-28 53 55.25 1 54 56.24 54 1546 56.2 1185 51 4622 255362 21
2020-12-27 55.58 53 -2.58 53 53 53 3867 55.5 4506 53.01 5750 304750 16
2020-12-24 55.58 55.58 -2.42 53.16 56.25 53.16 1763 56.4 280 53.13 2999 166681 9
2020-12-23 53.98 55.58 1.25 55.23 55.79 54.5 2922 55.7 295 51.01 2035 113104 8
2020-12-22 52.77 53.98 0.12 52.89 54.99 52.82 1350 55.39 745 52.8 2321 125286 14
2020-12-21 54.19 52.77 -3.89 50.3 54.05 50.3 2019 55.8 100 48.82 13300 701855 43
2020-12-20 56.06 54.19 -2.03 54.03 56.5 54.03 2623 57.9 1507 54.04 3044 164968 8
2020-12-17 55.25 56.06 -0.25 55 57.4 53.2 1635 57.9 2322 55.01 22563 1264903 68
2020-12-16 55.87 55.25 -2.37 53.5 58.9 52.8 2498 58.7 2082 52.01 33407 1845845 111
2020-12-15 55.42 55.87 -2.61 52.81 60.96 52.5 835 59.63 3082 52.12 65585 3663969 262
2020-12-14 54.24 55.42 -0.68 53.56 57.5 53 4113 57.42 3722 52.5 12003 665260 39
2020-12-13 54.24 54.24 2.66 56.9 56.9 53.98 5311 53 4191 53 1725 94584 7
2020-12-10 54.24 54.24 -2.22 52.02 52.27 52.02 1587 56.79 3754 51.66 1164 60836 5
2020-12-09 53.23 54.24 -1.23 52 57.99 52 2077 57 7087 52.32 27801 1507880 117
2020-12-08 50.42 53.23 0.98 51.4 55.46 49.02 0 0 8590 51.01 46977 2500641 141
2020-12-07 52.06 50.42 -1.76 50.3 50.8 50.22 2167 53 5370 50.26 2527 127424 14
2020-12-06 49.18 52.06 1.52 50.7 54.09 50.02 570 53.97 7510 50.22 34109 1775892 141
2020-12-03 50.64 49.18 -2.13 48.51 51.23 48.44 2606 51.25 4080 48.51 2050 100809 7
2020-12-02 49.36 50.64 -1 48.36 51.24 48.36 2891 50.8 4450 48.03 4200 212709 27
2020-12-01 49.36 49.36 -1.33 48.03 50.49 48.03 1720 50.18 4245 48.03 1220 59595 11
2020-11-30 49.36 49.36 -0.75 48.61 49.25 48.61 1700 49.94 330 46.4 1002 49151 8
2020-11-29 49.36 49.36 -0.35 49.01 49.01 48.65 2256 48.99 4330 48.03 530 25963 6
2020-11-26 49.36 49.36 -1.36 48 48 48 1306 49.69 4200 48.03 10 480 1
2020-11-25 49.36 49.36 -0.36 49 49 48.02 2366 49.93 3600 47.5 738 35682 9
2020-11-24 49.36 49.36 -49.36 0 0 0 1666 50 3625 48.1 0 0 0
2020-11-23 49.62 49.36 0.18 49.8 50 48 2066 50 3000 47.5 3910 192988 15
2020-11-22 49.62 49.62 0.28 49.9 49.9 49.9 2016 49.87 1700 48.02 40 1996 1
2020-11-19 48.75 49.62 1.15 49.9 50 48.99 790 50.5 932 47.61 2646 131305 18
2020-11-18 48.3 48.75 -0.3 48 49 48 2738 49 1925 47.5 1387 67610 11
2020-11-17 49.07 48.3 -0.22 48.85 48.9 47.5 1228 49.5 2204 47.5 2600 125591 9
2020-11-16 48.33 49.07 -0.28 48.05 50.99 47.71 2553 49.9 645 47.01 4290 210510 20
2020-11-15 50.53 48.33 -2.92 47.61 48.6 47.61 4114 51.29 2907 47.71 6400 309305 29
2020-11-12 51.74 50.53 -1.74 50 52 47 1970 53.39 4677 48.53 14752 745433 42
2020-11-11 55.81 51.74 -5.3 50.51 55.4 50.51 3979 54.97 25 50.23 21478 1111275 86
2020-11-10 54.55 55.81 -0.55 54 57 50.02 3045 56 367 54 12655 706321 46
2020-11-09 52 52.95 -1.95 50.05 53.5 50 5617 53.3 1737 49 2541 134553 12
2020-11-08 49.69 52 -0.29 49.4 52.75 49.32 2528 52.47 7660 47 5681 295395 31
2020-11-05 48.82 49.69 1.17 49.99 49.99 46.4 2470 50.1 7253 47.36 3507 174269 20
2020-11-04 46.9 48.82 2.1 49 49.2 47.8 1968 49.37 5557 46.35 2020 98607 12
2020-11-03 47.19 46.9 -0.79 46.4 47.8 46.02 1643 47.8 5526 46.26 1817 85210 13
2020-11-02 46.54 47.19 1.26 47.8 47.8 46.1 1935 47.8 5955 46 8453 398927 34
2020-11-01 48.49 46.54 -2.21 46.28 48.5 46 4069 47.8 6602 46.11 2776 129195 14
2020-10-28 48.12 48.49 -0.85 47.27 50.5 46.53 355 49.5 6188 46.61 17850 865497 78
2020-10-27 48.57 48.12 0.43 49 49 47.3 3017 49.99 7607 47 27710 1333320 58
2020-10-26 48.56 48.57 0.44 49 53 46.17 2030 52.99 6297 47.25 44185 2146025 136
2020-10-25 46.13 48.56 2.87 49 49 47 2733 49.24 1780 46.2 5010 243310 25
2020-10-22 49.78 46.13 -4.06 45.72 48 45.51 3055 49.24 2719 45.67 5900 272174 23
2020-10-21 46.48 49.78 2.02 48.5 50 48.5 2522 49.24 4037 46.67 6159 306592 17
2020-10-20 47.26 46.48 2.38 49.64 49.64 45.5 1970 49.69 2430 46.36 16909 785958 43
2020-10-19 49.61 47.26 -4.1 45.51 54.56 45.51 2170 49.9 3000 45.61 15725 743151 88
2020-10-18 45.61 49.61 3.39 49 50 48 629 48.68 1460 47.5 2130 105666 6
2020-10-15 47.48 45.61 -1.97 45.51 46 45.51 2601 47.5 6627 45.51 1121 51135 6
2020-10-14 45.24 47.48 0.21 45.45 48.8 45.45 2222 47.99 2282 45.24 8397 398691 21
2020-10-13 46.77 45.24 -1.54 45.23 45.26 45.23 2592 47.95 3232 45.21 1050 47503 4
2020-10-12 45 46.77 0.42 45.42 47 45.42 3024 47.95 2862 45.03 4350 203430 8
2020-10-11 47.13 45 -2.13 45 45 45 1184 47.97 1755 45.01 2599 116955 2
2020-10-07 44.7 47.13 -0.08 44.62 47.98 44.62 704 47.98 1240 44.6 5410 254963 16
2020-10-06 44.7 44.7 -44.7 0 0 0 1322 47.48 1640 44.6 0 0 0
2020-10-05 44.72 44.7 0 44.72 44.72 44.65 1225 46.96 1440 44.6 1375 61458 7
2020-10-04 44.72 44.72 0.35 45.07 47.4 45.07 1822 47.48 1690 44.61 100 4532 4
2020-10-01 48.24 44.72 -3.19 45.05 47.5 44.6 2032 47.98 830 44.6 960 42935 5
2020-09-30 48.24 48.24 -3.99 44.25 44.25 44.25 4308 47.9 1255 44.6 75 3319 1
2020-09-29 48.16 48.24 -1.16 47 48.98 47 5788 48.95 1130 45.26 3351 161657 5
2020-09-28 47 48.16 1.96 48.96 49.45 46.5 1975 49 2980 46.52 3199 154070 17
2020-09-27 46.49 47 -1.43 45.06 47 45.06 1486 47.67 4410 43.06 1501 70545 4
2020-09-24 46.87 46.49 0.79 47.66 47.66 43.56 1112 47.67 4145 44.07 8289 385386 30
2020-09-23 45.23 46.87 -0.16 45.07 47 45 1212 47.67 3722 45.07 6568 307854 27
2020-09-22 42.92 45.23 3.58 46.5 46.5 43.84 2565 46.93 1401 42.53 10250 463646 39
2020-09-21 43.18 42.92 -0.65 42.53 44.82 42.1 3905 45.79 1426 41.52 8591 368760 37
2020-09-20 43.27 43.18 -0.27 43 46.2 41 2530 45.68 921 42.03 19793 854759 71
2020-09-17 44.32 43.27 -1.72 42.6 46 42.5 3511 45.77 1024 42.5 16370 708336 47
2020-09-16 43.83 44.32 0.18 44.01 46.67 42.25 7520 46.89 1137 43.03 4520 200311 11
2020-09-15 42.06 43.83 3.04 45.1 45.1 40.01 45 46.23 640 42.15 10250 449297 27
2020-09-14 45.62 42.06 -4.11 41.51 42.3 41.51 2288 43.98 152 41.31 11000 462611 45
2020-09-13 44.81 45.62 -0.81 44 48 43.81 5566 47.99 347 42.02 11975 546308 42
2020-09-10 41.01 44.81 1.99 43 45.1 43 0 0 302 42.51 1825 81779 13
2020-09-09 41.01 41.01 -0.01 41 41.01 41 75 44.99 1155 40.9 82 3362 3
2020-09-08 43.04 41.01 -2.04 41 41.15 40.92 3500 46.99 1032 40.91 2992 122695 11
2020-09-02 47.74 47.42 -2.73 45.01 48 45.01 5208 47.99 345 44.6 6315 299459 19
2020-09-01 46.89 47.74 1.71 48.6 48.85 46.97 3226 47.95 445 44.6 6175 294797 26
2020-08-31 45.59 46.89 -1.59 44 48 44 1418 47.96 275 42.11 5200 243822 24
2020-08-30 44.67 45.59 -4.15 40.52 46.84 40.52 1694 46.7 407 41.04 4833 220332 30
2020-08-27 44.67 44.67 -0.17 44.5 44.7 44.5 1947 44.8 160 40.36 5005 223585 12
2020-08-26 42.61 44.67 2.09 44.7 44.7 43.95 2716 44.7 1820 40.33 2750 122831 13
2020-08-25 40.64 42.61 2.86 43.5 43.5 42 3210 43.95 2159 40.03 7400 315296 24
2020-08-24 40.64 40.64 -1.64 39 39.03 39 556 41 1910 39.06 141 5501 5
2020-08-23 38.97 40.64 0.03 39 41.4 39 359 41.89 1034 38.16 12927 525347 37
2020-08-19 37.71 38.97 1.29 39 39 38.8 2357 39.05 997 37.5 4750 185124 15
2020-08-18 38.97 37.71 -2.12 36.85 38.4 36.85 4010 38.35 672 36.22 4842 182571 12
2020-08-17 38.8 38.97 -1.1 37.7 39.01 37.7 2640 39.18 1562 37.56 6160 240042 7
2020-08-16 37.81 38.8 1.19 39 39 38.49 3797 39.19 1804 37.25 5750 223084 15
2020-08-13 37.3 37.81 -0.4 36.9 38.45 36.9 909 38.44 1334 36.81 2000 75613 7
2020-08-12 37.91 37.3 -0.91 37 38 37 1300 38.47 1853 36.81 2050 76474 13
2020-08-11 37.38 37.91 0.62 38 38 37.6 4050 38.59 1439 36.81 7200 272957 29
2020-08-10 36.79 37.38 -0.64 36.15 37.8 36.15 2571 37.7 1856 36.15 4001 149555 27
2020-08-09 35.88 36.79 0.91 36.79 37.99 36.01 3247 37.48 1311 36.15 3074 113079 15
2020-08-06 35.91 35.88 0.07 35.98 36.5 35.52 407 36.99 875 35.4 5030 180454 17
2020-08-05 35.98 35.91 0.02 36 36.23 35.62 419 36.88 1119 35.61 1207 43343 10
2020-08-04 36.03 35.98 -0.03 36 36.23 35.5 588 36.23 1239 36 3868 139170 18
2020-07-29 35.02 36.03 0.98 36 36.25 35.95 567 36.75 1035 35.4 3906 140727 17
2020-07-28 35.64 35.02 -0.64 35 35.12 34.82 802 35.97 1080 34.03 1381 48360 9
2020-07-27 35.64 35.64 0.16 35.8 35.8 35.75 802 35.97 1225 34.78 356 12737 3
2020-07-26 34.63 35.64 0.87 35.5 35.9 35.5 802 35.97 1015 34.76 1784 63585 9
2020-07-22 34.63 34.63 1.34 35.97 35.97 35 702 35.97 975 34.64 766 26874 6
2020-07-21 35.7 34.63 -0.7 35 35 34.25 1748 35.97 475 34.44 1122 38860 5
2020-07-20 35.68 35.7 0.02 35.7 35.75 35.7 1191 36.3 370 34.12 2700 96400 5
2020-07-19 35.68 35.68 -0.68 35 35 35 1403 35.7 480 34.1 350 12250 2
2020-07-16 35.5 35.68 0.5 36 36 35 2403 36.3 812 35.5 1975 70474 8
2020-07-15 35.5 35.5 -0.5 35 35.01 35 2448 36.3 505 34.04 225 7876 2
2020-07-14 35.5 35.5 0 35.5 35.5 35.5 2447 36.9 570 35.22 825 29288 5
2020-07-13 35.76 35.5 -0.26 35.5 35.51 35.5 2507 36.9 375 35.01 1100 39051 5
2020-07-12 35.08 35.76 0.82 35.9 35.9 35.6 2355 36.9 798 34 1900 67940 4
2020-07-09 36.3 35.08 -1.3 35 35.6 34 2995 35.6 145 33.12 4469 156779 20
2020-07-08 35.68 36.3 -0.08 35.6 37 35.5 1400 36.99 105 33.01 5680 206206 17
2020-07-07 35.41 35.68 0.7 36.11 36.11 35.22 1367 36.95 1375 35.21 2005 71540 12
2020-07-06 34.96 35.41 0.29 35.25 35.9 35.12 1642 35.9 2025 35.12 6021 213205 18
2020-07-05 34.3 34.96 0.95 35.25 35.25 34 3471 35.25 2755 35.11 2200 76919 11
2020-06-30 34.02 34.3 0.83 34.85 34.85 34 2680 34.9 825 33.06 1425 48883 15
2020-06-29 34.05 34.02 0.05 34.1 34.1 34 2633 34.9 2235 34.1 1085 36911 6
2020-06-28 34.27 34.05 -0.27 34 34.7 34 1190 34.9 625 33 1387 47222 14
2020-06-25 32.62 34.27 1.38 34 34.6 34 30 35.83 775 33.11 2817 96551 16
2020-06-24 32.62 32.62 2.38 35 35 34 135 35.83 1985 33 442 15436 5
2020-06-23 32.62 32.62 1.88 34.5 35 34.5 30 35.87 2043 33.14 805 28000 6
2020-06-22 32.62 32.62 -32.62 0 0 0 30 35.87 2268 33.08 0 0 0
2020-06-21 34.59 32.62 -2.43 32.16 33.01 32.16 3957 36 568 32.7 965 31477 4
2020-06-18 34.59 34.59 -34.59 0 0 0 3927 36 413 33.5 0 0 0
2020-06-17 34.59 34.59 -1.09 33.5 33.5 33.5 3928 36.45 378 33.5 165 5528 1
2020-06-16 34.59 34.59 1.84 36.43 36.43 35.23 3394 36 1422 33.5 202 7239 3
2020-06-15 34.59 34.59 -0.09 34.5 34.5 33.01 665 36.66 688 32.03 380 13066 5
2020-06-14 32.43 34.59 3.24 35.67 35.67 32.92 0 0 1305 32.02 11985 414602 35
2020-06-11 31.67 32.43 1.26 32.93 32.93 32.22 3465 32.95 1047 31.5 1265 41029 8
2020-06-10 32.17 31.67 0.06 32.23 32.23 31.55 4118 32.95 2155 32.22 1232 39018 8
2020-06-09 32.06 32.17 -0.24 31.82 32.96 31.81 4122 32.95 1495 31.5 4962 159646 37
2020-06-08 32.56 32.06 -0.52 32.04 33 32 2032 33.19 445 29.57 2645 84798 12
2020-06-07 31.19 32.56 1.81 33 33.2 32 1972 33.19 545 29.52 5640 183617 24
2020-06-04 31.19 31.19 -31.19 0 0 0 1670 33 545 30.26 0 0 0
2020-06-03 32.88 31.19 -1.03 31.85 32.5 31 5202 32.56 1545 30.24 15900 495974 17
2020-06-02 31.6 32.88 1.6 33.2 33.2 32.5 3923 33.23 3262 31.5 2137 70274 14
2020-05-31 32.24 32.24 -0.24 32 32 32 2385 33.47 385 32.1 458 14656 1
2020-05-17 31.25 30.26 -0.74 30.51 30.51 30 3848 31.99 1795 30.51 3780 114397 9
2020-05-14 31.25 31.25 1.25 32.5 32.5 32.5 3383 32.49 600 28.21 300 9750 1
2020-05-13 31.72 31.25 -0.22 31.5 33 31.02 1551 33.68 0 0 3345 104518 14
2020-05-12 33.42 31.72 0.27 33.69 33.69 31.3 1479 34.75 0 0 6574 208519 18
2020-05-11 34.01 33.42 -2.41 31.6 36.99 31.6 915 36.69 653 31.3 8513 284531 21
2020-05-10 30.94 34.01 3.06 34 34.03 33.79 0 0 1948 33.25 47850 1627450 43
2020-05-07 28.13 30.94 2.81 30.94 30.94 30.94 0 0 1358 30.03 173537 5369237 72
2020-05-06 28.13 28.13 -28.13 0 0 0 0 0 7114 30.94 0 0 0
2020-05-05 28.13 28.13 -28.13 0 0 0 0 0 5722 30.94 0 0 0
2020-05-04 28.13 28.13 2.81 30.94 30.94 30.94 0 0 5709 30.94 500 15470 1
2020-05-03 28.13 28.13 2.81 30.94 30.94 30.94 0 0 6572 30.94 100 3094 1
2020-04-30 28.13 28.13 -28.13 0 0 0 0 0 3238 30.94 0 0 0
2020-04-29 28.13 28.13 -28.13 0 0 0 0 0 5426 30.94 0 0 0
2020-04-28 28.13 28.13 2.81 30.94 30.94 30.94 0 0 3584 30.94 13 402 1
2020-04-27 28.13 28.13 -28.13 0 0 0 0 0 3549 30.94 0 0 0
2020-04-26 28.13 28.13 2.81 30.94 30.94 30.94 0 0 3104 30.94 20 619 1
2020-04-23 28.13 28.13 -28.13 0 0 0 0 0 3050 30.94 0 0 0
2020-04-22 28.13 28.13 -28.13 0 0 0 0 0 3050 30.94 0 0 0
2020-04-21 28.13 28.13 -28.13 0 0 0 0 0 3052 30.94 0 0 0
2020-04-16 28.13 28.13 2.81 30.94 30.94 30.94 0 0 2946 30.94 30 928 1
2020-04-15 28.13 28.13 2.81 30.94 30.94 30.94 0 0 1452 30.94 200 6188 1
2020-04-14 28.13 28.13 2.81 30.94 30.94 30.94 0 0 1652 30.94 245 7580 4
2020-04-13 28.13 28.13 2.81 30.94 30.94 30.94 0 0 252 27.56 150 4641 1
2020-04-12 28.13 28.13 -28.13 0 0 0 0 0 252 28.01 0 0 0
2020-04-09 28.13 28.13 1.87 30 30 30 0 0 252 27.66 10 300 1
2020-04-08 28.13 28.13 -28.13 0 0 0 0 0 198 27.61 0 0 0
2020-04-07 28.13 28.13 2.81 30.94 30.94 30.94 0 0 198 27.51 80 2475 1
2020-04-06 28.13 28.13 2.81 30.94 30.94 30.94 0 0 373 27.9 300 9282 1
2020-04-05 28.13 28.13 2.81 30.94 30.94 30.94 0 0 348 28.06 340 10520 4
2020-04-02 28.13 28.13 2.81 30.94 30.94 30.94 0 0 190 27.5 85 2630 1
2020-04-01 28.13 28.13 2.81 30.94 30.94 30.94 0 0 290 27.85 100 3094 1
2020-03-31 28.13 28.13 2.81 30.94 30.94 30.94 0 0 135 26.01 50 1547 1
2020-03-30 28.13 28.13 2.47 30.6 30.6 30 0 0 1202 28.5 435 13299 4
2020-03-29 28.13 28.13 -28.13 0 0 0 0 0 1202 28.5 0 0 0
2020-03-26 28.13 28.13 2.77 30.9 30.9 30 0 0 1202 28.5 290 8840 2
2020-03-25 28.13 28.13 -1.11 27.02 29 27.02 0 0 1202 28.5 360 10173 2
2020-03-24 28.13 28.13 1.87 30 30.5 30 0 0 1052 25.56 255 7665 3
2020-03-23 28.13 28.13 1.37 29.5 30 29.5 0 0 1000 25.53 350 10390 4
2020-03-22 28.13 28.13 1.87 30 30 30 0 0 1000 25.53 270 8100 2
2020-03-19 28.13 28.13 -1.13 27 27 25.32 120 30.9 1000 25.53 956 24374 6
2020-03-18 30.72 28.13 -2.67 28.05 32.3 28.05 2000 32.38 0 0 1530 43044 3
2020-03-17 30.72 30.72 -2.67 28.05 28.88 28.05 2000 32.38 200 27.9 650 18357 3
2020-03-16 30.72 30.72 -30.72 0 0 0 500 32.5 150 28.88 0 0 0
2020-03-15 30.72 30.72 -30.72 0 0 0 650 32.89 62 28.11 0 0 0
2020-03-11 30.72 30.72 -30.72 0 0 0 0 0 62 28.11 0 0 0
2020-03-10 30.72 30.72 -30.72 0 0 0 0 0 0 0 0 0 0
2020-03-09 33.6 30.72 -3.1 30.5 32.51 30.5 54 36.89 290 30.52 3504 107644 11
2020-03-08 33.4 33.6 -0.4 33 36 33 55 35.99 0 0 1250 42001 5
2020-03-05 33.4 33.4 0.61 34.01 36.7 34.01 0 0 617 33.76 500 17021 2
2020-03-04 35.01 33.4 -3.31 31.7 38.49 31.7 3638 38.47 150 31.8 1513 50527 7
2020-03-03 35.51 35.01 -0.5 35.01 35.02 35.01 3000 38.5 242 35 3000 105035 6
2020-03-02 35.15 35.51 0.35 35.5 35.55 35.5 0 0 282 35 2405 85408 6
2020-03-01 35.15 35.15 -35.15 0 0 0 0 0 305 33.5 0 0 0
2020-02-27 35.15 35.15 3.5 38.65 38.65 35.05 0 0 125 35.06 444 16013 4
2020-02-26 35.15 35.15 -35.15 0 0 0 194 37.99 661 34.52 0 0 0
2020-02-12 37.96 37.96 -37.96 0 0 0 2123 39.99 1746 36.07 0 0 0
2020-02-11 37.96 37.96 -37.96 0 0 0 2123 39.99 1746 36.01 0 0 0
2020-02-10 37.96 37.96 2.05 40.01 40.01 38.9 2023 40 1809 35.13 443 17713 4
2020-02-09 37.96 37.96 -37.96 0 0 0 1175 38.9 1647 35.16 0 0 0
2020-02-06 37.96 37.96 -0.95 37.01 37.01 37 741 38.88 1640 35.13 641 23722 4
2020-01-16 36.72 36.72 -0.76 35.96 35.96 35.96 885 38.99 342 35.91 4 144 1
2020-01-15 36.72 36.72 -36.72 0 0 0 604 38.99 1346 35.96 0 0 0
2020-01-14 36.72 36.72 0.28 37 37 37 604 38.99 1810 35.91 570 21090 2
2020-01-13 36.72 36.72 0.09 36.81 36.81 36.81 652 38.99 2120 37 500 18405 3
2019-12-12 37.88 37.88 -37.88 0 0 0 100 40 5190 37.81 0 0 0
2019-12-11 37.88 37.88 2.12 40 40 40 237 41.5 5265 38.31 407 16280 2
2019-12-10 37.88 37.88 -37.88 0 0 0 237 41.5 6007 40 0 0 0
2019-12-09 37.88 37.88 2.12 40 41.5 40 87 41.5 5977 40 634 26048 9
2019-12-08 37.88 37.88 -0.37 37.51 37.51 37.51 431 41.49 5360 37.5 50 1876 1
2019-12-05 37.88 37.88 -0.33 37.55 37.64 37.55 32 41.65 5435 37.5 511 19212 7
2019-12-04 37.88 37.88 -37.88 0 0 0 32 41.49 5260 37.64 0 0 0
2019-12-03 37.88 37.88 -0.37 37.51 37.51 37.51 0 0 5260 37.64 380 14254 1
2019-12-02 40.7 37.88 -3.1 37.6 38.1 37.6 722 42.98 5000 37.5 912 34546 5
2019-12-01 40.7 40.7 -0.7 40 40 40 1079 40 5440 38.25 143 5720 2
2019-11-28 40.7 40.7 -2.7 38 38 38 870 40 5560 38 40 1520 1
2019-11-27 40.7 40.7 -0.7 40 40 40 1320 40 3970 38.03 40 1600 1
2019-11-26 40.7 40.7 -3.55 37.15 37.16 37.15 470 43.24 1570 37.1 100 3716 2
2019-11-25 40.7 40.7 -40.7 0 0 0 640 43.5 1715 37.51 0 0 0
2019-11-24 40.7 40.7 -40.7 0 0 0 1365 44.25 1649 38.51 0 0 0
2019-11-21 40.7 40.7 -40.7 0 0 0 686 44.66 1700 39.01 0 0 0
2019-11-20 40.7 40.7 -3.69 37.01 41.5 37.01 1242 43.98 90 37.31 97 3977 3
2019-11-19 40.7 40.7 -40.7 0 0 0 786 43.98 223 38.9 0 0 0
2019-11-18 40.7 40.7 -40.7 0 0 0 786 43.98 217 39.86 0 0 0
2019-11-17 44.02 40.7 -3.02 41 42.98 39.7 1308 43.98 352 39.76 1400 56985 8
2019-11-14 40.97 44.02 4.03 45 45 42.5 261 44.94 415 40 1045 46002 6
2019-11-13 40.97 40.97 -40.97 0 0 0 1836 41.98 3289 39.01 0 0 0
2019-11-12 40.97 40.97 -2.66 38.31 38.31 38.31 1636 43.54 3289 38.9 83 3180 1
2019-11-11 41.71 40.97 1.89 43.6 43.6 37.7 829 43.55 2399 38.29 7748 317423 12
2019-11-07 41.71 41.71 -0.71 41 41 40.97 685 41 89 38.11 125 5124 4
2019-11-06 41.71 41.71 -3.5 38.21 38.21 38.21 2110 40.98 434 38.21 20 764 1
2019-11-05 41.71 41.71 -3.71 38 38.1 38 1360 41 454 38.16 144 5482 3
2019-11-04 41.71 41.71 -41.71 0 0 0 690 42 315 38 0 0 0
2019-11-03 41.71 41.71 -41.71 0 0 0 690 42 36 37.81 0 0 0
2019-10-31 39.37 41.71 2.63 42 42 40.1 210 42.17 1614 39.01 1666 69494 8
2019-10-30 39.37 39.37 -0.37 39 39.01 37.65 449 40.99 1757 37 503 19613 3
2019-10-29 39.37 39.37 -39.37 0 0 0 949 41.19 1792 37.63 0 0 0
2019-10-28 39.37 39.37 0.73 40.1 40.1 39 349 41.79 589 37.07 220 8635 4
2019-10-27 39.99 39.37 -0.99 39 41.9 36.62 684 42.17 586 37 2633 103652 8
2019-10-24 39.99 39.99 -0.99 39 39 39 159 41.89 410 36.57 130 5070 1
2019-10-23 38.9 39.99 0 38.9 41.9 38.9 399 41.89 471 38.9 2213 88498 8
2019-10-22 38.9 38.9 -38.9 0 0 0 174 41 187 40 0 0 0
2019-10-21 38.9 38.9 1.1 40 40.99 40 174 41 78 40 131 5264 3
2019-10-20 38.18 38.9 0.32 38.5 40.9 38.5 70 41 170 37.02 2400 93359 6
2019-10-17 38.18 38.18 0.01 38.19 40.91 38.19 70 41 154 38.19 265 10744 3
2019-10-16 38.18 38.18 2.72 40.9 40.9 40.74 181 40.49 1090 38.19 150 6127 6
2019-10-15 38.18 38.18 -38.18 0 0 0 344 40.89 1055 38.18 0 0 0
2019-10-14 38.18 38.18 2.71 40.89 40.99 40.85 1321 40.89 834 37.5 89 3640 4
2019-10-13 34.71 38.18 3.47 38.18 38.18 38.18 0 0 2223 38.18 1416 54063 13
2019-10-10 34.71 34.71 3.47 38.18 38.18 38.18 0 0 3364 38.18 60 2291 1
2019-10-09 34.71 34.71 3.29 38 38 37.99 0 0 614 37 430 16340 6
2019-10-08 34.71 34.71 1.79 36.5 36.5 36.5 5 38.17 405 36.5 25 913 4
2019-10-07 34.71 34.71 3.47 38.18 38.18 38 0 0 250 35 345 13145 2
2019-10-03 34.71 34.71 -34.71 0 0 0 0 0 874 35.05 0 0 0
2019-10-02 34.71 34.71 -34.71 0 0 0 150 37.85 874 35 0 0 0
2019-10-01 34.04 34.71 0.61 34.65 35.25 34.51 0 0 874 34.85 2000 69431 15
2019-09-30 34.04 34.04 1.46 35.5 35.5 35.5 0 0 1124 35.25 200 7100 1
2019-09-29 34.04 34.04 0.97 35.01 36.5 33.87 0 0 1169 35 418 14809 6
2019-09-26 34.04 34.04 -34.04 0 0 0 0 0 615 33.88 0 0 0
2019-09-25 34.04 34.04 -34.04 0 0 0 515 37.43 685 34 0 0 0
2019-09-24 37.62 34.04 -3.62 34 40.87 33.87 1450 37.98 550 33.88 922 31381 5
2019-09-22 37.62 37.62 -2.62 35 36.26 35 1225 41 311 35 460 16204 8
2019-09-18 37.62 37.62 -37.62 0 0 0 210 41.35 932 37 0 0 0
2019-09-17 37.62 37.62 -1.61 36.01 39 36.01 210 41.35 1016 36.05 290 11061 8
2019-09-15 37.62 37.62 -37.62 0 0 0 150 41.35 1375 38.1 0 0 0
2019-09-12 37.62 37.62 -37.62 0 0 0 210 41.35 933 38.03 0 0 0
2019-09-11 37.62 37.62 1.26 38.88 39.1 38.01 210 41.35 1546 38 700 27210 6
2019-09-10 37.62 37.62 -37.62 0 0 0 60 41.37 2001 39 0 0 0
2019-09-09 37.62 37.62 3.63 41.25 41.25 41.19 0 0 2148 38.89 518 21355 5
2019-09-08 37.62 37.62 -37.62 0 0 0 518 41.19 2074 38.88 0 0 0
2019-09-05 37.62 37.62 -37.62 0 0 0 281 41.24 1574 37.77 0 0 0
2019-08-25 38.89 38.4 -0.89 38 39.11 38 213 42.6 340 38.01 1597 61328 6
2019-08-22 40.32 38.89 -1.52 38.8 39.1 38.8 463 43 1437 39.1 2250 87495 6
2019-08-21 40.32 40.32 -0.32 40 40 38.88 1043 43 2119 39 148 5898 2
2019-08-20 40.32 40.32 -40.32 0 0 0 963 43 2004 40 0 0 0
2019-08-19 40.32 40.32 -40.32 0 0 0 500 43.6 1839 39 0 0 0
2019-08-18 40.32 40.32 1.66 41.98 41.98 40 100 44 1839 39 235 9748 3
2019-08-15 40.32 40.32 -40.32 0 0 0 100 41.98 1250 39 0 0 0
2019-08-15 40.32 40.32 -40.32 0 0 0 100 41.98 1250 39 0 0 0
2019-08-15 40.32 40.32 -40.32 0 0 0 100 41.98 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-08 40.32 40.32 -40.32 0 0 0 350 41.41 1250 39 0 0 0
2019-08-07 39.62 40.32 1.88 41.5 41.5 39 1733 41.5 1617 39 765 30844 4
2019-08-06 40 39.62 0 40 40 39 2383 41 1575 39 1200 47548 5
2019-08-05 40 40 -40 0 0 0 2383 41 1520 39 0 0 0
2019-08-04 40 40 -1 39 39 39 2383 41 1200 38 250 9750 1
2019-08-01 39.87 40 0.13 40 40 40 1083 41 1700 39 2435 97400 7
2019-08-01 39.87 40 0.13 40 40 40 1083 41 1700 39 2435 97400 7
2019-08-01 39.87 40 0.13 40 40 40 1083 41 1700 39 2435 97400 7
2019-07-25 39.87 39.87 -0.87 39 39 39 1180 43.5 1070 39 200 7800 2
2019-07-24 36.25 39.87 3.62 39.87 39.87 39.87 0 0 1800 39 2708 107968 10
2019-07-22 36.25 36.25 3.62 39.87 39.87 35.55 0 0 3498 39.87 664 25422 7
2019-07-21 36.25 36.25 -36.25 0 0 0 0 0 1058 36 0 0 0
2019-07-18 38.14 36.25 -2.14 36 37.5 35.5 333 41.5 978 35.52 4360 158035 18
2019-07-18 38.14 36.25 -2.14 36 37.5 35.5 333 41.5 978 35.52 4360 158035 18
2019-07-18 38.14 36.25 -2.14 36 37.5 35.5 333 41.5 978 35.52 4360 158035 18
2019-06-27 41.23 41.23 -41.23 0 0 0 274 44.85 136 37.13 0 0 0
2019-06-27 41.23 41.23 -41.23 0 0 0 274 44.85 136 37.13 0 0 0
2019-06-24 41.23 41.23 3.62 44.85 44.85 44.85 994 44.85 968 39.15 1 45 1
2019-06-23 41.23 41.23 -2.21 39.02 39.02 39.02 995 44.85 818 39.11 100 3902 1
2019-06-20 41.23 41.23 3.77 45 45 40.51 60 44.93 320 38.15 101 4096 2
2019-06-20 41.23 41.23 3.77 45 45 40.51 60 44.93 320 38.15 101 4096 2
2019-06-20 41.23 41.23 3.77 45 45 40.51 60 44.93 320 38.15 101 4096 2
2019-06-13 41.23 41.23 -41.23 0 0 0 972 45 385 40.7 0 0 0
2019-06-12 41.23 41.23 -41.23 0 0 0 162 45 635 41.75 0 0 0
2019-06-11 41.23 41.23 -41.23 0 0 0 212 45 635 41.75 0 0 0
2019-06-10 41.23 41.23 3.77 45 45 45 162 45 635 41.75 158 7110 2
2019-06-09 41.23 41.23 -41.23 0 0 0 320 45 433 41.75 0 0 0
2019-06-03 41.23 41.23 -41.23 0 0 0 350 45 433 41.75 0 0 0
2019-06-02 41.23 41.23 -41.23 0 0 0 450 44.9 533 41.75 0 0 0
2019-05-30 41.23 41.23 -41.23 0 0 0 450 44.9 533 41.75 0 0 0
2019-05-23 41.23 41.23 -41.23 0 0 0 350 45 318 41.1 0 0 0
2019-05-22 41.23 41.23 -41.23 0 0 0 350 45 135 41.03 0 0 0
2019-05-21 41.23 41.23 -41.23 0 0 0 350 45 100 41.03 0 0 0
2019-05-20 41.23 41.23 3.72 44.95 45 40.61 350 45 250 41.03 280 12059 4
2019-05-19 41.23 41.23 -41.23 0 0 0 250 45 150 40.52 0 0 0
2019-05-16 45 41.23 -4 41 42 41 1455 45 150 40.52 8800 362801 8
2019-05-15 45 45 -45 0 0 0 2322 45 260 41.1 0 0 0
2019-05-14 45 45 -2.8 42.2 44 42.2 1922 47 150 41.01 268 11612 5
2019-05-13 45 45 -45 0 0 0 797 45 60 44 0 0 0
2019-05-12 45 45 -45 0 0 0 797 47 460 44 0 0 0
2019-05-09 45.67 45 -0.67 45 45 45 1306 48 60 44 722 32490 5
2019-05-06 45.47 45.47 -45.47 0 0 0 746 49.25 840 45.07 0 0 0
2019-05-05 45.47 45.47 0.78 46.25 46.25 46.25 746 49.25 230 44 100 4625 1
2019-05-02 48.06 45.47 -0.54 47.52 49.2 44.06 250 49.99 230 44 1840 83672 9
2019-04-30 48.06 48.06 -48.06 0 0 0 0 0 230 44 0 0 0
2019-04-24 48.36 48.06 -0.35 48.01 48.1 48.01 133 49.49 230 45 1880 90349 5
2019-04-23 48.36 48.36 -3.26 45.1 45.1 45.1 133 49.49 50 44 12 541 1
2019-04-22 48.36 48.36 -48.36 0 0 0 250 49 50 44 0 0 0
2019-04-21 48.36 48.36 -48.36 0 0 0 250 49.49 250 46.5 0 0 0
2019-04-18 48.36 48.36 -0.26 48.1 48.12 48.1 767 50.44 250 46.5 415 19966 5
2019-04-17 48.11 48.36 1.64 49.75 49.75 48.01 517 50.44 250 46.5 1795 86803 5
2019-04-16 48.52 48.11 -0.51 48.01 48.53 48 517 50.44 250 46.5 10233 492351 9
2019-04-15 48.52 48.52 -48.52 0 0 0 517 50.44 1322 48.51 0 0 0
2019-04-14 48.59 48.52 -0.07 48.52 48.52 48.51 517 50.44 1322 48.51 650 31537 3
2019-04-11 48.21 48.59 0.1 48.31 49.99 48.2 2785 50.48 250 46.5 930 45192 8
2019-04-10 48.21 48.21 0.03 48.24 48.24 48.24 3435 49.98 1450 48.2 150 7236 2
2019-04-03 46.58 46.58 -46.58 0 0 0 137 50.48 3159 47.26 0 0 0
2019-04-02 46.58 46.58 3.36 49.94 49.94 47.26 20 51 3059 47 530 25639 6
2019-04-01 46.58 46.58 1.62 48.2 48.2 47.51 20 51 3059 47 200 9537 3
2019-03-27 48.31 48.31 -1.49 46.82 46.82 46.6 1091 49.5 2600 45.25 224 10459 2
2019-03-26 48.31 48.31 -0.06 48.25 48.25 48.25 916 49.9 1600 46.16 300 14476 3
2019-03-25 48.51 48.31 -0.44 48.07 48.56 48.01 416 51 1600 46.16 7239 349705 14
2019-03-24 48.51 48.51 -0.01 48.5 48.5 48.5 506 50.8 3475 48.47 100 4850 1
2019-03-21 48.11 48.51 0.39 48.5 48.53 48.46 166 51 3425 48.47 1205 58458 7
2019-03-20 48.11 48.11 0.34 48.45 48.46 48.13 741 50.99 3750 48.4 600 29041 3
2019-03-19 48.01 48.11 0.1 48.11 48.15 48.05 791 50.99 2350 48.12 2480 119305 10
2019-03-14 49.87 48.1 -1.58 48.29 48.29 48.03 191 50.99 3650 48.02 1250 60131 6
2019-03-11 48.1 49.87 0.15 48.25 50 48.25 271 50.55 4150 48.02 1450 72318 4
2019-03-10 48.1 48.1 0.02 48.12 48.98 48.12 1096 50 3050 48 350 17057 3
2019-02-27 48.24 48.71 0.76 49 49.25 48.16 1506 49.44 1420 47.14 1898 92454 10
2019-02-25 48.24 48.24 -48.24 0 0 0 956 49.25 1790 48.31 0 0 0
2019-02-17 47.23 47.8 0.77 48 48 47.67 2014 48.95 5080 46.41 711 33989 3
2019-02-14 46.97 47.23 0.53 47.5 47.5 46.51 1705 47.67 3580 46 727 34335 5
2019-01-10 40.28 40.28 0.72 41 41 40.02 2236 41.78 2050 39.6 450 18352 4
2018-12-30 42.15 42.86 0.25 42.4 43 42.4 650 45.5 0 0 3903 167296 28
2018-12-27 42.42 42.15 -0.32 42.1 42.55 42.08 750 44 770 41.01 5250 221295 20
2018-12-26 42.94 42.42 -0.51 42.43 42.5 42 1523 43.9 3016 41.28 1628 69060 10
2018-12-25 42.94 42.94 -0.93 42.01 42.05 42.01 1372 44 3016 41.26 390 16392 3
2018-12-24 43.34 42.94 -1.31 42.03 43.55 42.03 1262 45 2530 41.27 2309 99155 15
2018-11-14 43.07 43 -0.07 43 43.02 43 350 46.2 600 41.15 16285 700265 11
2018-11-13 44.18 43.07 -1.18 43 43.45 43 1600 45.07 100 41.11 7205 310323 17
2018-11-12 44.91 44.18 -1.01 43.9 44.55 43.9 1535 46.2 1516 43.31 1450 64068 11
2018-11-11 43.64 44.91 0.66 44.3 45.35 44.1 835 47.5 1966 43.31 1655 74334 17
2018-11-08 44.22 43.64 -0.89 43.33 44 43.27 1287 45 850 43.01 1209 52762 12
2018-11-01 42.56 42.52 -0.46 42.1 43.5 42.1 10780 43.99 1650 42.16 1364 57995 7
2018-10-31 42.56 42.56 -0.24 42.32 42.32 42.32 10250 44 500 40 125 5290 1
2018-10-30 42.1 42.56 0.22 42.32 43.85 42.25 1190 43.8 1150 40.5 1993 84820 10
2018-10-29 42.14 42.1 -0.04 42.1 42.13 42.1 250 45 1150 40.5 10600 446271 7
2018-10-28 42.13 42.14 -0.03 42.1 43.91 42.1 250 45 950 40.5 14104 594314 15
2018-10-25 42.12 42.13 0.02 42.14 42.14 42.12 289 42.83 1350 42.16 1700 71617 9
2018-10-24 42.13 42.12 0 42.13 42.15 42.11 389 42.83 2250 42.12 2301 96929 12
2018-10-23 42.39 42.13 -0.29 42.1 42.27 42.1 700 43.93 2250 41 6600 278026 9
2018-10-22 42.39 42.39 -0.09 42.3 42.75 42.3 1040 43.93 1880 41 500 21272 4
2018-10-21 42.39 42.39 0.61 43 43.94 42.26 679 43.93 1750 41 600 25810 6
2018-10-18 42.39 42.39 -42.39 0 0 0 329 43.97 1750 41 0 0 0
2018-10-17 43.11 42.39 -0.96 42.15 43.94 42.11 1269 43.97 1850 41 1680 71211 7
2018-10-16 43.11 43.11 -0.61 42.5 43 42.11 479 43.97 850 40.5 470 19992 5
2018-10-15 43.11 43.11 -43.11 0 0 0 479 43.97 950 40.5 0 0 0
2018-10-14 42.04 43.11 -0.04 42 43.8 42 379 44.14 1170 40.5 865 37293 9
2018-10-11 42.04 42.04 -1.59 40.45 40.45 40.45 279 43.8 670 40 263 10639 2
2018-10-10 41.71 42.04 1.29 43 43 42.01 229 44.15 1920 41 1480 62222 9
2018-10-09 42.19 41.71 -1.33 40.86 42.12 40.8 279 44.9 1920 41 1760 73406 14
2018-10-08 43.79 42.19 -3.09 40.7 43.3 40.7 544 45 870 40.44 2200 92815 7
2018-10-02 42.74 43.04 0.26 43 43.42 42.74 1120 43.43 1925 42.27 750 32279 6
2018-10-01 43.17 42.74 -0.17 43 43.01 42.1 820 43.43 411 40.62 2550 108981 15
2018-09-30 43.46 43.17 -0.46 43 43.52 43 200 47 411 40.62 1987 85779 11
2018-09-13 45.2 43.64 -2.1 43.1 44.01 43.1 1900 47 200 41 3056 133353 13
2018-09-12 45.2 45.2 -0.7 44.5 44.5 44.5 1950 47 350 43.06 120 5340 1
2018-09-10 45.28 45.2 -0.28 45 46 45 2000 47 361 43.71 2500 113000 12
2018-09-09 45.01 45.28 -0.01 45 45.5 45 1900 47 561 44.52 4500 203780 13
2018-09-06 45.16 45.01 -0.01 45.15 45.15 45 1750 47 648 45 2600 117025 10
2018-09-05 46.5 45.16 -1.5 45 46.03 45 1634 47.99 1000 44.44 13657 616790 52
2018-09-04 46.5 46.5 -0.29 46.21 46.21 46.1 1634 47.99 800 45.8 457 21105 6
2018-09-03 47.25 46.5 -0.75 46.5 46.56 46.45 1384 48 800 45.8 1550 72072 12
2018-09-02 47 47.25 0.1 47.1 48 47 884 49 950 46.45 2873 135736 9
2018-08-30 47 47 0 47 47.01 47 384 49.45 950 46.45 3065 144056 14
2018-08-29 47.44 47 -0.58 46.86 47 46.86 1785 47.99 959 46.45 16833 791101 48
2018-08-28 46.81 47.44 0.34 47.15 47.5 47.15 1785 47.99 459 46.45 3514 166705 5
2018-08-27 47 46.81 -0.35 46.65 47.02 46.65 1715 47.99 759 46.45 1179 55184 7
2018-08-26 47.28 47 -0.28 47 47.03 47 1665 47.99 809 47 3250 152765 7
2018-08-19 46.96 47.28 0.04 47 47.98 47 1665 47.99 450 46.45 1464 69211 7
2018-08-15 48.73 46.96 -1.73 47 47 46.35 3207 49 2409 46.45 5600 262980 24
2018-08-12 49.25 49.46 0.25 49.5 49.5 49 2782 49.9 2012 48.2 9850 487151 21
2018-08-02 49.84 49.43 -0.34 49.5 49.5 49 625 51.9 750 48.2 2123 104944 9
2018-08-01 48.64 49.84 0.86 49.5 50.3 49.5 1563 50.95 1150 48.2 11378 567047 31
2018-07-31 49.02 48.64 0.11 49.13 49.15 48 550 49.89 250 45.5 6493 315852 10
2018-07-30 49.02 49.02 -1 48.02 49.1 48.02 750 49.99 250 45.5 410 19799 5
2018-07-29 48.71 49.02 0.29 49 49.75 49 200 51.9 250 45.5 2892 141761 11
2018-07-24 49.51 49.39 0.45 49.96 49.97 48.02 1438 50 3588 48.04 3345 165195 19
2018-07-15 51.62 50.88 -0.89 50.73 52.99 50.61 2105 55 700 50.2 600 30525 7
2018-07-12 51.74 51.62 1 52.74 52.74 51.05 1117 55 200 50.2 1442 74439 10
2018-07-09 54.91 51.23 -1.91 53 53 49.53 2892 56.98 2236 51.5 14780 757226 72
2018-07-08 57.38 54.91 -3.38 54 56 54 3542 56.98 550 52.5 9103 499882 31
2018-07-05 57.38 57.38 -0.38 57 57 55.35 3142 57 2528 55.3 130 7217 3
2018-07-03 56.54 57.38 0.46 57 58 57 790 58.99 2328 56.2 3959 227168 18
2018-07-02 56.51 56.54 -0.4 56.11 57 56.11 500 59 3290 55.25 700 39579 6
2018-06-28 56.4 56.51 -0.25 56.15 58 56 0 0 1290 54.1 750 42381 9
2018-06-27 55.07 56.4 1.93 57 57.01 56 500 59 1360 56.12 1400 78966 6
2018-06-26 58 55.07 -2.1 55.9 56 54.2 3074 59 500 54.05 2160 118947 12
2018-06-25 58.96 58 -2.75 56.21 58.45 56.21 3674 60 538 54.05 1600 92792 12
2018-06-21 59.04 58.9 -1.03 58.01 60 58.01 2774 61 538 54.05 2922 172111 27
2018-06-20 59.03 59.04 -0.03 59 59.91 58.75 774 61.95 2297 58.75 3444 203348 22
2018-06-19 59.58 59.03 -0.57 59.01 59.96 59 1036 59.97 2404 58.75 2062 121710 14
2018-06-14 59.58 59.58 -59.58 0 0 0 974 59.97 1247 58.8 0 0 0
2018-06-13 58.99 59.58 0.21 59.2 60.95 59.2 974 59.97 997 59.2 4373 260529 10
2018-05-31 65.2 65.2 -0.2 65 65 62.04 3450 67.68 620 63.01 242 15234 3
2018-05-30 65.83 65.2 -0.83 65 66.5 65 6654 67 666 63.01 6960 453814 12
2018-05-29 66.19 65.83 -0.56 65.63 66 65.63 6454 67.68 5276 65.21 1050 69124 7
2018-05-28 66.12 66.19 0.84 66.96 66.97 66 5804 67.77 6376 65.6 3500 231663 20
2018-05-23 66.41 66 -0.9 65.51 66.5 65.51 4222 67 5976 65.5 2720 179534 13
2018-05-22 66.44 66.41 -0.13 66.31 67.5 66.31 4022 68.41 8015 66.31 3211 213255 13
2018-05-21 66.41 66.44 1.09 67.5 67.94 66.41 5100 67.99 6986 65.73 31540 2095390 9
2018-05-20 65.17 66.41 1.24 66.41 66.41 66.41 4800 68 4966 65.03 1000 66410 1
2018-05-17 66.24 65.17 -1.24 65 65.61 65 2400 68.73 5066 63.3 4500 293263 14
2018-05-16 66.86 66.24 -1.65 65.21 68.13 65 2600 68.73 8516 65.1 8350 553112 36
2018-05-15 67.82 66.86 -0.82 67 68.15 66 2025 69.96 2236 67 1909 127629 17
2018-05-14 67.91 67.82 -0.91 67 69.8 67 2025 69.96 2616 66.8 1320 89525 12
2018-05-13 67.22 67.91 0.78 68 69.59 67 1150 71.49 866 66.57 15690 1065510 42
2018-05-03 71.73 71.44 -1.03 70.7 73 70.51 5591 73.94 12392 70.61 19055 1361229 54
2018-04-30 71.45 70.5 -0.95 70.5 71.1 70.2 4826 72.67 6002 70.3 7700 542830 31
2018-04-29 70.03 71.45 1.17 71.2 72.45 70.1 4903 72.5 2210 70.5 5144 367540 19
2018-04-26 70.65 70.03 0.1 70.75 70.9 70 3964 72.5 2595 70 19547 1368921 56
2018-03-18 73.87 70.81 -3.87 70 74.4 69 7867 72 2700 68.56 17097 1210617 63
2018-03-15 70.98 73.87 1.08 72.06 75.96 71.74 5717 74.49 7639 72.06 47970 3543543 152
2018-03-14 67.39 70.98 4.58 71.97 73 68 4474 73 9045 71.02 66347 4709345 242
2018-03-13 66.9 67.39 0.1 67 68 66.6 11163 68.5 8615 66.37 9073 611408 38
2018-03-12 67.54 66.9 -0.84 66.7 67.92 66.51 13362 67.95 7115 65.15 3597 240630 15
2018-03-11 66.66 67.54 -0.26 66.4 68.43 66.31 14538 68.87 6815 65.15 21427 1447153 67
2018-03-08 65.6 66.66 1.51 67.11 68.7 65 11803 69 5166 66.11 24515 1634116 101
2018-03-07 65.99 65.6 -0.99 65 66.25 65 13258 66.5 816 64 12352 810312 49
2018-03-06 66.06 65.99 -0.53 65.53 67.11 65.51 13766 66.99 1962 65.33 9500 626903 32
2018-03-05 65.99 66.06 0.27 66.26 67 65.33 12179 67 1662 65.33 7680 507350 39
2018-03-04 66.81 65.99 -1.21 65.6 66.86 65.6 10833 66.85 1313 65.6 20994 1385318 69
2018-03-01 67.36 66.81 -1.14 66.22 68.28 66.11 11056 67 3316 66.02 19934 1331819 73
2018-02-28 67.53 67.36 -0.88 66.65 68.69 66.65 9239 68.47 3876 66.6 23082 1554914 75
2018-02-27 67.03 67.64 -0.03 67 68.5 67 25822 67.45 21875 66.68 8760 592491 33
2018-02-26 68.25 67.03 -1.75 66.5 68.5 66.32 11252 69.4 5425 66.2 33019 2213223 99
2018-02-25 68.16 68.25 -0.51 67.65 69.45 67.12 10681 68.94 7050 67.51 22181 1513905 50
2018-02-22 69.67 68.16 -1.32 68.35 69.62 67.3 5560 70.65 4200 66.32 16475 1123007 56
2018-02-21 68.86 69.67 -0.85 68.01 71.4 68.01 5158 70.65 7380 67.03 38507 2682910 131
2018-02-20 67.05 68.86 1.56 68.61 71 67 1398 70.98 5380 66.32 44742 3080967 164
2018-02-19 67.79 67.05 -1.19 66.6 68.5 66.5 6312 68.17 5955 66.51 12200 817954 32
2018-02-18 67.28 67.79 -1.15 66.13 68.99 66 5687 68.49 4330 66.13 22219 1506299 68
2018-02-15 67.01 67.28 -0.41 66.6 68.01 66.6 6699 68 5770 66.13 19205 1292171 64
2018-02-14 67.4 67.01 -0.9 66.5 68 66.25 5907 68 4570 66.13 13664 915655 31
2018-02-13 69.08 67.4 -2.88 66.2 69.5 66.13 5808 69 3570 65.01 23208 1564253 70
2018-02-12 66.36 69.08 2.14 68.5 70.75 67.5 5158 70 5597 66.13 29562 2042129 98
2018-02-11 64.04 66.36 3.96 68 68.01 62 973 69 2847 66.33 75862 5034199 222
2018-02-08 62.89 64.04 1.01 63.9 65 62.8 1295 65.95 647 62 35387 2266044 85
2018-02-07 61.91 62.89 0.59 62.5 64 62.5 2600 65.41 2980 61.3 22154 1393248 53
2018-02-06 61.1 61.91 0.9 62 62.79 61.1 3576 65.24 1832 61.3 62644 3878024 158
2018-02-05 65.18 64.06 -1.17 64.01 65 62.32 8306 65.85 2114 63.53 15087 966462 41
2018-02-04 65.13 65.18 -0.91 64.22 66 64.02 5356 65.95 650 63.53 43259 2819495 103
2018-02-01 64.71 65.13 1.28 65.99 66 64.26 3652 66.49 960 64.54 40010 2605903 77
2018-01-31 66.64 64.71 -1.64 65 66.4 63.5 8830 65 1260 62.8 38060 2462815 151
2018-01-30 65.99 66.64 -0.17 65.82 68.78 65.51 13600 67.5 4150 64.56 60512 4032768 195
2018-01-29 65.55 65.99 1.45 67 67.99 64.55 3600 68.84 1650 64.03 40120 2647585 120
2018-01-28 62.63 65.55 2.87 65.5 66.5 64.19 1050 66.5 2650 62.26 90757 5949249 222
2018-01-24 61.01 62.63 2.3 63.31 64 60.03 4992 64.25 4000 61.1 95752 5996891 252
2018-01-23 58.73 61.01 1.77 60.5 61.81 60 13527 61.47 2215 59 73898 4508221 198
2018-01-22 57.75 58.73 1.25 59 59.4 58 5447 59.32 2290 57.33 16824 988023 70
2018-01-21 58.27 57.75 0.52 58.79 58.79 57.33 4892 59 290 56.27 8910 514560 35
2018-01-18 57.89 58.27 0.11 58 59.19 57.85 7142 59 2800 57.63 16925 986268 47
2018-01-17 57.81 57.89 0.74 58.55 58.55 57.77 6319 58.79 3750 57.63 8870 513527 38
2018-01-16 58.29 57.81 -0.29 58 58.9 57.63 7819 58.5 3750 57.63 11670 674618 40
2018-01-15 58.59 58.29 -0.52 58.07 59 57.65 4869 58.95 3990 57.63 20500 1194927 49
2018-01-14 58.47 58.59 -0.47 58 59 57.99 5750 59.19 3320 57.79 15183 889496 59
2018-01-11 58.86 58.47 -0.62 58.24 59 58 8850 58.93 1600 57.63 15818 924887 46
2018-01-10 57.86 58.86 1.14 59 59.5 57.61 10569 59.88 4300 58.27 27696 1630276 115
2018-01-09 57.32 57.86 1.43 58.75 59 57 9319 58.9 2704 57.16 32239 1865387 112
2018-01-08 57.68 57.32 -0.68 57 58 57 5674 60.38 1304 56.27 24282 1391800 75
2018-01-04 59.35 57.68 -1.45 57.9 59.92 57 7530 59.74 1449 56.82 32785 1890907 94
2018-01-03 60.61 59.35 -1.61 59 60.47 58 9130 61.49 999 58.03 34399 2041605 119
2018-01-02 60.84 60.61 -1.14 59.7 61.6 59.7 8030 62.33 2204 59.7 32383 1962652 101
2017-12-31 60.35 60.84 0.07 60.42 62.33 59.65 6959 61.8 940 59.65 40273 2450166 142
2017-12-28 61.54 60.35 -2.38 59.16 61.9 59.12 10623 61.96 1719 59.04 32815 1980345 113
2017-12-27 62.66 61.54 -2.15 60.51 62.77 60.41 11692 62.99 5657 59.04 21857 1345035 91
2017-12-26 62.98 62.66 -1.37 61.61 64.4 61.4 16732 63.89 6067 61.55 39617 2482377 141
2017-12-25 60.94 62.98 1.93 62.87 64.29 61.25 8644 64 8962 59.07 60284 3796964 222
2017-12-19 51.85 57.03 5.18 57.03 57.03 57 0 0 2360 55.11 108080 6163742 143
2017-12-18 48.05 51.85 4.8 52.85 52.85 48 0 0 2581 49.14 57078 2959750 158
2017-12-17 49.44 48.05 -0.74 48.7 48.92 47.21 14232 48.79 2481 47 7065 339509 36
2017-12-14 49.8 49.44 -0.65 49.15 50.4 49 10593 50.76 2910 49 8936 441797 41
2017-12-13 51.13 49.8 -2.08 49.05 50.66 49.05 20602 50.94 3638 49.05 13575 676102 42
2017-12-12 50.83 51.13 -0.15 50.68 51.74 50.5 15947 51.5 5110 50.66 11677 597085 43
2017-12-11 50.04 50.83 0.26 50.3 51.4 50.05 8794 51.39 4810 49.61 12373 628927 38
2017-12-10 49.81 50.04 0.19 50 50.25 49.65 7999 51.99 1660 49.51 6690 334782 35
2017-12-07 49.71 49.81 0.29 50 51.01 47.89 4395 51.99 920 49.51 39810 1983002 159
2017-12-06 51.05 49.71 -2.05 49 50.11 48.6 4445 50.99 1264 48.6 12222 607530 63
2017-12-05 50.26 51.05 -0.16 50.1 51.89 50 4330 52.75 1950 49.63 26921 1374282 97
2017-12-04 51.63 50.26 -1.63 50 51.7 49.61 5293 52 850 49.6 21247 1067904 62
2017-12-03 52.76 51.63 -2 50.76 52.89 50.76 5666 54.14 7100 50.06 34451 1778683 103
2017-11-29 54.26 52.76 -2.41 51.85 54.4 51.81 3766 54.2 2077 51.1 33294 1756517 94
2017-11-27 53.17 54.36 1.73 54.9 54.9 53.5 5049 54.96 11590 53.53 35043 1905109 111
2017-11-26 52.97 53.17 0.63 53.6 54.39 52.75 10765 54 13877 52.01 22518 1197203 80
2017-11-23 52.72 52.97 1.28 54 54.38 52 7906 54.48 4373 52.07 34811 1843873 99
2017-11-22 51.75 52.72 0.52 52.27 53.48 51.99 10816 53.79 4493 51.6 17919 944669 73
2017-11-21 51.5 51.75 -0.35 51.15 52.98 51 3179 53.21 4000 50.05 10230 529443 39
2017-11-20 52.66 51.5 -1.44 51.22 53.7 50.69 3359 53.21 4000 50.05 12301 633469 43
2017-11-19 53.13 52.66 -2.13 51 54.9 50.04 7020 53.39 3000 47.91 28899 1521967 108
2017-11-16 55.57 53.13 -3.05 52.52 54.05 52.5 10742 56 100 52.26 16288 865460 69
2017-11-15 56.37 55.57 -2.37 54 57.47 54 11507 57.25 0 0 30768 1709726 100
2017-11-14 54.66 56.37 1.14 55.8 57.76 54 7694 57.47 1922 55.02 64039 3609709 211
2017-11-13 56.88 54.66 -1.93 54.95 56.5 53.11 8354 57.9 2055 54.02 25194 1377068 102
2017-11-12 55.17 56.88 0.85 56.02 58 56 6177 58.24 500 55.32 55286 3144782 215
2017-11-09 54.35 55.17 0.65 55 56.5 54.05 1530 56.47 2350 54 65912 3636270 186
2017-11-08 52.39 54.35 2.86 55.25 56.45 52 3000 56.8 1650 54 74854 4068119 244
2017-11-07 50.03 52.39 2.77 52.8 53.96 48.02 6512 53 2650 49.11 85959 4503408 268
2017-11-06 50.13 50.03 -1.63 48.5 51.8 48.5 10155 51.45 911 46.02 35349 1768526 125
2017-11-05 47.63 50.13 2.54 50.17 51.99 46.12 4046 51.3 2200 49.32 74035 3711580 260
2017-11-02 47 47.63 0.49 47.49 48.5 46.5 6884 47.68 2644 46.02 57455 2736873 187
2017-11-01 43.38 45.84 3.17 46.55 47.25 43.45 3355 47 5745 46.1 61661 2826456 203
2017-10-31 42.72 43.38 1.22 43.94 44 42.82 8181 44.4 2215 43.08 24428 1059743 77
2017-10-30 43.55 42.72 -1.15 42.4 43.49 42.4 18079 43.3 4115 42.5 7404 316321 36
2017-10-29 43.03 43.55 -0.44 42.59 44 42.59 16477 43.97 2340 42.59 10150 442017 33
2017-10-26 42.59 43.03 0.21 42.8 43.6 42.12 13849 43.43 2790 42.71 22364 962377 79
2017-10-25 43.17 42.59 -0.84 42.33 43.49 42.11 18760 43.45 1390 42 3616 153991 24
2017-10-24 42.07 43.17 1.73 43.8 43.95 41.52 13987 43.89 1920 41.71 19728 851719 87
2017-10-23 42.3 42.07 -0.8 41.5 42.5 41.5 13129 42.95 940 41.31 8770 368919 27
2017-10-22 41.97 42.3 0.13 42.1 43 42 13114 43.29 770 41.11 10788 456329 43
2017-10-19 42.7 41.97 -0.9 41.8 42.12 41.8 12230 42.5 680 41.86 8163 342622 37
2017-10-18 43.25 42.7 -1.04 42.21 44 42.21 16430 43.84 100 41.7 10607 452942 40
2017-10-17 43.07 43.25 0.37 43.44 43.44 42.6 11835 44.2 800 42.61 2000 86494 8
2017-10-16 44.38 43.07 -1.84 42.54 44.38 42.26 13507 44.2 600 42.25 17110 736893 51
2017-10-15 42.66 44.38 1.34 44 45 42.25 8893 44.77 3142 43.01 28958 1285200 102
2017-10-12 42.76 42.66 -0.51 42.25 43 42.17 9569 43.75 213 41.3 10040 428300 45
2017-10-11 43.03 42.76 -0.04 42.99 43 42.3 14404 43.75 713 40.65 11446 489460 36
2017-10-10 43.1 43.03 -0.1 43 43.51 42.7 16754 43.98 1793 42.7 10568 454699 39
2017-10-09 43.58 43.1 -0.58 43 43.37 42.85 13044 45.39 1382 42.7 10083 434614 45
2017-10-02 45.03 44.65 -1.18 43.85 46 43.85 16033 45.85 1106 43.8 28418 1268818 83
2017-10-01 45.58 45.03 -1.03 44.55 46.25 44.55 11213 46.24 4466 44.36 16338 735758 49
2017-09-27 45.05 44.39 -0.89 44.16 45 44.1 14214 45.4 3184 43.75 7049 312914 30
2017-09-26 44.9 45.05 -0.48 44.42 45.6 44.35 12388 45.5 3684 43.75 24874 1120563 90
2017-09-25 43.18 44.9 1.32 44.5 45.6 44 10362 45.1 5500 43.75 37593 1688041 108
2017-09-24 42.11 43.18 1.84 43.95 43.95 42.7 5278 44 4219 42.81 10993 474709 44
2017-09-20 42.45 42.11 -0.38 42.07 42.5 42 5142 43.44 3284 42 14680 618205 39
2017-09-19 42.05 42.45 0.02 42.07 43 42 6632 43 3595 42.06 10196 432780 43
2017-09-18 41.5 42.05 0.04 41.54 43 41.5 5980 43 2470 41.25 7948 334198 22
2017-09-17 41.95 41.5 -0.6 41.35 41.89 41.24 3595 43 1150 41.24 10177 422313 25
2017-09-14 42.51 41.95 -1.11 41.4 43 41.26 5549 42.89 1484 41.51 8821 370006 30
2017-09-13 42.67 42.51 -0.55 42.12 43.24 42.12 3220 43.95 2215 42.21 10481 445568 35
2017-09-12 43.22 42.67 -1.02 42.2 43.93 42.2 5690 43.89 2196 41.5 4670 199293 24
2017-09-11 41.03 43.22 2.95 43.98 44 41.5 620 44.65 2046 42.56 19320 835011 91
2017-09-10 40.79 41.03 0.32 41.11 41.15 40.8 2097 42 1730 40.42 11650 478016 28
2017-09-07 40.7 40.79 0.14 40.84 41.25 40.56 1997 42 895 40.67 7157 291962 29
2017-09-06 41.9 40.7 -1.44 40.46 41.28 40.41 3027 41.95 498 40.18 4020 163625 12
2017-09-05 41.17 41.9 0.73 41.9 41.9 41.9 737 42.2 1280 39.3 393 16467 3
2017-08-30 41.01 41.17 0.04 41.05 41.99 40.02 737 42.2 500 37 9202 378812 49
2017-08-29 40.99 41.01 0.01 41 41.1 41 5818 42 1830 40.34 6310 258768 15
2017-08-28 41.25 40.99 -0.25 41 42 40.63 2631 42 2730 41 5935 243261 23
2017-08-27 39.93 41.25 1.07 41 42.45 40 1611 42.2 2430 40.31 5125 211412 29
2017-08-24 40.42 39.93 -0.74 39.68 40.06 39.65 2874 40.98 1030 39.66 1979 79018 10
2017-08-22 40.4 41.89 0.66 41.06 42.5 41.05 2177 41.7 1850 41.09 12535 525102 51
2017-08-21 39.78 40.4 1.73 41.51 41.8 39.78 1022 42.5 1130 40.14 27349 1104959 113
2017-08-20 41.88 39.78 -2.38 39.5 41.88 39 4812 42 1700 38.52 16164 643054 67
2017-08-17 42.99 41.88 -1.89 41.1 43 41 6346 45 3150 40.8 40440 1693568 88
2017-08-16 44.01 42.99 -1.74 42.27 44.25 42.27 11271 44.25 1660 42.55 9889 425084 26
2017-08-13 44.69 44.38 -0.67 44.02 45.75 44.02 10671 45.4 2005 44.01 10817 480052 50
2017-08-10 45.99 44.69 -1.62 44.37 46 44.01 9866 45.69 1028 44.31 14856 663930 46
2017-08-09 45.82 45.99 0.18 46 46.1 45.81 10186 46.43 3262 45.27 14704 676280 47
2017-08-08 45.37 45.82 0.25 45.62 46.35 45 8045 46.3 3842 44.65 9438 432459 39
2017-08-07 45.96 45.37 -1.31 44.65 46.1 44.65 7509 46.66 2342 44.25 18179 824802 66
2017-08-06 44.09 45.96 1.02 45.11 46.98 45 27187 45.8 18212 45.12 35145 1615142 137
2017-08-03 44.76 44.09 -0.28 44.48 44.9 44 1964 46.25 620 42.5 21890 965122 82
2017-08-02 45.49 44.76 -1.46 44.03 46.46 44 6898 46 3192 44.01 32342 1447485 98
2017-07-27 46.18 44.94 -1.62 44.56 45.7 44.56 3796 46 850 44.01 10650 478632 53
2017-07-26 46.89 46.18 -1.24 45.65 47 45.65 5142 47.6 807 45 22089 1020178 88
2017-07-25 47.38 46.89 -1.03 46.35 47.95 46.35 3378 47.34 1372 46.33 12484 585403 51
2017-07-24 45.22 47.38 1.78 47 48 46 5573 47.98 2350 46.74 25696 1217487 82
2017-07-17 46.38 45.27 -1.08 45.3 47 45 2507 47.94 5075 45.1 32486 1470758 74
2017-07-16 46.87 46.38 -0.87 46 46.8 45.86 2843 48.4 575 45.04 25860 1199301 68
2017-07-12 50.64 49.37 -3.08 47.56 51.5 47.56 4099 50.99 0 0 37245 1838764 135
2017-07-11 52.81 50.64 -3.41 49.4 52.07 49.35 8256 50.5 170 49.01 46885 2374258 106
2017-07-10 49.66 52.81 3.34 53 54.62 51.57 1100 54.5 3195 51.95 70694 3733147 169
2017-07-09 47.54 49.66 4.75 52.29 52.29 46.5 0 0 1976 50.01 81558 4049814 203
2017-07-02 40.75 42.47 2.15 42.9 43.11 41 10763 43.2 5187 42.06 117180 4976843 181
2017-06-28 41.04 40.75 -0.33 40.71 41.2 40.5 9723 41.97 1670 39 11369 463300 33
2017-06-22 41.33 41.04 -0.33 41 41.2 40.7 4498 42.3 4330 40.5 14438 592536 44
2017-06-21 41.13 41.33 -0.02 41.11 41.69 41 9275 41.79 6353 41 20904 863956 50
2017-06-20 39.96 41.13 1.07 41.03 41.5 40.5 5720 41.85 5486 41 43371 1783973 104
2017-06-19 40.54 39.96 -0.54 40 40.35 39.7 10936 40.8 4711 39.5 16335 652806 37
2017-06-18 41.3 40.54 -1.28 40.02 41.85 40 13896 41.11 5021 39.71 32917 1334535 62
2017-06-15 40.58 41.3 -0.08 40.5 42.28 40.5 6210 41.88 4925 40.3 79706 3291491 142
2017-06-14 38.81 40.58 1.75 40.56 41.5 38.85 4588 41.49 5545 40 61125 2480660 129
2017-06-13 38.71 38.81 -0.11 38.6 39.19 38.5 10198 39.14 3095 38.06 6220 241423 18
2017-06-12 39.08 38.71 -0.63 38.45 39 38.45 9348 39.69 2595 38.01 11425 442306 23
2017-06-11 38.52 39.08 0.58 39.1 39.57 38.76 8953 39.57 2595 38.03 11086 433299 34
2017-06-08 38.8 38.52 0.44 39.24 39.24 38 4818 39.3 1770 38.21 18878 727263 50
2017-06-07 38.64 38.8 -0.05 38.59 39 38.51 6325 38.98 2520 38.07 4581 177733 17
2017-06-06 38.76 38.64 -0.14 38.62 39.19 38.52 4656 39.3 2870 38.5 1360 52551 8
2017-06-04 39.15 38.57 -0.54 38.61 38.7 38.51 5803 39.4 1870 38.31 3605 139052 16
2017-06-01 38.53 39.15 0.47 39 39.57 38.81 4306 39.87 1870 38.3 10560 413376 36
2017-05-31 38.88 38.53 0.12 39 39 38.38 6889 39.38 1170 38.02 7851 302464 20
2017-05-30 39.03 38.88 -0.38 38.65 39.01 38.61 8984 39.87 2193 38.65 12377 481188 31
2017-05-28 39.41 39.03 -0.11 39.3 39.3 39 4142 39.95 770 37.5 9390 366533 45
2017-05-25 38.54 39.41 0.52 39.06 40.2 38.5 1947 39.95 1780 38 17397 685704 49
2017-05-24 37.94 38.54 0.2 38.14 39 38 5397 39.4 2285 36.61 16845 649261 42
2017-05-22 40.03 38.5 -2.53 37.5 39.65 36.25 21233 39.49 750 36.11 49566 1908253 88
2017-05-21 39.99 40.03 0.01 40 40.5 39.8 21721 40.81 2285 39.03 21200 848579 57
2017-05-18 40.29 39.99 -0.39 39.9 40.5 39.8 14515 41 2285 39.03 24134 965135 74
2017-05-17 39.95 40.29 -0.05 39.9 41 39.9 17993 41 3010 39.03 39312 1584014 95
2017-05-16 40.36 39.95 -0.66 39.7 40.25 39.51 20545 40.99 3010 39.03 55406 2213466 102
2017-05-15 40.97 40.36 -0.93 40.04 41.5 40 21387 41 3891 39.42 46300 1868568 129
2017-05-14 39.33 40.97 0.88 40.21 41.7 39.6 14793 42 4072 40.21 79703 3265343 199
2017-05-11 39.78 39.33 0 39.78 40 38.5 9935 40.4 2801 38.62 97944 3852300 201
2017-05-10 40.41 39.78 -1.91 38.5 41 38.5 13502 40 1720 38.06 89464 3558723 179
2017-05-04 39.92 41.36 1.83 41.75 42.5 40 4440 42.78 4670 41.05 132297 5472431 284
2017-05-03 39.44 39.92 0.08 39.52 40.25 39.51 8523 40.7 1884 39.05 22433 895557 60
2017-05-02 38.51 39.44 0.8 39.31 40.19 38.73 4716 40.7 3322 38.77 16814 663147 59
2017-04-30 40.06 38.51 -1.76 38.3 39 38 4034 40.7 1020 38.28 11707 450803 42
2017-04-27 39.89 40.06 -0.83 39.06 41.41 39 3160 40.9 2350 38.95 37637 1507663 107
2017-04-26 39.49 39.89 -0.24 39.25 41.49 39.25 5350 40 1905 39.03 22966 916197 71
2017-04-24 39.48 39.49 -0.47 39.01 40 38.74 8807 40 3295 38.8 26989 1065846 89
2017-04-23 41.46 39.48 -2.94 38.52 41 38.06 13417 42.24 1745 38.25 12907 509514 37
2017-04-20 41.32 41.46 -0.52 40.8 42 40.8 12072 42.24 650 40.51 23047 955597 80
2017-04-19 39.96 41.32 1.94 41.9 42.5 39.97 9204 42.5 1772 39.75 85379 3527948 224
2017-04-18 39.61 39.96 0.29 39.9 40.07 39.56 10504 40.84 6072 39.13 17710 707604 42
2017-04-13 40.18 39.61 -0.48 39.7 40.17 39 8340 40.9 0 0 26722 1058535 65
2017-04-12 42.29 40.18 -2.38 39.91 42 39.7 12114 41.05 350 39.75 39570 1589757 111
2017-04-11 42.42 42.29 -1.12 41.3 43.2 41.3 9514 43.5 902 41.25 48488 2050420 156
2017-04-10 43.97 42.42 -1.67 42.3 43.97 41.7 8836 43.5 1350 42.01 55652 2360490 156
2017-04-09 40.74 42.82 2.96 43.7 44 41.02 4189 44 3800 40.88 48712 2085833 151
2017-04-06 38.24 40.74 3.82 42.06 42.06 38.74 0 0 1822 40.88 96992 3951642 254
2017-04-05 38.52 38.24 -0.02 38.5 38.96 37.2 14430 38.9 1922 37 40569 1551538 93
2017-04-04 38.35 38.52 -0.23 38.12 39 38.1 9195 39 1872 37.9 24176 931249 64
2017-04-03 36.25 38.35 2.75 39 39.75 37 1000 39.87 3400 38.21 156249 5991627 248
2017-04-02 35.58 36.25 1.49 37.07 37.2 35.01 7440 37.24 2500 35.61 68407 2479526 155
2017-03-30 36.44 35.58 -1.04 35.4 36.5 35.15 6925 35.59 100 34.85 40517 1441693 101
2017-03-29 35.43 36.44 0.43 35.86 37.29 35.86 11139 36.74 8800 35.02 107902 3932192 180
2017-03-28 33.45 35.43 2.55 36 36.3 33.05 11070 36.6 12345 35.51 144928 5134459 249
2017-03-27 32.7 33.45 0.81 33.51 34.2 32.54 6600 34.99 4332 33 87436 2924590 165
2017-03-26 32.05 32.7 0.5 32.55 33.25 32 5618 33.5 3612 32.12 50090 1638143 104
2017-03-23 32.07 32.05 -0.16 31.91 32.49 31.89 10961 32.69 3112 31.9 26820 859662 49
2017-03-22 32.17 32.07 -0.16 32.01 32.72 32 14127 32.69 4312 31.34 11749 376760 38
2017-03-21 31.08 32.17 1.47 32.55 33 31.34 8290 32.97 5356 32.32 83452 2684758 138
2017-03-20 31.47 31.08 -0.47 31 31.7 31 9557 31.6 4932 30.56 33373 1037259 63
2017-03-19 30.19 31.47 0.87 31.06 32 30.67 11598 31.7 7300 30.41 57563 1811431 109
2017-03-16 29.56 30.19 0.64 30.2 30.5 30 6170 30.67 7300 29.01 30487 920483 77
2017-03-12 28.15 28.81 0.12 28.27 29 28.16 9816 29.16 7100 28 12917 372143 27
2017-03-02 27.18 27.7 0.82 28 28.15 27.08 14800 28.45 480 26.72 11217 310709 32
2017-03-01 27.02 27.18 -0.02 27 27.87 27 2600 27.88 380 26.63 11761 319615 35
2017-02-20 28.66 28.39 -0.55 28.11 29.4 28.05 5065 29.9 1300 28.01 16480 467816 40
2017-02-19 28.84 28.66 -0.22 28.62 28.8 28.56 6280 29.47 2117 28.41 10957 314056 39
2017-02-16 28.84 28.84 -0.34 28.5 29 28.41 4860 30 1769 28.41 26834 773950 69
2017-02-15 29.13 28.84 -0.56 28.57 29 28.25 4145 30.4 1200 28.56 20179 581943 50
2017-02-14 31.49 29.13 -3.08 28.41 30 28.41 75307 29.65 1200 28.42 23583 687006 66
2017-02-13 32.32 31.49 -1.07 31.25 32.5 31.01 23465 31.5 900 29.6 40810 1285026 142
2017-02-12 31.9 32.32 0.44 32.34 33.01 31.81 22205 32.35 5700 31.87 97546 3152669 154
2017-02-09 31.74 31.9 0.56 32.3 32.3 31.31 15535 33 50640 31.31 24838 792253 64
2017-02-08 32.7 31.74 -1 31.7 32.9 31.31 27332 32.5 52959 31.31 39666 1259057 92
2017-02-07 32.59 32.7 -0.49 32.1 33.58 32 18999 33.5 53094 32.04 91653 2997208 224
2017-02-06 31.45 32.59 1.53 32.98 33.85 31.05 8604 33.4 51013 32.61 193460 6304495 284
2017-02-05 29.51 31.45 1.49 31 32.3 29.84 4200 31.69 2700 29.25 144609 4548199 281
2017-02-02 29.37 29.51 0.13 29.5 30.25 29.16 6440 30.35 1900 29.07 18150 535573 23
2017-02-01 29.15 29.37 0.17 29.32 30 29 11340 30 1600 28.7 23734 697019 68
2017-01-31 29.51 29.15 -0.51 29 29.75 28.8 2050 29.3 2650 28.7 26852 782866 71
2017-01-30 30.5 29.51 -1.4 29.1 30.1 29.01 14206 30.6 2450 29 34121 1006769 68
2017-01-29 30.91 30.5 -0.82 30.09 30.89 30.09 34087 30.75 7050 30.03 18766 572310 70
2017-01-26 30.51 30.91 0.32 30.83 31.5 30.23 24855 31 5605 30.61 61434 1899223 127
2017-01-24 28.91 30.51 2.1 31.01 31.2 28.82 10800 31.22 8075 30.62 106054 3235491 271
2017-01-23 28.39 28.91 0.21 28.6 29.2 28.36 20927 29.19 3125 28.36 28835 833724 78
2017-01-22 28.26 28.39 0.04 28.3 29 27.5 17798 28.85 1800 28.17 12611 358019 45
2017-01-19 29.61 28.26 -1.13 28.48 29.5 27.89 17130 28.44 1700 27.25 48036 1357607 109
2017-01-17 29.84 30.19 0.2 30.04 30.84 29.8 23914 30.4 9500 29.85 69593 2101200 140
2017-01-16 29.12 29.84 0.95 30.07 30.4 29.11 21358 30.25 10309 29.8 60665 1810131 177
2017-01-15 29.6 29.12 -0.49 29.11 29.56 28.93 26297 29.48 14778 29.1 33947 988709 95
2017-01-12 28.85 29.6 0.5 29.35 29.99 28.68 14985 30 5310 29.02 36438 1078401 130
2017-01-11 29.03 28.85 -0.42 28.61 29.05 28.61 23976 29.48 4000 28.58 9605 277102 36
2017-01-10 29.2 29.03 -0.23 28.97 29.49 28.97 23140 29.48 8339 28.97 57782 1677490 138
2017-01-09 29.52 29.2 -0.58 28.94 29.75 28.91 26221 29.66 12897 28.93 32111 937584 84
2017-01-08 28.66 29.52 0.57 29.23 30.14 28.5 18850 29.85 7578 29 154571 4563607 280
2017-01-05 28.89 28.66 -0.33 28.56 28.99 28.5 15212 28.89 5040 28.53 25253 723636 70
2016-12-26 29.16 29.04 -0.15 29.01 29.49 28.9 19064 29.39 3450 28.8 14707 427032 41
2016-12-25 29.84 29.16 -1.03 28.81 30 28.81 13330 30.47 2600 28.8 34570 1007985 88
2016-12-22 30.25 29.84 -0.79 29.46 30.5 29.33 11677 30.49 8800 29.32 43041 1284343 123
2016-12-21 29.8 30.25 0.69 30.49 30.74 29.82 13867 30.83 14514 30.13 92577 2800141 179
2016-12-20 29.17 29.8 0.49 29.66 30.19 29.42 17334 30.14 13448 29.5 95329 2840977 254
2016-12-19 29.39 29.17 -0.14 29.25 29.59 29 25118 29.5 9851 29.24 48891 1426119 115
2016-12-18 29.07 29.39 -0.05 29.02 29.8 28.92 7567 29.84 9101 29.03 30291 890363 101
2016-12-15 29.38 29.07 -0.38 29 29.4 28.9 5679 29.39 4600 28.89 41135 1195958 130
2016-12-14 30.33 29.38 -1.44 28.89 30.1 28.89 10344 29.77 4400 28.07 44719 1313690 143
2016-12-12 31.7 30.6 -1.1 30.6 31.45 29.51 9572 31.69 6058 30.36 117171 3585087