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 %

Edita Food Industries S.A.E

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 8.41 8.38 -0.06 8.35 8.45 8.35 158571 8.45 101974 8.35 154035 1293749 33
2022-01-09 8.41 8.41 0 8.41 8.41 8.4 200377 8.35 159448 8.35 1635 13750 7
2022-01-05 8.5 8.41 -0.09 8.41 8.58 8.33 332633 8.49 123148 8.41 256741 2181296 23
2022-01-04 8.5 8.5 -0.17 8.33 8.4 8.22 181392 8.39 144937 8.33 6275 52159 21
2022-01-03 8.5 8.5 0 8.5 8.59 8.31 235010 8.5 214496 8.4 1882791 16005112 72
2022-01-02 8.47 8.5 0.03 8.5 8.6 8.25 284672 8.56 96955 8.5 56625 484495 34
2021-12-30 8.4 8.47 -0.18 8.22 8.5 8.22 231134 8.47 145193 8.3 135932 1152030 7
2021-12-29 8.35 8.4 0.05 8.4 8.68 8.23 344633 8.6 137874 8.3 738151 6207726 34
2021-12-28 8.35 8.35 0.13 8.48 8.58 8.29 171825 8.45 103230 8.3 3661 30427 12
2021-12-27 8.42 8.35 -0.1 8.32 8.7 8.31 631059 8.57 158165 8.35 2592441 22529362 71
2021-12-26 8.18 8.42 0.3 8.48 8.48 8.1 55520 8.44 100332 8.33 46795 388601 45
2021-12-23 8.15 8.18 0.05 8.2 8.2 8.1 94915 8.23 137305 8.2 425263 3486639 25
2021-12-22 8.2 8.15 -0.05 8.15 8.22 8.09 111812 8.2 268811 8.15 1019017 8352980 23
2021-12-21 8.2 8.2 0 8.2 8.25 8.04 347399 8.2 77509 8.05 755704 6100065 34
2021-12-20 8.21 8.2 -0.01 8.2 8.26 8 182705 8.2 65395 8.09 145424 1189388 71
2021-12-19 8.2 8.21 0.01 8.21 8.3 8.2 121554 8.29 151416 8.21 156009 1280729 33
2021-12-16 8 8.2 0.24 8.24 8.3 8.1 117216 8.24 83040 8.2 161708 1328149 78
2021-12-15 8.11 8 -0.11 8 8.12 8 127164 8 80427 7.91 200511 1608062 49
2021-12-14 8.2 8.11 -0.1 8.1 8.2 8 275105 8.15 230166 8.1 91126 736845 23
2021-12-13 8.2 8.2 -0.19 8.01 8.12 8 206899 8.2 159501 8.1 26072 210742 15
2021-12-12 8.17 8.2 0.03 8.2 8.24 8.02 92390 8.24 147923 8.2 68945 565330 28
2021-12-09 8.2 8.17 -0.08 8.12 8.25 8.1 134625 8.17 169705 8.11 95069 778154 40
2021-12-08 8.2 8.2 -0.03 8.17 8.2 8.17 118407 8.2 160242 8.17 11192 91757 6
2021-12-07 8.16 8.2 0.04 8.2 8.3 8.1 213979 8.22 137473 8.2 51534 422919 64
2021-12-06 8.2 8.16 -0.04 8.16 8.25 8.1 121225 8.19 107996 8.16 985953 8084640 66
2021-12-05 8 8.2 0.2 8.2 8.21 7.95 210145 8.21 105381 8.2 1505246 12332881 85
2021-12-02 7.85 8 0.23 8.08 8.08 7.8 214186 8.08 197974 8.01 195892 1565306 98
2021-12-01 7.56 7.85 0.29 7.85 7.85 7.61 267098 7.85 427883 7.75 82688 642921 51
2021-11-30 7.56 7.56 0 7.56 7.7 7.5 241122 7.69 190910 7.6 352487 2677942 41
2021-11-29 7.35 7.56 0.22 7.57 7.58 7.45 253850 7.58 96517 7.55 60778 458884 14
2021-11-28 7.61 7.35 -0.26 7.35 7.59 7.3 241290 7.5 82343 7.36 47409 349328 37
2021-11-25 7.6 7.61 0.01 7.61 7.8 7.56 272760 7.7 169868 7.62 2079871 15863266 58
2021-11-24 7.6 7.6 0.05 7.65 7.66 7.6 262941 7.69 66874 7.65 19625 149801 17
2021-11-23 7.5 7.6 0.1 7.6 7.6 7.5 233978 7.62 174945 7.6 310598 2343212 90
2021-11-22 7.32 7.5 0.27 7.59 7.59 7.35 334441 7.55 269904 7.51 886936 6612013 61
2021-11-21 7.34 7.32 -0.02 7.32 7.4 7.3 221475 7.4 167251 7.32 1608183 11877678 30
2021-11-18 7.35 7.34 0 7.35 7.45 7.3 261410 7.4 98475 7.34 1036372 7666843 31
2021-11-17 7.35 7.35 -0.05 7.3 7.48 7.3 269303 7.44 66758 7.4 2550853 18747887 35
2021-11-16 7.4 7.35 -0.05 7.35 7.5 7.32 660932 7.4 118961 7.35 1114776 8195236 49
2021-11-15 7.4 7.4 0 7.4 7.47 7.3 250989 7.42 181405 7.4 2204678 16312277 92
2021-11-14 7.4 7.4 0 7.4 7.49 7.32 279006 7.47 56478 7.4 5873 43572 16
2021-11-11 7.27 7.4 0.13 7.4 7.55 7.21 308091 7.4 160706 7.3 2020278 14769048 82
2021-11-10 7.25 7.27 0.05 7.3 7.3 7.2 206953 7.27 126881 7.2 914474 6649668 82
2021-11-09 7.3 7.25 -0.05 7.25 7.36 7.22 312158 7.27 158340 7.25 422119 3060679 123
2021-11-08 7.27 7.3 0.03 7.3 7.3 7.22 267509 7.33 123011 7.3 132323 965757 20
2021-11-07 7.27 7.27 -0.05 7.22 7.39 7.2 178008 7.3 109832 7.22 18999 138584 24
2021-11-04 7.32 7.27 0.05 7.37 7.39 7.08 292131 7.35 136200 7.3 44416 321367 38
2021-11-03 7.21 7.32 0.11 7.32 7.54 7.2 424470 7.38 192370 7.32 311712 2308026 101
2021-11-02 7.17 7.21 0.04 7.21 7.3 7.06 298036 7.25 597781 7.21 832493 6000823 108
2021-11-01 6.99 7.17 0.08 7.07 7.45 6.99 268665 7.19 378904 7.08 608060 4310496 83
2021-10-31 6.99 6.99 0.02 7.01 7.11 7.01 162999 7.05 128009 7.01 7779 54857 14
2021-10-28 6.99 6.99 0.04 7.03 7.09 7.01 193902 7.03 191249 7.01 21828 153278 24
2021-10-27 6.96 6.99 0.03 6.99 7.01 6.95 218404 7 234449 6.99 1358952 9510567 39
2021-10-26 7 6.96 -0.04 6.96 7 6.95 138807 6.99 119472 6.96 1290174 9027768 81
2021-10-25 6.93 7 0.07 7 7.17 6.9 210708 7 231130 6.98 1146758 8027145 61
2021-10-24 6.93 6.93 0.07 7 7.28 7 116589 7.1 138159 7 9677 67784 19
2021-10-20 7 6.93 -0.1 6.9 7.3 6.9 128728 7.28 15090 6.87 203866 1424689 59
2021-10-19 7.1 7 -0.1 7 7.35 7 455668 7.15 285954 7 389537 2727852 53
2021-10-18 7.1 7.1 -0.04 7.06 7.29 7.03 312700 7.1 201864 7.04 32128 229553 39
2021-10-17 7.1 7.1 0.1 7.2 7.24 7.1 127492 7.15 225398 7.09 3395 24184 12
2021-10-14 7 7.1 0.2 7.2 7.2 7 326480 7.1 421165 7.02 923451 6469599 61
2021-10-13 6.96 7 0.03 6.99 7.05 6.96 171665 7 310820 6.98 2677697 18743158 110
2021-10-12 6.96 6.96 -0.05 6.91 7 6.91 58298 7.05 81762 6.9 10066 70177 16
2021-10-11 6.87 6.96 0.09 6.96 7.01 6.9 75432 7 551501 6.96 1636942 11377648 28
2021-10-10 6.87 6.87 0.08 6.95 7.04 6.91 106908 6.96 245633 6.96 3488 24365 10
2021-10-06 6.87 6.87 0.03 6.9 7.08 6.87 136923 6.9 155835 6.88 14431 99991 24
2021-10-05 6.95 6.87 -0.09 6.86 7 6.86 207851 6.9 192677 6.87 162288 1121460 33
2021-10-04 7 6.95 -0.05 6.95 7.1 6.9 257840 6.95 211109 6.91 340774 2373411 65
2021-10-03 7 7 0.08 7.08 7.19 6.9 154025 7 89794 6.98 3445 24310 13
2021-09-30 7.1 7 -0.1 7 7.32 7 263678 7 121167 6.99 779554 5476677 99
2021-09-29 7.1 7.1 0 7.1 7.3 7 193152 7.3 137585 7.02 5858 41872 9
2021-09-28 7.2 7.1 -0.1 7.1 7.35 6.9 226112 7.1 82390 7.15 212682 1504774 36
2021-09-27 7.25 7.2 0.05 7.3 7.35 7.2 197863 7.3 122952 7.15 186427 1354786 35
2021-09-26 7.25 7.25 0.06 7.31 7.31 7.25 186766 7.31 110217 7.25 4791 34754 8
2021-09-23 7.25 7.25 -0.02 7.23 7.31 7.22 146117 7.31 151959 7.31 6209 45028 15
2021-09-22 7.25 7.25 -0.03 7.22 7.35 7.13 177500 7.34 167069 7.23 3073 22134 10
2021-09-21 7.32 7.25 -0.07 7.25 7.5 7.12 181117 7.3 24824 7.12 53650 388989 38
2021-09-20 7.5 7.32 -0.15 7.35 7.45 7.25 222597 7.35 272082 7.32 127067 929393 63
2021-09-19 7.5 7.5 -0.09 7.41 7.56 7.41 219958 7.4 83132 7.37 10390 77417 20
2021-09-16 7.44 7.5 0.06 7.5 7.6 7.42 191706 7.5 69882 7.47 742621 5577837 145
2021-09-15 7.4 7.44 0.04 7.44 7.49 7.41 198422 7.49 55983 7.44 17379 129331 29
2021-09-14 7.45 7.4 -0.05 7.4 7.58 7.4 269861 7.45 72358 7.4 77273 575691 59
2021-09-13 7.41 7.45 -0.01 7.4 7.48 7.37 243107 7.45 51160 7.4 8184663 60974761 36
2021-09-12 7.5 7.41 -0.1 7.4 7.49 7.4 216151 7.48 129217 7.37 15188 112667 19
2021-09-09 7.5 7.5 -0.08 7.42 7.58 7.42 245493 7.5 141547 7.45 4756 35517 11
2021-09-08 7.5 7.5 0 7.5 7.62 7.5 226102 7.5 163464 7.45 96950 729073 33
2021-09-07 7.48 7.5 0.02 7.5 7.55 7.4 263938 7.5 44438 7.42 825464 6189563 30
2021-09-06 7.58 7.48 -0.13 7.45 7.58 7.45 499882 7.56 363550 7.45 233255 1738763 37
2021-09-05 7.58 7.58 0 7.58 7.73 7.57 143465 7.67 31516 7.57 15185 115846 15
2021-09-02 7.58 7.58 0.06 7.64 7.74 7.56 165284 7.69 70994 7.64 7011 53294 18
2021-09-01 7.65 7.58 -0.01 7.64 7.79 7.54 166051 7.64 97455 7.6 88252 669115 46
2021-08-31 7.69 7.65 -0.09 7.6 7.8 7.45 196548 7.69 64887 7.61 17110 130905 22
2021-08-30 7.7 7.69 0 7.7 7.7 7.6 167525 7.7 18730 7.61 136882 1052872 65
2021-08-29 7.74 7.7 -0.08 7.66 7.88 7.63 152478 7.85 53987 7.68 125100 963353 49
2021-08-26 7.74 7.74 0.01 7.75 7.75 7.6 165300 7.75 125480 7.66 9742 74984 17
2021-08-25 7.7 7.74 -0.1 7.6 7.8 7.6 199957 7.7 69865 7.6 1023973 7929110 88
2021-08-24 7.74 7.7 -0.04 7.7 7.85 7.66 216600 7.81 42436 7.7 34840 268183 42
2021-08-23 7.84 7.74 -0.14 7.7 7.88 7.7 234626 7.75 39281 7.7 35414 274162 51
2021-08-22 7.9 7.84 0 7.9 7.9 7.7 159501 7.88 62339 7.74 25728 201788 22
2021-08-19 7.91 7.9 -0.13 7.78 7.9 7.77 238403 7.9 61595 7.78 905275 7149770 20
2021-08-18 7.95 7.91 0 7.95 7.95 7.9 219597 7.99 76082 7.9 33378 264005 32
2021-08-17 7.95 7.95 0 7.95 8 7.91 229662 8 101392 7.96 163698 1301487 34
2021-08-16 7.96 7.95 0.04 8 8 7.93 301490 7.98 86026 7.95 6314387 50200724 37
2021-08-15 7.94 7.96 0.04 7.98 8.07 7.91 186643 7.98 79589 7.95 19395 154375 26
2021-08-11 7.95 7.94 0.05 8 8 7.91 304706 7.99 182593 7.92 41510 329771 29
2021-08-10 7.95 7.95 0 7.95 8.05 7.9 294756 8.02 240810 7.95 471040 3743922 61
2021-08-09 7.92 7.95 0.08 8 8.06 7.9 271455 7.99 282191 7.95 91225 725218 38
2021-08-08 8.06 7.92 -0.14 7.92 8.1 7.9 299209 8 170883 7.93 513987 4071221 76
2021-08-05 7.95 8.06 0.14 8.09 8.1 8.01 230396 8.09 115670 8.08 53577 431854 57
2021-08-04 7.9 7.95 0.2 8.1 8.15 7.9 277729 8.1 207212 8 2997611 23821511 118
2021-08-03 7.63 7.9 0.32 7.95 8.05 7.7 241752 7.95 86829 7.77 1200419 9481904 347
2021-08-02 7.73 7.63 -0.19 7.54 7.79 7.53 173559 7.6 126117 7.55 114503 874152 71
2021-08-01 7.7 7.73 0 7.7 7.95 7.65 229638 7.7 154545 7.68 272191 2104518 98
2021-07-29 7.7 7.7 0.1 7.8 7.86 7.68 157940 7.84 203084 7.8 765649 5893297 51
2021-07-28 7.7 7.7 -0.01 7.69 7.75 7.68 190857 7.69 125148 7.68 146170 1125157 86
2021-07-27 7.72 7.7 -0.02 7.7 7.88 7.69 174755 7.7 133118 7.69 149355 1150621 109
2021-07-26 7.89 7.72 -0.19 7.7 7.9 7.68 160428 7.7 50271 7.68 219995 1697986 107
2021-07-25 7.7 7.89 0.06 7.76 8 7.7 146664 7.88 69706 7.76 131617 1038383 33
2021-07-18 7.8 7.7 -0.15 7.65 7.93 7.65 94351 7.71 217941 7.65 29300 225722 36
2021-07-15 7.86 7.8 -0.14 7.72 7.94 7.71 176886 7.88 217137 7.73 790766 6167335 105
2021-07-14 7.8 7.86 0 7.8 7.97 7.8 194860 7.8 200954 7.78 427123 3358844 88
2021-07-13 8 7.8 -0.2 7.8 8 7.8 189398 7.96 167827 7.8 404127 3153717 61
2021-07-12 7.94 8 0.05 7.99 8.07 7.91 185465 7.99 155455 7.96 310845 2486511 132
2021-07-11 8.07 7.94 -0.22 7.85 8.1 7.85 129592 8.1 155544 7.86 13093 103902 21
2021-07-08 8.07 8.07 -0.06 8.01 8.18 8.01 1479012 8.07 128454 8.01 105850 853694 56
2021-07-07 8.07 8.07 0.08 8.15 8.19 8.11 149854 8.15 140805 8.06 1495 12187 7
2021-07-06 8.22 8.07 -0.12 8.1 8.18 8 210464 8.1 116345 8.05 40372 325894 27
2021-07-05 8.22 8.22 -0.02 8.2 8.24 8.15 208480 8.24 106702 8.2 178660 1468078 88
2021-07-04 8.14 8.22 0.11 8.25 8.4 8.07 100773 8.25 75364 8.16 47103 387373 33
2021-06-30 8.12 8.14 0.03 8.15 8.19 8.06 309353 8.15 109067 8.1 111640 908899 19
2021-06-29 8.16 8.12 0.05 8.21 8.25 7.85 167199 8.21 132095 8.03 353651 2871685 121
2021-06-28 8.11 8.16 0.04 8.15 8.35 8.11 80506 8.23 150896 8.15 180279 1470218 40
2021-06-27 8.15 8.11 -0.1 8.05 8.24 8.05 84182 8.15 63427 8.05 21765 176563 17
2021-06-24 8.18 8.15 -0.08 8.1 8.16 8.1 60970 8.15 76682 8.11 805028 6560447 17
2021-06-23 8.11 8.18 0.09 8.2 8.23 8.06 31395 8.25 34493 8.1 33669 275319 27
2021-06-22 8 8.11 0.05 8.05 8.2 8 58325 8.19 106164 8.05 21405 173581 24
2021-06-21 8.05 8 -0.05 8 8.01 7.9 44298 8.04 194807 8 433544 3467514 121
2021-06-20 8.21 8.05 -0.26 7.95 8.16 7.95 100020 7.99 71568 7.95 66400 534477 26
2021-06-17 8.3 8.21 -0.15 8.15 8.3 8.1 85431 8.3 198269 8.15 283624 2328867 58
2021-06-16 8.38 8.3 -0.28 8.1 8.3 8.1 57620 8.3 59359 8.22 1630636 13533346 29
2021-06-15 8.47 8.38 -0.12 8.35 8.49 8.13 131805 8.35 87535 8.3 27302 228666 33
2021-06-14 8.48 8.47 -0.18 8.3 8.5 8.21 69473 8.49 129018 8.35 114867 973429 29
2021-06-13 8.61 8.48 -0.16 8.45 8.75 8.45 174812 8.5 61229 8.45 310228 2631992 65
2021-06-10 8.48 8.61 0.22 8.7 8.75 8.45 145104 8.74 90346 8.7 110576 952487 68
2021-06-09 8 8.48 0.75 8.75 8.75 8 134346 8.69 207324 8.41 357359 3028803 181
2021-06-08 7.89 8 0.11 8 8.05 7.95 176599 8.05 60434 8 389161 3112980 45
2021-06-07 7.77 7.89 0.23 8 8.01 7.8 62663 8.01 107717 8 81384 642255 71
2021-06-06 7.65 7.77 0.11 7.76 7.8 7.52 155072 7.83 142900 7.76 91849 713268 55
2021-06-03 7.66 7.65 -0.01 7.65 7.83 7.43 46146 7.79 97415 7.65 306984 2347650 54
2021-06-02 7.6 7.66 0.05 7.65 7.8 7.6 71892 7.77 146119 7.65 300194 2300863 67
2021-06-01 7.59 7.6 0.01 7.6 7.61 7.24 15105 7.62 15904 7.6 219272 1666323 22
2021-05-31 7.61 7.59 -0.06 7.55 7.6 7.51 65069 7.6 144673 7.55 193549 1469817 109
2021-05-30 7.6 7.61 0.07 7.67 7.69 7.6 43612 7.67 127360 7.61 73860 562032 32
2021-05-27 7.52 7.6 0.07 7.59 7.69 7.46 96926 7.55 126059 7.5 1272884 9672277 81
2021-05-26 7.55 7.52 0.04 7.59 7.72 7.5 75125 7.59 168925 7.5 32529 244628 26
2021-05-25 7.72 7.55 0 7.72 7.75 7.46 86261 7.72 214963 7.72 36471 275510 38
2021-05-24 7.77 7.72 -0.07 7.7 7.85 7.52 62660 7.7 85912 7.55 102497 790982 50
2021-05-23 8.07 7.77 -0.32 7.75 8.2 7.65 150767 7.9 227555 7.75 94450 733464 68
2021-05-20 8 8.07 0.05 8.05 8.4 8 320122 8.14 83385 8.05 27192 219462 41
2021-05-19 7.76 8 0.49 8.25 8.25 7.8 68297 8.25 59088 8 1685448 13486829 154
2021-05-18 7.66 7.76 0.14 7.8 7.89 7.6 170492 7.8 120652 7.76 510441 3961951 152
2021-05-17 7.73 7.66 -0.08 7.65 7.82 7.51 10500 7.7 6110 7.3 575662 4411218 121
2021-05-11 7.1 7.73 0.71 7.81 7.81 7.29 0 0 237741 7.81 521828 4033161 168
2021-05-10 7.26 7.1 -0.16 7.1 7.26 7.1 196938 7.24 179091 7.1 8791494 62422619 110
2021-05-09 7.1 7.26 0.12 7.22 7.3 7.17 257832 7.26 102271 7.22 78238 567675 107
2021-05-06 7.03 7.1 0.07 7.1 7.19 7.06 200435 7.1 96427 7.08 2052699 14577496 74
2021-05-05 7.12 7.03 -0.16 6.96 7.2 6.93 191676 7.07 379691 6.96 27332 192009 31
2021-05-04 7.37 7.12 -0.27 7.1 7.4 6.94 192807 7.1 821165 7.01 1829211 13025326 237
2021-04-28 7.49 7.37 -0.1 7.39 7.49 7.2 223448 7.4 366395 7.27 184975 1363455 47
2021-04-27 7.54 7.49 -0.34 7.2 7.55 7.2 322237 7.45 276104 7.3 3066667 22969485 141
2021-04-26 7.73 7.54 -0.23 7.5 7.77 7.5 167206 7.5 71251 7.45 33953 256096 71
2021-04-25 7.75 7.73 0 7.75 7.8 7.7 45495 7.75 43297 7.71 22118 171003 23
2021-04-22 7.7 7.75 -0.14 7.56 7.9 7.53 254151 7.6 113107 7.56 402595 3121899 156
2021-04-21 7.7 7.7 -0.01 7.69 8.01 7.69 99384 7.69 65310 7.65 10230 78748 17
2021-04-20 7.82 7.7 -0.14 7.68 7.77 7.68 196547 7.68 42710 7.63 155756 1199549 63
2021-04-19 8.15 7.82 -0.35 7.8 8.01 7.75 283335 7.8 157698 7.76 70377 550060 71
2021-04-18 8.15 8.15 -0.06 8.09 8.09 8 123424 8.08 22553 7.95 1479 11876 5
2021-04-15 8.16 8.15 -0.24 7.92 8.16 7.92 307873 8 19203 7.92 173440 1413886 18
2021-04-14 8.16 8.16 -0.46 7.7 8.19 7.55 153050 7.75 17398 7.65 4675465 38143228 42
2021-04-13 8.16 8.16 -0.15 8.01 8.16 8.01 125048 8.15 12709 8.01 504229 4114348 8
2021-04-12 8.2 8.16 -0.04 8.16 8.3 8.12 94124 8.36 6011 8.12 3011692 24574556 38
2021-04-11 8.16 8.2 0.04 8.2 8.44 8.17 81348 8.49 3568 8.17 46550 381729 22
2021-04-08 8.16 8.16 0.07 8.23 8.5 8.03 80408 8.32 1633 8.11 4473 36780 12
2021-04-07 8.47 8.16 -0.41 8.06 8.3 8.06 92793 8.5 6836 8.02 13115 107080 11
2021-04-06 8.42 8.47 -0.37 8.05 8.5 8.05 92853 8.5 3239 8.01 108329 917463 15
2021-04-05 8.56 8.42 -0.06 8.5 8.54 8 91522 8.59 3089 8.01 150590 1267483 33
2021-04-04 8.56 8.56 -0.4 8.16 8.59 8.16 91120 8.59 7763 8.1 6861 57084 15
2021-04-01 8.49 8.56 -0.19 8.3 8.78 8.3 84250 8.59 4463 8.18 110606 947185 38
2021-03-31 8.49 8.49 -0.09 8.4 8.4 8.12 87457 8.48 6076 8.15 3949 32603 11
2021-03-30 8.52 8.49 -0.04 8.48 8.55 8.48 87919 8.48 10466 8.12 26317 223540 17
2021-03-29 8.52 8.52 -0.21 8.31 8.59 8.3 86041 8.55 10213 8.3 4113 34716 4
2021-03-28 8.52 8.52 -0.15 8.37 8.58 8.37 86753 8.59 17814 8.1 2215 18967 6
2021-03-25 8.48 8.52 -0.03 8.45 8.7 8.01 85128 8.47 3010 8.21 221885 1891016 57
2021-03-24 8.29 8.48 0.21 8.5 8.5 8.35 87178 8.55 7010 8.37 114919 974707 35
2021-03-23 8.32 8.29 0.03 8.35 8.49 8.05 97984 8.35 4150 7.91 298377 2472637 35
2021-03-22 8.2 8.32 0.3 8.5 8.5 8 82978 8.5 1650 7.94 1063447 8848170 42
2021-03-21 8.35 8.2 -0.25 8.1 8.39 8.1 80689 8.6 4150 8.01 105733 866902 94
2021-03-18 8.35 8.35 -0.32 8.03 8.28 8.03 74539 8.6 1150 7.91 8407 68476 21
2021-03-17 8.5 8.35 -0.4 8.1 8.49 8.08 86539 8.6 7515 8.08 308025 2573392 98
2021-03-16 8.81 8.5 -0.41 8.4 8.8 8.4 93585 8.66 7755 8.4 27020 229546 8
2021-03-15 8.81 8.81 -0.41 8.4 8.75 8.31 68285 8.69 5860 8.27 5097 43270 14
2021-03-14 8.82 8.81 -0.02 8.8 8.9 8.27 62765 8.79 12588 8.27 47323 416732 10
2021-03-11 8.63 8.82 0.17 8.8 8.87 8.65 61521 8.9 3464 8.6 21299 187842 11
2021-03-10 8.62 8.63 0.23 8.85 8.9 8.61 117400 8.9 6022 8.6 1012228 8736282 20
2021-03-09 8.79 8.62 0.05 8.84 8.89 8.62 124620 8.83 6422 8.51 451965 3896068 12
2021-03-08 8.89 8.79 -0.11 8.78 8.8 8.6 132891 8.89 17069 8.6 1391634 12227675 27
2021-03-07 9 8.89 -0.49 8.51 9 8.51 65562 9 17511 8.53 180212 1601583 40
2021-03-04 9 9 -0.03 8.97 8.97 8.8 14551 8.98 13157 8.75 3720 32918 6
2021-03-03 9 9 -0.25 8.75 8.99 8.75 24353 8.94 598 8.75 2330 20526 5
2021-03-02 8.99 9 0 8.99 9 8.77 30066 9.06 12850 8.75 113125 1018101 9
2021-03-01 9 8.99 -0.17 8.83 9 8.83 36263 9.06 2840 8.82 199610 1795395 30
2021-02-28 9 9 0 9 9.05 8.87 24513 9.06 1958 8.75 156928 1412340 49
2021-02-25 8.92 9 0.08 9 9.08 8.95 22321 9.06 2158 8.86 401960 3617725 74
2021-02-24 9 8.92 -0.08 8.92 9.08 8.75 28766 9.1 14226 8.84 54945 489882 46
2021-02-23 9.1 9 -0.1 9 9.01 8.92 36976 9.1 6457 8.85 105685 950795 87
2021-02-22 9.02 9.1 0.08 9.1 9.1 9.02 26763 9.1 26457 8.85 1437651 13082519 23
2021-02-21 9.1 9.02 0.01 9.11 9.11 9 63456 9.17 26740 8.9 18181 163991 18
2021-02-18 9.1 9.1 0 9.1 9.1 8.99 40953 9.17 26117 8.85 6048159 55029395 91
2021-02-17 9.1 9.1 -0.21 8.89 9.1 8.86 62953 9 32117 8.85 136430 1241206 11
2021-02-16 9.08 9.1 0 9.08 9.14 8.93 44089 9.14 12117 8.93 259749 2362524 16
2021-02-15 9.07 9.08 -0.07 9 9.17 8.93 39089 9.17 31152 8.91 272933 2479252 36
2021-02-14 9.1 9.07 -0.01 9.09 9.24 8.9 48877 9.3 4092 8.85 35889 325623 38
2021-02-11 9.09 9.1 0.09 9.18 9.2 8.94 52827 9.21 4417 9.13 1386403 12616342 39
2021-02-10 9.1 9.09 0 9.1 9.1 8.95 51330 9.17 7787 8.9 1168850 10629448 47
2021-02-09 9.1 9.1 -0.1 9 9.23 9 53835 9.3 7217 8.95 6903 62685 17
2021-02-08 9.12 9.1 -0.02 9.1 9.17 9 52229 9.3 6149 8.95 831030 7562103 24
2021-02-07 9.11 9.12 0.08 9.19 9.2 9.07 110262 9.2 20636 9.07 62915 573486 38
2021-02-04 9.1 9.11 0.11 9.21 9.21 9.08 34729 9.24 5959 9.04 659315 6005340 42
2021-02-03 9.04 9.1 0.05 9.09 9.15 9.09 111570 9.18 12025 9.04 1417730 12901775 40
2021-02-02 9 9.04 0.19 9.19 9.2 9 91891 9.2 16153 9 1640968 14830586 79
2021-02-01 9 9 0.15 9.15 9.15 8.91 70854 9.3 13060 8.87 1111862 10011282 69
2021-01-31 9.03 9 -0.03 9 9.08 8.87 49854 9.07 13362 9 48589 437141 19
2021-01-27 9 9.03 -0.1 8.9 9.17 8.9 73604 9.2 38150 8.82 217784 1966585 64
2021-01-26 9 9 0 9 9.15 8.9 210504 9.2 76310 8.82 2953404 26576674 61
2021-01-25 9.05 9 -0.05 9 9.25 9 209204 9.2 70310 8.82 1402500 12623478 118
2021-01-24 9.25 9.05 -0.21 9.04 9.1 9.03 252311 9.49 56140 9.02 15164 137273 10
2021-01-21 9.25 9.25 -0.07 9.18 9.25 9.11 220710 9.49 49385 9 6589 60565 11
2021-01-20 9.21 9.25 -0.01 9.2 9.32 9.1 195710 9.34 31535 9.01 442146 4089422 122
2021-01-19 9.23 9.21 0.02 9.25 9.3 9.1 196710 9.5 32560 9.02 14737 135687 14
2021-01-18 9.32 9.23 -0.02 9.3 9.35 9.1 206485 9.34 35765 9.05 42929 396129 18
2021-01-17 9.38 9.32 -0.17 9.21 9.4 9.21 196485 9.6 29680 9 264381 2464562 91
2021-01-14 9.1 9.38 0.24 9.34 9.59 9 45310 9.6 29730 9 1048391 9838159 138
2021-01-13 8.92 9.1 0.18 9.1 9.24 8.8 47784 9.3 145275 8.82 88192 802447 53
2021-01-12 8.84 8.92 0.4 9.24 9.25 8.8 49635 9.24 144385 8.76 479927 4278841 68
2021-01-11 8.71 8.84 0.09 8.8 8.9 8.65 52664 8.89 147586 8.69 171700 1517707 56
2021-01-10 8.71 8.71 0.09 8.8 8.85 8.75 52897 8.9 153236 8.65 8980 79101 17
2021-01-06 8.68 8.71 0.02 8.7 8.82 8.7 50183 8.9 15191 8.56 84969 740482 28
2021-01-05 8.86 8.68 -0.16 8.7 8.85 8.6 46047 8.8 136336 8.56 160393 1392784 52
2021-01-04 8.9 8.86 -0.05 8.85 8.98 8.8 48029 8.9 136686 8.71 189775 1680533 101
2021-01-03 8.9 8.9 0.01 8.91 8.91 8.9 41801 8.99 142955 8.83 1500 13355 2
2020-12-31 8.9 8.9 0 8.9 8.91 8.75 54364 8.94 25085 8.66 172354 1534346 18
2020-12-30 8.7 8.9 0.02 8.72 8.97 8.72 37001 8.94 140575 8.53 74356 661629 36
2020-12-29 8.59 8.7 0.21 8.8 8.88 8.15 24701 8.94 141185 8.5 19457 169180 19
2020-12-28 8.52 8.59 0.18 8.7 8.7 8.5 6801 8.94 6000 8.03 195628 1679920 25
2020-12-27 8.6 8.52 -0.1 8.5 8.68 8.43 28700 8.7 5640 8.03 39093 333085 34
2020-12-24 8.68 8.6 -0.08 8.6 8.7 8.6 80001 8.7 62515 8.5 295556 2542670 108
2020-12-23 8.73 8.68 -0.03 8.7 8.99 8.6 79700 9 87444 8.6 192905 1674168 79
2020-12-22 8.5 8.73 0.48 8.98 8.98 8.5 22400 9.25 27204 8.62 24873 217068 19
2020-12-21 9.01 8.5 -0.51 8.5 9 8.23 126910 9.25 2797 8.23 597817 5081165 263
2020-12-20 9.05 9.01 -0.19 8.86 9.04 8.86 126310 9.42 14000 8.75 21843 196710 10
2020-12-17 9.19 9.05 -0.03 9.16 9.16 8.94 109570 9.49 12500 8.92 214548 1942365 67
2020-12-16 9.27 9.19 -0.09 9.18 9.3 9.1 91020 9.5 39080 9.1 691300 6349679 53
2020-12-15 9.3 9.27 -0.17 9.13 9.3 9.13 93020 9.5 66130 9.1 44044 408099 28
2020-12-14 9.3 9.3 0 9.3 9.5 9.25 94230 9.5 74730 9.25 586064 5450046 171
2020-12-13 9.45 9.3 -0.15 9.3 9.32 9.27 72180 9.55 63780 9.26 193740 1802018 51
2020-12-10 9.26 9.45 0.09 9.35 9.5 9.3 63770 9.6 55680 9.21 96336 910578 24
2020-12-09 9.51 9.26 -0.01 9.5 9.69 9.25 87770 9.69 67180 9.21 18744079 173580059 210
2020-12-08 9.21 9.51 0.39 9.6 9.6 9.4 105835 9.69 63550 9.1 147111 1398749 58
2020-12-07 9.2 9.21 0.14 9.34 9.5 9.2 99560 9.6 64690 9.1 2370974 21833960 56
2020-12-06 9.41 9.2 -0.2 9.21 9.5 9.11 39437 9.45 55140 9.1 171446 1576637 47
2020-12-03 9.36 9.41 0.04 9.4 9.46 9.15 54560 9.5 57140 9.1 22638 212928 18
2020-12-02 9.56 9.36 -0.41 9.15 9.5 9 93090 9.5 1000 8.75 127745 1195939 56
2020-12-01 9.56 9.56 -0.03 9.53 9.7 9.5 84090 9.75 23071 9.5 969678 9270065 78
2020-11-30 9.65 9.56 -0.23 9.42 9.6 9.42 69360 9.7 31035 9.5 52695 503541 20
2020-11-29 9.62 9.65 -0.02 9.6 9.8 9.55 54157 9.79 41565 9.55 101190 976292 31
2020-11-26 9.71 9.62 -0.01 9.7 9.7 9.56 39887 9.74 17947 9.55 112873 1085879 30
2020-11-25 9.67 9.71 0.03 9.7 9.82 9.6 53248 9.74 10946 9.55 170805 1658832 64
2020-11-24 9.5 9.67 0.2 9.7 9.8 9.5 64706 9.78 13323 9.55 61306 592899 40
2020-11-23 9.5 9.5 0 9.5 9.73 9.41 69885 9.8 24931 9.41 5820145 55290568 213
2020-11-22 9.52 9.5 -0.02 9.5 9.5 9.49 73885 9.89 4825 9.3 2040765 19387264 31
2020-11-19 9.51 9.52 0.04 9.55 9.8 9.51 73476 9.79 5675 9.5 2637484 25107213 67
2020-11-18 9.33 9.51 0.46 9.79 9.86 9.4 22526 9.8 15355 9.5 7198700 68493076 226
2020-11-17 9.17 9.33 0.23 9.4 9.5 9.14 16608 9.76 15505 9.4 11237236 104855423 490
2020-11-16 9.16 9.17 0.04 9.2 9.25 9.16 32105 9.35 4896 9.13 3135125 28753189 93
2020-11-15 9.24 9.16 -0.1 9.14 9.35 9.13 29993 9.35 1261 9.13 23686 217051 24
2020-11-12 9.18 9.24 0.04 9.22 9.32 9.22 17303 9.32 1202 9 25000 231100 9
2020-11-11 9.11 9.18 0.19 9.3 9.47 9.05 42099 9.35 1202 9 3978833 36530475 788
2020-11-10 9.05 9.11 0.06 9.11 9.25 9.05 6042 9.29 1577 8.86 4434 40415 9
2020-11-09 9.05 9.05 0 9.05 9.49 8.99 6042 9.22 62 8.35 1915536 17329106 123
2020-11-08 9.05 9.05 0.04 9.09 9.09 9.09 7519 9.2 62 8.35 300 2727 1
2020-11-05 9.05 9.05 0.04 9.09 9.09 9 7222 9.2 5062 8.35 2065 18585 3
2020-11-04 9.05 9.05 0 9.05 9.06 9.05 9222 9.2 10062 8.62 746755 6758148 7
2020-11-03 9.05 9.05 0 9.05 9.06 9.05 8614 9.17 10062 8.62 102311 925914 18
2020-11-02 9.03 9.05 0.02 9.05 9.05 9 7499 9.18 15062 8.62 1056698 9563061 62
2020-11-01 9.03 9.03 -0.27 8.76 8.77 8.76 19275 9.2 15002 8.62 1000 8765 2
2020-10-28 8.96 9.03 0.14 9.1 9.1 8.92 16875 9.36 10002 8.62 20068 181132 13
2020-10-27 8.91 8.96 -0.01 8.9 9.34 8.9 19912 9.18 18065 8.91 21588 193460 20
2020-10-26 9.01 8.91 0.24 9.25 9.25 8.9 17345 9.29 4933 8.9 3446 30704 10
2020-10-25 9 9.01 0 9 9.45 8.6 15845 9.29 4502 8.82 70601 636035 33
2020-10-22 9.06 9 -0.25 8.81 9 8.8 17950 9.08 3002 8.35 440702 3964703 29
2020-10-21 9.14 9.06 0.03 9.17 9.17 8.91 21447 9.3 13752 8.95 7570 68578 9
2020-10-20 9.26 9.14 -0.05 9.21 9.29 9.11 28005 9.3 15252 8.56 42010 383977 26
2020-10-19 9.23 9.26 0.03 9.26 9.42 9.16 18005 9.45 23049 9.18 55021 509491 20
2020-10-18 9.21 9.23 0.05 9.26 9.3 9.14 10208 9.5 16477 9.11 27964 258002 14
2020-10-15 9.24 9.21 -0.12 9.12 9.34 9.12 9515 9.34 16477 9.11 23100 212848 12
2020-10-14 9.25 9.24 -0.13 9.12 9.3 9.11 9750 9.5 16250 9.11 658197 6082421 88
2020-10-13 9.3 9.25 0 9.3 9.35 9.25 13169 9.5 10700 9.2 1614668 14940656 50
2020-10-12 9.48 9.3 -0.13 9.35 9.49 9.25 12837 9.5 8700 9.2 63874 593912 28
2020-10-11 9.55 9.48 -0.24 9.31 9.65 9.31 23634 9.77 5000 9.25 39920 378613 22
2020-10-07 9.55 9.55 -0.05 9.5 9.55 9.5 7635 9.73 3548 9.45 1551700 14817677 27
2020-10-06 9.54 9.55 0.01 9.55 9.84 9.55 9635 9.78 5650 9.5 2133055 20370708 45
2020-10-05 9.89 9.54 -0.33 9.56 10.13 9.5 5101 10.09 2380 9.25 83725 799032 42
2020-10-04 9.47 9.89 0.18 9.65 10 9.5 3155 10.17 12830 9.5 170349 1684688 95
2020-10-01 9.28 9.47 0 9.28 9.5 9.28 32006 9.5 800 9.12 8060 76325 9
2020-09-30 9.2 9.28 0.27 9.47 9.59 9.25 31011 9.5 1500 9.19 38621 358556 14
2020-09-29 9.18 9.2 0.07 9.25 9.27 9.2 45930 9.45 2600 9.12 2325575 21398773 22
2020-09-28 9.16 9.18 -0.01 9.15 9.3 9.15 89179 9.9 2600 9.12 54742 502645 22
2020-09-27 9.55 9.16 -0.3 9.25 9.41 9.1 38919 9.9 1100 9.02 83625 765744 23
2020-09-24 9.6 9.55 -0.12 9.48 9.56 9.46 20250 9.95 4297 9.32 1021107 9748386 41
2020-09-23 9.93 9.6 -0.33 9.6 9.96 9.6 25064 9.95 26402 9.53 3057500 29356118 116
2020-09-22 9.9 9.93 -0.11 9.79 9.99 9.79 21814 10.2 2297 9.32 145872 1448998 29
2020-09-21 9.89 9.9 0.01 9.9 10 9.82 21814 10 4297 9.5 425746 4213238 72
2020-09-20 9.9 9.89 -0.3 9.6 9.9 9.6 2064 10.38 22902 9.61 26298 260075 10
2020-09-17 9.94 9.9 -0.03 9.91 10.19 9.9 22956 10.29 2797 9.5 8674 85892 9
2020-09-16 10.11 9.94 -0.11 10 10.1 9.9 29706 10.29 8897 9.9 3995 39699 8
2020-09-15 10.11 10.11 -0.19 9.92 10 9.92 29785 10.1 29123 9.9 2467 24590 4
2020-09-14 10.01 10.11 -0.1 9.91 10.3 9.8 37996 10.29 29123 9.9 28865 291769 19
2020-09-13 9.99 10.01 -0.09 9.9 10.25 9.9 8000 10.5 5297 9.32 123709 1238695 16
2020-09-10 9.6 9.99 0.4 10 10 9.71 2181 10.2 5297 9.32 31953 319186 15
2020-09-09 9.69 9.6 -0.09 9.6 9.99 9.3 28000 9.9 24245 9.43 3166824 30402529 37
2020-09-08 9.99 9.69 0 9.99 10 9.51 31500 9.9 32497 9.51 17421 168761 14
2020-09-02 10.55 10.49 -0.35 10.2 10.5 10.16 12105 10.75 0 0 374511 3927783 38
2020-09-01 10.86 10.55 -0.31 10.55 10.95 10.35 1200 10.75 20000 10.25 42408 447265 32
2020-08-31 11.14 10.86 -0.49 10.65 11.1 10.6 1185 11.8 20000 10.25 249169 2705363 93
2020-08-30 11.08 11.14 0.02 11.1 11.35 11 15140 11.49 97 10.75 947244 10549309 182
2020-08-27 10.24 11.08 0.86 11.1 11.26 10.57 0 0 19057 11.03 528733 5857081 216
2020-08-26 9.59 10.24 0.95 10.54 10.54 9.61 0 0 17797 9.35 782597 8014222 159
2020-08-25 9.51 9.59 0.1 9.61 9.75 9.55 35713 9.8 22797 9.61 330971 3175605 111
2020-08-24 9.46 9.51 0.05 9.51 9.65 9.5 20965 9.8 24525 9.45 32435 308480 37
2020-08-23 9.26 9.46 0.29 9.55 9.59 9.3 29252 9.8 12141 9.35 302500 2862617 71
2020-08-19 9.25 9.26 0.12 9.37 9.69 9.25 26772 9.67 3624 9.31 1406763 13028858 40
2020-08-18 9.35 9.25 -0.1 9.25 9.35 9.21 42072 9.4 6141 9.1 751750 6953721 4
2020-08-17 9.2 9.35 0.01 9.21 9.45 9.15 33622 9.5 3641 9.1 1808227 16905013 22
2020-08-16 9.3 9.2 -0.12 9.18 9.23 9.18 36397 9.45 1641 9.1 8447 77756 18
2020-08-13 9.3 9.3 0.05 9.35 9.48 9.32 32929 9.59 1641 9.1 1588 14821 4
2020-08-12 9.32 9.3 -0.02 9.3 9.68 9.25 42522 9.59 17876 9.25 1115550 10374963 100
2020-08-11 9.33 9.32 0.02 9.35 9.35 9.26 52841 9.35 19641 9.25 30771 286804 25
2020-08-10 9.38 9.33 -0.08 9.3 9.4 9.3 42710 9.5 15891 9.26 29245 272776 20
2020-08-09 9.51 9.38 -0.19 9.32 9.55 9.3 27455 9.59 18161 9.32 30255 283795 16
2020-08-06 9.57 9.51 -0.07 9.5 9.69 9.47 23567 9.59 1661 9.21 30280 288024 18
2020-08-05 9.57 9.57 0.02 9.59 9.92 9.55 24690 9.9 5576 9.52 488474 4674723 22
2020-08-04 9.3 9.57 0.4 9.7 9.85 9.45 9945 9.84 3126 9.3 354506 3391817 120
2020-07-29 9.3 9.3 0 9.3 9.46 9.3 16295 9.47 3000 9.02 512736 4770295 35
2020-07-28 9.25 9.3 0.15 9.4 9.4 9.11 34790 9.45 4809 9.1 960884 8936322 28
2020-07-27 9.16 9.25 0.04 9.2 9.25 9.2 38034 9.45 3000 8.8 1166169 10786987 23
2020-07-26 9.16 9.16 0.09 9.25 9.25 9.12 28690 9.35 5200 9.01 12827 117509 18
2020-07-22 9.12 9.16 0.03 9.15 9.33 9.11 25530 9.45 3000 8.8 155277 1421818 12
2020-07-21 9.2 9.12 0 9.2 9.21 9.1 37200 9.37 3000 8.8 276427 2520269 31
2020-07-20 9.12 9.2 0.08 9.2 9.25 9.15 32960 9.45 4500 9.02 50420 463759 26
2020-07-19 9.14 9.12 -0.03 9.11 9.49 9.1 33028 9.45 2500 9.02 58518 533754 24
2020-07-16 9.12 9.14 0.08 9.2 9.2 9.1 14249 9.75 2750 9.02 18878 172483 17
2020-07-15 9.11 9.12 0.09 9.2 9.42 9 9724 9.49 4350 9.02 2421715 22082890 258
2020-07-14 9.16 9.11 0.14 9.3 9.57 9.1 5364 9.74 18000 9.1 2980917 27152416 169
2020-07-13 9.72 9.16 -0.27 9.45 9.92 9.1 2424 9.74 22582 9.2 4152082 38015502 251
2020-07-12 9.1 9.72 0.7 9.8 9.92 9.4 5879 9.93 8510 9.6 69701 677659 57
2020-07-09 9.84 9.1 -0.74 9.1 9.75 9.1 22490 9.75 0 0 3547860 32294314 54
2020-07-08 10.05 9.84 -0.35 9.7 10.02 9.7 27242 9.75 6141 9.62 35835 352470 36
2020-07-07 10.07 10.05 -0.17 9.9 10.2 9.88 4553 10.29 8656 9.62 158871 1596675 86
2020-07-06 9.98 10.07 0.09 10.07 10.35 9.92 6797 10.45 5589 9.91 92002 926224 73
2020-07-05 9.9 9.98 0 9.9 10.1 9.86 20965 10 2400 9.51 225305 2249279 74
2020-06-30 10.01 9.9 -0.28 9.73 9.98 9.71 3180 10.29 3400 9.75 568856 5629391 69
2020-06-29 9.44 10.01 0.37 9.81 10.3 9.5 876 10.29 400 9.51 261262 2616467 114
2020-06-28 9.15 9.44 0.35 9.5 9.5 9.2 1500 9.75 12448 9.2 37600 355031 79
2020-06-25 9.13 9.15 0.12 9.25 9.44 8.9 23620 9.3 2701 8.82 983615 8997086 22
2020-06-24 9.3 9.13 -0.1 9.2 9.44 8.9 30330 9.44 5635 8.9 76544 699146 157
2020-06-23 9.3 9.3 0.1 9.4 9.4 9.21 31330 9.44 891 9.21 1210 11352 4
2020-06-22 9.33 9.3 -0.13 9.2 9.3 9.15 31430 9.4 2701 9.1 2230776 20745131 26
2020-06-21 9.49 9.33 -0.29 9.2 9.49 9.07 11630 9.2 701 9.07 61299 571884 14
2020-06-18 9.35 9.49 0.15 9.5 9.5 9.35 8130 10 800 9.07 20809 197395 12
2020-06-17 9.35 9.35 0.14 9.49 9.49 9.49 8030 10 6800 9.07 2001 18989 2
2020-06-16 9.35 9.35 0.14 9.49 9.49 9.49 8430 10 800 9.07 2200 20878 2
2020-06-15 9.48 9.35 -0.13 9.35 9.49 9.31 10955 10 800 9.07 604203 5649817 28
2020-06-14 9.5 9.48 -0.2 9.3 9.5 9.3 4575 10 1800 9.07 17850 169139 16
2020-06-11 9.5 9.5 -0.01 9.49 9.5 9.47 4680 10.25 800 9.07 4134139 39274312 60
2020-06-10 9.83 9.5 -0.34 9.49 10 9.49 10016 10.25 3015 9.41 1852789 17597540 61
2020-06-09 9.7 9.83 0.2 9.9 9.95 9.6 9586 10.25 3285 9.5 23563 231606 11
2020-06-08 10.02 9.7 -0.32 9.7 9.72 9.6 3493 10.25 2300 9.5 499939 4848606 59
2020-06-07 9.8 10.02 -0.18 9.62 10.25 9.62 8900 9.85 1050 9.07 44785 448627 31
2020-06-04 9.35 9.8 0.65 10 10 9.5 425 10.28 1250 9.3 207000 2028478 38
2020-06-03 9.35 9.35 0.25 9.6 9.6 9.3 17496 9.79 9650 9.3 567323 5303460 43
2020-06-02 9.07 9.35 0.38 9.45 9.5 9.3 2750 9.79 8000 9.15 150277 1404366 35
2020-05-31 9.31 9.04 -0.11 9.2 9.3 9 18020 9.2 1500 8.8 1021844 9239227 161
2020-05-17 9.51 9.57 -0.01 9.5 9.7 9.5 19520 9.85 3200 9 105360 1008522 10
2020-05-14 9.96 9.51 -0.46 9.5 9.9 9.5 11950 9.79 0 0 47100 448051 10
2020-05-13 10.09 9.96 -0.09 10 10 9.7 15350 10.25 1000 9.1 27370 272644 15
2020-05-12 10.11 10.09 -0.21 9.9 11.02 9.9 19276 10.25 150 9.8 1166475 11765375 54
2020-05-11 10.19 10.11 -0.12 10.07 10.25 10.01 3896 10.15 28150 10.05 4200 42464 5
2020-05-10 10.03 10.19 0.08 10.11 10.25 10 4416 10.25 10150 9.8 319186 3252692 10
2020-05-07 10.14 10.03 -0.14 10 10.1 10 901 10.25 10000 9.13 105868 1061773 38
2020-05-06 10.01 10.14 0.09 10.1 10.45 10.1 7954 10.2 590 9.06 24577 249288 14
2020-05-05 10.01 10.01 0 10.01 10.15 10.01 5984 10.14 590 9.06 2910 29259 4
2020-05-04 10 10.01 0 10 10.1 10 3129 10.29 590 9.06 78400 784423 12
2020-05-03 10.05 10 -0.05 10 10.2 10 2100 10.45 34145 10 1570875 15712020 26
2020-04-30 10 10.05 0.05 10.05 10.11 10.03 4116 10.3 590 9.02 9495 95448 10
2020-04-29 10.02 10 -0.02 10 10.01 10 8305 10.3 590 9.02 22750 227602 14
2020-04-28 10.01 10.02 0 10.01 10.1 10 9455 10.3 7350 10 203829 2041523 33
2020-04-27 10.17 10.01 -0.16 10.01 10.15 10 5316 10.45 0 0 254573 2547362 39
2020-04-26 10 10.17 0.14 10.14 10.47 10.02 4816 10.45 0 0 25100 255305 28
2020-04-23 10 10 0.01 10.01 10.25 9.9 15926 10.29 0 0 530845 5308943 56
2020-04-22 10.2 10 -0.21 9.99 10 9.9 6925 10.15 0 0 1077554 10774691 49
2020-04-21 10.2 10.2 -0.12 10.08 10.2 10 1346 10.29 1624 10 1005184 10250788 11
2020-04-16 10.2 10.2 0 10.2 10.2 10.1 2496 10.29 2005 10.1 555770 5668686 20
2020-04-15 10.02 10.2 0.08 10.1 10.29 10.1 3400 10.29 5406 10.1 47937 489068 41
2020-04-14 10 10.02 0.01 10.01 10.19 9.95 3080 10.15 7870 10 620281 6212496 66
2020-04-13 10.06 10 -0.15 9.91 10.25 9.9 1050 10.92 2382 9.88 273611 2735439 79
2020-04-12 9.94 10.06 0.11 10.05 10.25 9.86 6224 10.92 55438 9.88 481014 4837013 106
2020-04-09 10.01 9.94 -0.41 9.6 10 9.5 5640 10 50000 9.03 1070784 10640079 58
2020-04-08 9.99 10.01 0.01 10 10.25 9.85 1290 10.25 50700 9.53 253206 2534242 57
2020-04-07 9.33 9.99 0.92 10.25 10.25 9.5 0 0 65600 9.51 1339310 13386221 140
2020-04-06 9.28 9.33 0.22 9.5 9.65 9.13 253710 9.7 68000 9.2 653703 6099129 128
2020-04-05 8.61 9.28 0.86 9.47 9.47 8.99 0 0 85050 9 247731 2298121 97
2020-04-02 7.83 8.61 0.78 8.61 8.61 8.46 0 0 3850 8.61 4928952 42437945 131
2020-04-01 8.62 7.83 -0.42 8.2 8.65 7.76 500 9.43 977813 8.2 1556343 12187848 125
2020-03-31 9.57 8.62 -0.95 8.62 9 8.62 23695 9.43 0 0 2699453 23276226 98
2020-03-30 9.57 9.57 0.12 9.69 9.69 8.62 2654 10.5 10540 8.8 1048 9599 5
2020-03-29 9.7 9.57 -0.26 9.44 9.7 9.44 2710 10.47 0 0 7180 68698 12
2020-03-26 9.7 9.7 0 9.7 10 9.7 210 10.47 0 0 100225 972186 5
2020-03-25 9.71 9.7 -0.01 9.7 9.95 9.7 0 0 1100 8.75 780540 7572260 48
2020-03-24 10.77 9.71 -1.07 9.7 10.2 9.7 100 11.45 0 0 2972077 28850293 95
2020-03-23 11.15 10.77 -1.1 10.05 11.15 10.05 33120 10.75 100 10.04 587846 6331328 38
2020-03-22 11.7 11.15 -1.17 10.53 11.4 10.53 250 12.74 0 0 305260 3402283 10
2020-03-19 12.99 11.7 -1.29 11.7 11.7 11.7 1297 13.98 0 0 320460 3749381 27
2020-03-18 12.99 12.99 -1.29 11.7 11.7 11.7 53911 11.7 0 0 100 1170 1
2020-03-17 12.99 12.99 -1.29 11.7 11.7 11.7 3911 11.7 0 0 94 1100 1
2020-03-16 12.99 12.99 -1 11.99 11.99 11.7 13500 12.99 94 11.7 1486 17401 4
2020-03-15 12.99 12.99 1.21 14.2 14.2 14.2 0 0 1189 11.7 1 14 1
2020-03-11 13 12.99 -0.06 12.94 12.99 12.94 91700 12.92 1683 12.55 18645 242174 2
2020-03-10 13.93 13 -0.93 13 13 12.99 90387 12.99 0 0 39940 519086 4
2020-03-09 13.93 13.93 -1.39 12.54 13 12.54 102628 13.5 0 0 1010 12723 3
2020-03-08 13.93 13.93 -13.93 0 0 0 52628 13.94 593 13 0 0 0
2020-03-05 13.93 13.93 -13.93 0 0 0 156228 13.94 1593 13 0 0 0
2020-03-04 13.95 13.93 -0.01 13.94 13.94 13.5 87725 13.94 593 13 13195 183744 3
2020-03-03 13.95 13.95 0 13.95 13.95 13.95 65684 13.99 500 12.57 230000 3208500 5
2020-03-02 13.95 13.95 -13.95 0 0 0 66684 13.99 500 12.57 0 0 0
2020-03-01 13.95 13.95 -0.95 13 13.99 13 65684 13.99 20440 13 1560 21765 7
2020-02-27 13.95 13.95 0 13.95 13.95 13.95 52184 13.99 1000 12.57 60049 837684 4
2020-02-26 13.95 13.95 -13.95 0 0 0 68184 13.99 0 0 0 0 0
2020-02-12 13.85 13.85 0 13.85 14.84 13.8 16497 14.84 10856 13.76 270102 3741600 13
2020-02-11 13.85 13.85 0 13.85 14.5 13.75 19999 14.3 10856 13.76 1257716 17419080 20
2020-02-10 13.85 13.85 0 13.85 14.49 13.85 35999 14.4 13893 13.71 1728150 23935026 17
2020-02-09 13.85 13.85 0 13.85 14.83 13.85 97999 14.5 14393 13.86 83003 1149594 2
2020-02-06 13.85 13.85 0 13.85 14.84 13.75 97999 14.5 13893 13.71 3713801 51435766 21
2020-01-16 14.8 14.8 -14.8 0 0 0 40200 14.8 0 0 0 0 0
2020-01-15 14.8 14.8 0 14.8 14.99 14.8 35545 14.8 0 0 936094 13854201 4
2020-01-14 14.8 14.8 0 14.8 14.97 14.8 5620 15 0 0 1722621 25494793 16
2020-01-13 14.99 14.8 -0.19 14.8 14.8 14.8 5820 14.97 0 0 11281 166959 1
2019-12-12 13.53 13.53 -0.05 13.48 14.5 13.48 4000 13.48 2000 12.6 51430 695843 9
2019-12-11 13.85 13.53 0.03 13.88 13.9 13.5 10900 15.15 3400 13.15 644161 8713089 17
2019-12-10 13.91 13.85 -0.11 13.8 13.9 13.8 11989 13.9 2720 13.15 120939 1675004 16
2019-12-09 13.91 13.91 -0.01 13.9 14 13.9 12913 13.9 2300 13 902 12540 6
2019-12-08 14 13.91 0.85 14.85 14.85 13.9 10800 14.85 3832 13.9 4698 65361 7
2019-12-05 13.8 14 0.68 14.48 14.87 14 4600 14 6900 13.9 374992 5249894 13
2019-12-04 13.83 13.8 0.17 14 14.97 13.8 600 14.89 44320 13.8 1139210 15723514 31
2019-12-03 14.73 13.83 -0.93 13.8 15.48 13.8 3482 15.49 1150 13.6 1263705 17471396 26
2019-12-02 14.73 14.73 0.77 15.5 15.5 15.5 8482 14.5 8595 13.6 100 1550 1
2019-12-01 14.73 14.73 0.21 14.94 14.94 14.94 5500 14.5 7595 13.3 100 1494 1
2019-11-28 14 14.73 1 15 15 14 0 0 8580 13.2 11200 165000 10
2019-11-27 14.49 14 -0.49 14 14 14 800 15 8810 13.15 100000 1400000 3
2019-11-26 15 14.49 -0.5 14.5 14.5 13.55 18800 15.4 3320 13.6 375055 5435740 7
2019-11-25 15 15 0 15 15 15 22055 15 5500 14.41 1156771 17351565 9
2019-11-24 15.57 15 -0.57 15 15 15 22090 15 5500 14.41 3765 56475 3
2019-11-21 15.57 15.57 -0.57 15 15.01 15 25855 15 5500 14.41 1203 18047 3
2019-11-20 15.57 15.57 -0.39 15.18 15.18 15.18 22055 15.2 5865 14.41 200 3036 1
2019-11-19 15.52 15.57 -0.51 15.01 15.58 15 22055 15.2 5865 14.41 347627 5413209 9
2019-11-18 15.52 15.52 -15.52 0 0 0 22055 15.6 5650 15 0 0 0
2019-11-17 15.5 15.52 0.06 15.56 15.56 15.49 12055 15.5 5500 14.41 10000 155165 4
2019-11-14 15 15.5 0.5 15.5 15.5 15.5 8000 16.25 5500 14.41 10701 165866 6
2019-11-13 15.18 15 -0.18 15 15 15 1 15.5 6500 14.41 326565 4898475 18
2019-11-12 15.18 15.18 -15.18 0 0 0 18001 15.5 5500 14.41 0 0 0
2019-11-11 15.18 15.18 0.32 15.5 15.5 15.5 18001 15.5 5500 14.41 148 2294 1
2019-11-07 15.15 15.18 0 15.15 15.5 15.15 10000 16.5 5500 14.41 31160 473004 3
2019-11-06 15 15.15 0 15 15.3 15 10000 16.5 8500 14.8 10000 151500 8
2019-11-05 15.5 15 -0.5 15 15.1 15 31720 16.5 4000 14.8 107950 1619365 11
2019-11-04 15.5 15.5 -15.5 0 0 0 31720 16.5 4000 14.8 0 0 0
2019-11-03 15.5 15.5 0 15.5 15.5 15.5 31570 16.5 4000 14.8 3000 46500 1
2019-10-31 15.5 15.5 0 15.5 15.5 15.2 31570 16.5 4000 14.8 860120 13331817 15
2019-10-30 15.5 15.5 -15.5 0 0 0 37422 15.9 4000 14.8 0 0 0
2019-10-29 15.52 15.5 -0.02 15.5 15.5 15.5 37422 15.9 4000 14.8 5102 79081 2
2019-10-28 15.5 15.52 0.01 15.51 15.8 15.5 37571 15.9 4000 14.8 140470 2180049 12
2019-10-27 15.5 15.5 0 15.5 15.5 15.5 47571 15.9 4000 14.8 10000 155000 1
2019-10-24 16 15.5 -0.5 15.5 15.9 15.5 47636 15.9 4000 14.8 200012 3100193 5
2019-10-23 16 16 -16 0 0 0 47648 15.9 4000 14.8 0 0 0
2019-10-22 16 16 -16 0 0 0 41784 16 4000 14.8 0 0 0
2019-10-21 16 16 -16 0 0 0 41635 16 4000 14.8 0 0 0
2019-10-20 16 16 -16 0 0 0 41635 16 4000 14.8 0 0 0
2019-10-17 15.96 16 0.04 16 16 16 40865 16 4000 14.8 7143 114288 1
2019-10-16 15 15.96 0.96 15.96 15.96 15.86 10000 16 3760 14.55 2857 45586 2
2019-10-15 15.71 15 -0.71 15 15 15 13721 15.86 3500 14.36 14840 222600 1
2019-10-14 15.71 15.71 -1.01 14.7 14.7 14.7 13600 16 3500 14.36 30 441 1
2019-10-13 15.71 15.71 -1.44 14.27 15.25 14.27 13600 16 3500 14.36 150 2258 2
2019-10-10 15.7 15.71 0 15.7 16 15.7 63600 16 3120 15.25 21539 338310 10
2019-10-09 15.6 15.7 0.1 15.7 15.7 15.7 63600 16 6170 15.25 3742 58749 1
2019-10-08 15.6 15.6 0 15.6 15.6 15.6 53600 16.5 4670 15.25 475296 7414619 15
2019-10-07 15.6 15.6 -15.6 0 0 0 53600 16.5 5700 15.13 0 0 0
2019-10-03 15.6 15.6 0 15.6 15.6 15.6 53600 16.5 4400 15 11710 182676 2
2019-10-02 16.99 15.6 -1.39 15.6 15.71 15.6 75126 16.5 2300 15.31 1381082 21545055 14
2019-10-01 16.99 16.99 -16.99 0 0 0 74526 16.5 2000 15.31 0 0 0
2019-09-30 16.95 16.99 -0.5 16.45 17 16.45 120545 16.5 2001 15.31 24532 416871 4
2019-09-29 16.95 16.95 -16.95 0 0 0 712 16.98 1 15.26 0 0 0
2019-09-26 16.95 16.95 -16.95 0 0 0 465 16.98 218 15.35 0 0 0
2019-09-25 16.76 16.95 0.23 16.99 16.99 16 465 17.3 0 0 17000 288225 10
2019-09-24 16.76 16.76 -16.76 0 0 0 1310 16.88 0 0 0 0 0
2019-09-22 16.76 16.76 -16.76 0 0 0 1110 16.48 0 0 0 0 0
2019-09-18 15.74 16.76 -0.23 15.51 17 14.17 0 0 1234 14.25 1469220 24628367 33
2019-09-17 17.35 15.74 -1.15 16.2 16.8 15.62 8422 15.62 0 0 125169 1970290 29
2019-09-15 17.35 17.35 -17.35 0 0 0 4612 17 200 15.85 0 0 0
2019-09-12 16.43 17.35 -0.33 16.1 18 16.1 6565 17 201 15.85 221185 3837133 12
2019-09-11 16.27 16.43 -0.27 16 16.99 16 0 0 230 15.85 986047 16200201 43
2019-09-10 17.19 16.27 -1.19 16 16.5 16 1000 17.95 380 15.85 13165 214140 8
2019-09-09 17.4 17.19 -0.12 17.28 17.28 17 1165 17.95 30 15.7 7500 128900 2
2019-09-08 17.4 17.4 -0.23 17.17 17.4 17.17 1165 17.95 30 15.7 1086 18666 2
2019-09-05 17 17.4 0.4 17.4 17.4 17.4 1165 17.95 330 16.1 30000 522000 2
2019-08-25 18.44 17.95 -0.74 17.7 18 17.7 4993 17.7 0 0 3253 58405 4
2019-08-22 18.09 18.44 -0.08 18.01 18.5 18 500 18.99 165 17.7 23299 429588 9
2019-08-21 19.69 18.09 -1.54 18.15 18.15 18 500 18.99 24 18.15 6160 111407 21
2019-08-20 18.24 19.69 0.11 18.35 19.99 18.35 500 19.99 2098 18 12222 240696 5
2019-08-19 18.24 18.24 -18.24 0 0 0 0 0 1098 17.75 0 0 0
2019-08-18 18.9 18.24 -0.9 18 18.25 18 100 20.75 1348 17.82 69348 1264951 4
2019-08-15 18.5 18.9 0.4 18.9 18.9 18.9 0 0 1098 17.75 6250 118125 2
2019-08-15 18.5 18.9 0.4 18.9 18.9 18.9 0 0 1098 17.75 6250 118125 2
2019-08-15 18.5 18.9 0.4 18.9 18.9 18.9 0 0 1098 17.75 6250 118125 2
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-08 19 19 0 19 19 19 0 0 1098 17.75 5000 95000 1
2019-08-07 19 19 -19 0 0 0 350 20.9 1098 17.75 0 0 0
2019-08-06 18.97 19 0.03 19 19 19 100 20.8 1098 17.75 4953 94107 9
2019-08-05 19 18.97 0 19 19 18 250 20.9 1098 17.75 79390 1506410 20
2019-08-04 19 19 -19 0 0 0 0 0 1098 17.75 0 0 0
2019-08-01 19 19 -19 0 0 0 0 0 1098 17.75 0 0 0
2019-08-01 19 19 -19 0 0 0 0 0 1098 17.75 0 0 0
2019-08-01 19 19 -19 0 0 0 0 0 1098 17.75 0 0 0
2019-07-25 18.98 19 0.02 19 19 19 0 0 1098 17.75 163620 3108780 10
2019-07-24 18.98 18.98 0 18.98 18.98 18.98 42066 19 1198 17.76 205540 3901149 1
2019-07-22 19.01 18.98 -0.03 18.98 18.98 18.98 42166 19 1198 17.76 52207 990889 10
2019-07-21 19.01 19.01 -0.01 19 19 19 42166 19 1198 17.76 135 2565 1
2019-07-18 19 19.01 0 19 19.5 19 0 0 1098 17.75 447628 8509613 11
2019-07-18 19 19.01 0 19 19.5 19 0 0 1098 17.75 447628 8509613 11
2019-07-18 19 19.01 0 19 19.5 19 0 0 1098 17.75 447628 8509613 11
2019-06-27 19.99 20.09 0.01 20 21 20 0 0 100 19 392314 7881280 12
2019-06-27 19.99 20.09 0.01 20 21 20 0 0 100 19 392314 7881280 12
2019-06-24 20 20 -20 0 0 0 5100 20 0 0 0 0 0
2019-06-23 19 20 1 20 20 20 5100 20 1000 17.55 3000 60000 1
2019-06-20 19 19 0 19 19 19 3000 20 1000 17.55 702365 13344935 1
2019-06-20 19 19 0 19 19 19 3000 20 1000 17.55 702365 13344935 1
2019-06-20 19 19 0 19 19 19 3000 20 1000 17.55 702365 13344935 1
2019-06-13 20 20 0 20 20 19.99 0 0 1500 18.25 2000 39997 2
2019-06-12 20 20 0 20 20 20 100 22 1500 18.25 219000 4380000 9
2019-06-11 20 20 -20 0 0 0 100 22 1500 18.25 0 0 0
2019-06-10 20 20 0 20 20 20 100 22 2120 18.26 12903 258060 7
2019-06-09 20 20 -20 0 0 0 100 22 1500 18.11 0 0 0
2019-06-03 20 20 -20 0 0 0 100 22 1550 18.11 0 0 0
2019-06-02 20 20 -20 0 0 0 100 22 1550 18.11 0 0 0
2019-05-30 20 20 0.2 20.2 20.2 20.2 0 0 1550 18.11 300 6060 1
2019-05-23 20 20 0 20 20 20 100 22 2100 19 145337 2906740 6
2019-05-22 20 20 0 20 20 20 100 22 2600 19 245397 4907940 6
2019-05-21 20.01 20 -0.01 20 20 20 100 22 1600 19 134562 2691240 5
2019-05-20 20.01 20.01 -20.01 0 0 0 100 22 1550 19 0 0 0
2019-05-19 20.01 20.01 -20.01 0 0 0 100 22 1050 19 0 0 0
2019-05-16 20 20.01 0 20 20.5 19.98 100 22 1050 19 84474 1690696 7
2019-05-15 20 20 1 21 21 21 100 22 1050 19 150 3150 1
2019-05-14 20 20 0 20 20 20 100 22 1050 19 318443 6368860 26
2019-05-13 20 20 0 20 20 19.5 100 22 1000 18.01 1168050 23360300 27
2019-05-12 20 20 -20 0 0 0 10250 19.5 1220 18.1 0 0 0
2019-05-09 20 20 0 20 20 19.99 350 22 1000 18.01 166000 3319950 9
2019-05-06 20 20 -20 0 0 0 850 20 1000 18.1 0 0 0
2019-05-05 20 20 -20 0 0 0 350 22 1000 18.06 0 0 0
2019-05-02 20 20 0 20 20 19.99 350 22 1000 18.06 65789 1315760 5
2019-04-30 20 20 0 20 20 19.99 2350 19.99 1000 18.06 200000 3999999 27
2019-04-24 19.99 20 0.01 20 20 19.99 2860 19.99 1000 18.06 36608 732151 5
2019-04-23 19.99 19.99 -19.99 0 0 0 2100 21.75 1000 18 0 0 0
2019-04-22 20 19.99 0 20 20 18.01 2100 21.75 366 18.04 166859 3335207 20
2019-04-21 20 20 -20 0 0 0 100 21.97 0 0 0 0 0
2019-04-18 19.98 20 0.01 19.99 20 19.99 100 21.97 0 0 18169 363313 7
2019-04-17 19.69 19.98 0.3 19.99 20 19.95 0 0 300 17.8 39027 779850 10
2019-04-16 19 19.69 1 20 20 19 0 0 0 0 13906 273853 7
2019-04-15 20 19 -1 19 19.99 19 2100 22 0 0 348513 6621784 6
2019-04-14 20.01 20 -0.01 20 20 20 2100 22 0 0 13404 268080 17
2019-04-11 20.01 20.01 -0.01 20 20 20 2100 22 0 0 400 8000 1
2019-04-10 20.05 20.01 0.35 20.4 20.4 20 0 0 0 0 5331 106668 4
2019-04-03 20 20 0 20 20 20 2446 20.11 0 0 88448 1768960 2
2019-04-02 20 20 0 20 20 20 2396 20.11 0 0 74584 1491680 2
2019-04-01 19.96 20 0.04 20 20 19.99 2396 20.11 0 0 149078 2981419 6
2019-03-27 19 19.49 0.5 19.5 19.5 19 103272 19.99 250000 18.25 200130 3900947 12
2019-03-26 18.44 19 0.56 19 19.48 19 262296 19.49 250000 18.25 1180697 22433483 12
2019-03-25 19.8 18.44 -1.55 18.25 19.77 18.25 263572 19.49 0 0 107956 1990543 9
2019-03-24 19.8 19.8 -19.8 0 0 0 252838 19.78 0 0 0 0 0
2019-03-21 19.4 19.8 0.4 19.8 19.8 19.79 252272 19.78 0 0 33622 665560 5
2019-03-20 19.65 19.4 -0.65 19 19.79 19 3532 19.82 100 18 10145 196776 5
2019-03-19 19.82 19.65 -0.07 19.75 19.82 19 3532 19.82 100 18 30300 595388 10
2019-03-14 19.82 19.82 0 19.82 19.82 19.5 1976 21.5 100 18 280000 5548541 44
2019-03-11 18 19.57 1.8 19.8 19.8 18.2 0 0 0 0 3160 61851 11
2019-03-10 17.94 18 0.06 18 18 18 898 18.65 0 0 5474 98532 3
2019-02-27 17 17 0 17 17 17 150 17.75 1371 15.55 245460 4172820 17
2019-02-25 16.5 17 0.5 17 17 17 150 17.5 1371 15.55 5000 85000 1
2019-02-17 14.85 16.2 1.45 16.3 16.33 15.4 0 0 30 13.75 5229 84687 7
2019-02-14 15.2 14.85 0.2 15.4 15.4 13.69 536 15.6 30 13.75 19496 289550 12
2019-01-10 14 14 0.81 14.81 14.81 14 2370 15.35 0 0 1263680 17691781 18
2018-12-30 14 14 0 14 14 14 225 15.4 110 12.75 11855 165970 2
2018-12-27 14 14 0 14 14 13.99 225 15.4 110 12.75 1246275 17447820 50
2018-12-26 14 14 -14 0 0 0 725 14 390 12.75 0 0 0
2018-12-25 14 14 -14 0 0 0 400 14 390 12.6 0 0 0
2018-12-24 14 14 -14 0 0 0 180 14 480 13.01 0 0 0
2018-11-14 13.8 13.8 0.7 14.5 14.5 14.5 180 15.18 3596 13.81 279 4046 2
2018-11-13 13.8 13.8 0 13.8 14 13.8 180 15.18 3500 13.5 100000 1380028 25
2018-11-12 13.8 13.8 0 13.8 13.8 13.8 180 15.18 4810 13.46 99239 1369499 7
2018-11-11 13.8 13.8 0.04 13.84 13.84 13.84 180 15.18 560 12.42 1100 15224 3
2018-11-01 13.8 13.8 0.5 14.3 14.3 13.8 0 0 803 13.2 3470227 47889384 6
2018-10-31 13.83 13.8 -0.03 13.8 13.8 13.8 438 15.2 48 13.81 3070956 42379192 8
2018-10-30 13.83 13.83 0.17 14 14 13.2 200 15.2 761 13.02 2030 27156 2
2018-10-29 13.83 13.83 -13.83 0 0 0 200 15.2 761 13.02 0 0 0
2018-10-28 13.83 13.83 0.17 14 14 13.02 200 15.2 761 13.02 384 5151 2
2018-10-25 13.83 13.83 -13.83 0 0 0 200 15.2 991 13.02 0 0 0
2018-10-24 13.83 13.83 -13.83 0 0 0 200 15.2 991 13.02 0 0 0
2018-10-23 14 13.83 -0.17 13.83 13.85 13.83 0 0 991 13.02 2358 32621 4
2018-10-22 14 14 0 14 14 13.98 0 0 2542 13.83 37692 527687 14
2018-10-21 14 14 -14 0 0 0 50 14.3 51 12.86 0 0 0
2018-10-18 14 14 -14 0 0 0 50 14.3 0 0 0 0 0
2018-10-17 13 14 1 14 14 13.76 50 14.3 9247 13.01 77630 1086573 22
2018-10-16 13 13 0 13 13 13 4550 13.5 127 13.02 146574 1905462 5
2018-10-15 13 13 -13 0 0 0 2500 13.78 0 0 0 0 0
2018-10-14 13.82 13 -0.04 13.78 13.78 13 2530 14.99 0 0 2670 34712 8
2018-10-11 13.82 13.82 -0.82 13 13 13 4330 13 0 0 200 2600 1
2018-10-10 13.82 13.82 -13.82 0 0 0 2480 15.2 0 0 0 0 0
2018-10-09 14.75 13.82 -1.05 13.7 14 13.7 2480 14.99 0 0 2548177 35212140 21
2018-10-08 15.22 14.75 -0.47 14.75 14.75 13.7 31670 14.75 225 13.7 100200 1477740 2
2018-10-02 16.73 15.5 -1.23 15.5 15.5 15.48 7540 16.99 198 15.2 5150 79812 4
2018-10-01 16.73 16.73 -16.73 0 0 0 11540 15.5 0 0 0 0 0
2018-09-30 16.73 16.73 -1.67 15.06 15.06 15.06 9060 16.5 0 0 3312 49879 12
2018-09-13 18.41 18.41 0 18.41 18.41 18 50277 18.39 0 0 1079697 19877178 4
2018-09-12 18.41 18.41 -0.64 17.77 17.9 17.77 51063 18.4 1050 17.77 1000 17777 2
2018-09-10 18.41 18.41 -18.41 0 0 0 7797 18.41 2050 17.9 0 0 0
2018-09-09 18.41 18.41 -1.33 17.08 17.08 17.08 10057 18.4 1000 17.07 286 4885 1
2018-09-06 18.43 18.41 -0.04 18.39 18.42 18.39 34488 18.41 1060 17.07 1293195 23808653 10
2018-09-05 18.45 18.43 -0.02 18.43 18.43 17.07 50477 18.84 921 17.07 258129 4757142 3
2018-09-04 18.45 18.45 -18.45 0 0 0 50477 18.84 1050 17.07 0 0 0
2018-09-03 18.5 18.45 -0.05 18.45 18.5 17.5 7297 18.44 1000 17.07 40950 755386 13
2018-09-02 18.78 18.5 -0.28 18.5 18.5 18.5 7297 18.78 1285 17.47 21101 390369 6
2018-08-30 18.78 18.78 -18.78 0 0 0 1667 18.78 1610 17.47 0 0 0
2018-08-29 18.78 18.78 -18.78 0 0 0 65085 18.78 925 17.32 0 0 0
2018-08-28 18.78 18.78 -18.78 0 0 0 69829 18.78 925 17.32 0 0 0
2018-08-27 18.78 18.78 -18.78 0 0 0 69829 18.78 925 17.32 0 0 0
2018-08-26 18.78 18.78 -18.78 0 0 0 69829 18.78 925 17.32 0 0 0
2018-08-19 18.78 18.78 -18.78 0 0 0 69829 18.78 925 17.32 0 0 0
2018-08-15 18.78 18.78 -18.78 0 0 0 68716 18.78 2600 17.29 0 0 0
2018-08-12 18.84 18.84 -18.84 0 0 0 48478 19 2600 17.29 0 0 0
2018-08-02 18.84 18.84 -1.73 17.11 20.19 17.03 560 20 1039 17.02 1036 17804 4
2018-08-01 18.9 18.84 -1.65 17.25 18.9 17.25 418 20.2 0 0 61425 1157087 16
2018-07-31 18.9 18.9 -18.9 0 0 0 120 20.5 0 0 0 0 0
2018-07-30 18.9 18.9 -18.9 0 0 0 418 20.2 0 0 0 0 0
2018-07-29 18.9 18.9 -18.9 0 0 0 180 20.2 0 0 0 0 0
2018-07-24 18.61 18.79 0.19 18.8 18.8 18.75 918 19 0 0 6730 126454 3
2018-07-15 18.64 18.64 -18.64 0 0 0 6418 18.5 0 0 0 0 0
2018-07-12 18.5 18.64 0 18.5 19.15 18.5 418 18.99 880 17 21590 402340 7
2018-07-09 18.5 18.2 -0.3 18.2 18.2 18 298 20 880 17 138824 2526391 26
2018-07-08 18.5 18.5 -0.5 18 18 18 298 18.49 880 17 3065 55170 1
2018-07-05 18.5 18.5 -18.5 0 0 0 298 19.99 880 17 0 0 0
2018-07-03 18.5 18.5 -18.5 0 0 0 10298 18.5 970 18 0 0 0
2018-07-02 18.5 18.5 -18.5 0 0 0 10298 18.5 970 18 0 0 0
2018-06-28 18.5 18.5 -0.5 18 18.5 18 10298 18.5 90 18 1545735 28596053 3
2018-06-27 18.5 18.5 -0.9 17.6 17.6 17.6 5188 19.98 880 17.6 120 2112 1
2018-06-26 18.5 18.5 -18.5 0 0 0 5188 19.49 1000 17.6 0 0 0
2018-06-25 18.5 18.5 0 18.5 18.5 18.5 5188 19.98 1000 17.6 109847 2032170 2
2018-06-21 18.96 18.96 -18.96 0 0 0 4950 19.99 1000 17.6 0 0 0
2018-06-20 19 18.96 -1.24 17.76 19 17.76 4950 19.99 1250 17.71 76088 1442395 11
2018-06-19 19 19 0 19 19 19 4950 19.99 1000 17.6 384792 7311048 2
2018-06-14 19.5 19 -0.5 19 19 19 4950 19.99 1000 17.6 5000 95000 1
2018-06-13 19.5 19.5 0 19.5 19.5 19.5 5450 19.99 1000 17.6 74310 1449046 4
2018-05-31 20 20 0 20 20 20 6260 20 37 18 2400 48000 1
2018-05-30 20 20 0 20 20 20 5000 21.8 0 0 2000 40000 1
2018-05-29 20 20 0 20 20 20 9660 20 37 18 39400 788000 18
2018-05-28 20 20 0 20 20 20 7000 20 37 18 6000 120000 6
2018-05-23 20 20 -20 0 0 0 2000 21.9 0 0 0 0 0
2018-05-22 20 20 -20 0 0 0 6000 21.79 0 0 0 0 0
2018-05-21 20.48 20 -0.48 20 20 20 6000 21.79 0 0 1600 32000 2
2018-05-20 20.48 20.48 -20.48 0 0 0 2000 21.9 0 0 0 0 0
2018-05-17 20.48 20.48 -20.48 0 0 0 0 0 0 0 0 0 0
2018-05-16 20 20.48 1.5 21.5 21.5 20 396 21.5 0 0 1578468 32324361 92
2018-05-15 20.05 20 -0.05 20 20 20 260 21.91 0 0 248891 4977820 14
2018-05-14 21.35 20.05 -1.34 20.01 20.12 20 5260 21.91 0 0 102300 2050834 69
2018-05-13 21.35 21.35 -21.35 0 0 0 5260 21.91 0 0 0 0 0
2018-04-30 19.92 20 0.09 20.01 20.01 20 210 20.53 1556 18.54 960773 19215491 74
2018-04-29 19.92 19.92 0.61 20.53 20.53 20.1 5760 20 1556 18.54 1000 20358 2
2018-04-26 19.24 19.92 0.76 20 20 19.37 5750 20 556 18.54 826612 16468105 14
2018-03-18 17.64 17.64 0 17.64 17.99 17.64 9919 18 250 16.5 160 2860 3
2018-03-15 17.63 17.64 0.37 18 18 16.8 6597 17.99 300 17.64 98381 1735137 18
2018-03-14 17.63 17.63 -17.63 0 0 0 4537 17.79 350 16.8 0 0 0
2018-03-13 17.44 17.63 0.56 18 18.29 17 4412 18.19 1130 16.5 465586 8206185 62
2018-03-12 16.66 17.44 0.79 17.45 17.45 16.8 2640 17.8 1500 15.61 488256 8515378 57
2018-03-11 16.66 16.66 1.14 17.8 17.8 17.8 20639 16.8 500 15 10 178 1
2018-03-08 16.66 16.66 0.09 16.75 16.75 16.75 7299 17.19 500 15 1110 18593 3
2018-03-07 16.3 16.66 0.45 16.75 16.75 16.3 7099 17.19 68 14.7 612896 10213360 10
2018-03-06 16.33 16.3 0.02 16.35 16.35 16.3 13250 17.2 68 14.71 190700 3108417 8
2018-03-05 15.86 16.33 0.45 16.31 16.47 16.31 13000 17.19 2569 14.62 3368 55005 8
2018-03-04 16.2 15.86 -0.2 16 16.9 14.6 16027 17.19 1500 14.71 7252 114993 16
2018-03-01 16.28 16.2 -0.13 16.15 16.85 16.15 1450 17.8 1374 16.1 228522 3702038 15
2018-02-28 17.23 16.28 -0.83 16.4 16.4 16.02 2812 17.8 1499 16.22 12397 201821 7
2018-02-27 17.23 17.23 -17.23 0 0 0 43062 17.23 2425 16.51 0 0 0
2018-02-26 17.23 17.23 -17.23 0 0 0 2012 17.9 925 16.01 0 0 0
2018-02-25 17.23 17.23 -17.23 0 0 0 1762 17.9 925 16.01 0 0 0
2018-02-22 17.43 17.23 -1.2 16.23 18 16.23 8062 18.25 925 16.01 238250 4105510 13
2018-02-21 17.43 17.43 -17.43 0 0 0 13512 17.25 925 16.01 0 0 0
2018-02-20 17.43 17.43 -17.43 0 0 0 7512 17.4 925 16.01 0 0 0
2018-02-19 17.43 17.43 -17.43 0 0 0 7512 17.4 925 16.01 0 0 0
2018-02-18 17.43 17.43 -17.43 0 0 0 8062 17.4 925 16.01 0 0 0
2018-02-15 17.01 17.43 0.49 17.5 17.5 16.9 1512 17.98 925 16.01 41500 723550 4
2018-02-14 17.01 17.01 -17.01 0 0 0 24012 17.2 1360 16.01 0 0 0
2018-02-13 17.01 17.01 -17.01 0 0 0 24012 17.2 925 16.01 0 0 0
2018-02-12 17.49 17.01 -1.47 16.02 17.01 16.02 24012 17.2 925 16.01 515482 8767853 5
2018-02-11 17.49 17.49 -0.64 16.85 16.85 16.85 14512 17.98 925 16.01 200 3370 1
2018-02-08 16.91 17.49 0.1 17.01 17.5 17.01 14512 17.98 1125 16.85 10200 178392 3
2018-02-07 16.91 16.91 -16.91 0 0 0 24512 17.5 1125 16.38 0 0 0
2018-02-06 16.91 16.91 0 16.91 16.91 16.91 24512 17.5 1125 16.38 897 15168 2
2018-02-05 16.9 16.91 0.01 16.91 16.91 16.91 24512 17.5 1125 16.38 8351 141217 23
2018-02-04 16.89 16.9 0.01 16.9 16.9 16.9 24512 17.4 2125 16.38 22240 375856 2
2018-02-01 16.87 16.89 -0.21 16.66 16.89 16.66 24062 17.98 2425 16.38 48328 816214 3
2018-01-31 16.87 16.87 0.11 16.98 16.98 16.66 23862 18 2625 16.66 161090 2718075 3
2018-01-30 17 16.87 0.25 17.25 17.25 16.85 23512 18 1619 16.48 115033 1940514 10
2018-01-29 17 17 0.25 17.25 17.25 16.99 24722 17.9 1619 16.48 2533 43630 4
2018-01-28 16.75 17 0.25 17 17 16.49 27005 17.25 1760 16.49 1236500 21019993 17
2018-01-24 16.74 16.75 0.01 16.75 16.75 16.75 30295 17.25 2326 16.49 103240 1729270 7
2018-01-23 16.75 16.74 0.35 17.1 17.1 16.55 31295 17.25 3115 16.58 300284 5026657 9
2018-01-22 16.75 16.75 0 16.75 17.25 16.55 25845 17.14 1760 16.01 271250 4543519 6
2018-01-21 16.75 16.75 -16.75 0 0 0 19158 17.44 1725 16.01 0 0 0
2018-01-18 16.76 16.75 -0.55 16.21 17 16.02 18700 17.5 1725 16.01 27920 467661 14
2018-01-17 16.77 16.76 -0.27 16.5 16.77 16.33 14200 17.9 1355 16.01 449068 7528622 11
2018-01-16 16.77 16.77 0.03 16.8 16.8 16.8 13000 18.44 1631 16.55 288 4838 3
2018-01-15 17.99 16.77 -1.19 16.8 16.9 16.6 14575 19.19 956 16.6 3564 59752 9
2018-01-14 17.99 17.99 -17.99 0 0 0 6575 19.19 206 16.4 0 0 0
2018-01-11 17.96 17.99 0.04 18 18.4 16.51 6025 19.19 206 16.4 185600 3339331 20
2018-01-10 17.96 17.96 -1.25 16.71 17.61 16.71 22335 17.96 0 0 1121 19676 6
2018-01-09 17.77 17.96 0.19 17.96 18 17.7 22267 17.96 90 16.1 1111800 19967926 14
2018-01-08 17.77 17.77 0 17.77 17.77 17.77 16717 18 90 16.1 72265 1284150 9
2018-01-04 17.77 17.77 -0.77 17 17 17 16000 18 90 16.1 1500 25500 2
2018-01-03 17.48 17.77 0.32 17.8 18.27 16.51 4125 18.44 90 16.1 26513 471220 14
2018-01-02 16.8 17.48 0.71 17.51 18 16.89 4642 17.8 5290 16.51 73335 1281729 49
2017-12-31 16 16.8 0.5 16.5 17.57 16.5 18050 16.9 290 15.3 23050 387343 13
2017-12-28 15.98 16 0.12 16.1 16.1 16 10800 16.5 290 15.3 184494 2952414 8
2017-12-27 15.1 15.98 0.9 16 16 15.5 9500 16.45 290 15.3 1558273 24899108 21
2017-12-26 15.25 15.1 -0.25 15 15.1 15 17513 15.89 2058 15 6075 91726 5
2017-12-25 15.25 15.25 -15.25 0 0 0 21513 15.89 2133 15 0 0 0
2017-12-19 15.6 15.49 -0.3 15.3 15.51 15.3 14671 15.45 2080 15.2 23050 357102 11
2017-12-18 15.98 15.6 -0.38 15.6 15.6 15.6 18171 16.2 2100 15.41 2201 34336 9
2017-12-17 15.84 15.98 0.14 15.98 15.98 15.98 17768 16.5 3120 15.55 48911 781598 1
2017-12-14 15.98 15.84 -0.33 15.65 16 15.6 14768 16.8 3000 15.05 1725009 27329322 15
2017-12-13 15.98 15.98 0 15.98 15.98 15.98 15768 16.9 2000 15.36 975667 15591158 14
2017-12-12 15.98 15.98 0 15.98 15.98 15.9 16088 15.98 1000 14.4 1909172 30506189 30
2017-12-11 15.98 15.98 0 15.98 15.98 15.9 16573 16.87 1150 15.15 14820 236791 5
2017-12-10 15.98 15.98 -15.98 0 0 0 22573 16.5 1000 14.4 0 0 0
2017-12-07 16.39 15.98 -0.39 16 16 15.98 7700 16.8 1000 14.77 294630 4708304 7
2017-12-06 15.9 16.39 0.6 16.5 16.5 16.29 8200 16.8 1846 15.62 6873 112639 10
2017-12-05 15.66 15.9 0.71 16.37 16.37 15.7 7085 16.39 1173 15.4 2012267 31995473 30
2017-12-04 15.35 15.66 0.25 15.6 15.8 15.35 8100 15.85 845 15.4 3800 59503 6
2017-12-03 15.98 15.35 -0.88 15.1 15.82 14.7 15474 16.1 2427 15.05 3613 55467 9
2017-11-29 15.98 15.98 -0.16 15.82 16.09 15.82 14174 16.1 2076 15.82 2724832 43542873 10
2017-11-27 16.1 15.97 -0.8 15.3 15.98 15.3 34424 16.1 1686 15.25 1449194 23149518 20
2017-11-26 16.1 16.1 -0.11 15.99 15.99 15.99 34224 16.1 113 14.7 388 6204 2
2017-11-23 15.68 16.1 -0.33 15.35 16.1 15.35 33124 16.39 234 15.51 2597428 41817443 15
2017-11-22 16.04 15.68 -0.04 16 16 15.01 5079 16.4 913 14.7 14574 228488 11
2017-11-21 16.11 16.04 0.16 16.27 16.3 15 7039 16.4 113 14.7 5203 83449 4
2017-11-20 16.11 16.11 -16.11 0 0 0 27039 16.4 113 14.7 0 0 0
2017-11-19 16.22 16.11 0.08 16.3 16.3 15.1 22042 16.4 113 14.8 27350 440674 12
2017-11-16 15.8 16.22 -0.8 15 16.9 15 22000 16.4 68 14.9 31042 503410 15
2017-11-15 16.1 15.8 -0.3 15.8 15.81 15.8 34600 16 145 15.4 1000 15800 2
2017-11-14 16.19 16.1 -0.09 16.1 16.1 16.1 27800 16.1 1645 15.6 49291 793585 1
2017-11-13 16.2 16.19 -0.19 16.01 16.2 15.85 26600 16.4 145 15.4 1394274 22568406 13
2017-11-12 16.51 16.2 -0.32 16.19 16.45 16.19 6100 16.4 6328 16 32599 528238 14
2017-11-09 15.85 16.51 0.64 16.49 17 16.4 240 16.75 1091 16 360859 5959053 61
2017-11-08 15.5 15.85 0.5 16 16 15.5 5339 16.4 22759 15.51 1716853 27206961 38
2017-11-07 15.4 15.5 0.6 16 16.9 15.3 264 16.94 2896 14.55 2465741 38211451 36
2017-11-06 14.58 15.4 0.81 15.39 15.4 15 37963 15.5 2896 14.55 51263 789198 8
2017-11-05 15.47 14.58 -0.92 14.55 14.7 14.55 3948 15.7 3885 14.55 1000 14580 5
2017-11-02 15.5 15.47 -0.27 15.23 15.5 15.23 4886 15.7 2406 14.65 6876 106376 2
2017-11-01 15.46 15.5 0.04 15.5 15.5 15.45 4223 15.7 8524 15 1038800 16101252 14
2017-10-31 15.46 15.46 -0.06 15.4 15.4 15.4 3956 15.7 8427 15 200 3080 1
2017-10-30 15.46 15.46 -0.46 15 15.4 15 5467 15.4 8710 15 517 7798 3
2017-10-29 15.48 15.46 -0.59 14.89 15.5 14.88 5710 15.4 2084 14.55 29900 462212 7
2017-10-26 15.25 15.48 -0.14 15.11 15.5 15.11 7510 15.5 2696 15.11 41205 637678 11
2017-10-25 15.39 15.25 -0.24 15.15 15.4 15.1 5391 15.4 3239 15.11 43421 662231 17
2017-10-24 15.5 15.39 -0.39 15.11 15.4 15.11 3315 15.7 2164 14.86 13501 207732 6
2017-10-23 15.49 15.5 0.01 15.5 15.5 15.49 3510 15.7 15365 14.86 28916 448149 4
2017-10-22 15.2 15.49 0.3 15.5 15.5 15.4 1791 15.7 15250 14.86 134220 2078431 15
2017-10-19 15.2 15.2 0 15.2 15.2 14.85 1428 16.1 2457 14.86 507341 7711447 13
2017-10-18 15.45 15.2 -0.6 14.85 15.48 14.85 5585 15.53 2976 14.77 1274 19369 6
2017-10-17 15.44 15.45 0 15.44 15.48 15.44 1704 15.47 2976 14.73 3500 54060 5
2017-10-16 15.49 15.44 -0.31 15.18 15.5 15.18 1803 15.49 2842 15.18 7831 120899 13
2017-10-15 15.5 15.49 -0.01 15.49 15.5 15.25 1478 16.1 5567 15.2 17597 272628 11
2017-10-12 15.5 15.5 0 15.5 15.5 15.4 1478 16.1 2119 14.56 4825247 74791289 58
2017-10-11 15.5 15.5 0 15.5 15.8 15.5 1718 16.1 4248 15.4 801551 12424320 15
2017-10-10 15.85 15.5 -0.35 15.5 15.96 15.5 995 16.4 2100 14.56 5083017 78787196 22
2017-10-09 16.02 15.85 -0.17 15.85 16.39 15.85 543 16.4 6645 15.55 72800 1154139 5
2017-10-02 15.97 15.89 0.02 15.99 15.99 15 533 17 3917 15.27 22942 364506 22
2017-10-01 15.97 15.97 -15.97 0 0 0 2383 17 2921 15.27 0 0 0
2017-09-27 16 15.94 -0.1 15.9 16 15.9 1183 17 353 15.51 552720 8808754 24
2017-09-26 15.99 16 0.01 16 16 15.98 483 17 77 15 30240 483769 14
2017-09-25 15.97 15.99 0.02 15.99 16 15.99 483 17 370 15.51 6125 97957 6
2017-09-24 15.9 15.97 -0.38 15.52 17.49 15.52 150 17.49 210 15.51 12393 197891 17
2017-09-20 15.9 15.9 -0.79 15.11 15.11 15 169 16.25 1645 14.51 332 5002 2
2017-09-19 15.92 15.9 -0.02 15.9 16 15.6 169 16.25 100 14.33 201619 3205795 16
2017-09-18 15.96 15.92 -0.06 15.9 16 15.9 69 17 0 0 87794 1398043 10
2017-09-17 15.96 15.96 -15.96 0 0 0 0 0 44 15.02 0 0 0
2017-09-14 16 15.96 -0.08 15.92 16 15 569 17.57 0 0 58720 937393 20
2017-09-13 16 16 -0.01 15.99 15.99 15.99 569 17.57 200 15 44 704 1
2017-09-12 16 16 0 16 16 16 569 17.57 376 15.1 3190 51040 3
2017-09-11 16 16 -0.05 15.95 15.95 15 569 17.57 246 15 502 7634 6
2017-09-10 16 16 -16 0 0 0 1569 17.57 69 15.13 0 0 0
2017-09-07 15.99 16 0.01 16 16.25 16 500 17.58 25 15.11 200093 3201513 5
2017-09-06 15.99 15.99 -15.99 0 0 0 805 16.99 25 15.11 0 0 0
2017-09-05 15.99 15.99 0 15.99 15.99 15.99 805 16.99 25 15.11 1 16 1
2017-08-30 16 15.99 -0.49 15.51 16.99 15.5 305 16.99 25 15.11 12439 198936 10
2017-08-29 16 16 0 16 16 15.99 450 16.99 185 14.53 349523 5592368 30
2017-08-28 16 16 0 16 16 16 481 16.2 162 14.51 450750 7212000 10
2017-08-27 16 16 -16 0 0 0 450 16.99 162 14.51 0 0 0
2017-08-24 16 16 -1.49 14.51 14.51 14.4 450 16.99 140 14.51 175 2535 3
2017-08-22 16 16 0.5 16.5 16.5 16 450 17.3 67 15 26067 417106 16
2017-08-21 16.87 16 -0.87 16 16 16 950 17.3 358 15.4 1225122 19601952 10
2017-08-20 16.87 16.87 -1.37 15.5 15.5 15.5 450 17.3 293 15.26 50 775 1
2017-08-17 16.51 16.87 -0.01 16.5 17.7 16.5 450 17.5 0 0 650 10965 3
2017-08-16 16.51 16.51 0 16.51 16.51 16.51 650 17.7 50 14.86 3500 57785 2
2017-08-13 16.5 16.5 -16.5 0 0 0 750 17.7 1230 16.51 0 0 0
2017-08-10 16.5 16.5 0 16.5 16.5 16.49 650 17.7 1775 16.51 719875 11877928 10
2017-08-09 16.5 16.5 0 16.5 16.51 16.5 650 17.7 545 16 125516 2071026 9
2017-08-08 16.13 16.5 0.37 16.5 16.5 16.5 650 17.7 1362 16.13 11290 186288 12
2017-08-07 17 16.13 -0.75 16.25 16.5 16 2000 17.9 1022 16.01 4800 77415 5
2017-08-06 17.5 17 -0.5 17 17 17 38500 17.5 92 17 7000 119000 5
2017-08-03 17.5 17.5 -17.5 0 0 0 3500 17.9 392 17 0 0 0
2017-08-02 17.5 17.5 -17.5 0 0 0 3500 17.9 392 17 0 0 0
2017-07-27 18.8 18 -0.8 18 18.4 18 15455 17.9 589 17.55 975359 17556502 41
2017-07-26 18.8 18.8 0 18.8 18.8 18.8 13905 18.99 339 18.4 107251 2016319 5
2017-07-25 18.8 18.8 -18.8 0 0 0 14405 19 239 17.55 0 0 0
2017-07-24 18.8 18.8 -18.8 0 0 0 15405 19 200 17.55 0 0 0
2017-07-17 18.79 19 0.21 19 19.5 18.5 7250 19.7 248 18.5 607956 11551579 15
2017-07-16 19.49 18.79 -0.11 19.38 19.38 17.65 7250 19.7 200 17.55 2995 56271 3
2017-07-12 19.5 19.49 0 19.5 19.5 18.55 6050 19.95 200 17.55 30500 594374 7
2017-07-11 19.5 19.5 0 19.5 19.9 19.41 6000 19.95 399 18.89 351301 6850260 7
2017-07-10 19.5 19.5 0.31 19.81 19.85 19.5 6000 19.95 399 18.86 654200 12758532 7
2017-07-09 19.8 19.5 -0.3 19.5 19.79 19.5 6650 19.85 399 18.86 70006 1365119 2
2017-07-02 18.86 18.86 0.01 18.87 18.87 18.87 965 19.88 199 18.7 50 944 1
2017-06-28 18.86 18.86 0.01 18.87 19.49 18.86 200 19.89 199 18.7 699862 13202600 9
2017-06-22 18.8 18.86 0.06 18.86 18.86 18.86 500 19 199 18.7 5000 94300 1
2017-06-21 18.8 18.8 -18.8 0 0 0 500 19 199 18.7 0 0 0
2017-06-20 18.8 18.8 0.1 18.9 18.9 18.8 750 19.3 199 18.7 90984 1710953 5
2017-06-19 18.8 18.8 -18.8 0 0 0 750 19.3 199 18.7 0 0 0
2017-06-18 18.95 18.8 -0.15 18.8 18.8 18.8 4050 18.8 199 18.7 1500 28200 1
2017-06-15 18.95 18.95 0 18.95 18.95 18.95 300 19.5 199 18.7 5000 94750 1
2017-06-14 18.95 18.95 -0.09 18.86 18.86 18.86 5350 19.25 199 18.7 553 10430 2
2017-06-13 18.95 18.95 -18.95 0 0 0 5050 19.25 199 18.7 0 0 0
2017-06-12 18.79 18.95 0.21 19 19 18.79 5050 19.25 199 18.7 154969 2936769 4
2017-06-11 18.79 18.79 0.09 18.88 18.88 18.75 5000 19.7 199 18.7 184 3465 3
2017-06-08 19.02 18.79 -0.32 18.7 19.02 18.7 5000 19.7 199 18.7 4200 78924 5
2017-06-07 19.5 19.02 -0.48 19.02 19.02 19.02 5000 19.7 3534 18.9 4200 79884 4
2017-06-06 19.5 19.5 0 19.5 19.9 19.49 1100 20.9 3334 18.75 8092 157832 6
2017-06-04 19.49 19.5 0.01 19.5 19.5 19.5 7100 19.5 3334 18.75 16791 327427 13
2017-06-01 19.5 19.49 -0.01 19.49 19.5 19.48 6000 19.9 3334 18.75 28214 549913 11
2017-05-31 19.85 19.5 -0.35 19.5 19.5 19.5 8000 19.5 3334 18.75 5041 98301 5
2017-05-30 19.85 19.85 -19.85 0 0 0 7656 19.5 3334 18.75 0 0 0
2017-05-28 19.85 19.85 -19.85 0 0 0 0 0 3334 18.75 0 0 0
2017-05-25 19.23 19.85 0.87 20.1 20.1 19.85 0 0 3334 18.75 5040 100049 6
2017-05-24 19.23 19.23 -19.23 0 0 0 1080 20.5 3334 18.75 0 0 0
2017-05-22 19 19.25 0.25 19.25 19.25 18.76 90 19.22 3334 18.75 839987 16167531 8
2017-05-21 19.25 19 -0.24 19.01 19.01 18.75 1080 21 3334 18.75 4988 94780 2
2017-05-18 19.15 19.25 0 19.15 19.3 19 1080 21 3494 18.75 160107 3081706 9
2017-05-17 18.8 19.15 -0.05 18.75 19.15 18.75 1324 19 3494 18.75 410356 7858189 4
2017-05-16 19.06 18.8 -0.26 18.8 18.8 18.75 1254 19 3794 18.75 3206 60263 2
2017-05-15 19.5 19.06 -0.3 19.2 19.2 19 3554 20 4000 18.75 10200 194450 6
2017-05-14 19.35 19.5 0.15 19.5 19.5 19.5 10334 19.5 200 19 2000 39000 1
2017-05-11 19.35 19.35 -19.35 0 0 0 8854 20 200 19 0 0 0
2017-05-10 19.29 19.35 0.35 19.64 19.64 19.34 7004 20 0 0 152330 2946959 19
2017-05-04 18.94 19.04 0.56 19.5 19.5 19 869 19.5 0 0 52462 998754 26
2017-05-03 18.75 18.94 0.25 19 19 18.45 1914 19.49 0 0 26404 500010 23
2017-05-02 18 18.75 0 18 18.75 18 2000 19 2000 16.71 239688059 4314623540 85
2017-04-30 18 18 0 18 18 18 1060 18.5 0 0 5100 91800 2
2017-04-27 17.01 18 1.24 18.25 18.25 17.5 1060 18.4 3056 18.1 51255 922467 26
2017-04-26 17.08 17.01 -0.08 17 17.2 17 31105 17.5 2056 16.02 1114719 18957604 21
2017-04-24 17.1 17.08 -0.08 17.02 17.75 17 37524 17.02 56 16 6160 105204 5
2017-04-23 17.1 17.1 0 17.1 17.1 17.1 31695 17.1 56 16 42000 718200 1
2017-04-20 17.1 17.1 -17.1 0 0 0 32315 17.4 56 16 0 0 0
2017-04-19 17.1 17.1 -17.1 0 0 0 5635 17.4 56 16 0 0 0
2017-04-18 17.1 17.1 0.44 17.54 17.54 17 3235 17.5 56 16 280 4765 2
2017-04-13 17.23 17.1 -0.13 17.1 17.1 17.1 15615 17.54 56 16 1000 17100 1
2017-04-12 17.1 17.23 0.15 17.25 17.27 17.2 16715 17.48 3556 17.01 66823 1151361 15
2017-04-11 17 17.1 0.25 17.25 17.25 17.1 20663 17.25 3599 17.01 7767 132824 4
2017-04-10 17.08 17 -0.08 17 17.1 17 15990 17.48 56 16 494478 8406226 12
2017-04-09 17.08 17.08 -0.07 17.01 17.01 17.01 15090 17.8 56 16 200 3402 1
2017-04-06 17.76 17.08 -0.56 17.2 17.2 17 8090 17.99 56 16 15000 256185 6
2017-04-05 17.6 17.76 -1.05 16.55 18.1 16.55 10090 18.1 4056 16.02 16880 299739 17
2017-04-04 17.38 17.6 0.42 17.8 17.8 17.4 10302 17.79 56 16 17169 302196 14
2017-04-03 17 17.38 0.01 17.01 17.5 17.01 4900 17.82 56 16 6040 105000 6
2017-04-02 17.03 17 -0.13 16.9 17.1 16.9 325 18.5 0 0 22467 382004 6
2017-03-30 17.91 17.03 -0.9 17.01 18.5 16.27 105 18.9 0 0 37272 634854 28
2017-03-29 17.91 17.91 0.56 18.47 18.47 17.9 3555 18.5 0 0 351281 6291406 36
2017-03-28 17.51 17.91 0.48 17.99 17.99 17.55 1205 18 0 0 2640 47274 6
2017-03-27 17.51 17.51 -0.51 17 17 16.82 2929 17.9 0 0 1100 18664 2
2017-03-26 17.51 17.51 -17.51 0 0 0 2929 17.9 0 0 0 0 0
2017-03-23 17.51 17.51 -0.31 17.2 17.89 17.2 2779 17.9 0 0 145 2523 4
2017-03-22 17.51 17.51 -17.51 0 0 0 10379 17.9 250 16.25 0 0 0
2017-03-21 17.3 17.51 0.23 17.53 17.8 17.5 4379 18 223 16.1 10700 187326 6
2017-03-20 17.3 17.3 -0.55 16.75 17 16.75 3927 18 0 0 1100 18689 4
2017-03-19 17.8 17.3 -0.5 17.3 18 17.3 5600 18 0 0 10000 173007 4
2017-03-16 16.64 17.8 1.16 17.8 18.25 17.74 0 0 4348 16.61 82090 1461376 48
2017-03-12 17.8 17.73 0 17.8 18.25 17.5 7513 18.49 4000 16.1 6535 115864 11
2017-03-02 17.2 17.1 -0.1 17.1 17.1 17.1 513 18.53 364 16 36940 631674 5
2017-03-01 17.02 17.2 0.42 17.44 17.44 17.14 800 17.63 364 16 27138 466882 11
2017-02-20 17.1 17.15 0.1 17.2 17.2 17.11 10013 17.39 485 16 12893 221080 10
2017-02-19 17.62 17.1 -0.52 17.1 17.1 17.1 8189 17.39 426 16.14 13920 238032 9
2017-02-16 17.5 17.62 -0.29 17.21 17.7 16 5189 17.99 2426 17.1 36136 636852 27
2017-02-15 17.09 17.5 0.41 17.5 17.6 17.1 6689 17.64 563 16 43187 755971 32
2017-02-14 17.09 17.09 0.05 17.14 17.4 16 9589 17.5 500 16 578246 9885009 31
2017-02-13 17.09 17.09 -17.09 0 0 0 9506 17 0 0 0 0 0
2017-02-12 17.09 17.09 0.83 17.92 17.92 17.92 4006 17.64 0 0 30 538 1
2017-02-09 17.49 17.09 -0.39 17.1 17.25 17 1969 17.99 0 0 376277 6429952 136
2017-02-08 16.39 17.49 0.62 17.01 17.9 16.64 3200 17.99 784 16.5 30174 527597 38
2017-02-07 15.16 16.39 1.23 16.39 16.67 15.89 4300 16.64 11061 15.52 284374 4659737 77
2017-02-06 15.12 15.16 0.15 15.27 15.38 15.1 2821 15.93 10646 14.56 42540 644739 25
2017-02-05 14.95 15.12 -0.17 14.78 15.25 14.78 2821 15.93 10693 14.56 8171 123544 8
2017-02-02 14.64 14.95 0.37 15.01 15.2 14.75 4481 15.2 10193 14.5 138682 2073185 28
2017-02-01 14.92 14.64 -0.21 14.71 14.77 14.5 2756 15.93 10193 14.5 24120 353102 21
2017-01-31 15 14.92 0 15 15 14.7 2756 15.93 10040 14.1 9387 140040 17
2017-01-30 15 15 -15 0 0 0 8186 15.39 11243 14.7 0 0 0
2017-01-29 15.07 15 0.18 15.25 15.25 14.85 8588 15.39 11291 14.7 18792 281951 15
2017-01-26 14.5 15.07 0.7 15.2 15.2 14.99 6760 15.2 11140 14.51 7610 114713 14
2017-01-24 14.5 14.5 0.37 14.87 14.87 14.87 29952 14.99 10854 14.41 210 3123 2
2017-01-23 14.51 14.5 -0.01 14.5 14.51 14.5 32500 14.99 10854 14.13 17350 251579 7
2017-01-22 14.5 14.51 0.12 14.62 14.62 14.5 29952 14.99 10754 14.12 18310 265727 9
2017-01-19 14.5 14.5 0 14.5 15 14.49 29914 15 11040 14.12 118633 1720335 22
2017-01-17 14.52 14.48 -0.02 14.5 14.89 14.12 34608 14.8 1040 14.12 37820 547748 64
2017-01-16 14.5 14.52 0.01 14.51 14.8 14.5 30505 14.89 1790 14.21 5634 81816 4
2017-01-15 14.67 14.5 -0.17 14.5 14.51 14.5 30856 14.91 1640 14.21 5000 72505 3
2017-01-12 14.5 14.67 0.39 14.89 14.89 14.5 28330 14.94 1740 14.21 10662 156446 14
2017-01-11 14.45 14.5 0.07 14.52 14.52 14.5 34355 14.52 2340 14.12 1691104 24521095 18
2017-01-10 14.1 14.45 0.4 14.5 14.54 14.3 33941 14.52 2040 14.1 17125 247469 13
2017-01-09 14.11 14.1 -0.01 14.1 14.1 14.1 31141 14.55 2040 14.1 9000 126900 5
2017-01-08 14.5 14.11 -0.4 14.1 14.15 14.1 33841 14.4 5740 14.08 7509 105918 6
2017-01-05 14.5 14.5 0.09 14.59 14.59 14.3 29500 14.68 1020 14.14 70147 1017034 10
2016-12-26 13.89 14.4 0.59 14.48 14.48 13.89 6731 14.9 2750 13.6 2500 36003 6
2016-12-25 14.32 13.89 -0.72 13.6 14.47 13.5 36275 14.5 3750 13.6 5337 74131 12
2016-12-22 14.3 14.32 0 14.3 14.36 14.3 5552 14.89 956 14.3 14370 205789 21
2016-12-21 14.5 14.3 -0.1 14.4 14.4 14.3 40423 14.49 5887 14.28 110693 1583302 56
2016-12-20 14.49 14.5 0 14.49 14.8 14.4 33129 14.89 5840 14.18 676519 9806810 116
2016-12-19 14.99 14.49 -0.53 14.46 14.75 14.25 39557 14.9 5640 14.18 89654 1299096 63
2016-12-18 14.98 14.99 -0.09 14.89 15.3 13.7 37635 14.9 6000 14 531900 7973987 20
2016-12-15 14.68 14.98 0.31 14.99 15 14.55 8530 15.3 572 14.5 158632 2377049 26
2016-12-14 14.63 14.68 0.07 14.7 15 14.6 3100 15.47 972 14.5 860588 12635991 171
2016-12-12 15.6 15.44 -0.11 15.49 15.5 15 4365 16 2976 15.03 4000 61746 6
2016-12-08 15.71 15.6 -0.11 15.6 15.99 15.25 3765 16.24 420 15.03 72149 1125470 28
2016-12-07 15.51 15.71 0.19 15.7 16.49 15.2 1500 16.49 900 15.03 197040 3094744 81
2016-12-06 14.29 15.51 1.42 15.71 15.71 14.21 0 0 27437 15.03 228967 3551173 104
2016-12-05 14.37 14.29 0.18 14.55 14.55 14.11 22724 14.55 25098 14.21 24055 343747 28
2016-12-04 13.96 14.37 0.54 14.5 14.96 14.05 1325 14.98 25436 13.66 113033 1624680 77
2016-12-01 14.06 13.96 -0.06 14 14.03 13.68 1823 14.74 25113 13.75 31701 442441 39
2016-11-30 13.97 14.06 0.03