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 %

Upper Egypt Flour Mills

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 90.44 90.44 3.56 94 94 93.33 1403 94.99 12681 94 965 90505 13
2022-01-09 90.44 90.44 3.46 93.9 93.9 90.5 2313 93.33 6803 90.52 229 20744 4
2022-01-05 90.44 90.44 0.07 90.51 90.51 90.51 1530 92 7560 91.01 50 4526 1
2022-01-04 90.44 90.44 0.11 90.55 90.55 90.55 1865 93 7285 90.56 15 1358 1
2022-01-03 90.44 90.44 3.56 94 94 89.01 2180 90 6996 89.08 80 7271 3
2022-01-02 90.44 90.44 -90.44 0 0 0 1950 93 7402 89.01 0 0 0
2021-12-30 90.44 90.44 1.56 92 92 90 1890 92.22 7533 92 115 10518 3
2021-12-29 90.44 90.44 -0.42 90.02 90.02 90.01 1656 93.49 7411 90.02 332 29886 5
2021-12-28 90 90.44 0 90 94.89 89.9 1789 93.99 7232 90 10770 969415 15
2021-12-27 90 90 0 90 90 88 2866 90 7810 89.04 1330 119693 14
2021-12-26 89.99 90 0.01 90 90 88 2128 90 4622 89.03 3468 311955 28
2021-12-23 89.99 89.99 0 89.99 90 87.01 2866 89.99 3000 89.01 2405 215883 16
2021-12-22 89.99 89.99 -1.99 88 90 88 3123 89.9 4898 88.02 1285 114940 6
2021-12-21 89.99 89.99 0.01 90 90.09 89.89 3409 90 6170 86.81 1318 118584 9
2021-12-20 102.16 89.99 -12.56 89.6 90 86.21 3965 89.6 4344 86.32 103050 9272501 19
2021-12-19 102.16 102.16 -15.05 87.11 88 86 2777 88.55 7734 87.5 610 52858 11
2021-12-16 102.16 102.16 -14.26 87.9 88 86.01 2794 88 2253 88 71 6244 5
2021-12-15 102.16 102.16 -16.16 86 86.01 85.04 3527 88 3133 86.5 121 10402 5
2021-12-14 102.16 102.16 -13.68 88.48 88.48 85.61 3191 86 2140 86 69 5959 4
2021-12-13 102.16 102.16 -16.13 86.03 88 85.61 3419 88.5 2106 86.05 224 19566 7
2021-12-12 102.16 102.16 -13.66 88.5 88.6 85.6 4540 85.6 1167 85.62 546 46775 18
2021-12-09 102.16 102.16 -13.58 88.58 88.58 85.07 2494 88.59 1556 88.58 334 29271 6
2021-12-08 102.16 102.16 -14.36 87.8 87.99 85.04 2690 87.8 1207 85.1 551 47408 17
2021-12-07 102.16 102.16 -13.67 88.49 88.5 85.65 2529 87.99 1711 88 514 44079 8
2021-12-06 102.16 102.16 -16.16 86 89.98 85.57 3122 88.4 1470 86 1573 137109 29
2021-12-05 102.16 102.16 -16.9 85.26 90.89 85.26 3356 90.69 1441 86.01 219 19125 9
2021-12-02 102.16 102.16 -102.16 0 0 0 3571 89.45 2279 85.1 0 0 0
2021-12-01 102.16 102.16 -17.96 84.2 92 83.4 2231 89.39 2261 84.21 682 60526 22
2021-11-30 102.16 102.16 0 102.16 102.16 95 2263 98.39 5804 97.11 1699 165581 21
2021-11-29 102.16 102.16 -3.47 98.69 98.69 95.99 3382 97.5 2363 95 800 77168 6
2021-11-28 102.16 102.16 -6.16 96 96.99 93 2686 96 2054 94.2 716 68976 11
2021-11-25 102.16 102.16 -5.16 97 97 96 3847 96.99 1987 92.03 600 57900 4
2021-11-24 102.16 102.16 -9.94 92.22 92.22 89.12 4742 97 952 92.24 150 13525 4
2021-11-23 102.16 102.16 -12.96 89.2 89.21 89.2 4408 98.5 722 89.2 100 8921 3
2021-11-22 102.16 102.16 -9.93 92.23 99.94 92.23 3314 99.87 676 92.36 6 592 2
2021-11-21 102.16 102.16 0 102.16 102.16 92.22 3033 98.99 661 92.22 125 11778 5
2021-11-18 102.16 102.16 -8.16 94 98.99 94 2941 98.97 1324 93.4 755 71139 19
2021-11-17 102.16 102.16 -102.16 0 0 0 2568 99.89 754 94.01 0 0 0
2021-11-16 102.16 102.16 -3.16 99 101 91.35 2379 98.99 1135 96 1174 113691 17
2021-11-15 102.16 102.16 -102.16 0 0 0 1923 99 590 95.34 0 0 0
2021-11-14 102.16 102.16 -102.16 0 0 0 1755 99.98 733 95.12 0 0 0
2021-11-11 102.16 102.16 -2.17 99.99 99.99 99.99 2290 99.98 1521 95.06 3 300 1
2021-11-10 102.16 102.16 -2.17 99.99 99.99 99 2163 99.98 1296 94.25 256 25350 3
2021-11-09 102.16 102.16 -2.17 99.99 99.99 94.45 2226 99.99 2983 98 1007 98943 5
2021-11-08 102.16 102.16 -5.16 97 97 93.4 2718 97 1173 95.55 215 20495 4
2021-11-07 102.16 102.16 -2.17 99.99 99.99 99.75 2153 98 1177 94.22 93 9288 2
2021-11-04 102.16 102.16 -9.13 93.03 101.99 93.03 2406 98 980 93.14 6 567 2
2021-11-03 102.16 102.16 -102.16 0 0 0 1771 101 1098 94.36 0 0 0
2021-11-02 102.16 102.16 -1.16 101 101 100.9 2021 101 980 96.05 100 10094 2
2021-11-01 102.16 102.16 -0.26 101.9 101.9 92.6 2315 101 1313 96.01 665 66978 9
2021-10-31 102.16 102.16 -0.17 101.99 102.45 91.21 2389 101 1270 96.13 273 27452 7
2021-10-28 102.16 102.16 -10.96 91.2 99.89 91.2 1714 99.85 1102 93.4 125 11928 4
2021-10-27 102.16 102.16 -7.66 94.5 94.5 94.2 1954 100 1337 100 357 33640 6
2021-10-26 102.16 102.16 -7.96 94.2 101.89 94.1 1937 101.9 1344 94.21 513 48486 13
2021-10-25 102.16 102.16 -0.17 101.99 101.99 95.77 2218 101.99 1143 95.1 444 42648 6
2021-10-24 102.16 102.16 -102.16 0 0 0 1673 102.5 1389 96.01 0 0 0
2021-10-20 102.16 102.16 -6.36 95.8 100 95.78 869 103.32 807 95.77 161 15674 5
2021-10-19 102.16 102.16 -102.16 0 0 0 1677 102.16 987 96.01 0 0 0
2021-10-18 102.16 102.16 -0.27 101.89 101.89 99.99 1381 101.89 823 97 250 25065 5
2021-10-17 102.16 102.16 -7.72 94.44 94.44 94.44 1231 99.99 1149 94.44 15 1417 1
2021-10-14 102.16 102.16 -1.16 101 101 100.9 1619 100.99 1850 90.31 1000 100982 7
2021-10-13 102.16 102.16 -13.28 88.88 90.13 88.88 1067 97 1504 88.9 406 36274 7
2021-10-12 102.16 102.16 0 102.16 102.22 82.06 763 102.22 403 85.22 1348 126640 23
2021-10-11 102.16 102.16 -15.06 87.1 87.1 87.1 1661 99.69 909 88.5 15 1307 1
2021-10-10 102.16 102.16 -5.5 96.66 98.89 96.1 1661 99.69 1389 96.66 56 5387 3
2021-10-06 102.16 102.16 -3.27 98.89 98.89 96.02 1749 98.89 982 97.2 166 16109 4
2021-10-05 102.16 102.16 -8.14 94.02 94.02 94.02 1750 98.89 871 94.16 1 94 1
2021-10-04 102.16 102.16 -3.27 98.89 98.89 94.01 1520 98.89 1288 94.12 155 15299 6
2021-10-03 102.16 102.16 -3.36 98.8 98.8 98.8 1583 98.8 1519 94.01 51 5039 1
2021-09-30 102.16 102.16 -102.16 0 0 0 1564 99.79 2326 96 0 0 0
2021-09-29 102.16 102.16 -102.16 0 0 0 1584 99.95 1956 94.1 0 0 0
2021-09-28 102.16 102.16 -8.61 93.55 93.6 91.1 2150 99.99 1933 93.56 126 11786 4
2021-09-27 102.16 102.16 -1.66 100.5 100.5 99.85 5996 100 679 93.65 500 50096 9
2021-09-26 102.16 102.16 -9.04 93.12 93.12 92.01 1189 99 1950 93.25 16 1489 2
2021-09-23 102.16 102.16 -13.16 89 89 89 1433 95 1871 92 44 3916 1
2021-09-22 102.16 102.16 -2.21 99.95 99.99 87.03 1173 99.95 2587 88.24 50 4824 5
2021-09-21 102.16 102.16 -1.47 100.69 100.69 85.17 1278 100 2186 87.53 52 4586 3
2021-09-20 102.16 102.16 -102.16 0 0 0 1356 97 1846 87.13 0 0 0
2021-09-19 102.16 102.16 -16.65 85.51 85.51 83.3 1291 100.99 1120 86.86 113 9556 3
2021-09-16 102.16 102.16 -8.82 93.34 95.5 93 1292 97 1057 93.34 172 16014 6
2021-09-15 102.16 102.16 -9.16 93 98 93 1405 98 720 92 133 12385 6
2021-09-14 102.16 102.16 -102.16 0 0 0 1406 99 791 93.01 0 0 0
2021-09-13 102.16 102.16 -10.16 92 96 92 1644 95 1276 93 580 54283 8
2021-09-12 102.16 102.16 -6.17 95.99 96 95.99 1794 99 2590 94.07 259 24862 3
2021-09-09 102.16 102.16 -8.16 94 95 94 2540 101.69 544 93.02 996 93641 10
2021-09-08 102.16 102.16 -102.16 0 0 0 3100 100 1511 95 0 0 0
2021-09-07 102.16 102.16 -7.16 95 95.15 94.01 1315 102.5 1305 94.53 605 57256 10
2021-09-06 102.16 102.16 -8.15 94.01 94.01 94.01 1033 102.99 1069 94.01 10 940 1
2021-09-05 102.16 102.16 -6.66 95.5 95.5 95.5 716 104.29 454 95.6 1 96 1
2021-09-02 102.16 102.16 -102.16 0 0 0 986 102.15 2713 94.42 0 0 0
2021-09-01 102.16 102.16 -102.16 0 0 0 1573 102.21 1132 95.67 0 0 0
2021-08-31 102.16 102.16 -102.16 0 0 0 918 102.21 1489 95.2 0 0 0
2021-08-30 102.16 102.16 -7.16 95 95 95 704 102.21 778 95.11 23 2185 1
2021-08-29 102.16 102.16 -102.16 0 0 0 703 102.22 967 95.91 0 0 0
2021-08-26 102.16 102.16 -6.41 95.75 95.76 95.75 1001 102.89 1003 95.75 154 14746 2
2021-08-25 101.27 102.16 2.23 103.5 103.5 101 1194 103 788 95.06 1154 117892 15
2021-08-24 98.44 101.27 3.56 102 102 98.99 1990 100 1230 94.59 2000 202536 12
2021-08-23 98.44 98.44 -3.94 94.5 94.5 94.5 2299 100 1023 94.5 45 4253 1
2021-08-22 98.44 98.44 -98.44 0 0 0 2367 100 1497 94.5 0 0 0
2021-08-19 98.44 98.44 -4.14 94.3 94.3 94.3 2349 100 1706 94.44 35 3301 1
2021-08-18 98.44 98.44 -4.44 94 94.01 94 2232 100.75 1481 94.24 116 10904 4
2021-08-17 98.44 98.44 -4.44 94 94 94 1786 98.99 1585 94.25 18 1692 1
2021-08-16 98.44 98.44 -3.84 94.6 95.1 94.6 2486 98.99 912 94.6 500 47493 6
2021-08-15 100.63 98.44 1.35 101.98 102 95 2066 101.5 2598 94.01 3536 348095 13
2021-08-11 101.01 100.63 0.99 102 102 91 3227 101.99 1980 96.01 1200 120760 13
2021-08-10 100.97 101.01 1.03 102 102 95 4010 100.49 937 96 2377 240112 14
2021-08-09 99.44 100.97 -4.14 95.3 102.4 95.3 1187 101.99 834 95.35 3024 305348 26
2021-08-08 99.44 99.44 -4.32 95.12 102 95.12 2160 99 740 95.12 171 16843 7
2021-08-05 93.12 99.44 8.78 101.9 102 94.89 1422 101.9 3352 95.13 1152 114556 18
2021-08-04 90.36 93.12 -0.1 90.26 99 88.09 2125 94.9 3431 90.25 1137 105877 15
2021-08-03 90.36 90.36 -2.36 88 88 88 2041 90 3378 88 150 13200 2
2021-08-02 86.97 90.36 3.03 90 91 84.51 1314 91 2245 85.02 2266 204765 19
2021-08-01 86.97 86.97 3.03 90 90 84.22 1936 90 2244 84.43 570 50706 9
2021-07-29 86.97 86.97 -3.92 83.05 87.88 83.05 1423 87.7 2201 84.2 675 58624 6
2021-07-28 86.18 86.97 1.32 87.5 87.5 83 1541 87.5 2288 83 1440 125242 8
2021-07-27 86.18 86.18 -0.18 86 86 85.99 3201 86.99 2111 82.05 185 15909 4
2021-07-26 86.18 86.18 -86.18 0 0 0 1672 86 2099 82 0 0 0
2021-07-25 79.81 86.18 7.89 87.7 87.7 81 1766 87.65 4275 81.09 6250 538653 38
2021-07-18 79.81 79.81 -0.5 79.31 79.31 79 4349 81 3187 79.4 657 51959 9
2021-07-15 79.81 79.81 -0.52 79.29 80.5 79.29 410 81 2211 79.46 161 12782 2
2021-07-14 79.81 79.81 -0.52 79.29 79.29 79.29 890 81 1987 80.5 52 4123 4
2021-07-13 79.81 79.81 -0.51 79.3 80 79.3 714 81 2479 79.35 115 9190 2
2021-07-12 79.81 79.81 -79.81 0 0 0 1858 81 1901 79 0 0 0
2021-07-11 80.6 79.81 -0.6 80 80 78.9 1039 81 2066 80 1485 118525 18
2021-07-08 80.6 80.6 -0.85 79.75 82.5 79.75 1438 80.97 1783 78.9 246 20076 7
2021-07-07 80.6 80.6 0.62 81.22 81.22 80 611 81.23 2337 78.7 1150 92505 5
2021-07-06 80.6 80.6 -3 77.6 77.6 77.6 921 80.6 2474 77.62 46 3570 2
2021-07-05 80.6 80.6 -2.6 78 78.1 76 1095 81.24 4357 78 984 76425 17
2021-07-04 80.6 80.6 -2.83 77.77 78.01 77.77 915 83.9 3438 78.01 500 38950 4
2021-06-30 77.87 80.6 0.16 78.03 81.98 77.77 668 83.99 12313 78.22 1553 125165 23
2021-06-29 77.87 77.87 -0.87 77 77.08 77 787 79.9 3040 78 38 2928 2
2021-06-28 77.87 77.87 -77.87 0 0 0 942 78.99 2172 77.35 0 0 0
2021-06-27 81.33 77.87 -4.23 77.1 81.5 77.1 754 79.99 6109 77.23 4429 344878 27
2021-06-24 81.33 81.33 -0.1 81.23 82 81.23 2009 82 879 81.23 590 48229 7
2021-06-23 79.75 81.33 2.24 81.99 82 79.99 1159 81.95 965 78.3 3037 246990 20
2021-06-22 78.94 79.75 1.06 80 80 79.24 2760 79.99 2617 77 2218 176880 12
2021-06-21 78.94 78.94 1.05 79.99 79.99 79 4299 78.88 2699 76.22 264 21110 2
2021-06-20 78.94 78.94 -0.14 78.8 78.8 78.8 3635 78.8 3849 76.3 401 31599 2
2021-06-17 78.94 78.94 -2.72 76.22 76.22 76.22 3071 78.98 2694 76.22 75 5717 1
2021-06-16 78.94 78.94 -2.59 76.35 78.79 76.35 2345 78.77 1974 76.35 982 75826 8
2021-06-15 78.94 78.94 -2.63 76.31 78.98 76.31 2142 78.97 2466 76.56 355 27600 7
2021-06-14 78.94 78.94 -2.74 76.2 76.2 76.2 2555 78.5 1940 76.12 190 14478 2
2021-06-13 78.94 78.94 -2.84 76.1 76.1 76.1 2465 77.99 1368 76 15 1142 1
2021-06-10 78.94 78.94 -2.74 76.2 76.2 76.2 3522 79 1618 76.25 100 7620 2
2021-06-09 75.08 78.94 0.22 75.3 79 75.3 2797 78.99 2693 76.15 10700 844661 8
2021-06-08 74.97 75.08 2.91 77.88 78 74 12178 77.88 7054 74.5 2134 160214 11
2021-06-07 74.97 74.97 1.53 76.5 76.9 76 2433 76.8 3645 75.75 850 65157 8
2021-06-06 73.87 74.97 3.11 76.98 76.98 74 6029 76.5 5596 75.05 3518 263745 10
2021-06-03 73.33 73.87 0.23 73.56 74.99 72.26 1734 74.9 2875 73.56 2507 185206 19
2021-06-02 73.33 73.33 0.17 73.5 73.5 73.49 2463 73.5 3941 73.05 1205 88567 6
2021-06-01 71.61 73.33 1.39 73 73.5 73 418 76.48 1678 72.01 1700 124654 13
2021-05-31 71.61 71.61 -71.61 0 0 0 2557 73.98 2504 73.28 0 0 0
2021-05-30 71.61 71.61 2.37 73.98 73.99 73.24 2754 73.99 3992 73.27 1200 88727 8
2021-05-27 71.61 71.61 1.56 73.17 73.99 73.17 2535 73.85 4479 73.2 1318 97351 7
2021-05-26 71.61 71.61 2.38 73.99 74 73 7341 73.99 3992 73.05 771 56965 13
2021-05-25 74.31 71.61 -0.33 73.98 74.5 70.11 3045 73.98 8095 72.06 3852 275835 37
2021-05-24 80.02 74.31 -8 72.02 82 72.02 1926 80.39 123 72.02 27066 2011369 126
2021-05-23 80.02 80.02 2.97 82.99 82.99 82.99 533 84.98 1070 82.11 264 21910 2
2021-05-20 80.02 80.02 1.88 81.9 83 81.9 833 83 669 81.9 264 21755 4
2021-05-19 80.02 80.02 1.88 81.9 81.9 81.9 539 85.88 2534 81.9 100 8190 1
2021-05-18 80.02 80.02 1.88 81.9 81.9 81.9 579 84.83 2034 80.1 50 4095 1
2021-05-17 80.02 80.02 -80.02 0 0 0 279 84.83 1444 80.02 0 0 0
2021-05-11 80.02 80.02 6.87 86.89 86.89 79.6 669 86.49 1114 79.91 582 46350 7
2021-05-10 80.02 80.02 -0.45 79.57 79.61 79.57 1020 81 477 79.57 291 23161 8
2021-05-09 80.02 80.02 -0.46 79.56 79.56 79.55 780 80 598 79.56 76 6047 2
2021-05-06 80.01 80.02 -0.01 80 80.1 80 1727 80 1679 79.1 1778 142276 12
2021-05-05 80.01 80.01 -80.01 0 0 0 2349 80 1670 78.5 0 0 0
2021-05-04 80.01 80.01 -80.01 0 0 0 2264 80 1670 78.5 0 0 0
2021-04-28 80.01 80.01 -80.01 0 0 0 2349 80 790 78.25 0 0 0
2021-04-27 80.01 80.01 -80.01 0 0 0 2364 79.99 690 78.25 0 0 0
2021-04-26 80.01 80.01 -80.01 0 0 0 4299 79.5 723 78.3 0 0 0
2021-04-25 80.01 80.01 -0.51 79.5 79.5 79.5 2884 79.99 790 78.25 222 17649 2
2021-04-22 80.01 80.01 -80.01 0 0 0 3286 79.99 755 78.01 0 0 0
2021-04-21 80.01 80.01 -80.01 0 0 0 4362 79.99 815 78.5 0 0 0
2021-04-20 80.01 80.01 -2 78.01 79.79 78.01 8907 79.79 689 78 318 25262 3
2021-04-19 80.01 80.01 -80.01 0 0 0 3906 79.79 659 78 0 0 0
2021-04-18 80.01 80.01 -2.26 77.75 77.75 77.75 4328 79 639 78 11 855 1
2021-04-15 80.01 80.01 -1.01 79 79 79 5578 79.95 690 78 100 7900 1
2021-04-14 80.01 80.01 -2.26 77.75 79 77.75 5956 79.74 980 77.76 100 7843 3
2021-04-13 80.01 80.01 -80.01 0 0 0 5556 79.75 745 78.01 0 0 0
2021-04-12 80.01 80.01 -0.26 79.75 79.75 78.01 3741 79.95 675 78 33 2605 3
2021-04-11 80.01 80.01 -80.01 0 0 0 3756 79.75 675 78 0 0 0
2021-04-08 80.01 80.01 -0.03 79.98 79.98 77.7 4506 79.98 675 77.75 601 46901 7
2021-04-07 80.01 80.01 -2.01 78 78 78 2212 79.98 515 78.1 500 39000 1
2021-04-06 80.01 80.01 -0.02 79.99 79.99 79.99 2346 80 475 77.5 5 400 1
2021-04-05 80.01 80.01 -0.51 79.5 79.5 79.5 1361 81.84 385 76.23 50 3975 1
2021-04-04 80.01 80.01 -0.01 80 80 79.99 1156 81.87 435 76.11 1000 79998 2
2021-04-01 80.01 80.01 -0.51 79.5 80 79.5 1156 81.87 335 76.01 194 15474 4
2021-03-31 80.01 80.01 -4 76.01 76.01 76.01 1140 81.9 425 80 15 1140 1
2021-03-30 80.01 80.01 -80.01 0 0 0 1156 81.87 485 79.5 0 0 0
2021-03-29 80.01 80.01 -0.01 80 80 80 1156 81.87 490 79.5 300 24000 1
2021-03-28 77.33 80.01 2.67 80 80.5 79.99 1156 81.87 340 78 1595 127613 6
2021-03-25 77.33 77.33 2.67 80 80.01 78.98 1155 81.9 140 75.79 903 72195 7
2021-03-24 77.33 77.33 1.65 78.98 78.98 78.98 1181 81.89 725 75.77 22 1738 1
2021-03-23 82 77.33 -3.01 78.99 78.99 77.2 4449 81.89 340 75.6 1343 103858 5
2021-03-22 82 82 -5 77 77.2 77 4469 81.89 320 76.51 907 69918 13
2021-03-21 83.99 82 -1.99 82 82 81.99 4464 83.45 740 77.03 2360 193515 12
2021-03-18 83.99 83.99 -0.99 83 83 83 4574 83 840 79.61 40 3320 1
2021-03-17 83.99 83.99 -6.97 77.02 83.89 77.01 4948 83.89 470 77.02 365 28478 6
2021-03-16 83.99 83.99 -83.99 0 0 0 4448 83.9 390 76.5 0 0 0
2021-03-15 83.99 83.99 -0.99 83 83 80 4448 83.9 300 76.5 1050 85685 8
2021-03-14 83.99 83.99 -83.99 0 0 0 4448 83.9 775 82.5 0 0 0
2021-03-11 83.99 83.99 -0.49 83.5 83.99 83.5 4448 83.9 775 82.5 710 59492 5
2021-03-10 83.99 83.99 5.45 89.44 89.44 89.44 3308 89.4 525 82.5 1 89 1
2021-03-09 83.99 83.99 -0.88 83.11 83.11 83.11 3308 89.45 525 82.5 150 12466 2
2021-03-08 84.23 83.99 -0.24 83.99 84 83.11 3308 89.45 700 83.11 2715 228035 10
2021-03-07 84.23 84.23 -0.23 84 84 84 3334 86.05 2446 84 179 15036 1
2021-03-04 84.23 84.23 -84.23 0 0 0 3492 85.69 761 83.12 0 0 0
2021-03-03 84.23 84.23 -84.23 0 0 0 3645 85.8 881 83.12 0 0 0
2021-03-02 84.23 84.23 3.52 87.75 87.75 83.5 3440 87.6 1208 83.12 101 8438 2
2021-03-01 84.23 84.23 3.76 87.99 89.88 84 3508 89.49 1072 83.12 121 10450 3
2021-02-28 84.23 84.23 5.65 89.88 89.88 84.51 3442 89.88 1056 83.11 359 30374 5
2021-02-25 84.23 84.23 0.28 84.51 84.51 84.51 4501 89.88 1545 84.51 300 25353 4
2021-02-24 84.23 84.23 0.28 84.51 84.51 84.5 4346 89.88 1823 84.5 300 25352 3
2021-02-23 84.23 84.23 0.27 84.5 87.99 84.5 4346 88.88 2123 84.5 338 28666 7
2021-02-22 84.23 84.23 0.28 84.51 84.51 84.51 4290 89.9 2179 84.54 15 1268 1
2021-02-21 84.23 84.23 -84.23 0 0 0 4190 89.9 1794 84.25 0 0 0
2021-02-18 84.23 84.23 -84.23 0 0 0 1408 89.97 1794 84.31 0 0 0
2021-02-17 84.23 84.23 5.76 89.99 89.99 84 1822 89.97 1751 84.03 473 40890 5
2021-02-16 84.23 84.23 -0.22 84.01 90.2 84.01 258 90.2 1358 84.01 668 59480 8
2021-02-15 84.23 84.23 -0.22 84.01 84.01 84.01 1190 85.9 1151 84.01 200 16802 1
2021-02-14 84.23 84.23 -0.23 84 84 84 330 89.99 1251 83.76 921 77364 4
2021-02-11 89.57 84.23 -5.94 83.63 86 83.61 3005 90.1 1556 83.61 1203 101328 8
2021-02-10 89.57 89.57 -5.56 84.01 85 84 3475 90.2 1756 83.63 733 61678 5
2021-02-09 89.57 89.57 0.62 90.19 90.19 83.01 3420 90.2 1456 83.26 116 10212 5
2021-02-08 89.57 89.57 -89.57 0 0 0 300 90.2 619 83.01 0 0 0
2021-02-07 82.01 89.57 7.99 90 90.2 88 300 90.2 1152 84.01 1202 107664 11
2021-02-04 82.01 82.01 5.98 87.99 87.99 85.96 893 88 975 83 119 10419 4
2021-02-03 82.01 82.01 -82.01 0 0 0 590 85.96 2325 83 0 0 0
2021-02-02 82.01 82.01 0.99 83 83 80.04 26 85.96 2416 81.61 265 21697 5
2021-02-01 82.01 82.01 -82.01 0 0 0 0 0 1405 79.2 0 0 0
2021-01-31 82.01 82.01 -82.01 0 0 0 79 90.19 1751 83.21 0 0 0
2021-01-27 82.01 82.01 1.1 83.11 83.99 83.11 394 84.95 2619 83.13 27 2262 2
2021-01-26 82.01 82.01 -82.01 0 0 0 434 84.95 2619 83.08 0 0 0
2021-01-25 82.01 82.01 1.99 84 84 84 435 84.95 2649 83.07 330 27720 4
2021-01-24 82.01 82.01 1.99 84 84 84 430 84.95 2619 83.01 315 26460 2
2021-01-21 82.01 82.01 2.39 84.4 85 84.39 400 84.95 2649 83.01 522 44288 5
2021-01-20 82.01 82.01 -82.01 0 0 0 406 84.39 3750 82.33 0 0 0
2021-01-19 82.01 82.01 2.38 84.39 84.39 84.31 276 85 3699 81.97 190 16030 3
2021-01-18 82.01 82.01 -0.11 81.9 81.9 81.9 416 84.37 3690 81.9 119 9746 1
2021-01-17 79.38 82.01 2.35 81.73 84.4 81.73 251 84.37 3672 81.01 1308 107268 13
2021-01-14 79.38 79.38 -79.38 0 0 0 416 85.91 3808 81.51 0 0 0
2021-01-13 79.38 79.38 -79.38 0 0 0 551 85.97 3813 83.01 0 0 0
2021-01-12 79.38 79.38 5.62 85 85 85 521 85.98 2447 81.53 200 17000 2
2021-01-11 79.38 79.38 5.62 85 85 82 416 85.97 2434 81.35 504 41941 6
2021-01-10 79.38 79.38 2.62 82 82 80.01 416 84.99 2283 80 404 32542 5
2021-01-06 79.38 79.38 -79.38 0 0 0 416 84.99 2308 81 0 0 0
2021-01-05 79.38 79.38 3.12 82.5 82.5 82.5 416 84.84 3063 77 120 9900 3
2021-01-04 79.38 79.38 3.12 82.5 82.5 76.12 416 83.98 3278 80.55 674 54473 5
2021-01-03 79.38 79.38 2.35 81.73 81.73 81.65 101 83.98 1170 75.73 918 74998 6
2020-12-31 79.38 79.38 2.35 81.73 81.9 81.73 250 81.73 520 74.51 550 45022 9
2020-12-30 76.29 79.38 1.97 78.26 79.99 78.02 416 81.99 2070 78.25 1357 107722 15
2020-12-29 76.29 76.29 3.51 79.8 79.8 79.8 0 0 1470 76.2 62 4948 1
2020-12-28 82.64 76.29 -6.33 76.31 82.1 74.4 341 86 1333 75.12 3234 246712 28
2020-12-27 98.91 82.64 -16.86 82.05 83.08 82 456 85.89 181 82.05 1396 115367 9
2020-12-24 98.91 98.91 -98.91 0 0 0 436 86 467 83.03 0 0 0
2020-12-23 98.91 98.91 -98.91 0 0 0 436 86.98 597 82.81 0 0 0
2020-12-22 98.91 98.91 -12.41 86.5 86.5 83.2 436 86.98 291 82.69 305 26083 5
2020-12-21 98.91 98.91 -14.89 84.02 84.02 83.01 474 84.4 282 82.65 250 20885 3
2020-12-20 98.91 98.91 -14.89 84.02 84.02 84.02 546 86.98 637 83 290 24366 1
2020-12-17 98.91 98.91 -14.06 84.85 84.85 84.85 546 87 632 84.75 280 23758 1
2020-12-16 98.91 98.91 -11.21 87.7 87.7 84.77 359 87.35 815 84.75 74 6461 2
2020-12-15 98.91 98.91 -10.61 88.3 88.3 84.5 304 88.2 865 84.75 587 49907 7
2020-12-14 98.91 98.91 -13.41 85.5 89.24 85.5 240 88.49 864 85.5 367 32368 7
2020-12-13 93.82 98.91 8.58 102.4 102.4 94.25 40 102.97 406 90.01 4206 415996 33
2020-12-10 94.98 93.82 -3.63 91.35 95 90.03 633 94.99 574 91.35 2092 196273 23
2020-12-09 94.98 94.98 -0.03 94.95 94.95 94.94 2088 94.97 570 93.01 454 43105 5
2020-12-08 94.98 94.98 0.02 95 95 93.25 1626 96 555 90.5 563 53453 8
2020-12-07 95 94.98 0 95 95 94.96 980 96 325 90.03 2210 209909 8
2020-12-06 95 95 -1.94 93.06 94.99 93.01 580 96.99 531 91.11 410 38649 6
2020-12-03 95 95 -0.85 94.15 94.15 94.15 610 96.99 579 91.6 25 2355 3
2020-12-02 95 95 -4.2 90.8 93 90.8 1185 96.99 591 93 64 5921 2
2020-12-01 95 95 1 96 96 96 620 96.99 429 93 50 4800 1
2020-11-30 95 95 1 96 96 93.03 475 96.99 300 90.03 283 27081 9
2020-11-29 95 95 -0.4 94.6 95 94.6 208 94.55 98 94.55 671 63703 7
2020-11-26 95 95 0 95 95.15 95 792 96 98 94.55 310 29479 4
2020-11-25 95 95 0.11 95.11 95.11 95.11 753 97.98 409 95.1 111 10557 2
2020-11-24 95 95 -95 0 0 0 718 97.98 98 94.55 0 0 0
2020-11-23 95 95 -0.39 94.61 94.61 94.61 1318 97.98 98 94.55 15 1419 1
2020-11-22 95 95 -0.39 94.61 95 94.61 1318 97.98 98 94.55 180 17080 2
2020-11-19 95 95 0 95 95 94.55 1318 97.98 78 94.55 1039 98536 9
2020-11-18 95 95 -0.44 94.56 94.6 94.5 1343 97.98 193 94.56 240 22696 5
2020-11-17 96.01 95 -1.01 95 95 95 1343 97.98 240 94.5 930 88350 7
2020-11-16 93.24 96.01 1.76 95 97 95 151 97.98 141 93.62 1010 96969 4
2020-11-15 93.24 93.24 0.52 93.76 94.19 93.76 106 97.98 111 93.6 269 25314 7
2020-11-12 93.24 93.24 0.01 93.25 93.25 93.25 555 94.19 31 88.13 183 17065 1
2020-11-11 93.24 93.24 0.26 93.5 93.5 93 525 94.19 31 88.13 80 7445 3
2020-11-10 93.15 93.24 -0.15 93 93.93 93 885 94.19 175 91.28 1060 98836 6
2020-11-09 92.43 93.15 1.76 94.19 94.19 93 885 94.19 200 91.28 690 64272 6
2020-11-08 92.43 92.43 0.56 92.99 93 92.99 1510 93 200 91.25 55 5115 2
2020-11-05 89.09 92.43 1.96 91.05 93 91.05 916 94.19 580 91.25 477 44089 5
2020-11-04 89.09 89.09 3.91 93 93 93 1857 93 595 90.2 59 5487 2
2020-11-03 89.09 89.09 3.91 93 93 93 1316 93 645 89.7 58 5394 1
2020-11-02 89.09 89.09 -89.09 0 0 0 316 94.19 445 88.32 0 0 0
2020-11-01 89.09 89.09 -89.09 0 0 0 316 94.19 445 88.32 0 0 0
2020-10-28 89.09 89.09 2.41 91.5 91.5 90.05 301 94.19 445 88.22 85 7756 2
2020-10-27 89.09 89.09 1.46 90.55 91 89 301 94.19 605 88.22 314 28434 8
2020-10-26 89.09 89.09 -0.09 89 89.11 89 301 94.19 670 88.1 200 17808 3
2020-10-25 89.09 89.09 -89.09 0 0 0 301 93.5 675 88.1 0 0 0
2020-10-22 89.09 89.09 -89.09 0 0 0 301 93.5 555 88.11 0 0 0
2020-10-21 89.09 89.09 -0.01 89.08 90.75 89.08 380 93.5 567 88.1 235 21249 4
2020-10-20 89.09 89.09 -0.98 88.11 88.11 88.11 450 93 402 88.11 5 441 1
2020-10-19 89.86 89.09 -1.75 88.11 93 88.05 494 93 407 88.04 357 31805 5
2020-10-18 89.86 89.86 -89.86 0 0 0 480 93 487 88.04 0 0 0
2020-10-15 89.86 89.86 -89.86 0 0 0 480 93 392 88 0 0 0
2020-10-14 89.98 89.86 0.03 90.01 90.01 89.01 501 93 577 88 587 52747 4
2020-10-13 89.98 89.98 -89.98 0 0 0 601 93 401 87.02 0 0 0
2020-10-12 89.98 89.98 -89.98 0 0 0 501 94.19 401 87.02 0 0 0
2020-10-11 89.98 89.98 3.02 93 93 91 501 94.19 337 87.02 282 26026 4
2020-10-07 86.44 89.98 3.52 89.96 90 89.96 246 94.18 1337 87.02 1316 118412 12
2020-10-06 85.63 86.44 0.77 86.4 86.5 86.4 1212 89.96 1335 86.35 508 43909 3
2020-10-05 85.63 85.63 -85.63 0 0 0 1201 89.97 1335 86.1 0 0 0
2020-10-04 85.63 85.63 -85.63 0 0 0 1201 89.97 1235 86 0 0 0
2020-10-01 85.63 85.63 -0.52 85.11 89.99 85.11 505 89.97 1300 86.05 210 18409 4
2020-09-30 85.63 85.63 -2.62 83.01 83.05 83.01 305 91 742 84.14 250 20761 2
2020-09-29 85.63 85.63 0.37 86 86 85.03 422 89.99 1200 86.01 341 29316 3
2020-09-28 84.02 85.63 0.98 85 88.88 84.31 382 90 1195 84.36 2131 182468 13
2020-09-27 84.02 84.02 6.78 90.8 90.8 90.8 162 91 1079 84 100 9080 1
2020-09-24 84.02 84.02 -84.02 0 0 0 62 91.79 1026 83.02 0 0 0
2020-09-23 84.02 84.02 2.17 86.19 86.2 86.19 66 89.97 855 83.51 180 15515 2
2020-09-22 84.02 84.02 2.17 86.19 86.19 81 59 89.97 1039 83.02 210 17937 5
2020-09-21 84.4 84.02 -4.25 80.15 86.15 80.15 287 86.15 787 80.16 900 75615 9
2020-09-20 84.4 84.4 0.6 85 85.99 85 287 86.17 680 79.71 140 11940 2
2020-09-17 84.4 84.4 -84.4 0 0 0 327 85.99 504 79.02 0 0 0
2020-09-16 84.4 84.4 -84.4 0 0 0 427 85.99 651 81.11 0 0 0
2020-09-15 84.4 84.4 -84.4 0 0 0 527 86.14 417 79.01 0 0 0
2020-09-14 84.4 84.4 -84.4 0 0 0 487 86.18 467 84 0 0 0
2020-09-13 81.1 84.4 3.3 84.4 84.4 84.4 472 86.19 1197 84 541 45660 2
2020-09-10 81.1 81.1 0 81.1 81.1 81.1 455 86.19 1261 84.51 15 1216 3
2020-09-09 81.1 81.1 2.9 84 84 84 595 86.19 651 79.11 4 336 1
2020-09-08 81.1 81.1 5.15 86.25 86.25 85.4 555 86.25 651 79.1 200 17185 4
2020-09-02 81.1 81.1 -81.1 0 0 0 177 86.89 2086 83.7 0 0 0
2020-09-01 81.1 81.1 2.4 83.5 83.5 83.5 177 86.39 1526 82.5 49 4092 1
2020-08-31 81.1 81.1 3.9 85 85 81.51 477 84.99 1526 82.5 236 19362 2
2020-08-30 81.1 81.1 0.41 81.51 81.54 81.5 211 86.69 2001 81.15 234 19078 6
2020-08-27 83.71 81.1 -2.68 81.03 86.9 81.03 200 86.9 824 81.03 946 76717 7
2020-08-26 83.71 83.71 -83.71 0 0 0 162 88 914 81.04 0 0 0
2020-08-25 83.49 83.71 3.01 86.5 86.5 83.5 162 88 602 81.04 389 32563 5
2020-08-24 80.03 83.49 3.47 83.5 83.5 82 185 86.49 1098 80.31 2122 177172 4
2020-08-23 80.03 80.03 3.47 83.5 83.5 81 130 86.49 1122 81.05 355 29593 4
2020-08-19 80.03 80.03 -80.03 0 0 0 332 83.5 1622 80.76 0 0 0
2020-08-18 80.03 80.03 0.03 80.06 80.06 80.01 431 83.5 1056 80.3 42 3360 4
2020-08-17 79.84 80.03 0.16 80 80.15 80 131 86.45 815 80 1100 88031 8
2020-08-16 79.84 79.84 -79.84 0 0 0 131 85.45 1066 80.1 0 0 0
2020-08-13 79.84 79.84 0.16 80 81.05 80 136 84.84 706 80.03 272 21854 3
2020-08-12 79.84 79.84 -79.84 0 0 0 32 86.49 984 80 0 0 0
2020-08-11 78.76 79.84 1.75 80.51 80.51 79.05 28 83.99 1245 79.2 378 30178 7
2020-08-10 78.76 78.76 -78.76 0 0 0 0 0 830 79.01 0 0 0
2020-08-09 78.76 78.76 5.29 84.05 84.05 83.25 0 0 900 78.26 53 4452 3
2020-08-06 78.76 78.76 0.25 79.01 79.01 79.01 0 0 835 77.84 19 1501 1
2020-08-05 84.91 78.76 -7.41 77.5 83.77 77.5 70 89.99 875 78.61 426 33554 6
2020-08-04 84.91 84.91 -84.91 0 0 0 68 91.99 426 84.01 0 0 0
2020-07-29 84.85 84.91 -0.35 84.5 85 84.5 68 91.99 371 83.53 696 59095 3
2020-07-28 84.85 84.85 -84.85 0 0 0 83 86.99 492 82.35 0 0 0
2020-07-27 84.85 84.85 -84.85 0 0 0 83 86.99 186 82.35 0 0 0
2020-07-26 84.85 84.85 -2.45 82.4 82.4 82.4 83 86.99 191 82.4 25 2060 1
2020-07-22 84.85 84.85 -2.6 82.25 82.25 82.25 83 86.99 155 82.26 300 24675 1
2020-07-21 84.85 84.85 -84.85 0 0 0 83 86.99 155 82.11 0 0 0
2020-07-20 84.85 84.85 -2.79 82.06 82.06 82.06 83 86.99 155 82.06 20 1641 1
2020-07-19 84.85 84.85 -84.85 0 0 0 83 86.99 170 82.06 0 0 0
2020-07-16 87 84.85 -4.95 82.05 85 82.05 103 86.89 170 82.06 1100 93332 4
2020-07-15 87 87 -5 82 82 82 135 86.9 170 82.01 20 1640 1
2020-07-14 87 87 -87 0 0 0 135 87 300 82 0 0 0
2020-07-13 87 87 -0.5 86.5 86.5 86.5 135 87 415 81.29 330 28545 2
2020-07-12 87 87 -87 0 0 0 135 87 255 81.25 0 0 0
2020-07-09 83 87 4 87 89.94 85.51 115 90.89 245 81.25 54020 4699783 9
2020-07-08 83 83 -83 0 0 0 181 85.51 736 81.21 0 0 0
2020-07-07 83 83 -0.5 82.5 82.5 82.5 181 85.51 751 81.15 11 908 1
2020-07-06 83 83 -83 0 0 0 181 85.51 317 82.5 0 0 0
2020-07-05 83 83 0 83 83 83 131 85.51 199 82.5 14956 1241348 1
2020-06-30 83 83 -83 0 0 0 116 85.51 219 81.05 0 0 0
2020-06-29 83 83 -1.8 81.2 81.25 81.1 78 85.51 302 81.2 219 17776 4
2020-06-28 83 83 -1.95 81.05 81.05 81.05 197 85 286 81.05 6 486 1
2020-06-25 83 83 -1.9 81.1 81.1 81.1 197 85 683 81.1 100 8110 1
2020-06-24 83 83 -1.95 81.05 85 81.05 297 85 882 81.1 52 4408 2
2020-06-23 83 83 -83 0 0 0 297 85 285 76.79 0 0 0
2020-06-22 83 83 -83 0 0 0 297 85 286 76.75 0 0 0
2020-06-21 83 83 2.51 85.51 85.51 84.98 297 85 219 76.57 50 4270 2
2020-06-18 83 83 2 85 85 85 347 84.98 201 78.01 5 425 1
2020-06-17 83 83 2 85 85 84.9 341 85 86 76.26 100 8492 3
2020-06-16 77.74 83 5.26 83 83 82 429 84.89 205 70.01 68127 5654322 14
2020-06-15 77.74 77.74 2.28 80.02 80.02 80 300 83 105 70.01 103 8241 2
2020-06-14 77.74 77.74 -77.74 0 0 0 200 84.89 105 70.11 0 0 0
2020-06-11 77.74 77.74 -77.74 0 0 0 200 84.89 110 71.71 0 0 0
2020-06-10 77.74 77.74 -77.74 0 0 0 145 84.89 865 78 0 0 0
2020-06-09 77.74 77.74 -77.74 0 0 0 145 84.89 905 78 0 0 0
2020-06-08 77.74 77.74 -77.74 0 0 0 145 84.89 655 71.71 0 0 0
2020-06-07 77.74 77.74 -77.74 0 0 0 200 84.89 637 71.7 0 0 0
2020-06-04 77.74 77.74 -77.74 0 0 0 200 84.89 100 70.01 0 0 0
2020-06-03 77.74 77.74 -77.74 0 0 0 200 84.98 682 71.4 0 0 0
2020-06-02 77.74 77.74 -77.74 0 0 0 200 84.98 87 71.21 0 0 0
2020-05-31 77.74 77.74 -6.7 71.04 71.04 71.04 246 82 35 70 7 497 1
2020-05-17 70.68 70.68 -70.68 0 0 0 0 0 1554 70.27 0 0 0
2020-05-14 70.01 70.68 0.09 70.1 72 70.1 0 0 679 70.1 800 56541 5
2020-05-13 76.31 70.01 -6.31 70 72.12 70 251 82 199 71 24382 1706930 4
2020-05-12 76.31 76.31 -76.31 0 0 0 251 82 98 72.11 0 0 0
2020-05-11 76.31 76.31 5.69 82 82 72.12 55 83.9 98 72.11 5 400 2
2020-05-10 76.48 76.31 -0.48 76 84.05 76 0 0 80 72.11 1464 111720 7
2020-05-07 76.17 76.48 5.83 82 82 76.17 10 76.51 130 70.23 25895 1980543 11
2020-05-06 76.17 76.17 5.83 82 82 82 0 0 960 81 50 4100 1
2020-05-05 76.17 76.17 -76.17 0 0 0 0 0 960 81 0 0 0
2020-05-04 76.17 76.17 -76.17 0 0 0 0 0 960 81 0 0 0
2020-05-03 76.17 76.17 -76.17 0 0 0 0 0 935 81 0 0 0
2020-04-30 76.17 76.17 -76.17 0 0 0 0 0 120 73.01 0 0 0
2020-04-29 76.17 76.17 -76.17 0 0 0 0 0 774 78.61 0 0 0
2020-04-28 76.17 76.17 7.61 83.78 83.78 83.78 0 0 872 78.61 15 1256 2
2020-04-27 76.17 76.17 7.61 83.78 83.78 83.78 0 0 975 83.78 32 2681 1
2020-04-26 76.17 76.17 -76.17 0 0 0 0 0 980 83.78 0 0 0
2020-04-23 76.17 76.17 -76.17 0 0 0 0 0 220 78.21 0 0 0
2020-04-22 76.17 76.17 -76.17 0 0 0 0 0 1122 78.1 0 0 0
2020-04-21 76.17 76.17 1.93 78.1 78.1 78.1 0 0 1122 78.1 50 3905 1
2020-04-16 76.17 76.17 -76.17 0 0 0 0 0 92 73 0 0 0
2020-04-15 76.17 76.17 -76.17 0 0 0 0 0 352 76.3 0 0 0
2020-04-14 76.17 76.17 7.57 83.74 83.74 77.5 0 0 352 76 102 8217 2
2020-04-13 76.17 76.17 -76.17 0 0 0 0 0 152 73 0 0 0
2020-04-12 76.17 76.17 -76.17 0 0 0 0 0 152 73 0 0 0
2020-04-09 76.17 76.17 -76.17 0 0 0 0 0 92 73 0 0 0
2020-04-08 76.17 76.17 -76.17 0 0 0 32 83 142 73 0 0 0
2020-04-07 76.17 76.17 -76.17 0 0 0 32 83 72 73 0 0 0
2020-04-06 76.17 76.17 -76.17 0 0 0 32 83 72 73 0 0 0
2020-04-05 76.17 76.17 2.82 78.99 78.99 78.99 32 83 190 75.1 20 1580 1
2020-04-02 76.17 76.17 -76.17 0 0 0 52 78.99 90 72.35 0 0 0
2020-04-01 76.17 76.17 -76.17 0 0 0 20 78.99 102 72.26 0 0 0
2020-03-31 76.17 76.17 -76.17 0 0 0 20 78.99 10 72.25 0 0 0
2020-03-30 76.17 76.17 -4.12 72.05 72.05 72.05 20 78.99 67 72.05 8 576 1
2020-03-29 76.17 76.17 -76.17 0 0 0 20 78.99 75 72.05 0 0 0
2020-03-26 76.17 76.17 -76.17 0 0 0 52 78.99 75 72 0 0 0
2020-03-25 76.17 76.17 -76.17 0 0 0 20 78.99 137 72.02 0 0 0
2020-03-24 76.17 76.17 -76.17 0 0 0 20 78.99 70 70.17 0 0 0
2020-03-23 69.56 76.17 2.44 72 76.5 72 0 0 0 0 530 40369 6
2020-03-22 69.56 69.56 6.94 76.5 76.5 76.5 0 0 0 0 65 4973 1
2020-03-19 69.56 69.56 -6.41 63.15 76.45 63.15 0 0 0 0 152 10812 4
2020-03-18 69.56 69.56 -69.56 0 0 0 0 0 75 63.1 0 0 0
2020-03-17 69.56 69.56 0.44 70 70 69.99 0 0 0 0 186 13019 3
2020-03-16 69.56 69.56 -69.56 0 0 0 100 70 0 0 0 0 0
2020-03-15 76 69.56 -6.99 69.01 71 69.01 0 0 25 68.48 1002 69696 5
2020-03-11 76.07 76 -1.07 75 79 75 0 0 25 68.48 2277 173043 7
2020-03-10 79.13 76.07 -2.93 76.2 76.2 75 1000 79 0 0 1120 85200 2
2020-03-09 80.39 79.13 -1.39 79 87.99 73.5 2120 79 0 0 410 32443 3
2020-03-08 87.03 80.39 -7.03 80 85 78.33 324 92.79 0 0 1409 113274 14
2020-03-05 93.54 87.03 -6.54 87 87.05 87 627 92.89 0 0 2000 174056 6
2020-03-04 93.54 93.54 -6.89 86.65 86.65 86.61 630 93 62 86.5 64 5546 2
2020-03-03 89.6 93.54 -4.5 85.1 93.7 85.1 624 93 142 86.5 2553 238814 9
2020-03-02 90 89.6 0 90 90 88.95 268 93.98 59 82.15 415 37183 3
2020-03-01 90 90 -8.99 81.01 85.25 81.01 183 89 8 81.05 308 26223 2
2020-02-27 90.3 90 -0.3 90 90 90 140 95 78 86.06 17960 1616400 4
2020-02-26 90.3 90.3 -90.3 0 0 0 550 95 16 85.01 0 0 0
2020-02-12 93.5 93.3 -0.2 93.3 93.3 93.3 655 96.66 301 90.85 650 60646 4
2020-02-11 93.5 93.5 -0.5 93 93 93 490 96.99 301 91.05 270 25110 3
2020-02-10 94 93.5 -0.5 93.5 93.51 93.5 415 93 101 90.75 650 60777 3
2020-02-09 94 94 -94 0 0 0 363 96.99 101 90.65 0 0 0
2020-02-06 94 94 -1 93 93 93 113 97 101 90.55 15 1395 1
2020-01-16 95.65 95.65 -95.65 0 0 0 64 101 545 91 0 0 0
2020-01-15 94.29 95.65 5.71 100 100 90.62 64 103.7 945 91.21 17500 1673950 13
2020-01-14 94.29 94.29 -94.29 0 0 0 827 98.99 785 90.61 0 0 0
2020-01-13 94.29 94.29 -4.28 90.01 90.01 90.01 827 98.99 751 90 15 1350 1
2019-12-12 91.18 91.18 3.82 95 95 95 46 100 233 90 159 15105 1
2019-12-11 91.18 91.18 -91.18 0 0 0 160 100.29 150 88.56 0 0 0
2019-12-10 91.18 91.18 -91.18 0 0 0 160 100.29 204 88.56 0 0 0
2019-12-09 91.18 91.18 -1.18 90 90 87.01 1 100.29 205 88.1 2 177 2
2019-12-08 91.18 91.18 -91.18 0 0 0 159 100.29 57 85.2 0 0 0
2019-12-05 91.18 91.18 9.11 100.29 100.29 93.01 0 0 0 0 43 4298 4
2019-12-04 100.21 91.18 -9.03 91.18 91.18 91.18 13 110.09 120 91.2 500 45590 3
2019-12-03 100.21 100.21 9.98 110.19 110.19 109 9 110.19 15 91.31 3 329 3
2019-12-02 110.18 100.21 3.81 113.99 113.99 100.2 40 113.5 15 99.26 1001 100314 2
2019-12-01 110.18 110.18 -110.18 0 0 0 41 113.5 15 99.18 0 0 0
2019-11-28 110.18 110.18 -10.18 100 114.45 100 41 113.99 15 99.18 253 25614 3
2019-11-27 110.18 110.18 -0.18 110 110 102 42 114.94 15 100.05 104 10640 5
2019-11-26 110.18 110.18 4.72 114.9 114.95 106 261 114.9 215 100.05 52 5530 3
2019-11-25 110.1 110.18 4.19 114.29 114.29 110 302 115 215 105.02 402 44293 6
2019-11-24 110.1 110.1 -0.1 110 110 110 336 114.3 15 100 100 11000 1
2019-11-21 110.1 110.1 -0.1 110 111 110 336 114.3 16 100.23 118 12998 4
2019-11-20 119.68 110.1 -4.73 114.95 114.95 108.02 994 114.44 0 0 400 44040 5
2019-11-19 120.37 119.68 -1.12 119.25 120 119.25 731 122 0 0 419 50148 6
2019-11-18 120.37 120.37 -0.37 120 120 120 731 122 79 117.52 66 7920 3
2019-11-17 120.49 120.37 1.01 121.5 121.5 120 580 120 60 117.06 1082 130243 12
2019-11-14 119.41 120.49 -3.15 116.26 130 116.26 470 122 466 117.02 1111 133860 14
2019-11-13 119.41 119.41 -4.08 115.33 115.33 115.33 80 121 99 115.75 23 2653 1
2019-11-12 110.75 119.41 10.76 121.51 121.55 118 60 121.51 449 115.32 589 70333 12
2019-11-11 110.75 110.75 8.25 119 119.2 119 206 119.29 420 113.41 96 11440 4
2019-11-07 110.75 110.75 4.25 115 115 115 131 119.29 370 111.55 109 12535 2
2019-11-06 110.75 110.75 -110.75 0 0 0 240 117.5 672 111.61 0 0 0
2019-11-05 108.87 110.75 5.13 114 114 110 100 119.7 417 110.71 3118 345329 10
2019-11-04 116.84 108.87 -8.84 108 110.1 108 236 125 325 106.53 3711 404013 16
2019-11-03 116.84 116.84 -116.84 0 0 0 86 125 325 106.2 0 0 0
2019-10-31 116.84 116.84 -10.73 106.11 112 106.11 613 118 65 106.12 150 16117 3
2019-10-30 129.58 116.84 -12.66 116.92 117.01 116.63 3121 118 0 0 1960 229005 9
2019-10-29 129.58 129.58 -129.58 0 0 0 9594 126.75 180 117.01 0 0 0
2019-10-28 129.58 129.58 -129.58 0 0 0 9594 126.75 180 117.01 0 0 0
2019-10-27 129.58 129.58 -129.58 0 0 0 8594 126.75 180 117.01 0 0 0
2019-10-24 129.58 129.58 -129.58 0 0 0 8519 127.19 180 117.01 0 0 0
2019-10-23 129.58 129.58 -129.58 0 0 0 8802 128.4 140 117.45 0 0 0
2019-10-22 129.58 129.58 -129.58 0 0 0 8802 128.4 140 117.45 0 0 0
2019-10-21 129.58 129.58 -129.58 0 0 0 8561 126.9 140 117.45 0 0 0
2019-10-20 129.58 129.58 -129.58 0 0 0 8461 129 140 117.45 0 0 0
2019-10-17 129.58 129.58 -129.58 0 0 0 8361 127.8 140 117.45 0 0 0
2019-10-16 129.58 129.58 -129.58 0 0 0 8587 130 190 117.4 0 0 0
2019-10-15 129.81 129.58 -0.81 129 130 116.95 8743 130 150 116.92 49625 6430604 15
2019-10-14 120.06 129.81 9.94 130 130 129 60 130.32 273 113.1 7500 973600 9
2019-10-13 118.49 120.06 -8.09 110.4 121 110.05 1248 129.5 296 110.15 54050 6489508 19
2019-10-10 107.72 118.49 10.77 118.49 118.49 118.49 0 0 839 110.05 2100 248829 3
2019-10-09 107.72 107.72 10.76 118.48 118.48 118.48 10 118.49 839 106.05 35 4147 1
2019-10-08 107.72 107.72 -107.72 0 0 0 10 118.49 784 105.72 0 0 0
2019-10-07 107.72 107.72 2.28 110 110 110 10 118.49 784 105.51 41 4510 1
2019-10-03 107.72 107.72 10.68 118.4 118.4 118.4 10 118.49 784 107.03 50 5920 1
2019-10-02 107.72 107.72 -107.72 0 0 0 58 118.4 534 106.01 0 0 0
2019-10-01 107.72 107.72 10.68 118.4 118.4 115.5 58 118.4 414 105 200 23316 6
2019-09-30 107.72 107.72 5.53 113.25 113.25 113 107 115.5 500 107 101 11430 2
2019-09-29 107.72 107.72 -107.72 0 0 0 208 115.5 364 100 0 0 0
2019-09-26 107.72 107.72 -107.72 0 0 0 208 116.96 314 97.05 0 0 0
2019-09-25 107.72 107.72 -2.72 105 105 103.5 300 116.95 314 99.02 40 4178 2
2019-09-24 107.72 107.72 -107.72 0 0 0 274 103.5 314 97.05 0 0 0
2019-09-22 107.72 107.72 -3.72 104 109 104 337 116.97 136 104 150 16068 5
2019-09-18 107.72 107.72 4.28 112 112 112 292 116.99 269 109 2 224 1
2019-09-17 107.72 107.72 10.03 117.75 117.75 117.75 247 117.99 326 109 21 2473 1
2019-09-15 107.72 107.72 10.58 118.3 118.3 117.98 165 117.99 518 112 19 2244 2
2019-09-12 107.72 107.72 -107.72 0 0 0 276 117.95 252 108 0 0 0
2019-09-11 107.72 107.72 6.78 114.5 114.5 114.5 276 117.97 267 113 15 1718 1
2019-09-10 107.72 107.72 6.78 114.5 114.5 114 326 115 465 114 208 23808 6
2019-09-09 107.72 107.72 6.28 114 114 114 312 114 385 112.81 17 1938 1
2019-09-08 107.72 107.72 5.28 113 113.01 113 329 114 595 111 161 18193 4
2019-09-05 107.72 107.72 6.76 114.48 114.49 112.95 313 113.5 345 105.13 126 14288 6
2019-08-25 106.84 107.72 -1.67 105.17 112.1 105.17 485 113 965 105 859 92530 3
2019-08-22 114.2 106.84 -1.16 113.04 113.04 104.7 307 113.05 933 107.01 615 65704 8
2019-08-21 114.2 114.2 -114.2 0 0 0 962 112 737 105.2 0 0 0
2019-08-20 114.2 114.2 -1.08 113.12 113.12 110.01 562 113.05 737 105.2 27 3048 2
2019-08-19 114.2 114.2 -114.2 0 0 0 1488 114 747 110.01 0 0 0
2019-08-18 114.2 114.2 -4.19 110.01 110.34 110.01 438 114.21 747 110.01 88 9689 4
2019-08-15 114.2 114.2 0.04 114.24 114.24 114.23 188 114.25 635 110.34 75 8568 2
2019-08-15 114.2 114.2 0.04 114.24 114.24 114.23 188 114.25 635 110.34 75 8568 2
2019-08-15 114.2 114.2 0.04 114.24 114.24 114.23 188 114.25 635 110.34 75 8568 2
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-08 114.2 114.2 -114.2 0 0 0 227 112.19 360 104.05 0 0 0
2019-08-07 114.2 114.2 -4.9 109.3 109.3 109.3 227 112.19 360 104.05 9 984 1
2019-08-06 114.2 114.2 -114.2 0 0 0 227 112.2 160 104.05 0 0 0
2019-08-05 114.2 114.2 -114.2 0 0 0 225 113 90 104 0 0 0
2019-08-04 114.2 114.2 -114.2 0 0 0 397 111 165 104.1 0 0 0
2019-08-01 114.2 114.2 -114.2 0 0 0 155 114.49 165 104.12 0 0 0
2019-08-01 114.2 114.2 -114.2 0 0 0 155 114.49 165 104.12 0 0 0
2019-08-01 114.2 114.2 -114.2 0 0 0 155 114.49 165 104.12 0 0 0
2019-07-25 114.2 114.2 -114.2 0 0 0 140 114.48 159 108.6 0 0 0
2019-07-24 114.2 114.2 -5.2 109 109 109 140 114.48 250 108.6 15 1635 1
2019-07-22 114.2 114.2 -5.65 108.55 109.06 108.55 130 109 255 108.6 77 8371 9
2019-07-21 114.2 114.2 -5.19 109.01 109.01 109.01 90 114.5 232 109.01 26 2834 1
2019-07-18 114.2 114.2 -114.2 0 0 0 116 114.5 228 108.55 0 0 0
2019-07-18 114.2 114.2 -114.2 0 0 0 116 114.5 228 108.55 0 0 0
2019-07-18 114.2 114.2 -114.2 0 0 0 116 114.5 228 108.55 0 0 0
2019-06-27 111.41 111.41 -111.41 0 0 0 92 115 89 108.5 0 0 0
2019-06-27 111.41 111.41 -111.41 0 0 0 92 115 89 108.5 0 0 0
2019-06-24 118.96 113.4 -8.95 110.01 115.2 110.01 307 119 100 108.5 313 35495 5
2019-06-23 118.96 118.96 -4.35 114.61 115 114.61 307 119 151 110.25 25 2870 2
2019-06-20 118.96 118.96 -4.37 114.59 114.59 114.59 36 120 175 114.61 10 1146 1
2019-06-20 118.96 118.96 -4.37 114.59 114.59 114.59 36 120 175 114.61 10 1146 1
2019-06-20 118.96 118.96 -4.37 114.59 114.59 114.59 36 120 175 114.61 10 1146 1
2019-06-13 112.52 112.52 -112.52 0 0 0 322 121.9 656 115.01 0 0 0
2019-06-12 112.52 112.52 -112.52 0 0 0 322 122.93 656 114.26 0 0 0
2019-06-11 112.52 112.52 10.42 122.94 122.94 122.94 277 122.95 627 114.05 10 1229 1
2019-06-10 112.52 112.52 10.43 122.95 122.95 122.95 280 122.92 616 109.73 6 738 1
2019-06-09 112.52 112.52 10.35 122.87 122.87 122.87 257 122.87 404 109.55 4 491 1
2019-06-03 112.52 112.52 -112.52 0 0 0 261 122.89 363 108.5 0 0 0
2019-06-02 112.52 112.52 -112.52 0 0 0 150 123.4 363 108.5 0 0 0
2019-05-30 112.52 112.52 -112.52 0 0 0 150 123.4 382 110 0 0 0
2019-05-23 112.47 112.47 -4.97 107.5 110 107.5 634 118 362 108.5 45 4908 6
2019-05-22 112.47 112.47 -112.47 0 0 0 634 118 282 107.5 0 0 0
2019-05-21 112.47 112.47 5.53 118 118 118 150 123 597 110.11 7 826 1
2019-05-20 112.47 112.47 5.51 117.98 117.98 108.3 0 0 506 118.31 68 7473 5
2019-05-19 112.47 112.47 -112.47 0 0 0 11 117.98 513 108.3 0 0 0
2019-05-16 120.01 112.47 -11.91 108.1 118.25 108.02 236 117.98 0 0 293 32954 6
2019-05-15 120.01 120.01 -120.01 0 0 0 1236 126.97 143 118.25 0 0 0
2019-05-14 120.01 120.01 -120.01 0 0 0 408 126.97 123 118.25 0 0 0
2019-05-13 120.01 120.01 -120.01 0 0 0 408 126.97 123 118.25 0 0 0
2019-05-12 120.01 120.01 -120.01 0 0 0 559 126.97 143 118.25 0 0 0
2019-05-09 120.01 120.01 -120.01 0 0 0 559 126.97 123 118.25 0 0 0
2019-05-06 120.01 120.01 -0.71 119.3 119.3 119.3 648 126.98 504 119.3 106 12646 1
2019-05-05 120.01 120.01 -120.01 0 0 0 548 126.98 130 118.25 0 0 0
2019-05-02 120.01 120.01 -1.71 118.3 118.3 118.3 448 126.99 130 118.25 25 2958 1
2019-04-30 120.01 120.01 -120.01 0 0 0 423 127 110 118.25 0 0 0
2019-04-24 120.01 120.01 -120.01 0 0 0 528 127 269 120 0 0 0
2019-04-23 120 120.01 0 120 120.02 120 628 127 691 120 297 35643 3
2019-04-22 119.03 120 0.97 120 120 120 528 127 641 120 298 35760 2
2019-04-21 119.03 119.03 -119.03 0 0 0 378 127 224 117 0 0 0
2019-04-18 119.03 119.03 -119.03 0 0 0 378 127 309 120.05 0 0 0
2019-04-17 125 119.03 -6.99 118.01 119.1 118.01 498 126.99 464 119 560 66659 5
2019-04-16 125 125 -5.35 119.65 122 119.65 498 126.99 412 119 30 3653 2
2019-04-15 125 125 -5.5 119.5 119.5 119.05 1326 126.99 479 119.55 33 3937 3
2019-04-14 125 125 -2.49 122.51 122.55 122.51 1326 126.99 412 119 100 12255 2
2019-04-11 125 125 -125 0 0 0 1227 127 507 122.15 0 0 0
2019-04-10 125 125 -2.65 122.35 122.35 122.35 1347 126.66 507 122.1 15 1835 1
2019-04-03 125 125 -125 0 0 0 1791 127 520 124.01 0 0 0
2019-04-02 125 125 -1.85 123.15 123.15 123.15 1898 127.97 508 120 60 7389 1
2019-04-01 125 125 -125 0 0 0 1866 127.99 118 123.1 0 0 0
2019-03-27 125 125 -125 0 0 0 2398 127.69 365 120.1 0 0 0
2019-03-26 125 125 0 125 125 125 2398 126.9 455 122.15 700 87500 1
2019-03-25 124.81 125 0.19 125 125 125 2398 126.9 482 122.12 1100 137500 2
2019-03-24 124.96 124.81 0.04 125 125 122 2398 127.64 555 122.05 470 58660 6
2019-03-21 124.96 124.96 -4.78 120.18 120.18 120.18 2034 127.7 584 120.25 42 5048 2
2019-03-20 120.45 124.96 4.55 125 125 120.07 1556 127.77 244 120.06 2189 273540 15
2019-03-19 120.45 120.45 -120.45 0 0 0 1559 127.99 249 120.06 0 0 0
2019-03-14 120 120 -120 0 0 0 895 127.99 414 121.1 0 0 0
2019-03-11 120 120 -120 0 0 0 1459 127.95 529 120.1 0 0 0
2019-03-10 120 120 1 121 121 121 1374 127.99 1129 120.1 15 1815 1
2019-02-27 125.65 125.65 -0.45 125.2 125.2 125.2 1591 128 1192 124.65 40 5008 1
2019-02-25 126.22 125.65 -1.22 125 126.05 125 864 129.89 1295 125.01 350 43978 7
2019-02-17 120.75 126.99 6.25 127 127 124.25 700 129.99 1390 124.25 910 115559 5
2019-02-14 120.75 120.75 -120.75 0 0 0 1325 129.99 767 124.25 0 0 0
2019-01-10 118.54 118.54 0.96 119.5 119.5 118 560 127.99 792 117 195 23164 4
2018-12-30 117.92 117.92 -117.92 0 0 0 110 123.99 634 117 0 0 0
2018-12-27 117.92 117.92 -0.42 117.5 117.5 117.17 110 123.99 634 117 125 14655 2
2018-12-26 117.81 117.92 0.69 118.5 118.5 117.8 1100 123.99 634 117 3000 353750 11
2018-12-25 119.18 117.81 -1.38 117.8 117.82 117.8 1010 125 543 117.8 1000 117808 5
2018-12-24 117.5 119.18 0.01 117.51 121 117.51 1010 125 534 117 400 47673 5
2018-11-14 141.98 141.98 -141.98 0 0 0 171 154 600 140.51 0 0 0
2018-11-13 141.98 141.98 -141.98 0 0 0 271 146.98 998 140.01 0 0 0
2018-11-12 141.98 141.98 -141.98 0 0 0 241 146.99 998 140.01 0 0 0
2018-11-11 141.98 141.98 2.02 144 144 140 241 146.99 894 133.07 204 28816 3
2018-11-08 134.19 141.98 9.81 144 145.95 132.01 141 146.99 750 132 1738 246770 13
2018-11-01 134.19 134.19 -134.19 0 0 0 255 139 1240 134.56 0 0 0
2018-10-31 134.19 134.19 0.81 135 135 133 534 138.98 1226 133 204 27532 2
2018-10-30 133.99 134.19 2 135.99 135.99 134.07 459 135.99 1480 133 681 91382 5
2018-10-29 133.99 133.99 0 133.99 133.99 132.01 565 135.99 1680 134.07 80 10699 2
2018-10-28 134 133.99 -0.01 133.99 133.99 133.99 504 139 1040 132.01 1050 140690 2
2018-10-25 137.63 134 -3.63 134 134 134 254 139 690 132.01 2000 268000 1
2018-10-24 137.63 137.63 -3.28 134.35 134.35 134.35 2254 136 1245 132.01 174 23377 2
2018-10-23 137.63 137.63 0 137.63 137.63 137.63 84 143.9 1395 132.5 250 34408 1
2018-10-22 136.05 137.63 2.95 139 139 136 44 140 1444 132.5 840 115606 8
2018-10-21 134.37 136.05 4.63 139 139 135.99 44 140 1317 132.5 3096 421202 6
2018-10-18 132.64 134.37 3.36 136 136 132.5 3090 136 828 132.15 1074 144314 3
2018-10-17 133.03 132.64 0.32 133.35 133.44 132.5 544 140 679 132.15 478 63402 4
2018-10-16 131.3 133.03 0.7 132 133.56 132 544 140 659 132 502 66781 7
2018-10-15 132.05 131.3 0.95 133 139.9 130.01 500 139.98 651 132 2085 273762 15
2018-10-14 132.58 132.05 7.42 140 140 131.65 500 143.5 161 133 525 69328 8
2018-10-11 143.01 132.58 -11.36 131.65 140.09 131.65 391 143.7 10 128.81 562 74511 2
2018-10-10 143.01 143.01 -12.68 130.33 130.33 130.33 391 148.2 171 140.09 1 130 1
2018-10-09 143.01 143.01 -143.01 0 0 0 291 156.25 60 129.34 0 0 0
2018-10-08 150.94 143.01 -12.89 138.05 160 138.05 446 149 13 138.05 2134 305179 14
2018-10-02 139.67 147.92 9.03 148.7 148.7 147 35 149 131 147.16 306 45264 5
2018-10-01 139.67 139.67 9.06 148.73 148.73 143 101 148.98 10 126.03 86 12705 3
2018-09-30 139.67 139.67 -139.67 0 0 0 0 0 0 0 0 0 0
2018-09-13 140 140 0 140 140 139.99 57 148.98 4680 139.14 1675 234496 3
2018-09-12 141.6 140 -1.59 140.01 140.01 139.99 114 150 4530 139.14 685 95897 4
2018-09-10 142.36 141.6 -2.36 140 142.5 139.11 114 150 4530 139.1 960 135932 7
2018-09-09 143.53 142.36 -0.53 143 143 140.99 434 147.5 2730 142.5 5937 845188 7
2018-09-06 138.3 143.53 2.7 141 149 138.3 394 147.5 515 132 4044 580446 11
2018-09-05 138.3 138.3 0.21 138.51 146.5 138.51 334 145 815 138 16 2225 2
2018-09-04 138.3 138.3 -3.2 135.1 145 135.1 390 145 515 132 101 13900 3
2018-09-03 138.3 138.3 -138.3 0 0 0 191 145 515 132 0 0 0
2018-09-02 138.3 138.3 6.7 145 145 145 456 147 10 130.04 1 145 1
2018-08-30 138.3 138.3 -138.3 0 0 0 431 145 610 140 0 0 0
2018-08-29 138.3 138.3 -138.3 0 0 0 939 145 1047 140.5 0 0 0
2018-08-28 138.3 138.3 -138.3 0 0 0 691 145 533 138.22 0 0 0
2018-08-27 138.3 138.3 2.7 141 145 141 691 145 333 136.31 176 25504 3
2018-08-26 138.3 138.3 6.7 145 145 145 535 147 430 140 1 145 1
2018-08-19 138.09 138.3 0.21 138.3 138.3 138.3 500 148 330 136.3 595 82289 3
2018-08-15 139.99 139.99 -139.99 0 0 0 510 145 250 138.25 0 0 0
2018-08-12 144.74 144.74 -144.74 0 0 0 530 145 185 138.01 0 0 0
2018-08-02 148.06 148.06 -148.06 0 0 0 351 154.73 712 146.31 0 0 0
2018-08-01 148.06 148.06 6.67 154.73 154.73 154.73 119 154.73 212 146.31 1 155 1
2018-07-31 148.06 148.06 -148.06 0 0 0 352 154.73 333 146 0 0 0
2018-07-30 145.01 148.06 3.49 148.5 148.5 148 120 154.73 260 146 1314 194554 5
2018-07-29 145.01 145.01 0.99 146 146 146 752 148 260 146 15 2190 1
2018-07-24 145 145 0.06 145.06 145.06 145.06 960 150 140 139.01 32 4642 2
2018-07-15 145.87 145.87 -3.86 142.01 142.01 142.01 1566 146.6 180 142.25 15 2130 1
2018-07-12 145.87 145.87 -145.87 0 0 0 2116 146.6 40 138.11 0 0 0
2018-07-09 145.87 145.87 0.73 146.6 146.6 146.5 2072 150 40 138.11 150 21985 4
2018-07-08 152.52 145.87 -7.22 145.3 146.6 145.3 1072 150 40 138.11 1237 180439 13
2018-07-05 152.52 152.52 -152.52 0 0 0 802 157 40 138.01 0 0 0
2018-07-03 152.52 152.52 -152.52 0 0 0 945 157 130 147.73 0 0 0
2018-07-02 152.52 152.52 -152.52 0 0 0 895 158 130 147.73 0 0 0
2018-06-28 153.4 152.52 4.6 158 158 147 500 159.9 100 147.73 1516 231213 14
2018-06-27 147 153.4 6.3 153.3 154 153.3 1150 158 75 150 1116 171190 11
2018-06-26 147 147 3 150 150 150 900 154 125 150 25 3750 1
2018-06-25 144.43 147 2.57 147 147.01 147 425 150 560 143.13 1263 185666 7
2018-06-21 145 146.28 0.13 145.13 146.6 145.13 425 150 210 140.13 341 49881 5
2018-06-20 145.18 145 -0.18 145 145 145 863 146.6 146 140.13 551 79895 3
2018-06-19 145.18 145.18 -5.18 140 140 140 863 146.6 60 137.33 75 10500 2
2018-06-14 145.28 145.18 1.32 146.6 146.6 145 863 146.6 60 137.33 1350 195992 6
2018-06-13 146.6 145.28 0 146.6 146.6 145 1013 146.6 10 132 604 87746 2
2018-05-31 145.08 145.08 4.92 150 150 150 0 0 82 145 110 16500 1
2018-05-30 145.08 145.08 -145.08 0 0 0 8 159.57 192 150 0 0 0
2018-05-29 145.08 145.08 -145.08 0 0 0 8 159.57 184 147 0 0 0
2018-05-28 145.08 145.08 -0.08 145 145 145 0 0 614 147 55 7975 1
2018-05-23 146.53 145.08 -1.52 145.01 145.3 145.01 945 151 2121 145 500 72539 3
2018-05-22 146.74 146.53 -0.24 146.5 146.74 146.5 750 153.99 2121 145 534 78246 5
2018-05-21 146.74 146.74 -146.74 0 0 0 745 151.99 2471 146.57 0 0 0
2018-05-20 146.74 146.74 -146.74 0 0 0 745 153.99 254 146.5 0 0 0
2018-05-17 146.74 146.74 -146.74 0 0 0 745 153.99 2254 146.5 0 0 0
2018-05-16 146 146.74 1 147 147 146.5 745 153.92 2054 145 521 76451 5
2018-05-15 146.89 146 -0.89 146 146 146 745 153.49 2054 145 331 48326 3
2018-05-14 149.07 146.89 -4.07 145 148 145 745 153.49 2054 145 584 85781 6
2018-05-13 146.68 149.07 1.32 148 150.02 148 745 154 382 147 1173 174858 5
2018-04-30 143.84 144.93 1.16 145 145 143.55 180 149.5 1424 145 258 37391 4
2018-04-29 140.94 143.84 -0.94 140 144.5 140 475 145 260 140 680 97811 5
2018-04-26 140.94 140.94 4.06 145 145 140 460 145 1311 143 172 24765 4
2018-03-18 154.71 150 -4.71 150 150 150 970 158.99 1000 145 772 115800 5
2018-03-15 154.71 154.71 -6.71 148 154.89 148 970 158.99 0 0 135 20083 3
2018-03-14 153.15 154.71 0.85 154 155.05 154 497 157.9 1620 148 1800 278471 9
2018-03-13 151.33 153.15 5.37 156.7 156.7 145.51 270 157 1500 145 2888 442307 27
2018-03-12 143.87 151.33 7.83 151.7 152.9 148 277 151.99 690 146.07 972 147094 8
2018-03-11 145.43 143.87 0.57 146 146 143.25 502 148.5 140 143.25 2140 307878 10
2018-03-08 144.89 145.43 0.11 145 146.5 143.06 402 148.5 0 0 540 78533 6
2018-03-07 140.46 144.89 6.34 146.8 146.8 138 630 146.7 500 135 2779 402656 16
2018-03-06 142.28 140.46 -4.73 137.55 141.8 137.55 795 145 800 135 2931 411686 17
2018-03-05 143.15 142.28 -1.36 141.79 144 141.77 230 149.9 1104 141.77 1363 193926 10
2018-03-04 140.74 143.15 -0.49 140.25 146 140.25 480 146.98 3091 141.77 1850 264833 12
2018-03-01 137.31 140.74 2.94 140.25 141.5 140 752 144.9 2577 140.25 2381 335094 17
2018-02-28 138.09 137.31 -0.32 137.77 146 135.05 700 147 2095 137.77 627 86094 7
2018-02-27 130.62 138.1 7.38 138 140 135 1557 139.98 3648 138 3870 534444 23
2018-02-26 130.62 130.62 -130.62 0 0 0 300 140 2268 134 0 0 0
2018-02-25 135.85 130.62 -7.6 128.25 135 126.51 800 144 1288 125.18 4771 623182 29
2018-02-22 134.62 135.85 1.38 136 136.4 134.99 500 147 181 125.18 1434 194813 10
2018-02-21 131.94 134.62 3.06 135 135 131.95 1175 135 542 131 594 79964 10
2018-02-20 130.5 131.94 1.5 132 132 130.5 1541 133 574 125 2055 271145 18
2018-02-19 129.85 130.5 0.65 130.5 132 130 1556 132.99 894 128 2150 280585 8
2018-02-18 124 129.85 6 130 131.99 126.02 1490 131.69 418 121 3759 488107 42
2018-02-15 120.8 124 3.2 124 124 123.98 55 130 203 124.08 242 30008 3
2018-02-14 123.52 120.8 -2.92 120.6 124 120.6 1610 129 18 116.84 1000 120799 11
2018-02-13 129.77 123.52 -6.77 123 123.61 123 2572 129 48 120.59 1125 138963 6
2018-02-12 129.77 129.77 0.23 130 130 130 1575 131 18 116.84 70 9100 1
2018-02-11 129.77 129.77 -129.77 0 0 0 1272 131 18 116.84 0 0 0
2018-02-08 129.31 129.77 0.39 129.7 130 123 797 131 0 0 1175 152477 10
2018-02-07 122.13 129.31 3.87 126 130 125.05 82 131 150 110 1313 169784 14
2018-02-06 131.05 122.13 -8.55 122.5 122.55 121.35 1790 134.99 10 121.35 873 106620 10
2018-02-05 131.05 131.05 -8.03 123.02 123.5 122.5 1885 132.98 100 121.35 148 18242 3
2018-02-04 131.05 131.05 0.65 131.7 131.7 131.5 1755 133.94 25 121.35 120 15784 2
2018-02-01 131.05 131.05 -131.05 0 0 0 1840 135 25 121.35 0 0 0
2018-01-31 131.05 131.05 -131.05 0 0 0 62 134.79 225 122.1 0 0 0
2018-01-30 134 131.05 -4 130 134 130 197 134.79 225 122.1 3188 417793 20
2018-01-29 132.39 134 1.61 134 134 133.95 1437 139 925 130 1988 266391 27
2018-01-28 134.79 132.39 -4.64 130.15 135 130.11 490 138 735 130 2019 267291 17
2018-01-24 133.71 134.79 1.29 135 135 130 480 139 890 130 2500 336974 36
2018-01-23 135 133.71 -5 130 135 130 2165 139.79 963 130 2019 269970 23
2018-01-22 134.87 135 0.13 135 135 134.99 460 139.79 453 125.51 2567 346544 24
2018-01-21 134.87 134.87 -134.87 0 0 0 460 139.79 543 125.01 0 0 0
2018-01-18 135 134.87 0 135 135 125 435 139.8 667 125.01 3011 406103 34
2018-01-17 135 135 -7.5 127.5 130 126 1080 139.8 474 122.11 208 26611 5
2018-01-16 135 135 -7 128 128.01 128 1080 139.8 474 123.23 165 21120 2
2018-01-15 135 135 -135 0 0 0 1080 139.8 570 122.11 0 0 0
2018-01-14 135 135 -4 131 131 131 595 142.98 282 121.5 175 22925 1
2018-01-11 135 135 -135 0 0 0 545 143.85 0 0 0 0 0
2018-01-10 135 135 4.99 139.99 139.99 139.99 545 143.85 200 121.5 1 140 1
2018-01-09 134.48 135 0.52 135 135 134.99 545 143.85 500 121.5 10427 1407641 5
2018-01-08 134.48 134.48 -134.48 0 0 0 200 145.99 500 121.5 0 0 0
2018-01-04 133.56 134.48 1.44 135 135 132 200 145.99 300 121.1 11674 1569892 16
2018-01-03 133.56 133.56 -1.54 132.02 135 132.02 180 146.45 198 132 76 10211 5
2018-01-02 145.68 133.56 -11.65 134.03 140.5 132 460 146.45 198 132 226 30186 8
2017-12-31 145.68 145.68 -2.03 143.65 143.65 143.6 100 147.5 210 140.5 25 3591 2
2017-12-28 140.73 145.68 0.28 141.01 148 140.01 300 147.5 210 140.5 1728 251735 19
2017-12-27 142.57 140.73 -2.57 140 142 140 665 148 210 135.3 3435 483398 19
2017-12-26 142.01 142.57 0 142.01 144 142 685 148.5 950 141.75 1660 236663 11
2017-12-25 145 142.01 -2.99 142.01 142.01 142.01 1105 148.5 1050 142 262 37206 5
2017-12-19 146 145.95 0 146 146 141.01 1055 149.9 350 141.3 1405 205055 8
2017-12-18 145 146 1 146 146.03 145.99 837 149.9 150 140.01 1975 288352 13
2017-12-17 148.48 145 -3.48 145 146 143 1487 146 150 140.01 2524 365992 35
2017-12-14 149.64 148.48 -3.64 146 150 146 797 154.89 150 140.01 3268 485218 33
2017-12-13 150.02 149.64 -1.02 149 150 149 697 154.89 250 147.01 704 105346 10
2017-12-12 150.04 150.02 -0.04 150 151 150 847 154.89 101 146.4 6255 938350 72
2017-12-11 151.85 150.04 -1.84 150.01 151.55 150 589 159.9 101 146.4 4095 614397 11
2017-12-10 162.65 151.85 -11.65 151 153.05 151 1518 156.99 101 146.4 995 151094 13
2017-12-07 154.76 162.65 2.25 157.01 167.7 155.49 868 165 214 151 471 76606 7
2017-12-06 160.78 154.76 -7.75 153.03 162.99 153 367 158 284 153.04 2855 441849 28
2017-12-05 159.97 160.78 0.03 160 165 160 350 167.7 299 154.21 11465 1843395 63
2017-12-04 158.43 159.97 1.57 160 160.5 158.1 800 163.99 200 154.21 5405 864647 39
2017-12-03 157.22 158.43 6.28 163.5 163.5 154 650 165 300 154.21 13699 2170333 92
2017-11-29 154.3 157.22 0.7 155 160.5 153.06 400 165 100 148.3 2987 469627 27
2017-11-27 156.93 158.97 4.07 161 162 150.5 400 165 0 0 6483 1030590 43
2017-11-26 161.22 156.93 -6.64 154.58 162.47 153.5 2875 160 0 0 1463 229589 18
2017-11-23 152.5 161.22 9.97 162.47 162.7 153.65 2593 162.47 508 142 4815 776298 42
2017-11-22 150.57 152.5 5.42 155.99 155.99 148.01 300 158.59 8 141.01 5552 846706 45
2017-11-21 152.7 150.57 -0.8 151.9 152 143 1115 152.9 8 141.01 3658 550803 13
2017-11-20 144.24 152.7 5.76 150 156.5 149 330 154.29 15 130 8815 1346015 65
2017-11-19 135.07 144.24 13.5 148.57 148.57 135.01 0 0 1227 145.1 14627 2109771 77
2017-11-16 137 135.07 -1.96 135.04 137.5 135 1703 138.99 17 126 100957 13635861 77
2017-11-15 135.35 137 1.65 137 137.1 137 2173 140 1548 135.5 515 70557 4
2017-11-14 139.87 135.35 0.13 140 140 135 1829 140 904 135.01 476 64426 5
2017-11-13 139.87 139.87 -3.87 136 136 135.72 2267 141 1790 135.71 58 7874 2
2017-11-12 136.57 139.87 4.43 141 143 136.99 2274 141.95 3096 136.8 5350 748330 35
2017-11-09 135 136.57 1 136 137 136 1463 137 2255 135.1 1400 191200 5
2017-11-08 135.02 135 -0.02 135 135.02 135 963 139.99 3863 135 2000 270003 10
2017-11-07 135.18 135.02 -0.18 135 136 135 913 140 1237 135 1430 193080 9
2017-11-06 136 135.18 0 136 136 135 1013 138.9 2637 135 2845 384589 16
2017-11-05 134.36 136 1.64 136 136.01 136 1013 138.9 1131 132.01 250 34001 4
2017-11-02 132.19 134.36 3.81 136 136 130 996 136 1144 130.14 3748 503589 27
2017-11-01 132.71 132.19 -0.71 132 133 130 1733 133.48 664 130 1120 148049 8
2017-10-31 132.71 132.71 -0.71 132 132.01 132 1503 133 675 130 25 3300 2
2017-10-30 132.48 132.71 -0.43 132.05 133.49 132.05 3858 132.99 715 132.01 1900 252141 5
2017-10-29 132.48 132.48 -132.48 0 0 0 3058 134 715 132.01 0 0 0
2017-10-26 130.82 132.48 2.08 132.9 133 132 2038 134 715 130.51 2065 273580 5
2017-10-25 131.83 130.82 -1.08 130.75 131 130.75 2268 134 540 130.51 500 65413 3
2017-10-24 131.89 131.83 -1.89 130 132 130 1318 135 525 125 1727 227664 8
2017-10-23 131.89 131.89 -131.89 0 0 0 1318 135 525 125 0 0 0
2017-10-22 132 131.89 -1 131 132 131 1318 135 525 125 789 104060 3
2017-10-19 132.01 132 0 132.01 132.01 132 1318 135 525 125 735 97021 5
2017-10-18 131.1 132.01 0.91 132.01 132.01 132 1318 135 525 125 560 73925 3
2017-10-17 130.47 131.1 1.53 132 132 130 1168 135 525 125 1149 150631 9
2017-10-16 133.49 130.47 -3.49 130 132 129 1418 135 325 123.1 3020 394018 34
2017-10-15 131.85 133.49 3.15 135 135 132.5 1134 136 1191 130.5 819 109328 18
2017-10-12 130 131.85 3 133 135 130.06 309 138 320 123.1 2346 309319 14
2017-10-11 129.52 130 0.48 130 130 130 309 138 220 122 855 111150 5
2017-10-10 125.56 129.52 4.44 130 130 120 159 138 182 120 420 54400 4
2017-10-09 127.2 125.56 -1.05 126.15 132.46 125 159 133 202 120 603 75712 8
2017-10-02 120 112.05 -7.72 112.28 121 112 1484 120 773 113 187012 20954499 37
2017-10-01 120 120 -120 0 0 0 774 127 211 114.16 0 0 0
2017-09-27 118.01 118.22 -0.01 118 120.1 118 678 127 211 114.13 780 92209 6
2017-09-26 118.51 118.01 5.47 123.98 123.98 117 813 123.98 657 114.06 1329 156836 13
2017-09-25 116.05 118.51 -0.05 116 119.99 115.4 2069 119.99 669 114.06 235 27851 7
2017-09-24 119 116.05 -2.99 116.01 119 115.21 1081 119 619 115.16 260 30172 8
2017-09-20 114.03 119 4.97 119 119 119 568 119 937 115.16 800 95200 5
2017-09-19 114.03 114.03 0 114.03 114.03 114.03 412 119.77 745 109.35 30 3420 2
2017-09-18 112.77 114.03 1.25 114.02 114.03 114.02 402 119.77 1045 109.35 600 68418 3
2017-09-17 112.66 112.77 -2.16 110.5 119.93 110.01 402 119.93 1320 111.5 417 47028 7
2017-09-14 112.33 112.66 0.44 112.77 115 112 300 119.99 1045 109.35 1100 123929 5
2017-09-13 111.8 112.33 1.2 113 113 112 658 114.55 1045 109.35 300 33700 2
2017-09-12 110.04 111.8 1.96 112 112.01 109.46 558 116 1045 109.75 924 103301 11
2017-09-11 112 110.04 -2.5 109.5 111 109 408 119 1095 109.15 1496 164627 14
2017-09-10 112.01 112 -0.01 112 112 112 333 119 515 108.21 200 22400 1
2017-09-07 116.68 112.01 -4.68 112 112.1 112 283 119 200 107 600 67208 6
2017-09-06 116.68 116.68 -116.68 0 0 0 383 118 371 114.02 0 0 0
2017-09-05 110.87 116.68 7.13 118 118 114 183 119 371 114.02 304 35472 5
2017-08-30 108.36 110.87 10.64 119 119 108.05 183 119 275 111 722 80053 8
2017-08-29 110.2 108.36 -1.7 108.5 109.01 108 417 110 200 107 1501 162647 11
2017-08-28 109.28 110.2 -1.28 108 118.99 108 200 119 200 107 125 13775 3
2017-08-27 109.76 109.28 -1.74 108.02 114 108.02 500 119 200 107 190 20763 4
2017-08-24 110.55 109.76 1.45 112 112 108 500 119 200 107 241 26452 7
2017-08-22 116.45 116.45 -116.45 0 0 0 0 0 200 107 0 0 0
2017-08-21 124.86 116.45 -9.86 115 122.08 114 200 134.9 200 113 3373 392799 22
2017-08-20 125.21 124.86 -0.31 124.9 124.9 124.5 200 134.9 209 116 1200 149836 7
2017-08-17 127.47 125.21 -2.56 124.91 127 124.91 200 134.9 79 121.11 850 106430 6
2017-08-16 130.14 127.47 -5.14 125 130 125 519 129.9 309 124.91 1641 209177 8
2017-08-13 135.57 138.78 2.43 138 140 138 1451 138.98 639 131.31 486 67444 8
2017-08-10 135.57 135.57 -135.57 0 0 0 164 139.85 593 131.06 0 0 0
2017-08-09 135.57 135.57 4.33 139.9 139.9 138 414 139.85 703 131.02 50 6984 2
2017-08-08 135.57 135.57 -4.52 131.05 131.05 131.02 183 139.9 593 131.02 30 3931 2
2017-08-07 137.76 135.57 -4.76 133 136 133 198 139 408 130 140 18980 2
2017-08-06 138 137.76 -2 136 139.9 136 428 139.9 1648 136.01 250 34439 5
2017-08-03 133.6 138 4.4 138 138 138 13 145 875 136 208 28704 2
2017-08-02 132.15 133.6 0.12 132.27 135 132.27 263 145 1215 131 1440 192378 9
2017-07-27 134.98 135.37 -4.87 130.11 136 130.11 115 145 615 130.03 470 63626 3
2017-07-26 135.2 134.98 -0.2 135 135 134.9 1100 147 645 130.03 600 80990 5
2017-07-25 134.64 135.2 -0.64 134 137.49 134 1000 147 645 130.03 120 16224 4
2017-07-24 135 134.64 0 135 135 129.11 221 137.49 660 130.03 245 32987 2
2017-07-17 142.92 134.32 -7.92 135 135 131 450 147 350 130.5 200 26864 3
2017-07-16 142.92 142.92 -11.92 131 131 131 470 140.98 350 130 35 4585 1
2017-07-12 147.36 147.09 3.64 151 151 142 300 155.8 0 0 2748 404209 14
2017-07-11 147.36 147.36 1.64 149 149 142.5 770 149.84 556 140 280 41261 3
2017-07-10 145.02 147.36 -2.5 142.52 150 141 20 149.84 0 0 3618 533145 27
2017-07-09 138.08 145.02 11.82 149.9 149.9 144.68 786 149.89 0 0 559 81069 11
2017-07-02 122.48 122.48 -122.48 0 0 0 500 134.72 50 120.03 0 0 0
2017-06-28 122.48 122.48 -122.48 0 0 0 500 130 50 120.03 0 0 0
2017-06-22 122.08 122.48 2.62 124.7 124.7 120 4774 124.7 50 120.03 1400 171471 6
2017-06-21 122.08 122.08 -2.08 120 120 120 4920 124.7 50 116.25 15 1800 1
2017-06-20 122.08 122.08 -122.08 0 0 0 4920 124.7 50 116.25 0 0 0
2017-06-19 120.6 122.08 2.9 123.5 123.5 122 2020 124.8 50 116.25 7300 891200 3
2017-06-18 120.6 120.6 1.91 122.51 122.51 122.51 2020 124.8 81 118.55 50 6126 1
2017-06-15 124.75 120.6 -4.14 120.61 120.61 120.5 2020 124.8 81 120.25 530 63920 3
2017-06-14 124.75 124.75 -3.75 121 121 121 2550 126.5 50 116.25 62 7502 1
2017-06-13 124.75 124.75 -3.75 121 124 121 2600 126.5 50 116.25 31 3841 2
2017-06-12 121.01 124.75 2.99 124 125 124 2600 126.5 389 124 670 83580 9
2017-06-11 121.01 121.01 -121.01 0 0 0 2600 126.5 459 121.05 0 0 0
2017-06-08 121.81 121.01 -0.71 121.1 121.1 121.01 2600 126.5 459 121.05 105 12707 2
2017-06-07 121.81 121.81 -121.81 0 0 0 2150 128 559 121 0 0 0
2017-06-06 121.81 121.81 -121.81 0 0 0 2100 128 459 116.15 0 0 0
2017-06-04 121.02 121.02 -121.02 0 0 0 2100 128 539 121 0 0 0
2017-06-01 120.68 121.02 0.35 121.03 121.03 120.8 2100 128 320 121 465 56274 3
2017-05-31 120.68 120.68 0 120.68 120.68 120.68 2100 128 311 120.75 1100 132748 1
2017-05-30 121.24 120.68 -1.23 120.01 124 120.01 2100 128 261 120.01 370 44654 5
2017-05-28 122.76 122.76 -2.76 120 120 120 2170 128 200 113.9 30 3600 1
2017-05-25 122.76 122.76 -0.4 122.36 122.36 122.36 670 132 200 113.9 15 1835 1
2017-05-24 124.59 122.76 -1.83 122.76 122.76 122.76 1420 128 200 113.9 240 29462 1
2017-05-22 123.1 126 2.9 126 126 125.99 1215 133 200 113.9 275 34650 4
2017-05-21 122.1 123.1 1 123.1 123.1 123.1 1050 133 200 113.9 500 61550 1
2017-05-18 126.52 122.1 -4.42 122.1 122.1 122.1 219 133.99 200 113.9 185 22589 1
2017-05-17 126 126.52 2.74 128.74 128.74 126.3 969 133.99 300 117 711 89958 3
2017-05-16 125.64 126 0.36 126 126 125.99 941 128.74 300 117 1328 167327 7
2017-05-15 125.64 125.64 -125.64 0 0 0 1319 126 300 117 0 0 0
2017-05-14 122.2 125.64 -2.19 120.01 126 120.01 1219 126 0 0 249 31284 4
2017-05-11 123.85 122.2 -1.61 122.24 122.25 121.05 191 128.74 100 118.01 612 74786 6
2017-05-10 122.18 123.85 1.81 123.99 124 121.51 1441 125 400 118.01 11752 1455493 21
2017-05-04 108.38 114.99 6.62 115 115 113 270 118.9 250 102.25 8283 952495 5
2017-05-03 100 108.38 10 110 110 104.44 0 0 162 100.21 2970 321876 26
2017-05-02 100 100 -10 90 90 90 250 104.44 162 96.07 15 1350 1
2017-04-30 101 100 -1 100 100 100 559 104 50 97.11 145 14500 2
2017-04-27 101 101 -101 0 0 0 384 105 50 97.11 0 0 0
2017-04-26 101 101 -101 0 0 0 1015 105 135 100 0 0 0
2017-04-24 101 101 0 101 101.01 101 865 105 135 100 485 48986 5
2017-04-23 103.52 101 -2.52 101 101.01 101 865 105 135 100 995 100496 10
2017-04-20 103.9 103.52 -3.9 100 104.11 100 115 105 50 97.11 1175 121641 13
2017-04-19 104 103.9 -0.1 103.9 103.9 103.9 2365 105 175 102.04 100 10390 2
2017-04-18 103.87 104 0.13 104 104 104 2350 109 175 102.04 150 15600 1
2017-04-13 103.87 103.87 -2.86 101.01 101.01 101.01 219 108 175 100.01 15 1515 1
2017-04-12 104 103.87 1.5 105.5 105.5 99.55 2369 108 116 100.01 449 46636 7
2017-04-11 104.3 104 -0.3 104 104 104 2369 108 106 99.51 113 11752 1
2017-04-10 104.3 104.3 -104.3 0 0 0 869 108 75 99.51 0 0 0
2017-04-09 103.27 104.3 1.03 104.3 104.3 104.3 119 108 448 99.51 200 20860 1
2017-04-06 99.79 103.27 9.96 109.75 109.75 99.5 19 109.75 720 99.01 4269 440848 20
2017-04-05 98.17 99.79 1.23 99.4 101 98.5 2165 101.25 1246 97.25 2380 237498 8
2017-04-04 99.52 98.17 -1.52 98 98.51 98 2265 101.25 994 96.5 515 50559 3
2017-04-03 99.54 99.52 -0.54 99 100 99 2265 101.25 870 98.5 3359 334302 16
2017-04-02 98 99.54 2 100 100 98 1665 101.25 907 98.5 945 94063 9
2017-03-30 97.62 98 0.38 98 98 98 325 99 906 93.54 31394 3076612 6
2017-03-29 96.77 97.62 -0.74 96.03 98 96.03 2989 98 932 93.75 495 48319 9
2017-03-28 96.77 96.77 -3.02 93.75 93.75 93.75 3230 98 986 93.75 15 1406 1
2017-03-27 94.12 96.77 1.89 96.01 97.95 96.01 3130 98 1143 93.54 164 15870 3
2017-03-26 94.12 94.12 0.38 94.5 94.5 94.5 2945 98 1143 93.54 40 3780 1
2017-03-23 94.12 94.12 4.88 99 99 99 870 99.2 1143 93.54 10 990 1
2017-03-22 95.99 94.12 -1.99 94 99 94 2120 99.2 1142 93.54 206 19389 3
2017-03-21 95.99 95.99 -95.99 0 0 0 2217 99.19 1099 93.54 0 0 0
2017-03-20 96 95.99 0 96 96 94 2220 99.2 1434 96 13589 1304366 11
2017-03-19 96.02 96 -0.02 96 96.01 96 2267 99.2 614 93.54 9758 936778 34
2017-03-16 96.01 96.02 0 96.01 96.02 96.01 1136 99.2 754 94 210 20164 2
2017-03-12 94.52 94.53 0.01 94.53 94.53 94.53 2367 99.2 664 93.54 160 15125 1
2017-03-02 94 94.48 0.5 94.5 94.5 94.1 5897 95 200 93.54 580 54799 3
2017-03-01 94 94 0 94 94 94 6371 94.1 600 93.01 13000 1222000 1
2017-02-20 93.5 93.99 0.51 94.01 94.01 93 311 99 900 88.55 12816 1204575 7
2017-02-19 93 93.5 0.5 93.5 94 93 295 99 930 88.55 8658 809527 5
2017-02-16 90 93 3 93 95 92 0 0 1112 88.06 9229 858312 4
2017-02-15 93.71 90 -3.71 90 90.01 90 1153 102 342 88.05 961 86490 10
2017-02-14 93.1 93.71 -1.05 92.05 94 92.05 1500 102 380 86.05 1848 173173 10
2017-02-13 102.06 93.1 -7.06 95 95 92.55 1540 102 525 94 802 74668 9
2017-02-12 92.86 102.06 9.04 101.9 102.14 101.5 1500 102 1572 92.55 6595 673113 32
2017-02-09 84.42 92.86 8.44 92.86 92.86 92.21 0 0 3000 92.86 2275 211256 8
2017-02-08 83.76 84.42 0.24 84 85 82.1 3 91.56 3301 84 378 31912 5
2017-02-07 83.25 83.76 1.75 85 85 83 777 85 2441 80.51 1051 88035 8
2017-02-06 80.52 83.25 3.08 83.6 83.6 82.99 3 85.8 2441 80.02 1745 145267 8
2017-02-05 78.01 80.52 4.99 83 83 80 1498 83 1217 76.01 2258 181825 6
2017-02-02 78.73 78.01 -0.72 78.01 78.01 78.01 2080 80 1217 76.01 172 13418 2
2017-02-01 78.73 78.73 -78.73 0 0 0 2080 80 1217 76.01 0 0 0
2017-01-31 78.73 78.73 -78.73 0 0 0 773 83.59 1217 76.01 0 0 0
2017-01-30 77.5 78.73 2.5 80 80 78 840 83.59 1745 76.01 3200 251950 5
2017-01-29 77.1 77.5 0.4 77.5 77.5 77.5 740 83.59 1141 75.24 146 11315 1
2017-01-26 76.12 77.1 1.38 77.5 77.5 76.01 2740 79.99 1138 76.12 378 29144 4
2017-01-24 76.23 76.12 0.27 76.5 76.5 76 3026 79 1135 75.24 2950 224556 5
2017-01-23 76 76.23 0 76 76.35 76 3026 79 1135 75.66 820 62506 4
2017-01-22 76 76 -0.5 75.5 75.5 75.5 2362 79 1135 75.55 15 1133 1
2017-01-19 76 76 -76 0 0 0 2421 79 530 70.52 0 0 0
2017-01-18 76 76 -76 0 0 0 2679 78.9 565 70.52 0 0 0
2017-01-17 76.08 76 -0.08 76 76 76 2679 78.9 565 75.28 240 18240 1
2017-01-16 75.31 76.08 0.69 76 79.5 76 2695 78.9 535 75.28 450 34235 6
2017-01-15 76 75.31 -0.75 75.25 76 75.25 2256 79.99 592 75.26 300 22594 2
2017-01-12 76 76 0 76 76 76 2197 79.99 600 76 17 1292 1
2017-01-11 76 76 0 76 76.01 76 2620 78.8 624 75.51 1610 122360 5
2017-01-10 75.07 76 0.93 76 76 76 2620 78.8 654 75.51 32403 2462628 14
2017-01-09 75.07 75.07 -0.57 74.5 74.5 73 2620 78.8 654 75.51 16 1191 2
2017-01-08 75.07 75.07 3.98 79.05 79.05 79 2165 79.7 531 70.54 100 7901 2
2017-01-05 75.07 75.07 -75.07 0 0 0 2165 79.7 531 70.52 0 0 0
2016-12-26 75.07 75.07 -0.01 75.06 75.06 75.06 2884 77.7 669 70.54 100 7506 1
2016-12-25 75.07 75.07 0.43 75.5 75.5 75.5 2984 77.7 669 70.54 100 7550 1
2016-12-22 75.07 75.07 -0.07 75 75 74.61 2365 78 527 70.51 75 5602 2
2016-12-21 77.9 75.07 -3.9 74 76.25 74 483 79.7 627 73 3727 279795 10
2016-12-20 77.9 77.9 -77.9 0 0 0 483 79.7 27 70.44 0 0 0
2016-12-19 77.9 77.9 -1.89 76.01 76.01 76.01 483 79.7 27 70.44 15 1140 1
2016-12-18 77.9 77.9 -77.9 0 0 0 483 79.7 27 70.42 0 0 0
2016-12-15 77 77.9 0.05 77.05 78 77.05 358 79.7 27 73.01 334 26019 4
2016-12-14 77 77 -3 74 74 74 77 77.99 157 77.05 91 6734 1
2016-12-13 77 77 -77 0 0 0 499 77.99 187 77.05 0 0 0
2016-12-12 77 77 0 77 77.01 76.99 422 79.98 57 76.5 5519 424966 14
2016-12-08 77.56 77 -0.56 77 77 77 483 78 57 76.5 1000 77000 1
2016-12-07 77.55 77.56 -0.55 77 78 77 225 80 157 76.5 3431 266123 11
2016-12-06 77.55 77.55 -77.55 0 0 0 100 80 358 77.56 0 0 0
2016-12-05 77.55 77.55 0.45 78 78 78 0 0 358 77.51 120 9360 1
2016-12-04 79.11 77.55 -1.35 77.76 77.76 77.5 0 0 360 77.84 613 47537 2
2016-12-01 77.38 79.11 2.62