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 %

Egyptian International Pharmaceuticals (EIPICO)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 41.78 42 0.22 42 42.49 41.6 64600 42 37066 41.84 69221 2907819 71
2022-01-09 42 41.78 -0.22 41.78 42.5 41.75 57849 42.3 19755 41.8 21060 889343 43
2022-01-05 42.28 42 -0.28 42 42.8 41.25 50547 42 23198 41.8 35718 1499763 55
2022-01-04 41.24 42.28 0.86 42.1 43.5 42 60162 42.28 27259 42.28 86823 3675747 148
2022-01-03 40.95 41.24 1 41.95 41.95 40.5 53076 41.93 55164 42 11775 480993 38
2022-01-02 41.9 40.95 -1.3 40.6 42 40.6 48127 41.95 11957 40.89 12140 507678 29
2021-12-30 41.13 41.9 0.77 41.9 41.9 41.3 64560 41.9 44860 41.32 41266 1724903 35
2021-12-29 41 41.13 0.49 41.49 41.49 40.3 54960 41.5 60180 40.81 334887 13577112 135
2021-12-28 40.45 41 0.55 41 41 40.4 64684 40.98 24735 40.5 8152 332558 23
2021-12-27 40.5 40.45 -0.05 40.45 41 40.4 47834 41 40863 40.45 292987 11865775 66
2021-12-26 40.48 40.5 0.02 40.5 41 40.4 60276 40.5 8123 40.36 121675 4983694 17
2021-12-23 40.42 40.48 0.06 40.48 41.96 40.04 52125 40.48 21868 40.18 33256 1353216 52
2021-12-22 41.06 40.42 -1.04 40.02 41.1 40.02 46604 40.98 17698 40.2 26651 1087081 60
2021-12-21 41.01 41.06 0.98 41.99 42.5 41 78733 41.95 22473 41.06 58425 2409407 45
2021-12-20 41.15 41.01 0.34 41.49 41.49 41 78984 41.49 20563 41.01 30760 1261843 44
2021-12-19 41.29 41.15 -0.14 41.15 42 40.83 68513 41.5 67642 41.2 19428 801663 38
2021-12-16 42 41.29 -0.75 41.25 42 40.85 105594 41.99 31648 41.5 212692 8896542 60
2021-12-15 41.59 42 0.41 42 42 41.03 98470 42 16916 41.17 347485 14590130 46
2021-12-14 40.31 41.59 1.19 41.5 42.5 41.38 104177 41.98 101742 41.61 129528 5434277 92
2021-12-13 40.31 40.31 0.69 41 41.5 40.17 98890 41 31783 41 5835 239099 17
2021-12-12 40.12 40.31 0.16 40.28 41.7 40.12 105524 40.9 10140 40.22 8425 346700 24
2021-12-09 40.12 40.12 1.13 41.25 41.65 39.6 102474 41 31662 40.22 6717 277326 24
2021-12-08 40.12 40.12 -0.12 40 40.85 40 108122 40.5 15293 39.95 343 13757 5
2021-12-07 40.97 40.12 -0.08 40.89 41 40.04 130274 40.8 28495 40.05 31592 1285734 19
2021-12-06 40.22 40.97 0.75 40.97 41.75 39.5 89689 40.97 16205 40.11 64613 2634428 53
2021-12-05 39.83 40.22 0.39 40.22 40.9 39.83 98601 40.22 24398 39.33 20509 821716 42
2021-12-02 38.29 39.83 1.56 39.85 40.94 38.5 95876 39.85 28646 38.75 8584 341110 26
2021-12-01 38.01 38.29 0.28 38.29 38.88 38.05 53561 38.29 11068 38.06 13584 520650 24
2021-11-30 38.01 38.01 0 38.01 38.39 37.75 53790 38.23 29239 38.01 7749 293386 18
2021-11-29 38.01 38.01 0 38.01 38.29 37.5 89383 38.29 34801 38.01 1613 61280 10
2021-11-28 38.01 38.01 -0.17 37.84 38.99 37.82 58919 38.29 25277 38 5387 204697 22
2021-11-25 38.01 38.01 0.39 38.4 38.51 38 75156 38.4 95625 38.4 7672 294650 18
2021-11-24 38.06 38.01 -0.05 38.01 38.18 38 44023 38.75 138970 38.01 746611 28371470 42
2021-11-23 37.99 38.06 0.92 38.91 38.91 37.66 39049 38.9 35679 38.06 67770 2576258 38
2021-11-22 38.36 37.99 -0.36 38 38.75 37.77 127629 38.36 109948 37.99 90255 3445348 32
2021-11-21 38 38.36 0.01 38.01 41.98 38 46582 38.01 45709 38.01 235930 8976862 59
2021-11-18 37.4 38 0.6 38 38 37.65 53835 38 52803 37.7 781429 29688406 59
2021-11-17 37.5 37.4 -0.1 37.4 38.5 37.4 42500 38 47836 37.4 48407 1818993 45
2021-11-16 38.04 37.5 -0.04 38 38.4 37.01 45215 37.99 48514 38 204826 7668135 62
2021-11-15 38.5 38.04 -0.5 38 38.89 37.99 73184 37.71 59150 37.71 37521 1428402 50
2021-11-14 38.36 38.5 0.12 38.48 39 38.25 74104 38.49 41750 38.4 44134 1709481 69
2021-11-11 39.59 38.36 -1.23 38.36 39.5 38.01 43207 38.5 45792 38.36 73285 2825564 206
2021-11-10 39.59 39.59 -0.29 39.3 39.9 39.25 35496 39.3 28714 39.3 3957 155865 20
2021-11-09 39.82 39.59 -0.13 39.69 40 39.4 47274 39.59 27915 39.45 13226 522749 33
2021-11-08 39.48 39.82 0.52 40 40.3 39.55 41628 40 35013 39.7 13857 553768 34
2021-11-07 40.28 39.48 -0.83 39.45 41 39.15 60430 40.33 31569 39.6 24632 993568 56
2021-11-04 40.28 40.28 -0.28 40 40.25 39 38210 40.02 29921 40.02 2901 114473 20
2021-11-03 41 40.28 -0.98 40.02 40.5 40.02 64328 40.3 15565 40.1 15835 638307 23
2021-11-02 40.3 41 0.68 40.98 41.85 40.22 100003 40.9 21745 40.55 29973 1234909 42
2021-11-01 40.55 40.3 -0.25 40.3 40.89 40.11 33732 40.3 20380 40.12 29944 1206742 26
2021-10-31 40.55 40.55 -0.29 40.26 41.24 40.26 38209 40.8 20020 40.21 3105 125712 16
2021-10-28 40.26 40.55 -0.05 40.21 41.49 40.12 46406 40.3 12558 40.32 16488 669039 39
2021-10-27 42.21 40.26 -1.95 40.26 40.5 40.02 41194 40.3 15366 40.25 11225 451364 19
2021-10-26 42.21 42.21 -1.76 40.45 42 40.45 43257 41 16928 40.45 6642 269599 23
2021-10-25 42.21 42.21 -0.21 42 42 40.25 41680 41.9 8927 41.2 6300 258972 21
2021-10-24 42.21 42.21 -0.46 41.75 42 41.05 35381 41.99 10527 41.6 6200 257495 29
2021-10-20 42.21 42.21 -0.4 41.81 42.99 41.81 32281 43.85 512 41.01 5757 242147 31
2021-10-19 43 42.21 -0.91 42.09 44.43 42 61744 42.21 11073 42.09 91708 3966041 119
2021-10-18 43 43 0 43 43 42.53 105562 43 3392 42.81 59526 2559617 27
2021-10-17 43 43 0 43 44 42.28 43632 43 6902 42.43 3200 138492 7
2021-10-14 43 43 0 43 43 42.95 39079 43 7871 42.3 5505 236690 8
2021-10-13 43 43 -0.7 42.3 43 42.3 40343 43 14201 42.5 3485 149400 11
2021-10-12 43 43 0 43 43 43 23349 43.81 12421 42.67 3749 161207 10
2021-10-11 43.87 43 -0.87 43 43 43 44091 43 13783 42.67 25502 1096586 26
2021-10-10 43.87 43.87 -0.89 42.98 43.16 42.98 32220 43 13580 42.38 4154 178962 9
2021-10-06 43.87 43.87 -0.75 43.12 44 43.12 28168 43.95 12666 43.14 1009 43646 7
2021-10-05 43.87 43.87 -0.67 43.2 43.5 43.2 29918 43.5 102770 43.17 2100 90775 7
2021-10-04 43.87 43.87 0.13 44 44 43.3 24351 44 6361 43.5 2682 116725 8
2021-10-03 43.87 43.87 -0.73 43.14 44.5 43.12 33598 44 7688 43.87 1808 80036 4
2021-09-30 43.87 43.87 -0.75 43.12 44.5 43.08 37385 44.49 5898 43.16 1324 58151 12
2021-09-29 43.87 43.87 1.12 44.99 44.99 44.25 81083 44.8 15230 43.5 6250 278801 19
2021-09-28 43.87 43.87 -0.82 43.05 44.46 43.05 37325 44.24 15344 43.16 2005 87635 9
2021-09-27 42.52 43.87 1.48 44 44.48 43.05 48202 44.47 19788 43.16 87136 3794173 28
2021-09-26 42.52 42.52 1 43.52 44.5 43.52 33965 44.48 19178 43.55 2970 130614 13
2021-09-23 42.52 42.52 1.78 44.3 44.5 44.3 55347 44.3 30426 43.3 2975 132013 6
2021-09-22 42.52 42.52 2.28 44.8 44.8 43.01 43366 44.8 35207 43.3 1570 69574 8
2021-09-21 46.3 42.52 -3.79 42.51 44 42.02 55898 44.09 22662 43.11 8725 373590 23
2021-09-20 46.3 46.3 -2.21 44.09 45.1 44 67990 45.93 32018 44.1 5840 259049 26
2021-09-19 46.3 46.3 -0.3 46 46 45.3 102951 46 9815 45.3 2823 129335 12
2021-09-16 46.3 46.3 -0.3 46 46.95 46 135160 46 9122 45.9 2110 97221 7
2021-09-15 46.69 46.3 -0.58 46.11 47.99 46 164230 46.8 12456 46.11 63425 2989316 62
2021-09-14 46.63 46.69 0.36 46.99 46.99 45.71 98787 46 11102 46.06 22194 1035228 50
2021-09-13 46.63 46.63 -0.14 46.49 46.49 46.47 75384 46.49 14361 45.56 667 31005 3
2021-09-12 46.63 46.63 -0.98 45.65 46.96 45.65 74005 46.69 16202 45.71 580 27130 5
2021-09-09 45.83 46.63 1.17 47 47 45.5 42209 46.99 15104 45.51 8810 410278 18
2021-09-08 45.5 45.83 1.16 46.66 46.66 45.5 51091 46 11825 45 7502 343790 10
2021-09-07 45.5 45.5 0.2 45.7 45.7 45 50877 45.5 10620 44.68 850 38781 6
2021-09-06 45.71 45.5 -0.31 45.4 46.25 45.25 54141 45.5 11937 45.4 258990 11785988 27
2021-09-05 45.87 45.71 -0.19 45.68 47 45.36 55417 46.25 21522 45.68 7000 322234 19
2021-09-02 46.25 45.87 -0.25 46 46.29 45.75 59259 46.25 44346 46 6110 280296 11
2021-09-01 45.72 46.25 1.22 46.94 46.94 45.51 39985 46.94 44762 45.6 15002 693910 20
2021-08-31 46.3 45.72 -1.19 45.11 46.22 45.11 57812 45.99 42967 45.5 35735 1633627 39
2021-08-30 45.9 46.3 -0.3 45.6 46.5 45.5 134206 46 50780 45.6 119624 5538653 55
2021-08-29 45.72 45.91 -0.47 45.25 46.18 44.5 62789 45.95 46082 45.27 43334 1989612 28
2021-08-26 45.91 45.72 -0.83 45.08 46 45 63147 45.85 21625 45.08 26743 1222671 27
2021-08-25 43.99 45.91 2.11 46.1 46.1 45 157968 46.24 25106 46.1 271115 12447979 43
2021-08-24 44.51 43.99 -0.45 44.06 44.11 43.73 24072 45.3 32285 44.08 27565 1212692 23
2021-08-23 43.91 44.51 0.21 44.12 46 44 138028 45.7 28352 44.13 19363 861898 36
2021-08-22 44.4 43.91 0.11 44.51 44.7 43.51 34006 44.88 30385 44.51 4898 215094 21
2021-08-19 45.34 44.4 -1.18 44.16 45.24 44 51753 44.99 19186 44.18 9026 400771 32
2021-08-18 46.55 45.34 -0.56 45.99 47.36 45 78343 45.99 18479 45.1 11334 513904 34
2021-08-17 46.41 46.55 -0.64 45.77 47.45 45.77 167306 46.98 19307 45.77 6391 297523 22
2021-08-16 46.14 46.41 -0.57 45.57 47.39 45.57 73543 46.4 16577 45.7 46011 2135216 28
2021-08-15 45.78 46.14 0.22 46 47.15 45.05 58048 46 23197 45.4 9289 428575 34
2021-08-11 45.97 45.78 0.03 46 46.3 45.02 27067 45.98 22174 45.52 15668 717318 49
2021-08-10 46.26 45.97 0.44 46.7 47.49 45.6 49052 46 20647 45.66 24328 1118333 48
2021-08-09 47.67 46.26 -1.42 46.25 47.21 45.61 52029 47.7 26084 46.25 7439 344121 26
2021-08-08 46.85 47.67 0.3 47.15 48.5 46.5 36904 47.9 21776 47.15 27073 1290519 70
2021-08-05 47.15 46.85 -0.4 46.75 48.39 46 43159 46.75 17355 46 8704 407781 17
2021-08-04 47.15 47.15 -1.5 45.65 45.7 45.65 41113 46 13282 45.67 720 32878 2
2021-08-03 47.15 47.15 -1.52 45.63 46.36 45.55 46718 47.25 15800 45.63 1291 59016 14
2021-08-02 46.4 47.15 0.2 46.6 49 46.6 47280 46.98 9102 46.36 7258 342213 29
2021-08-01 47.12 46.4 -0.12 47 47 46.1 46372 47 15122 46.4 31645 1468478 9
2021-07-29 47.21 47.12 -0.21 47 48.49 46.28 36571 47 19481 46.53 35461 1670857 47
2021-07-28 46.92 47.21 0.08 47 47.98 45.81 74306 47 25499 46.41 21360 1008321 30
2021-07-27 45.8 46.92 0.21 46.01 47 45.9 89688 46.89 20272 46.02 47982 2251538 39
2021-07-26 45.05 45.8 0.45 45.5 47 45 61986 46.85 45948 45.52 85784 3929078 65
2021-07-25 45.02 45.05 -0.02 45 45.48 44.02 144757 45.4 10396 45 108286 4878802 26
2021-07-18 45.34 45.02 -0.34 45 45.79 43.55 125977 45.78 23902 45 26033 1171951 12
2021-07-15 45.12 45.34 -0.12 45 45.89 45 70542 45.84 11345 45.01 2991 135598 22
2021-07-14 44.96 45.12 0.04 45 46 45 74225 45.86 17681 45 112477 5075491 47
2021-07-13 43.63 44.96 1.87 45.5 45.5 43.63 42813 45.49 18190 45 114760 5159602 61
2021-07-12 43.59 43.63 -0.03 43.56 44.58 43.55 40892 44.48 23943 43.56 5499 239937 12
2021-07-11 43.59 43.59 0.4 43.99 43.99 43.05 58478 43.99 30791 43.7 1511 66033 4
2021-07-08 43.94 43.59 -0.43 43.51 44 43.5 139403 43.99 44572 43.55 38894 1695454 29
2021-07-07 43.85 43.94 0.15 44 44 43.51 57589 44 23112 43.58 8516 374222 18
2021-07-06 44.94 43.85 -1.39 43.55 44.5 43.55 37125 43.99 26089 43.55 7119 312188 18
2021-07-05 45.39 44.94 -1.08 44.31 45.99 44.31 142088 44.88 22564 44.26 19240 864578 19
2021-07-04 44.65 45.39 0.11 44.76 46 44.7 83731 44.76 16948 44.56 5795 263037 21
2021-06-30 43.54 44.65 1.46 45 45 43.99 153460 45 40547 44.06 178036 7949899 102
2021-06-29 43.67 43.54 0.08 43.75 43.75 43.4 90216 43.75 7466 43.51 6844 297981 20
2021-06-28 43.16 43.67 0.84 44 44 43 51905 43.9 19015 43.02 13900 606965 32
2021-06-27 42.96 43.16 0.04 43 44 43 90298 43.88 38504 43 29225 1261485 41
2021-06-24 43 42.96 -0.25 42.75 43 42.53 70319 43 16471 42.76 7569 325180 10
2021-06-23 43.02 43 -0.52 42.5 43 42.5 44568 43.42 8465 42.01 160270 6890926 17
2021-06-22 43 43.02 0 43 43.9 42.99 132134 42.99 14295 42.65 146132 6286560 31
2021-06-21 43.07 43 -0.45 42.62 43.7 42.62 106709 43.88 12715 42.62 151029 6494584 46
2021-06-20 43.03 43.07 0.07 43.1 43.51 43 78270 43.5 29537 43.1 22188 955690 29
2021-06-17 43.29 43.03 -0.29 43 43.08 43 91825 43.28 30658 43 34869 1500306 28
2021-06-16 43.29 43.29 0 43.29 43.7 43.01 111185 43.69 30140 43.16 17849 772706 24
2021-06-15 43.19 43.29 -0.14 43.05 43.84 43 89311 43.1 20466 43.05 43486 1882592 55
2021-06-14 42.71 43.19 0.71 43.42 43.43 42.88 124070 43.42 35717 43.02 36034 1556237 60
2021-06-13 42.99 42.71 -0.79 42.2 43.4 42.2 71956 42.77 28315 42.2 24345 1039868 42
2021-06-10 42.86 42.99 0.14 43 43 42.39 52950 43.27 35379 43.01 8380 360278 14
2021-06-09 42.51 42.86 0.33 42.84 42.99 42.01 34977 42.98 35449 42.84 27853 1193677 40
2021-06-08 42.05 42.51 0.45 42.5 42.89 42 56161 42.6 55553 42.5 27378 1163825 51
2021-06-07 42.02 42.05 -0.02 42 42.48 42 34346 42.1 23801 42 31874 1340431 31
2021-06-06 41.98 42.02 0.12 42.1 42.49 41.65 50191 42.49 39699 42.1 48864 2053057 108
2021-06-03 41.05 41.98 0.95 42 42.9 41 54380 42.1 45987 42.01 141369 5934881 90
2021-06-02 41.1 41.05 0.4 41.5 41.86 40.89 73076 41.49 36684 41.1 121056 4969219 41
2021-06-01 41.07 41.1 0.03 41.1 41.25 40.83 30970 41.9 18895 40.83 10011 411453 26
2021-05-31 41.58 41.07 -0.76 40.82 41.49 40.82 33653 41.01 11356 40.82 10656 437593 36
2021-05-30 41.58 41.58 -0.58 41 41.99 40.7 34125 41.39 13755 41 925 38159 7
2021-05-27 41.2 41.58 0.71 41.91 41.95 41.06 52094 41.85 9148 41.5 12227 508398 26
2021-05-26 41 41.2 0.95 41.95 41.95 41 78901 41.95 54941 41.5 133475 5499564 36
2021-05-25 41.91 41 -0.89 41.02 41.9 40.81 51051 41.49 20678 41.02 32008 1312278 28
2021-05-24 42.07 41.91 -0.57 41.5 42.1 41.5 65672 41.85 12502 41.07 257963 10811428 39
2021-05-23 42.08 42.08 -0.08 42 42.06 42 58384 42.25 33136 42.1 2007 84315 3
2021-05-20 42.11 42.08 -0.01 42.1 42.1 42 62899 42.4 49340 42.1 13112 551691 27
2021-05-19 42.02 42.11 0.38 42.4 42.4 41.95 48733 42.49 40546 42.4 49552 2086577 62
2021-05-18 41.96 42.02 0.05 42.01 42.5 42 55287 42.39 19280 42.01 30887 1297841 51
2021-05-17 41.49 41.96 1 42.49 42.49 41.5 37446 42.49 22457 42.01 101659 4265427 151
2021-05-11 41.04 41.49 0.46 41.5 41.9 40.5 66012 41.74 29644 41.5 59720 2477859 80
2021-05-10 40.99 41.04 0.02 41.01 41.44 41 32322 41.16 19964 41.01 25572 1049477 47
2021-05-09 41 40.99 0.25 41.25 41.44 40.56 32660 41.25 21271 41 26767 1097247 35
2021-05-06 41 41 0 41 41.01 41 34299 41.44 16059 41 12955 531162 22
2021-05-05 41 41 0.01 41.01 41.4 41 39526 41.3 30653 41 46119 1890983 42
2021-05-04 41.03 41 -0.02 41.01 41.45 40.01 35599 41.67 62533 41.01 124326 5097292 96
2021-04-28 41.11 41.03 -0.11 41 41.7 40.71 32827 41.02 20636 41 32172 1320016 43
2021-04-27 40.94 41.11 0.55 41.49 41.97 40.64 42848 41.48 29106 41.1 29705 1221256 64
2021-04-26 42.92 40.94 -1.58 41.34 41.4 40.11 57214 41.31 42100 40.81 86194 3528860 204
2021-04-25 42.48 42.92 0.5 42.98 43 42.55 76460 42.97 24761 42.62 24541 1053212 67
2021-04-22 41.88 42.48 0.82 42.7 42.8 42 56705 42.64 40857 42.51 229907 9766457 111
2021-04-21 40.83 41.88 1.35 42.18 42.2 41.03 56291 42.18 60777 42 35242 1475816 89
2021-04-20 40.36 40.83 1.08 41.44 41.87 40.5 40564 41.44 34932 41 42357 1729434 45
2021-04-19 40.03 40.36 0.87 40.9 40.9 40.1 38017 40.9 28783 40.27 5129 207007 32
2021-04-18 39.87 40.03 0.92 40.79 40.8 40 110198 40.78 20840 40.2 3716 148755 15
2021-04-15 40.74 39.87 -0.54 40.2 40.89 39.15 44613 40.2 76808 40.01 18656 743789 56
2021-04-14 41.84 40.74 -1.84 40 41.5 39.01 62596 40 85204 39.44 165332 6735992 148
2021-04-13 41.77 41.84 0 41.77 41.98 41.1 64672 41.7 39218 41.26 3050 127617 14
2021-04-12 41.16 41.77 0.34 41.5 42 41.2 13883 41.5 7331 40.25 24493 1022981 82
2021-04-11 40.94 41.16 0.56 41.5 41.93 41 14578 41.97 10161 40.76 26283 1081821 79
2021-04-08 40.49 40.94 0.32 40.81 41.45 40.5 14108 41.47 2581 39.01 168352 6892991 99
2021-04-07 40.16 40.49 0.39 40.55 40.85 40.16 13338 40.69 4560 39.6 133041 5387355 71
2021-04-06 40.12 40.16 0.63 40.75 41 39.6 16932 40.85 3860 39.6 55967 2247761 91
2021-04-05 42.08 40.12 -1.33 40.75 41.5 39 35922 40.79 2406 39.6 134805 5408136 152
2021-04-04 42.48 42.08 -0.48 42 42.8 41.5 33661 42.5 2653 41.5 103308 4347665 95
2021-04-01 42.75 42.48 -0.33 42.42 42.99 42.36 35711 42.8 9233 42.4 101649 4318315 101
2021-03-31 42.52 42.75 0.17 42.69 43 42.11 30060 43 7023 42.1 84108 3595251 167
2021-03-30 42.52 42.52 0.28 42.8 42.99 42.25 16883 43.7 9518 42.11 908039 38608376 340
2021-03-29 44.23 42.52 -1.78 42.45 44 42.2 22618 43.98 7838 42.03 1884897 80139701 393
2021-03-28 43.12 44.23 0.83 43.95 44.75 43.1 17952 44.63 14818 43.6 260135 11505078 172
2021-03-25 42.55 43.12 1.18 43.73 43.79 42.5 18249 43.95 1968 42.2 112730 4860501 128
2021-03-24 42.17 42.55 0.83 43 43.42 42.22 20123 43.4 2598 42 234015 9957372 173
2021-03-23 42.51 42.17 0.79 43.3 43.3 41.1 24546 43.2 2398 42 41144 1734992 103
2021-03-22 43.84 42.51 -1.35 42.49 43.87 42.08 26064 43.49 3225 42 60164 2557862 137
2021-03-21 43.18 43.84 -0.08 43.1 44.77 43.01 28328 43.9 3234 43.01 159596 6996899 282
2021-03-18 43.38 43.18 0.12 43.5 43.68 42.53 38341 43.69 3324 43.02 39824 1719598 156
2021-03-17 42.98 43.38 0.12 43.1 43.75 43.08 39978 43.69 2558 42.9 24379 1057462 78
2021-03-16 43.24 42.98 -0.23 43.01 43.85 42.5 34785 44 3037 42.9 49366 2121843 125
2021-03-15 44 43.24 -0.66 43.34 44.1 42.9 46828 43.55 2348 42.85 107681 4655938 174
2021-03-14 43.98 44 0.02 44 44.45 43.75 52282 44.42 2364 42.96 220897 9719139 288
2021-03-11 43.55 43.98 0.47 44.02 44.4 43.51 37988 44.19 1897 42.96 83115 3655708 196
2021-03-10 43.35 43.55 0.54 43.89 43.9 43 51699 43.95 4289 43.63 70228 3058798 196
2021-03-09 43.23 43.35 0.08 43.31 43.82 43.23 47059 43.95 3307 43.01 82939 3595248 138
2021-03-08 43.79 43.23 -0.5 43.29 43.94 43 39631 43.8 4599 43.01 142109 6143618 180
2021-03-07 44.61 43.79 -1.17 43.44 44.97 43.3 42653 44 5119 43.3 147116 6442278 302
2021-03-04 42.8 42.78 -0.19 42.61 43 42 35495 43.14 3254 42.7 140750 6020596 226
2021-03-03 41.99 42.8 0.14 42.13 44 42 29080 43.49 3264 41.44 372013 15922208 571
2021-03-02 42.11 41.99 -0.11 42 42.49 41.82 31747 42.6 3181 41.55 222812 9355215 229
2021-03-01 42.59 42.11 -0.55 42.04 42.95 42 28569 42.65 3199 41.55 71210 2998810 105
2021-02-28 42.55 42.59 -0.55 42 43.45 42 34532 43.3 5075 41.55 155739 6633411 257
2021-02-25 42.14 42.55 0.45 42.59 42.88 42.1 40002 42.77 8910 42 83415 3549419 196
2021-02-24 42.51 42.14 -0.13 42.38 42.9 42 55301 43 10273 42 68385 2881586 158
2021-02-23 43.02 42.51 -0.79 42.23 43.39 42.11 63156 43 8820 42.01 59826 2542912 119
2021-02-22 43.02 43.02 -0.32 42.7 43.49 42.64 59704 43 17233 42.53 76493 3290441 154
2021-02-21 42.84 43.02 0.16 43 43.87 42.75 52832 43.35 11970 42.51 44520 1915364 124
2021-02-18 43.07 42.84 -0.46 42.61 43.89 42.2 39098 44 11989 42.11 50444 2160935 141
2021-02-17 43.06 43.07 0.04 43.1 44.44 42.01 48014 43.49 15144 43.1 212067 9133475 362
2021-02-16 42.16 43.06 0.84 43 43.7 41.53 37130 43.89 7354 42.1 230664 9931802 382
2021-02-15 44.11 42.16 -1.87 42.24 43.98 41.5 40670 43.48 14476 42.02 368353 15530260 504
2021-02-14 42.99 44.11 0.41 43.4 44.95 42.5 25946 43.93 4988 43.24 289867 12786357 441
2021-02-11 43.5 42.99 -0.55 42.95 43.5 42.49 33418 43.38 3988 42 70294 3021881 118
2021-02-10 41.27 42.72 1.5 42.77 43.45 41.18 31274 43 15738 41.01 271079 11579204 404
2021-02-09 41.63 41.27 -0.63 41 41.79 41 29527 43.05 16086 40.9 86096 3553405 178
2021-02-08 42.47 41.63 -1.64 40.83 42.9 40.8 31171 43.48 11406 40.63 224744 9357088 365
2021-02-07 42.14 42.47 0.45 42.59 43.25 41.7 25809 42.63 22977 42 213123 9051247 484
2021-02-04 42.77 42.14 -0.84 41.93 42.95 41.8 11829 43.63 16624 41.27 69991 2949297 216
2021-02-03 41.19 42.77 0.81 42 44 41.44 16463 43.63 12602 41.82 270459 11567203 450
2021-02-02 40.85 41.19 0.25 41.1 41.63 40.8 19118 41.48 5611 41.04 57219 2356987 134
2021-02-01 40.55 40.85 0.43 40.98 41 40.31 19668 41.5 6352 40.1 38452 1570698 74
2021-01-31 40.1 40.55 0.45 40.55 40.7 40 14118 41.7 5852 40.02 47421 1923119 87
2021-01-27 40.33 40.1 -0.31 40.02 41 40 16573 41.74 5961 39.8 425883 17077358 187
2021-01-26 40.8 40.33 -0.31 40.49 40.9 39.85 17204 40.5 22444 40.05 196959 7943569 261
2021-01-25 41.28 40.8 -0.72 40.56 41.89 40.17 21247 40.9 9556 40.55 75130 3065201 88
2021-01-24 41.46 41.28 -0.41 41.05 41.9 41.05 18391 41.93 6885 41.01 8377 345813 28
2021-01-21 41.06 41.46 0.43 41.49 41.94 41 13811 41.88 7893 40.9 25260 1047180 79
2021-01-20 42.37 41.06 -1.52 40.85 42.38 40.1 11681 41.43 7759 40.73 241118 9901196 550
2021-01-19 42.53 42.37 -0.16 42.37 42.5 42.07 18518 42.38 4596 42.1 54250 2298760 38
2021-01-18 42.97 42.53 -0.93 42.04 43 42.04 18681 42.39 4308 42.03 102530 4360467 106
2021-01-17 43.01 42.97 -0.11 42.9 43.02 42.9 19395 43.49 6972 42.81 17558 754499 85
2021-01-14 43 43.01 0 43 43.9 42.86 18456 43.79 2829 42.8 72973 3138247 87
2021-01-13 43.1 43 -0.1 43 43.2 42.95 21066 43.8 2974 42.8 17689 760664 68
2021-01-12 43.65 43.1 -0.84 42.81 43.75 42.81 20020 43.5 2138 42.81 32102 1383674 77
2021-01-11 43.98 43.65 -0.53 43.45 44 43.4 20566 44.45 12211 43.51 5979 260969 23
2021-01-10 43.13 43.98 0.47 43.6 44 43.2 15822 44.18 6248 43.6 7595 334030 27
2021-01-06 43.91 43.13 -0.03 43.88 43.95 43 17637 44.5 4083 43.1 13200 569267 25
2021-01-05 43.75 43.91 -0.45 43.3 44.6 43.3 18233 44 6077 43.05 7115 312384 18
2021-01-04 43.34 43.75 0.54 43.88 43.88 43.21 12701 44.65 7309 43.21 2506 109637 4
2021-01-03 43.45 43.34 -0.29 43.16 43.74 43 12540 44.65 5295 43.17 6455 279744 29
2020-12-31 44.02 43.45 -0.85 43.17 44 43 10480 44.9 1165 42.25 101078 4391473 121
2020-12-30 44.79 44.02 -0.79 44 44.89 43.82 24574 44.9 9410 43.93 103849 4571902 135
2020-12-29 45.06 44.79 -0.56 44.5 45 44.49 8992 47.5 580 44 38850 1740111 90
2020-12-28 46.14 45.06 -1.39 44.75 46.1 44.7 19552 48 1580 44.56 63108 2843691 139
2020-12-27 46.14 46.14 0.85 46.99 47 46.99 17972 48.3 1505 45.65 140 6579 4
2020-12-24 46.71 46.14 -0.71 46 46.5 46 40295 47.47 2855 45.65 12278 566532 46
2020-12-23 47.4 46.71 -0.9 46.5 48.5 45.61 39905 48.5 3097 45.65 29321 1369533 13
2020-12-22 46.53 47.4 0.89 47.42 47.45 45.5 35789 48.5 3805 45.52 2160 102388 8
2020-12-21 48 46.53 -2 46 47.6 45.03 37754 47 1900 45.3 14221 661651 37
2020-12-20 48 48 -0.2 47.8 48.1 47.8 33479 49.4 4205 47.25 701 33683 5
2020-12-17 48.49 48 -0.49 48 49.49 47.6 39533 49.47 3505 47.47 86136 4134271 13
2020-12-16 48.49 48.49 -0.09 48.4 48.48 48.01 40147 49.94 3555 47.8 100 4840 4
2020-12-15 48.49 48.49 -0.47 48.02 48.05 48.01 39897 49.99 3755 47.8 1456 69918 8
2020-12-14 48.49 48.49 0 48.49 48.49 48.49 29917 49.99 3655 47.8 66050 3202765 37
2020-12-13 48.49 48.49 -0.49 48 48.01 48 28768 49.99 3755 47.8 760 36482 5
2020-12-10 48.49 48.49 -0.19 48.3 49 48.3 24695 49.7 3477 48.01 113364 5497096 52
2020-12-09 49 48.49 -0.01 48.99 49.5 48.35 34825 49.83 4505 48.01 28339 1374169 36
2020-12-08 49 49 0.88 49.88 49.88 49.85 35188 49.83 4305 48.51 1300 64814 2
2020-12-07 49.06 49 -0.06 49 49.01 49 36308 49.89 4305 48.51 56760 2781240 14
2020-12-06 49.08 49.06 0.91 49.99 49.99 49 35478 50 5305 48.51 33770 1656924 19
2020-12-03 49.45 49.08 -0.41 49.04 49.46 49 27634 50.93 5317 48.51 7098 348397 15
2020-12-02 50 49.45 -0.75 49.25 49.5 49.05 80692 50.99 5549 49 4628 228842 11
2020-12-01 50.07 50 -0.07 50 50 50 78982 50.99 5687 49.5 5000 250000 1
2020-11-30 50.09 50.07 0.89 50.98 50.98 49.5 47792 50.99 5687 49.5 33449 1674815 40
2020-11-29 49.06 50.09 0.94 50 50.4 49.99 26002 50.5 8479 49.5 6663 333776 15
2020-11-26 50 49.06 -1 49 50 49 58097 50.5 6247 48.62 16120 790880 16
2020-11-25 50 50 0 50 50.5 48.64 60904 50.5 7132 48.62 63825 3190942 90
2020-11-24 49.62 50 0.37 49.99 50 49.49 40648 50 6005 48.62 153843 7691636 86
2020-11-23 49.62 49.62 -0.62 49 49 48.52 60133 49.79 6018 48 1602 77884 9
2020-11-22 49.62 49.62 -1.12 48.5 48.5 48.2 54233 49.5 8040 48 1629 78963 9
2020-11-19 49.84 49.62 -1.04 48.8 50 48.8 72459 50 3720 48 103416 5131148 44
2020-11-18 48.32 49.84 0.68 49 50.48 48.14 56259 49.98 5950 49.06 139551 6955704 113
2020-11-17 48.51 48.32 0 48.51 48.6 48 38972 48.9 7093 48.03 23725 1146416 44
2020-11-16 47.13 48.51 1.89 49.02 49.5 46.7 34155 49.5 5178 47 104064 5048490 114
2020-11-15 46.97 47.13 0.08 47.05 47.6 46.7 23374 47.85 4745 46.56 29056 1369410 39
2020-11-12 46.91 46.97 0.09 47 47 46.2 19100 47.95 2345 46.56 7640 358845 16
2020-11-11 47.16 46.91 -0.17 46.99 47.88 46.5 34399 47.98 1874 46.52 56748 2662154 62
2020-11-10 47 47.16 0.8 47.8 47.88 47 28974 47.83 6794 46.5 34335 1619099 40
2020-11-09 46.51 47 0.49 47 47.01 46.9 34839 47.45 3794 46.5 37957 1783956 21
2020-11-08 46.92 46.51 -0.16 46.76 46.76 46.5 32491 46.9 8487 46.55 33251 1546508 30
2020-11-05 47.01 46.92 -0.81 46.2 47.45 46.2 35766 46.9 5994 46.05 202925 9521163 76
2020-11-04 46.5 47.01 0.9 47.4 47.46 46.99 27336 47.45 7969 46.67 113296 5325789 14
2020-11-03 46.51 46.5 -0.01 46.5 46.57 46.5 28115 47 14419 46.5 29134 1354827 40
2020-11-02 46.87 46.51 -0.36 46.51 46.55 46.5 12541 47.46 7919 46.05 42963 1998139 46
2020-11-01 47.48 46.87 0.02 47.5 47.5 46.51 14901 47.84 8109 46.05 5367 251531 21
2020-10-28 47.87 47.48 -0.47 47.4 47.7 47.05 12236 48.49 7969 46.8 93078 4419543 22
2020-10-27 46.32 47.87 1.68 48 48.01 47.44 18698 48.49 12594 46.06 128188 6136066 107
2020-10-26 46.29 46.32 0.21 46.5 46.5 46.2 10836 47.44 12394 46.06 3728 172675 9
2020-10-25 46.51 46.29 -0.31 46.2 46.5 46.01 12536 47.98 12044 46.06 16844 779696 19
2020-10-22 46.54 46.51 -0.04 46.5 46.79 46.5 13356 47.99 14062 46.25 27165 1263357 66
2020-10-21 47 46.54 -0.5 46.5 47.4 46.5 12771 47.7 13212 46.25 21879 1018323 58
2020-10-20 46.47 47 0.14 46.61 47.5 46.21 9187 47.48 16029 46.61 11625 546418 34
2020-10-19 45.36 46.47 2.13 47.49 48.25 46 5525 47.99 15322 46.6 207422 9639760 120
2020-10-18 44.94 45.36 1.36 46.3 46.89 45 21102 46.48 11388 45.51 132211 5997080 75
2020-10-15 44.91 44.94 0.09 45 45.3 44.74 12547 45.8 21462 44.71 154108 6925360 60
2020-10-14 45 44.91 0 45 45.01 44.7 13577 45.8 21348 44.51 35701 1603357 42
2020-10-13 45.01 45 -0.01 45 45.43 44.8 13577 45.9 21791 44.8 143769 6470006 33
2020-10-12 44.9 45.01 0.29 45.19 45.3 45 12499 45.3 22790 45.01 388643 17494717 87
2020-10-11 44.97 44.9 -0.17 44.8 45 44.8 11004 46.97 22722 44.85 4966 222971 12
2020-10-07 45 44.97 -0.17 44.83 45 44.7 9231 46.97 21548 44.51 58130 2614303 23
2020-10-06 45.21 45 -0.21 45 45.25 44.85 10710 46.9 17819 44.51 25818 1161876 27
2020-10-05 45.04 45.21 -0.19 44.85 46 44.76 10710 46.9 18869 44.75 182815 8265565 91
2020-10-04 45 45.04 0.48 45.48 45.6 45 10720 46.94 35371 45 179455 8081865 67
2020-10-01 45 45 -0.01 44.99 45.01 44.8 9742 45.5 37798 44.82 80423 3618797 50
2020-09-30 45.13 45 -0.33 44.8 45 44.8 11153 46.9 30148 44.75 39624 1783019 47
2020-09-29 45.03 45.13 0.12 45.15 45.89 45 8003 46.94 29148 44.7 303166 13681163 196
2020-09-28 45.03 45.03 0.42 45.45 45.45 45.45 7302 47.47 37094 45.11 350 15908 1
2020-09-27 45.23 45.03 -0.21 45.02 45.5 45 7969 47.47 34547 45 19199 864489 70
2020-09-24 45.43 45.23 -0.33 45.1 45.5 45.07 5598 47.49 34750 45 7274 329036 30
2020-09-23 45.77 45.43 -0.29 45.48 46 45.22 8876 46.9 35380 45.1 8455 384128 40
2020-09-22 45.41 45.77 0.39 45.8 46 45.5 8176 47 35380 45.06 8117 371528 38
2020-09-21 46.13 45.41 -0.81 45.32 46.9 45 9846 47.48 19545 45.06 14475 657349 40
2020-09-20 47.07 46.13 -1.08 45.99 47.95 45.75 6137 47.48 21849 45.06 14702 678186 47
2020-09-17 47.34 47.07 -0.34 47 48.38 46.6 6164 47.99 25149 46.06 18905 889808 66
2020-09-16 45.64 47.34 2.26 47.9 48.01 45.99 3366 48.59 43198 47.1 67645 3202033 177
2020-09-15 45.69 45.64 0 45.69 45.69 45.51 9616 46 42482 45.41 8025 366297 14
2020-09-14 45.46 45.69 0.05 45.51 46 45.48 9451 46 37657 45.01 1920 87718 11
2020-09-13 45.25 45.46 0.23 45.48 45.98 45.45 7498 46 38007 45.48 7993 363355 8
2020-09-10 45.01 45.25 0.24 45.25 46.5 45.15 9026 45.45 36657 45.01 292410 13232765 40
2020-09-09 45.22 45.01 -0.21 45.01 45.5 45 6279 46.35 38957 45.01 31416 1414108 52
2020-09-08 45.7 45.22 -0.6 45.1 45.55 45.03 9675 46.95 39748 45.01 7077 320041 34
2020-09-02 46.02 46.1 0.93 46.95 46.99 46 11025 47 27027 45.11 82014 3781192 41
2020-09-01 45.19 46.02 0.81 46 47 45.98 8395 47 26782 45.6 49720 2288269 29
2020-08-31 46.6 45.19 -1.52 45.08 46.45 45 11395 45.99 26202 45.05 29001 1310584 69
2020-08-30 47 46.6 -0.62 46.38 47 46.38 31410 46.49 13425 46.32 17565 818536 64
2020-08-27 46.61 47 -0.03 46.58 47 46.5 13630 47.1 17985 46.25 272994 12829537 61
2020-08-26 47.07 46.61 -0.57 46.5 47 46.5 36042 47 18840 46.11 2550 118861 21
2020-08-25 47.12 47.07 -0.57 46.55 47.5 46.5 28901 46.85 17503 46.5 118923 5597823 127
2020-08-24 47.17 47.12 -0.06 47.11 47.5 47.06 20606 48.97 16035 46.7 28710 1352751 50
2020-08-23 47.22 47.17 -0.12 47.1 47.99 47.05 11267 48.99 17030 47.02 25512 1203483 108
2020-08-19 47.6 47.22 -0.59 47.01 47.51 47 15687 48.99 17330 47.02 3925 185357 19
2020-08-18 47.82 47.6 -0.32 47.5 47.7 47.2 17372 48.99 18620 47.02 4816 229234 21
2020-08-17 47.98 47.82 -0.18 47.8 48 47.71 13574 47.99 20892 47.7 3806 182018 11
2020-08-16 48.01 47.98 -0.01 48 48.89 47.83 10530 48.99 19482 47.85 3829 183721 26
2020-08-13 48.19 48.01 -0.19 48 48.22 47.9 10800 49.5 9747 47.75 31213 1498429 55
2020-08-12 48.61 48.19 0.29 48.9 49 47.8 12075 49 9047 47.7 12788 616241 58
2020-08-11 49.03 48.61 -0.68 48.35 48.9 48.35 9490 49 8997 48.35 7455 362421 21
2020-08-10 49 49.03 -0.28 48.72 49.5 48.71 6002 49.19 1784 48.35 15887 779017 77
2020-08-09 48.55 49 0.81 49.36 49.36 48.1 4673 49.85 1429 48.17 123977 6074473 49
2020-08-06 48.57 48.55 0.76 49.33 49.4 48.02 2609 49.45 3179 48.03 34954 1697023 52
2020-08-05 48.88 48.57 0.1 48.98 49 48.47 5894 49.79 3581 48.5 7345 356762 30
2020-08-04 48.76 48.88 0.21 48.97 49.85 48.5 1360 49.89 3000 48.26 19870 971231 72
2020-07-29 50.97 48.76 -1.99 48.98 49.97 48.25 12827 51.98 700 48.15 27909 1360960 79
2020-07-28 52.99 50.97 -3.99 49 52.99 48.75 8268 51.98 6050 48.02 85731 4369503 206
2020-07-27 48.01 48.18 1.89 49.9 49.9 47.99 1186 49.93 5605 48 7789 375243 16
2020-07-26 47.27 48.01 1.23 48.5 48.79 48 9750 48.97 10825 47.01 111675 5361758 28
2020-07-22 48.39 47.27 -0.39 48 49.95 47.01 5440 50 10825 47.11 8568 404969 26
2020-07-21 47.53 48.39 0.47 48 49.98 48 1740 49.97 16835 47.07 125242 6060640 72
2020-07-20 48.97 47.53 -1.44 47.53 49.4 47.01 2765 50.98 935 47.07 1611 76575 12
2020-07-19 48.97 48.97 -0.47 48.5 48.5 48.5 2365 51.9 355 47.55 150 7275 1
2020-07-16 49.37 48.97 -0.37 49 50 48 5245 51.9 200 46.75 138442 6779547 52
2020-07-15 51.02 49.37 -1.02 50 51.01 48 8524 51.9 153 48 19654 970262 66
2020-07-14 50.66 51.02 0.84 51.5 51.5 51 7724 51.9 5190 51 3077 156976 21
2020-07-13 51.16 50.66 -0.85 50.31 51.5 50.3 6534 52.97 3405 50.3 1673 84764 13
2020-07-12 52.49 51.16 -1.48 51.01 52.2 51 5179 52.97 4240 50.57 785 40164 9
2020-07-09 52.51 52.49 -1.26 51.25 53.47 50.9 4879 54 3315 50.57 10900 572103 10
2020-07-08 52.9 52.51 -0.9 52 52.79 52 5354 53.99 1218 52 950 49884 8
2020-07-07 53.84 52.9 -0.09 53.75 53.85 52.65 5495 54 3082 52.7 1526 80719 10
2020-07-06 54.92 53.84 -2.17 52.75 54.25 52.75 5895 54 2540 52.61 45222 2434975 26
2020-07-05 52.9 54.92 1.1 54 58 54 5975 54 1460 53.5 26922 1478422 32
2020-06-30 51.63 52.9 2.76 54.39 54.39 52 362 54.94 3527 52.01 44109 2333487 109
2020-06-29 50.93 51.63 0.87 51.8 52 48.75 3173 52.4 3392 49.2 17254 890754 116
2020-06-28 50.67 50.93 0.03 50.7 51.99 50.15 2811 52 3092 48.32 24446 1244917 20
2020-06-25 50 50.67 0.5 50.5 51 48 2641 51.49 1657 48.32 10838 549211 24
2020-06-24 50.72 50 -0.72 50 50.01 49.7 1593 52.94 2777 49.55 37096 1854786 12
2020-06-23 50.14 50.72 -0.14 50 52.6 50 2206 52 481 49.25 24542 1244687 65
2020-06-22 50.84 50.14 -1.14 49.7 50.2 49.7 1610 52.6 427 49.25 600 30085 3
2020-06-21 50.84 50.84 0.49 51.33 51.33 50.5 585 52.6 327 49.25 50800 2582708 5
2020-06-18 49.56 50.84 1.4 50.96 51 50.5 915 50.93 877 49.25 1759 89424 4
2020-06-17 50.9 49.56 -1.55 49.35 50 49.25 4558 50.75 972 49.25 2070 102588 9
2020-06-16 50.99 50.9 -0.24 50.75 51.25 50.75 4223 51.4 800 49 1500 76350 4
2020-06-15 51.01 50.99 0.39 51.4 51.4 49.25 5145 51.4 800 49 1415 72154 9
2020-06-14 50.73 51.01 0.27 51 51.01 49.9 6693 52.24 200 47.05 52485 2677026 14
2020-06-11 50.71 50.73 0.19 50.9 51 50.45 5562 52.6 470 50.05 12090 613316 26
2020-06-10 50.71 50.71 0.29 51 51.01 51 6184 52.94 941 51 257 13108 4
2020-06-09 50.26 50.71 0.49 50.75 52 50 4262 52 841 50.05 17669 895970 47
2020-06-08 50.01 50.26 0.97 50.98 50.99 49.13 4314 51 1230 50.25 164124 8249596 81
2020-06-07 49.99 50.01 -0.49 49.5 50.96 49.25 5228 50.5 1375 48.51 26640 1332179 35
2020-06-04 48.68 49.99 0.57 49.25 50.29 49.14 2038 50.3 830 48.51 403283 20161697 77
2020-06-03 47.51 48.68 1.87 49.38 49.38 48.03 3020 49.37 1644 47.01 11592 564247 30
2020-06-02 47.5 47.51 0.95 48.45 48.45 47.5 1450 48.89 1644 46.65 208385 9900045 39
2020-05-31 47 47.17 0.99 47.99 48 46.8 1265 48.97 1350 46.65 3454 162934 14
2020-05-17 46.02 45.74 -0.02 46 46.03 45.02 12365 47 2726 45.45 25528 1167747 50
2020-05-14 46.87 46.02 -0.72 46.15 46.15 46 6195 46.75 1650 45.55 16846 775316 32
2020-05-13 47.43 46.87 -0.93 46.5 48 46 6451 48.97 1505 46.05 129240 6057473 59
2020-05-12 47.74 47.43 0.26 48 48.01 47 10170 48.97 2125 47.05 23960 1136449 65
2020-05-11 49 47.74 -0.05 48.95 49.5 47.5 5231 48.99 2045 47 30343 1448677 30
2020-05-10 48.96 49 -0.31 48.65 49.05 48.65 820 51.69 1451 48.65 88689 4345996 31
2020-05-07 51.31 48.96 -1.33 49.98 51 48.01 3080 50.96 828 48.01 12872 630177 52
2020-05-06 50.74 51.31 0.26 51 52 51 4546 51.94 1784 50.2 10586 543199 42
2020-05-05 50.1 50.74 1.09 51.19 51.19 50.02 5620 51.2 2140 50.04 8802 446650 48
2020-05-04 49.11 50.1 1.89 51 51 48.7 2790 50.89 2355 49 5320 266543 24
2020-05-03 49.1 49.11 0.78 49.88 49.98 48.5 1470 49.8 1580 48.65 17314 850308 56
2020-04-30 48.33 49.1 0.88 49.21 50.25 48.5 610 50.94 1255 49.05 117455 5767344 89
2020-04-29 49.06 48.33 -0.06 49 49 48 1875 49.97 2690 48.51 17019 822509 40
2020-04-28 50.24 49.06 -2.02 48.22 50.58 48.11 3472 49.97 50 48.11 18185 892120 99
2020-04-27 51.26 50.24 -1.27 49.99 50.55 49.56 4902 51 165 49.15 33815 1698732 89
2020-04-26 51.12 51.26 -0.12 51 51.5 51 4952 52.1 766 50.01 12533 642468 47
2020-04-23 54.6 51.12 -3.76 50.84 52.47 50.51 2875 52.84 0 0 48920 2500993 94
2020-04-22 54.92 54.6 -0.12 54.8 54.93 54.06 2060 55 85 51.5 53577 2925201 105
2020-04-21 54.76 54.92 0.16 54.92 55 54.5 10072 54.93 1225 54.8 17632 968417 43
2020-04-16 55.01 54.76 -0.01 55 56 53.7 2648 55.75 1840 54.5 22750 1245754 68
2020-04-15 55 55.01 -0.75 54.25 56 54.25 2598 56.97 1550 54.02 66813 3675575 123
2020-04-14 54.99 55 0.01 55 55.99 54.99 2548 56.97 1825 54.53 696895 38329608 193
2020-04-13 54.99 54.99 0.01 55 55 54.64 2648 55.99 2075 54.62 37024 2036123 46
2020-04-12 55.26 54.99 -0.86 54.4 55.8 54.02 2698 55.99 2130 54.25 59288 3260292 64
2020-04-09 56 55.26 -1.48 54.52 56 54.52 1800 55.99 200 50.5 75893 4194199 31
2020-04-08 56 56 -0.02 55.98 56.1 55.98 1425 57.84 301 55.12 88556 4959201 35
2020-04-07 54 56 2 56 57.8 55.99 1512 57.8 6275 55.01 224266 12559439 52
2020-04-06 54 54 1.5 55.5 55.5 54.06 300 58.58 6495 54.5 357 19760 2
2020-04-05 54.9 54 0.1 55 57.69 54 980 57.48 5835 53.01 318916 17221830 15
2020-04-02 55.06 54.9 -1.06 54 59.39 54 450 58.88 5000 50.1 451200 24772517 67
2020-04-01 56.52 55.06 -1.42 55.1 56.5 55.01 100 60.05 400610 55 530450 29206462 26
2020-03-31 58.5 56.52 1.5 60 60 56.5 150 63.77 100255 55.01 673010 38038324 44
2020-03-30 58.5 58.5 -0.25 58.25 58.6 58.25 150 63.8 101562 58.16 318800 18648806 16
2020-03-29 58 58.5 0.5 58.5 58.7 58.5 231 63 937 58.16 100590 5884540 8
2020-03-26 57.99 58 0.01 58 58 58 1181 62.39 187 55.15 5000 290000 1
2020-03-25 58 57.99 0 58 58 57.99 331 63 437 55.15 11050 640790 3
2020-03-24 58.02 58 -0.02 58 58 55.25 331 63 487 55.15 18608 1079209 8
2020-03-23 55 58.02 3 58 60 57.98 100 60.48 437 55.15 46170 2678856 7
2020-03-22 54.99 55 0.06 55.05 55.25 55 200 59.98 162 52.26 11186 615284 11
2020-03-19 55.03 54.99 -2.03 53 58 53 100 59.88 12 50.26 63881 3512570 12
2020-03-18 57.91 55.03 -3.91 54 59.9 54 0 0 12 52.25 46166 2540392 51
2020-03-17 58 57.91 -0.02 57.98 58 56.1 9780 58 28 55 50963 2951051 23
2020-03-16 61.11 58 -5.41 55.7 58 55.7 6999 58 3028 55.5 8027 465561 43
2020-03-15 61.11 61.11 -61.11 0 0 0 10133 61.99 3016 55.5 0 0 0
2020-03-11 61.75 61.11 -1.69 60.06 61.98 60.06 182 66.9 0 0 43483 2657190 28
2020-03-10 62.04 61.75 -0.29 61.75 64 61.75 8203 61.75 0 0 62077 3833263 15
2020-03-09 68.02 62.04 -6.02 62 64.01 62 5376 62.9 0 0 16459 1021178 70
2020-03-08 68.02 68.02 -0.54 67.48 67.9 64 486 67.5 108 64.01 243 15718 15
2020-03-05 68.02 68.02 0.97 68.99 68.99 64.01 779 68.39 200 65.25 63 4064 4
2020-03-04 67.96 68.02 -0.96 67 69 67 780 68.99 201 64.51 2001 136108 6
2020-03-03 67.96 67.96 -0.91 67.05 67.05 67.05 1576 72.98 1058 67.05 14 939 1
2020-03-02 69.91 67.96 -1.91 68 69.99 67.01 1605 69.98 772 67.01 28335 1925566 39
2020-03-01 73 69.91 -3 70 70 68 1576 72.98 11600 66.25 10700 748051 12
2020-02-27 73 73 -4 69 70 69 1300 73 0 0 380 26236 6
2020-02-26 73 73 -2.94 70.06 70.15 70.01 2075 72 2846 70.5 115 8060 3
2020-02-12 72 72 0 72 72.01 72 2506 72.5 11656 72 1900 136801 6
2020-02-11 72 72 0 72 72 71.99 2921 72.5 13089 72 303 21813 4
2020-02-10 71 72 1 72 72 71.98 2869 72 11328 71 201162 14483655 6
2020-02-09 71 71 1 72 72 70.99 2619 72 10305 71 101420 7201183 11
2020-02-06 71 71 0 71 71.01 71 2670 71.95 8805 71 3240 230042 10
2020-01-16 65.35 65.35 -65.35 0 0 0 10940 67.49 700 65.01 0 0 0
2020-01-15 65.87 65.35 -0.87 65 66 65 10405 67.49 731 65.06 4720 308454 5
2020-01-14 63.27 65.87 2.73 66 66 65 9231 67.5 616 63.27 8241 542850 8
2020-01-13 63.27 63.27 -63.27 0 0 0 9172 66 400 63 0 0 0
2019-12-12 66.05 67.08 0.95 67 67.1 67 3771 69.95 285 65.01 2000 134150 5
2019-12-11 69.45 66.05 -2.41 67.04 68.01 66 4146 70 185 65 6049 399566 12
2019-12-10 69.45 69.45 -69.45 0 0 0 4091 70 625 68.55 0 0 0
2019-12-09 68.48 69.45 0.04 68.52 69.5 68.52 4021 70 625 68.1 96537 6704842 75
2019-12-08 69 68.48 -0.5 68.5 68.5 68.35 3221 70.85 5575 68.35 620 42460 2
2019-12-05 69 69 0.01 69.01 69.01 69 3766 70 545 68.35 1048 72314 3
2019-12-04 68.15 69 0.85 69 69 69 4466 70.89 1195 68.51 4514 311466 3
2019-12-03 68.45 68.15 0.55 69 69 68 3566 71.4 31695 68.2 6609 450420 9
2019-12-02 69.98 68.45 -1.88 68.1 69.02 68.1 3416 70 5285 68 6720 460013 13
2019-12-01 69.91 69.98 0.09 70 71.44 69.02 3246 71.49 7366 69.02 2901 203006 9
2019-11-28 71.5 69.91 -1.5 70 70 69.02 2825 72 6767 70 1368 95642 7
2019-11-27 71.49 71.5 -0.51 70.98 72 70.98 3142 72 8970 69.02 11705 836873 12
2019-11-26 68.74 71.49 2.76 71.5 71.5 71.45 3251 71.5 8461 68.2 1382 98807 9
2019-11-25 71.5 68.74 -2.5 69 70 68 5721 72 6970 68.1 4182 287460 8
2019-11-24 71.5 71.5 -2.5 69 69 69 5325 72 7033 69.01 5 345 1
2019-11-21 67.51 71.5 3.99 71.5 71.98 69.99 5300 71.98 6984 66.5 108793 7778734 123
2019-11-20 65.07 67.51 4.93 70 70.48 66 3318 70 1959 66.5 18767 1266897 43
2019-11-19 64.97 65.07 0.99 65.96 66 65 3586 66.99 2926 65.08 162588 10579217 60
2019-11-18 64.4 64.97 0.6 65 65 64.25 13048 65.49 2395 64.56 23210 1508019 76
2019-11-17 65.31 64.4 -1.06 64.25 65.4 64 32671 65 1170 63 89330 5752642 20
2019-11-14 63.61 65.31 1.39 65 65.95 65 32073 65.5 2420 64 58300 3807284 29
2019-11-13 64.94 63.61 0.16 65.1 66 63.49 5364 67 2020 63.33 301585 19183948 82
2019-11-12 65.18 64.94 -0.63 64.55 65.18 64.55 2569 66 1120 64 204557 13284269 95
2019-11-11 64 65.18 2 66 66 63.5 23703 66 864 65.01 197796 12892579 289
2019-11-07 64.68 64 -1.18 63.5 64.6 63.5 21714 65 970 63 22922 1467040 20
2019-11-06 64.68 64.68 -64.68 0 0 0 20944 65 1702 64.6 0 0 0
2019-11-05 64.68 64.68 -0.18 64.5 65 64.5 20827 65 1414 64.5 108 6991 6
2019-11-04 64.68 64.68 -64.68 0 0 0 20877 65 1314 64.05 0 0 0
2019-11-03 64.68 64.68 -64.68 0 0 0 20271 65 1314 64.05 0 0 0
2019-10-31 64.02 64.68 0.98 65 65 64.5 18064 65.99 1170 64.05 16168 1045724 11
2019-10-30 64.02 64.02 0.98 65 65 65 21976 65 1414 64 191 12415 4
2019-10-29 64.53 64.02 0.47 65 65 64 14841 65 1114 61.52 78331 5014624 12
2019-10-28 64.53 64.53 -0.53 64 64.55 64 14307 65 1014 61.25 509 32694 5
2019-10-27 65.05 64.53 -0.52 64.53 65 64.5 15414 65 1309 64.53 2257 145636 7
2019-10-24 65 65.05 0 65 66 65 11423 65 1594 64.05 106250 6911233 12
2019-10-23 68 65 -3 65 65 65 23893 66 1594 64.05 26488 1721720 3
2019-10-22 68 68 -3.9 64.1 64.11 64.1 23893 66 2438 64.1 524 33592 4
2019-10-21 68 68 -68 0 0 0 23334 66 2550 64.1 0 0 0
2019-10-20 66 68 1.99 67.99 68 67.99 21432 67.99 3000 64.1 2500 169990 6
2019-10-17 66 66 0 66 66 65 8131 69.88 1900 64.05 357 23524 5
2019-10-16 66 66 0 66 66 65 6491 69.87 1650 65 50041 3302665 3
2019-10-15 69.99 66 -4.01 65.98 66.29 65.98 10598 69.87 530 64.03 40359 2663855 21
2019-10-14 69.99 69.99 -69.99 0 0 0 10846 69.87 1015 66.29 0 0 0
2019-10-13 69.99 69.99 -69.99 0 0 0 4739 69.9 1020 66.29 0 0 0
2019-10-10 66 69.99 3.99 69.99 69.99 69.97 4472 69.96 460 66.11 7000 489922 6
2019-10-09 66.01 66 0.09 66.1 66.1 66 1991 69.99 3308 66.11 34300 2263821 6
2019-10-08 70 66.01 -4 66 66.06 66 8248 69.9 105 66.01 87826 5797307 12
2019-10-07 70 70 -70 0 0 0 3147 70 104 65.75 0 0 0
2019-10-03 64.52 70 5.48 70 70 70 1374 70.88 305 65.2 625 43750 5
2019-10-02 70.89 64.52 -6.89 64 65 64 3601 70.9 5 63.81 1940 125160 5
2019-10-01 66.88 70.89 3.12 70 72 68.5 4491 70 5 60.2 2090 148166 6
2019-09-30 66.88 66.88 1.62 68.5 68.5 68.5 3167 68.5 10 60.21 250 17125 1
2019-09-29 65.99 66.88 0.01 66 72.49 65 2656 69.75 45 66.01 27657 1849610 30
2019-09-26 65.97 65.99 0.03 66 66 65.98 3810 65.97 120 60.5 8000 527924 5
2019-09-25 65.97 65.97 -0.97 65 65 65 9467 65.99 310 60.07 300 19500 1
2019-09-24 65.97 65.97 -6.59 59.38 60.01 59.38 7405 67 0 0 193 11476 4
2019-09-22 66.99 65.97 -3.49 63.5 66.5 63.5 7455 67 305 60.55 4487 296025 13
2019-09-18 66.99 67 0.01 67 67.01 67 16111 67 1005 66.3 27179 1820994 15
2019-09-17 67.02 66.99 -0.02 67 67 66.85 2960 68.5 1405 66.5 108342 7258173 30
2019-09-15 67.2 67.16 0.3 67.5 68 66.3 4660 69.5 405 66.3 10120 679663 20
2019-09-12 67.2 67.2 -67.2 0 0 0 1910 72.29 300 65.02 0 0 0
2019-09-11 68.46 67.2 -1.46 67 69 66.92 777 72.49 500 65.02 169510 11391891 65
2019-09-10 69.36 68.46 -1.36 68 69.1 68 5106 72.5 300 65.02 10247 701462 26
2019-09-09 69.36 69.36 0.64 70 70 70 511 73.48 505 68.05 12 840 1
2019-09-08 71.2 69.36 -2.2 69 72 69 10145 73.5 505 68.65 7264 503863 17
2019-09-05 74.3 71.2 -3.33 70.97 72.5 70.51 11962 74.18 205 68.65 2197 156422 15
2019-08-25 78.01 76.48 -4.31 73.7 77.5 73.61 12952 76.4 742 73.6 126937 9708606 7
2019-08-22 78.01 78.01 -78.01 0 0 0 13665 77.5 892 75 0 0 0
2019-08-21 78.01 78.01 -3.01 75 75 75 14289 77.77 620 75 5 375 1
2019-08-20 78.01 78.01 -78.01 0 0 0 7664 77.9 625 75 0 0 0
2019-08-19 78.01 78.01 -78.01 0 0 0 7664 77.95 225 73.01 0 0 0
2019-08-18 78.01 78.01 -78.01 0 0 0 1842 78 225 73.01 0 0 0
2019-08-15 77.99 78.01 0.43 78.42 78.42 75 2692 78 245 71.1 3412 266160 5
2019-08-15 77.99 78.01 0.43 78.42 78.42 75 2692 78 245 71.1 3412 266160 5
2019-08-15 77.99 78.01 0.43 78.42 78.42 75 2692 78 245 71.1 3412 266160 5
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-08 77.73 79 1.26 78.99 79.05 74.61 1750 80.88 465 74.62 58297 4605607 13
2019-08-07 77.6 77.73 0.4 78 78 77.55 2309 78.98 568 76 114473 8898266 47
2019-08-06 77.78 77.6 -0.18 77.6 77.6 77.6 7659 77.99 503 74.55 1088 84429 1
2019-08-05 77.78 77.78 0 77.78 77.78 77.78 2859 78 503 75.01 28000 2177840 4
2019-08-04 77.78 77.78 -2.78 75 75 75 2859 78 553 75.01 100 7500 1
2019-08-01 77.94 77.78 0.06 78 78 74.56 2219 78 293 75.01 11550 898397 16
2019-08-01 77.94 77.78 0.06 78 78 74.56 2219 78 293 75.01 11550 898397 16
2019-08-01 77.94 77.78 0.06 78 78 74.56 2219 78 293 75.01 11550 898397 16
2019-07-25 78 78 -78 0 0 0 876 78.98 293 73.11 0 0 0
2019-07-24 78 78 0 78 78.5 78 1016 79 293 73.11 14335 1118180 5
2019-07-22 76.26 78 1.74 78 78 78 776 79 293 73.11 40632 3169296 3
2019-07-21 76.26 76.26 -76.26 0 0 0 35776 78.85 168 73.11 0 0 0
2019-07-18 74.51 76.26 3.99 78.5 78.8 74 35670 78.85 168 73.11 17325 1321199 22
2019-07-18 74.51 76.26 3.99 78.5 78.8 74 35670 78.85 168 73.11 17325 1321199 22
2019-07-18 74.51 76.26 3.99 78.5 78.8 74 35670 78.85 168 73.11 17325 1321199 22
2019-06-27 78.99 79 0 78.99 79 78.99 50166 79 150 75.02 90750 7168994 10
2019-06-27 78.99 79 0 78.99 79 78.99 50166 79 150 75.02 90750 7168994 10
2019-06-24 79 79 -79 0 0 0 3247 80.88 393 75.06 0 0 0
2019-06-23 79 79 -79 0 0 0 3247 80.88 390 75.06 0 0 0
2019-06-20 79 79 0 79 79 79 2893 81 315 75.06 119000 9401000 5
2019-06-20 79 79 0 79 79 79 2893 81 315 75.06 119000 9401000 5
2019-06-20 79 79 0 79 79 79 2893 81 315 75.06 119000 9401000 5
2019-06-13 79 79 -79 0 0 0 1861 82.88 192 73.51 0 0 0
2019-06-12 79 79 -4.25 74.75 74.75 74.75 2369 82 227 73.51 122 9120 2
2019-06-11 79 79 -4.25 74.75 74.75 74.75 2369 82 387 74.75 43 3214 1
2019-06-10 79.01 79 -0.11 78.9 79.5 78.9 816 82 290 72.5 55426 4378688 30
2019-06-09 79.01 79.01 -0.01 79 79 79 308 82.88 362 79 29 2291 2
2019-06-03 78.01 79.01 1.89 79.9 79.93 79 0 0 117 78.02 110930 8764321 11
2019-06-02 78.01 78.01 -78.01 0 0 0 0 0 117 78.02 0 0 0
2019-05-30 78 78.01 0.01 78.01 78.02 77.21 125 81 117 78.02 501 39082 4
2019-05-23 81.98 81.98 -2.73 79.25 79.25 79.25 1628 85 553 79.28 75 5944 1
2019-05-22 81.96 81.98 0.03 81.99 82 81.89 1628 85 853 79 1486 121820 9
2019-05-21 81.96 81.96 0.03 81.99 81.99 81.9 2346 81.89 1100 76 199 16314 5
2019-05-20 81.02 81.96 0.98 82 82 80.99 1929 81.99 1318 75.35 125364 10274253 13
2019-05-19 81.63 81.02 -0.63 81 83.73 75.07 1741 83.76 757 75.3 1779 144126 7
2019-05-16 76.15 81.63 4.85 81 82.5 72.5 200 83.5 428 75.02 12556 1024942 8
2019-05-15 76.15 76.15 -76.15 0 0 0 170 83.25 253 74.01 0 0 0
2019-05-14 73.02 76.15 7.28 80.3 80.3 73.1 0 0 1583 75 7331 558250 6
2019-05-13 76 73.02 -1 75 75 73 205 76.97 1265 73.1 199072 14536163 9
2019-05-12 76 76 -76 0 0 0 705 76.97 1265 71.5 0 0 0
2019-05-09 73 76 3 76 76 76 395 76.76 2765 71.5 1001 76076 4
2019-05-06 75.11 75.11 -75.11 0 0 0 235 79 3079 74.2 0 0 0
2019-05-05 75.11 75.11 1.89 77 77 77 175 79 3079 75.1 141 10857 3
2019-05-02 75.11 75.11 0 75.11 75.25 75.11 175 78 3239 75.1 120 9027 2
2019-04-30 75.11 75.11 1.64 76.75 76.75 76.75 175 78 3025 75.1 90 6908 1
2019-04-24 76 75.11 -0.9 75.1 76.75 75.1 287 76.75 3566 75.1 4150 311692 6
2019-04-23 76.36 76 -0.36 76 76.1 76 258 79.99 7806 75.11 449996 34199746 37
2019-04-22 76.36 76.36 1.74 78.1 78.1 77 318 79.49 2709 75.01 290 22610 8
2019-04-21 76.36 76.36 -1.26 75.1 75.1 75.01 168 79.99 1690 75.01 25 1876 3
2019-04-18 76.36 76.36 -0.36 76 76 76 318 79.99 1705 75.01 140 10640 8
2019-04-17 74.5 76.36 0.51 75.01 79.99 74.2 318 79.99 1847 75.01 2938 224331 14
2019-04-16 74.99 74.5 0.01 75 75 74 773 76.99 1354 74.2 624 46488 2
2019-04-15 74.99 74.99 -0.99 74 74 74 773 76.99 1766 74 338 25012 3
2019-04-14 74.99 74.99 -74.99 0 0 0 773 77 1554 70.86 0 0 0
2019-04-11 74.99 74.99 0.01 75 75 74.95 773 77 1554 70.86 177 13269 4
2019-04-10 70.84 74.99 4.16 75 75 74.85 544 77 2454 70.86 176161 13210981 10
2019-04-03 75 75 -3 72 72 72 953 75 245 71.25 43 3096 1
2019-04-02 75.15 75 -0.15 75 75 75 779 77 170 70.56 16866 1264950 16
2019-04-01 75.15 75.15 1.6 76.75 76.75 76.75 3870 77.79 170 70.56 11 845 2
2019-03-27 68.5 68.69 0.4 68.9 68.9 68.3 7193 70.99 1990 68.26 772 53028 3
2019-03-26 68.5 68.5 2.49 70.99 70.99 70.99 7493 71 2289 68.26 10 710 1
2019-03-25 68.5 68.5 -68.5 0 0 0 2483 70.99 1979 68.11 0 0 0
2019-03-24 68.98 68.5 -0.48 68.5 68.5 68.1 1813 71 2279 68.11 678 46442 4
2019-03-21 68.21 68.98 1.68 69.89 69.89 68 1980 69.9 1905 68.1 22709 1566495 4
2019-03-20 68.21 68.21 -0.21 68 69.9 68 2483 69.9 805 65.45 65 4515 2
2019-03-19 70 68.21 -2 68 69.99 68 1020 72 1055 65.26 3410 232603 6
2019-03-14 70.98 64.32 -4.73 66.25 70.98 64 24 70.99 160 66 15965 1026934 24
2019-03-11 73.01 72 -1.01 72 72 71.99 27 72.99 49 70.31 34000 2447950 12
2019-03-10 70.13 73.01 2.87 73 74.99 73 5 74.99 309 70.31 20217 1475945 9
2019-02-27 92.06 89.21 -0.06 92 93.99 89 24 92.99 76 87.7 52913 4720560 29
2019-02-25 92.06 92.06 1.94 94 94 92.99 153 94.5 915 92.15 4 373 4
2019-02-17 93.49 93.42 -0.17 93.32 93.5 93 69 101.98 906 91.65 19000 1775047 14
2019-02-14 93.49 93.49 -0.11 93.38 93.49 93.38 30111 93.39 1241 91.51 3048 284952 4
2019-01-10 97 96.95 -0.1 96.9 96.99 96.9 208 99.99 5 90 160100 15520899 7
2018-12-30 97.01 97.01 -97.01 0 0 0 13 104.98 80 95 0 0 0
2018-12-27 97.01 97.01 -97.01 0 0 0 13 104.98 80 95 0 0 0
2018-12-26 97.01 97.01 -97.01 0 0 0 13 104.98 80 95 0 0 0
2018-12-25 100 97.01 -3 97 98 97 80 104.98 80 95 215000 20856400 12
2018-12-24 100 100 -100 0 0 0 11699 102.49 114080 98 0 0 0
2018-11-14 107 107 0 107 107 107 334 114 205 105 125000 13375000 9
2018-11-13 109 107 -2 107 107 107 1664 116 215 106.01 97682 10451974 6
2018-11-12 109 109 5 114 114 106.51 1834 115 215 106.01 30781 3355209 5
2018-11-11 109 109 1 110 110 110 1500 119 236 106.51 100 11000 2
2018-11-08 109 109 -109 0 0 0 1500 119 236 106.51 0 0 0
2018-11-01 110 110 -4.95 105.05 105.05 105.05 0 0 461 105.06 44 4622 1
2018-10-31 110 110 -4.7 105.3 110 105 0 0 405 105.05 338209 37202441 4
2018-10-30 110 110 -110 0 0 0 1525 117.95 10201 105 0 0 0
2018-10-29 0 110 0 0 0 0 1525 117.95 10207 105 0 0 0
2018-10-28 110 110 -5 105 110 105 1525 117.95 10207 105 10 1075 3
2018-10-25 110 110 -110 0 0 0 2089 116 10205 109 0 0 0
2018-10-24 110 110 -110 0 0 0 2089 116 10200 105 0 0 0
2018-10-23 110 110 -0.01 109.99 110 109.99 2089 116 10200 105 79101 8701110 9
2018-10-22 110 110 0 110 110 110 2089 116 200 100.15 249317 27424870 23
2018-10-21 110 110 -110 0 0 0 1925 116 238517 105 0 0 0
2018-10-18 110 110 -110 0 0 0 1925 116 248517 105 0 0 0
2018-10-17 110 110 -110 0 0 0 1925 116 238517 100.1 0 0 0
2018-10-16 110 110 -110 0 0 0 1925 116 8517 100.1 0 0 0
2018-10-15 110 110 0 110 110 110 1925 116 8517 100.1 4630 509300 7
2018-10-14 110 110 0 110 110 110 2125 116 8517 105 268683 29555130 21
2018-10-11 110 110 0 110 110 110 2125 116 185275 101 300 33000 1
2018-10-10 109.97 110 0.03 110 110 110 2125 116 184775 102 1230 135300 3
2018-10-09 111.01 109.97 -5.53 105.48 110 105.48 1900 116 84075 105.48 248840 27364904 21
2018-10-08 110.28 111.01 0.72 111 116 110 1700 120 1575 108 203063 22541989 12
2018-10-02 113 112 -1 112 113 112 484 116 275 110.01 210087 23529831 7
2018-10-01 112.57 113 0.43 113 113 113 484 116 150362 113 281346 31792098 25
2018-09-30 112.57 112.57 -112.57 0 0 0 0 0 20402 110.01 0 0 0
2018-09-13 114.98 114.5 0.02 115 115 114.5 383 116 564 112.24 38650 4425502 17
2018-09-12 115 114.98 -2 113 115 113 383 116 808 113 51044 5868978 6
2018-09-10 116.3 115 -1.3 115 115 115 383 116 834 113 37500 4312500 9
2018-09-09 116.3 116.3 -116.3 0 0 0 383 116.25 724 113 0 0 0
2018-09-06 114 116.3 2.5 116.5 116.5 112.24 383 116.25 1224 113 3135 364605 6
2018-09-05 116.52 114 -2.52 114 114 114 119 117.68 569 113 3314 377796 7
2018-09-04 118.84 116.52 -2.08 116.76 118 114.6 109 123 569 113 34015 3963469 17
2018-09-03 118.98 118.84 -6.78 112.2 119 112.2 109 123 500 112.19 2462 292581 6
2018-09-02 119 118.98 -0.02 118.98 118.98 118.98 109 123 525 112.19 2736 325529 1
2018-08-30 118.95 119 0.05 119 119 119 109 123 525 112.17 3000 357000 1
2018-08-29 118.95 118.95 -118.95 0 0 0 373 120 645 112.16 0 0 0
2018-08-28 118.94 118.95 0.01 118.95 118.95 118.94 373 120 445 112.11 15000 1784215 4
2018-08-27 118.94 118.94 -118.94 0 0 0 358 120 545 112.11 0 0 0
2018-08-26 118.94 118.94 1.06 120 120 120 94 123 445 112 50 6000 1
2018-08-19 118.94 118.94 -118.94 0 0 0 94 123 445 112 0 0 0
2018-08-15 118.94 118.94 -118.94 0 0 0 94 123 545 115.15 0 0 0
2018-08-12 122.26 122.26 -122.26 0 0 0 500 134 790 112.12 0 0 0
2018-08-02 123.98 123.14 -0.18 123.8 124.99 111.66 15 136 250 112.05 3409 419796 7
2018-08-01 123.98 123.98 -123.98 0 0 0 610 130 300 117.5 0 0 0
2018-07-31 123.98 123.98 -123.98 0 0 0 4816 123.9 290 116.5 0 0 0
2018-07-30 125.16 123.98 -1.27 123.89 124 123.89 655 130 290 116.01 48438 6005337 8
2018-07-29 125.16 125.16 -0.18 124.98 124.98 124.98 560 135 290 116.01 100 12498 1
2018-07-24 126.46 126.46 -126.46 0 0 0 575 134.99 390 122.22 0 0 0
2018-07-15 129.83 129.83 -129.83 0 0 0 587 138.98 390 120.22 0 0 0
2018-07-12 129.83 129.83 -129.83 0 0 0 587 140 290 122.01 0 0 0
2018-07-09 134.99 130.23 -5.02 129.97 132 123 240 142 40 122.01 17001 2214033 17
2018-07-08 134.99 134.99 8 142.99 142.99 142.99 180 143.5 3660 130.01 40 5720 1
2018-07-05 134.99 134.99 -4.99 130 136 128 200 142.99 3760 128 198 25972 4
2018-07-03 134.99 134.99 -134.99 0 0 0 60 144.99 3811 128 0 0 0
2018-07-02 134.99 134.99 -134.99 0 0 0 230 144.99 3611 128 0 0 0
2018-06-28 127.09 134.99 7.91 135 135 131.9 0 0 3330 125.51 3000 404963 6
2018-06-27 127.09 127.09 -127.09 0 0 0 467 131.9 16336 125.15 0 0 0
2018-06-26 127.09 127.09 -127.09 0 0 0 312 131.9 16336 125.15 0 0 0
2018-06-25 130.69 127.09 -4.44 126.25 143.5 125.11 60 143 9061 126.25 495 62910 6
2018-06-21 125.99 130.69 5.81 131.8 131.8 125.11 21 132.7 16521 125.15 1200 156822 5
2018-06-20 131.79 125.99 -5.79 126 126 125 289 132.7 9221 125.11 25528 3216188 11
2018-06-19 131.79 131.79 -131.79 0 0 0 79 134 9516 125 0 0 0
2018-06-14 132.87 131.79 -7.87 125 132.86 125 79 136 9516 125 7660 1009515 8
2018-06-13 132.87 132.87 -132.87 0 0 0 10079 132.87 10555 126.03 0 0 0
2018-05-31 127 133 6 133 133 133 171 134 3165 123.16 1000 133000 1
2018-05-30 128.01 127 -1.01 127 127 127 321 134.99 3215 123.51 1000 127000 2
2018-05-29 127.25 128.01 0.75 128 128.03 128 221 136.8 3215 125.06 2886 369427 9
2018-05-28 127.25 127.25 -127.25 0 0 0 221 136.8 3686 127 0 0 0
2018-05-23 130 130 0 130 130 130 453 136.98 4430 126.2 3000 390000 1
2018-05-22 130 130 -130 0 0 0 453 136.98 4280 127.2 0 0 0
2018-05-21 130 130 4.8 134.8 134.8 130 253 134.8 4240 123.11 125 16452 4
2018-05-20 130.01 130 -0.01 130 130.5 130 224 140 1240 120 20160 2620875 7
2018-05-17 130.01 130.01 -130.01 0 0 0 284 140 140 130.5 0 0 0
2018-05-16 135.5 130.01 -5.49 130.01 130.01 130.01 315 140 1340 130.01 300 39003 1
2018-05-15 135.5 135.5 -135.5 0 0 0 315 141.98 1540 130.01 0 0 0
2018-05-14 135.5 135.5 -4.83 130.67 130.67 130.67 415 137.8 1540 130.01 50 6534 1
2018-05-13 135.5 135.5 -135.5 0 0 0 405 141 1700 130.67 0 0 0
2018-04-30 138 138 2 140 140 140 385 141.98 1100 138.52 257 35980 2
2018-04-29 138 138 -138 0 0 0 365 141.98 2148 139 0 0 0
2018-04-26 136.99 138 1.01 138 138 138 605 141 2247 139.01 16063 2216694 2
2018-03-18 145.06 145.06 -145.06 0 0 0 120 157.5 2535 145.3 0 0 0
2018-03-15 145.06 145.06 0.94 146 146 146 0 0 2535 145.1 75 10950 1
2018-03-14 150 145.06 -0.01 149.99 149.99 145 1263 150 1205 145.1 110804 16072706 14
2018-03-13 150 150 0 150 150.1 149.98 1043 150 277 148.6 209722 31458299 41
2018-03-12 139.68 150 10.31 149.99 152.5 146.01 724 152 695 147.01 44902 6735255 42
2018-03-11 139.68 139.68 -139.68 0 0 0 10000 150 0 0 0 0 0
2018-03-08 138 139.68 6 144 144 138 10050 149.9 150 136.01 1489 207983 11
2018-03-07 138 138 0 138 138.01 138 11064 139.94 150 136.01 26638 3676046 6
2018-03-06 138 138 0 138 138 138 11064 139.94 110 136.01 47500 6555000 61
2018-03-05 139.94 138 -1.94 138 139.9 138 16164 139.94 175 136 50010 6901399 11
2018-03-04 139.94 139.94 -139.94 0 0 0 16064 139.94 185 137.01 0 0 0
2018-03-01 138 139.94 -1.75 136.25 142 136.25 16014 142 185 136.25 5418 758184 11
2018-02-28 138 138 4.5 142.5 143.99 138 16090 142.5 195 136.25 100013 13801857 6
2018-02-27 138 138 1.45 139.45 139.45 139.45 21318 143.9 6458 139.45 100 13947 5
2018-02-26 138 138 0 138 138 137.9 15943 139.45 55 136.03 842155 116217370 18
2018-02-25 140.16 138 -2.16 138 138 138 16133 139.7 55 135.15 1500 207000 2
2018-02-22 144 140.16 -5 139 144 139 22133 140.82 0 0 27251 3819436 61
2018-02-21 144 144 0 144 144 144 15833 144 587 142 11 1584 2
2018-02-20 144.01 144 -0.01 144 145.5 140.11 20833 144 597 142 75229 10832942 12
2018-02-19 145 144.01 1 146 146 144 20688 146 567 140.1 8482 1221478 9
2018-02-18 145.99 145 -0.99 145 146 144.01 10723 146 269 139 15374 2229230 11
2018-02-15 144.89 145.99 1.06 145.95 146 145.95 550 149 169 139 33623 4908504 17
2018-02-14 146 144.89 -1.2 144.8 146 144 18942 146 169 136 22900 3317895 7
2018-02-13 146 146 -146 0 0 0 12923 146 465 145 0 0 0
2018-02-12 146 146 -146 0 0 0 6794 149 465 145 0 0 0
2018-02-11 146.02 146 -0.04 145.98 146 145.98 6794 149 642 145 39115 5710662 7
2018-02-08 149 146.02 -3 146 147.99 146 6794 149 642 145.02 17630 2574378 5
2018-02-07 146 149 3 149 149 149 17817 148 642 145.02 300 44700 1
2018-02-06 146.01 146 -0.01 146 148 145.02 17117 149 473 145.02 47528 6938869 6
2018-02-05 145.12 146.01 0.88 146 150 146 12117 149 901 145.02 478308 69837635 32
2018-02-04 145.12 145.12 -145.12 0 0 0 9873 150 762 145.02 0 0 0
2018-02-01 144.47 145.12 5.5 149.97 149.97 145 6968 149.97 0 0 5443 789883 5
2018-01-31 144.47 144.47 -144.47 0 0 0 7118 149.97 0 0 0 0 0
2018-01-30 144.47 144.47 5.53 150 150 150 21736 149.97 60 136 100 15000 1
2018-01-29 148.2 144.47 -3.7 144.5 144.5 144.01 13236 150 60 136 4345 627728 2
2018-01-28 148.2 148.2 0 148.2 148.2 148.2 13236 150 60 136 4050 600210 2
2018-01-24 144.52 148.2 5.48 150 150 145 13236 150 60 134 1050 155615 4
2018-01-23 144 144.52 0.5 144.5 145 144.5 13886 145 60 134 53150 7681082 13
2018-01-22 144.58 144 0.42 145 145 144 23509 149.99 60 134 126770 18255313 19
2018-01-21 145.5 144.58 -1.5 144 145 144 23672 145 60 134 52000 7518000 18
2018-01-18 144.65 145.5 0.85 145.5 145.5 145.5 21591 145.5 0 0 2400 349200 5
2018-01-17 144 144.65 0 144 145 144 13391 145 0 0 15262 2207594 9
2018-01-16 140.97 144 3.03 144 144 144 13049 149.9 0 0 700 100800 1
2018-01-15 135 140.97 6 141 141.01 137.85 0 0 0 0 169400 23880806 19
2018-01-14 147.53 135 -12.53 135 135.01 135 18291 149.98 0 0 400 54002 2
2018-01-11 139 147.53 10 149 149 137 16742 149 0 0 968 142811 3
2018-01-10 144.14 139 -5.14 139 139 139 24049 149 0 0 3617 502763 1
2018-01-09 149.99 144.14 -0.01 149.98 149.98 141 22173 149.5 0 0 398 57367 4
2018-01-08 149.99 149.99 0.01 150 150 149.99 7736 150 198 143 26956 4043139 7
2018-01-04 150 149.99 0 150 150 149.99 9919 150 198 141.5 2390 358486 5
2018-01-03 149.37 150 0.63 150 150 150 10060 149.95 123 141 110137 16520550 13
2018-01-02 153 149.37 0 153 153 140 152 168 123 141 537 80211 3
2017-12-31 139.99 153 13.01 153 153 153 123 153 0 0 350 53550 1
2017-12-28 135 139.99 5 140 140 135 447 148.5 185 130 140203 19627405 27
2017-12-27 135 135 0 135 135 135 847 140 185 130 4473 603855 4
2017-12-26 132 135 3 135 135.01 135 0 0 185 130 46622 6294020 7
2017-12-25 132 132 -132 0 0 0 0 0 84 127 0 0 0
2017-12-19 129.01 130 0.99 130 130 130 270 134 92 125 1434 186420 2
2017-12-18 125 129.01 9 134 134 129 270 134 60 118.5 182264 23513451 30
2017-12-17 125 125 0 125 125 125 1000 129.98 60 118.5 1100 137500 1
2017-12-14 125 125 0 125 125.01 125 1155 129.98 60 118.5 2302 287752 8
2017-12-13 125 125 -125 0 0 0 1100 129.98 60 118.5 0 0 0
2017-12-12 125 125 0 125 125 125 1100 129.98 0 0 1300 162500 1
2017-12-11 125 125 -125 0 0 0 1100 129.98 0 0 0 0 0
2017-12-10 125 125 -125 0 0 0 1200 129.98 0 0 0 0 0
2017-12-07 125 125 0 125 125 124.9 1291 129.98 0 0 189567 23695789 21
2017-12-06 121.04 125 3.96 125 125 123.99 1291 129.98 82 118.01 260754 32594039 26
2017-12-05 121 121.04 0.04 121.04 121.04 121 14808 124 82 118.01 68508 8292128 7
2017-12-04 121 121 0 121 121 121 14748 124 82 118.01 27101 3279221 4
2017-12-03 121 121 -121 0 0 0 14429 124.98 153 121 0 0 0
2017-11-29 123.49 121 -2.49 121 121 121 12549 124.98 154 120 38000 4598000 6
2017-11-27 118.22 120.1 1.78 120 124.99 120 13348 124 3337 118.01 3355 402943 3
2017-11-26 123 118.22 -5 118 121 118 23001 123.98 200 110.7 12060 1425790 6
2017-11-23 124.5 123 -1.5 123 123 123 22481 123.98 560 121 31925 3926775 13
2017-11-22 124.5 124.5 -124.5 0 0 0 17495 124 604 123 0 0 0
2017-11-21 124.5 124.5 0 124.5 125 124.5 6929 127 604 123 20589 2563340 15
2017-11-20 125 124.5 -0.51 124.49 124.5 124.49 94 129 604 123 290824 36206681 12
2017-11-19 125 125 -3 122 125 122 94 129 560 121 29510 3688720 32
2017-11-16 125 125 0 125 125 125 94 129 560 120.03 3871 483875 7
2017-11-15 125 125 0 125 125.01 125 94 129 560 120.03 30530 3816250 15
2017-11-14 125 125 0 125 125 125 469 129 595 120.12 25300 3162500 15
2017-11-13 125 125 0 125 125 125 5801 129 560 120.03 18027 2253375 6
2017-11-12 129.03 125 -4.03 125 125 125 6403 129 610 125 50000 6250000 3
2017-11-09 127 129.03 3 130 130 127 6248 130 619 120.03 2874 370838 13
2017-11-08 125.63 127 1.37 127 127 127 14017 131 619 120.03 50975 6473825 2
2017-11-07 127.76 125.63 -2.76 125 127.76 125 21614 130 619 120.03 4416 554760 2
2017-11-06 127.76 127.76 3.24 131 131 131 21554 127.77 619 120.01 66 8646 1
2017-11-05 127.76 127.76 3.24 131 131 131 11470 131 559 120.01 1 131 1
2017-11-02 127.77 127.76 -1.77 126 127.77 126 10094 135 848 120.01 16455 2102278 2
2017-11-01 127.77 127.77 0 127.77 127.77 127.77 10094 135 348 119 11400 1456578 5
2017-10-31 125 127.77 5 130 130 125 10500 135 588 119 4489 573552 6
2017-10-30 125 125 -125 0 0 0 10955 130 588 119 0 0 0
2017-10-29 124.05 125 0.95 125 125 125 500 136 588 119 104000 13000000 26
2017-10-26 119.94 124.05 5.06 125 125 122 20000 126 50730 118 1460 181120 3
2017-10-25 119.94 119.94 0.06 120 121 120 20460 122 50730 118 23 2781 2
2017-10-24 119 119.94 0.1 119.1 120 119 9320 122 50797 118 32629 3913651 7
2017-10-23 119 119 -119 0 0 0 13645 123.8 50797 118 0 0 0
2017-10-22 121.02 119 -2.02 119 119 119 13515 124.9 50067 116 2464 293216 3
2017-10-19 117 121.02 8 125 125 118 12185 125 67 116 20220 2447100 17
2017-10-18 120.5 117 -3.5 117 120.02 117 19837 125 731 116 2453004 287002602 48
2017-10-17 120.5 120.5 -120.5 0 0 0 13854 125 1106 120.02 0 0 0
2017-10-16 120.42 120.5 0.08 120.5 121 120.5 13854 125 1106 120.02 143464 17287912 12
2017-10-15 125.38 120.42 -4.88 120.5 120.5 120.01 4404 126.5 731 116 162 19509 2
2017-10-12 122.95 125.38 3.55 126.5 126.5 124.4 6404 126.5 731 116 8875 1112768 8
2017-10-11 121.22 122.95 2.78 124 124 122 18079 125 10668 116 2100 258200 4
2017-10-10 120 121.22 0 120 123 120 19079 124 10092 116 3745 453984 4
2017-10-09 124 120 -4 120 120 120 19079 124 10217 116 50874 6104880 2
2017-10-02 124 124.82 0 124 125 124 15500 127 137 116.06 25683 3205839 20
2017-10-01 124.33 124 -0.33 124 124 124 34343 125 137 116.06 7441 922684 4
2017-09-27 120 120.73 5 125 125 120 7358 125 67 116 199061 24031690 19
2017-09-26 119.18 120 0.82 120 120 120 5539 120 100000 107.3 18677 2241240 13
2017-09-25 128 119.18 -9 119 120 119 35600 139 100000 115.3 2211 263514 5
2017-09-24 128 128 -128 0 0 0 18211 129.99 38975 119 0 0 0
2017-09-20 116.57 128 11.43 128 128 128 48000 128.22 2104 112.01 500 64000 1
2017-09-19 115.39 116.57 0.61 116 120 116 0 0 2104 112.01 22054 2570867 15
2017-09-18 119 115.39 -2.38 116.62 116.62 115 1101 129 2104 112.01 269432 31090971 32
2017-09-17 119 119 -119 0 0 0 501 130.9 2604 115.15 0 0 0
2017-09-14 119 119 -3.49 115.51 115.51 115.51 501 130.9 2204 115.01 250 28878 1
2017-09-13 119.32 119 -0.32 119 119 119 0 0 2204 115.01 35000 4165000 3
2017-09-12 121.98 119.32 -2.98 119 122.03 119 5044 134 2104 112.01 70383 8398072 61
2017-09-11 121.98 121.98 12.02 134 134 121.01 5044 134 420 122.01 106 12905 7
2017-09-10 128 121.98 -5.98 122.02 122.02 121 2197 139 500 121.01 571 69652 2
2017-09-07 132.77 128 -4.77 128 128 128 7241 139 500 120 108882 13936896 5
2017-09-06 132.77 132.77 7.23 140 140 140 5897 140 1500 123 3 420 3
2017-09-05 133.26 132.77 -0.37 132.89 133 130 5600 140 1500 123 10000 1327675 5
2017-08-30 133.26 133.26 -133.26 0 0 0 5600 140 1000 123 0 0 0
2017-08-29 135.99 133.26 -2.99 133 134 132 5600 140 1000 123 66169 8817795 36
2017-08-28 135.99 135.99 -135.99 0 0 0 11798 139.99 0 0 0 0 0
2017-08-27 135.99 135.99 -135.99 0 0 0 6798 140 0 0 0 0 0
2017-08-24 135.99 135.99 -135.99 0 0 0 7198 135.89 0 0 0 0 0
2017-08-22 136.01 135.9 -0.03 135.98 135.98 135 3098 135.9 0 0 2613 355118 3
2017-08-21 136.01 136.01 -2.51 133.5 133.5 133.5 1798 139 80 133.01 139 18558 3
2017-08-20 136 136.01 0 136 139 136 1798 139 40 133.01 850 115606 3
2017-08-17 136 136 -136 0 0 0 1800 139 15 133.01 0 0 0
2017-08-16 135 136 1 136 136 136 1800 139 15 133.01 40000 5440000 11
2017-08-13 135.93 136 0.07 136 136 136 450 137 15 133.01 65767 8944312 4
2017-08-10 138.75 135.93 -2.75 136 136.25 135.25 200 145 15 133.01 26125 3551204 13
2017-08-09 139 138.75 -1 138 140 137.99 396 139.9 15 133.01 660 91578 3
2017-08-08 139 139 -139 0 0 0 450 140 15 133.01 0 0 0
2017-08-07 136 139 3 139 139 139 450 140 15 133.01 250 34750 1
2017-08-06 135.84 136 0.16 136 136 136 200 147 2015 136 7000 952000 10
2017-08-03 135 135.84 0.25 135.25 136 135.25 0 0 15 133.01 23260 3159550 6
2017-08-02 136.23 135 -1.23 135 135.01 134.99 80 139 15 133.01 11500 1552500 15
2017-07-27 124.74 128.88 4.26 129 129 128 0 0 0 0 754 97173 7
2017-07-26 120.3 124.74 4.7 125 125 124.47 128 125 0 0 1400 174632 5
2017-07-25 117.38 120.3 3.12 120.5 120.5 120 24 128.98 0 0 826 99370 4
2017-07-24 117.38 117.38 -117.38 0 0 0 524 120.5 0 0 0 0 0
2017-07-17 112.29 112.29 -112.29 0 0 0 544 118 0 0 0 0 0
2017-07-16 112.29 112.29 0 112.29 112.29 112.29 24 121.25 0 0 6332 711020 3
2017-07-12 112.05 112 -0.05 112 112 112 24 121.25 0 0 2532 283584 6
2017-07-11 112 112.05 0 112 115 112 3024 115 0 0 12200 1367000 4
2017-07-10 112 112 0 112 112 112 224 115 0 0 200 22400 1
2017-07-09 112 112 -112 0 0 0 224 115 100 105 0 0 0
2017-07-02 110.52 110.52 0 110.52 110.52 110 306 115 0 0 99451 10991117 4
2017-06-28 110.74 110.52 -0.24 110.5 111 110.5 0 0 68 103.61 29867 3300804 5
2017-06-22 110.74 110.74 0.26 111 111 111 0 0 68 103.61 100 11100 1
2017-06-21 107.48 110.74 4.52 112 112 107.5 0 0 68 103.61 16064 1778915 35
2017-06-20 107.48 107.48 -3.88 103.6 103.6 103.6 3299 107.6 68 103.61 381 39472 2
2017-06-19 107.48 107.48 -107.48 0 0 0 1299 109 0 0 0 0 0
2017-06-18 107.48 107.48 -107.48 0 0 0 1299 109 0 0 0 0 0
2017-06-15 106.04 107.48 1.46 107.5 107.5 107 1299 109 0 0 2218 238385 3
2017-06-14 105.01 106.04 1 106.01 106.05 106.01 2299 107.5 0 0 13407 1421730 5
2017-06-13 104.76 105.01 0.74 105.5 105.5 105.01 1299 109 0 0 11432 1200524 4
2017-06-12 105 104.76 0 105 105 103.5 1100 105.99 0 0 6186 648030 4
2017-06-11 105 105 -1.9 103.1 103.1 103.1 7415 105 0 0 55 5671 2
2017-06-08 104.88 105 0.12 105 105 105 6299 106.5 15 103.1 1500 157500 1
2017-06-07 103.87 104.88 1.13 105 105 104 7499 106.2 365 103.1 6433 674665 8
2017-06-06 103.87 103.87 -0.37 103.5 103.5 103.45 6999 106.49 365 103.1 321 33221 2
2017-06-04 103.99 103.87 -0.49 103.5 104 103.5 6499 106.5 365 103.1 6772 703402 3
2017-06-01 103.99 103.99 -0.49 103.5 104 103.49 6299 106.5 450 93.6 348334 36223263 12
2017-05-31 103.99 103.99 -103.99 0 0 0 6299 106.5 0 0 0 0 0
2017-05-30 104 103.99 0 104 104 102 6593 106.49 0 0 70700 7351800 5
2017-05-28 103.66 103.66 -103.66 0 0 0 6483 106.5 314 102 0 0 0
2017-05-25 102.95 103.66 1.05 104 104 102 6483 106.5 314 102 150988 15651958 8
2017-05-24 104.97 102.95 -1.97 103 103.1 102 6983 106 483 102 2448 252012 5
2017-05-22 104.97 104.97 -104.97 0 0 0 6983 106 620 102 0 0 0
2017-05-21 104.97 104.97 -104.97 0 0 0 6983 106 220 102 0 0 0
2017-05-18 104 104.97 1 105 105 102 6630 106.5 220 102 5449 571998 6
2017-05-17 103 104 1 104 104 104 7130 106 269 102 1000 104000 2
2017-05-16 103.03 103 -0.03 103 103.01 103 7630 106 288 102 19000 1957001 8
2017-05-15 103 103.03 0.05 103.05 103.05 103 7630 106 19 100.03 1500 154550 3
2017-05-14 103.9 103 -0.9 103 103 103 5530 106.5 71 100.1 668 68804 1
2017-05-11 103.9 103.9 0.6 104.5 104.5 104.5 6630 108 371 100.1 23 2404 1
2017-05-10 111 103.9 -7 104 104 100.5 7711 108.86 97 100.51 1544 160422 2
2017-05-04 111.02 111 -0.02 111 111 111 2611 110 230 106.01 9750 1082250 1
2017-05-03 111.02 111.02 -111.02 0 0 0 2328 110.99 230 106.01 0 0 0
2017-05-02 111.02 111.02 -111.02 0 0 0 2328 110.99 230 106.01 0 0 0
2017-04-30 111.02 111.02 -111.02 0 0 0 2328 110.99 200 100 0 0 0
2017-04-27 111.02 111.02 0 111.02 111.02 111.02 1905 111 200 100 21200 2353624 1
2017-04-26 111.02 111.02 0 111.02 112 111.02 1905 114.99 200 100 1046724 116208670 8
2017-04-24 111 111.02 0 111 111.02 111 1224 114.99 200 100 783010 86929670 3
2017-04-23 111 111 0 111 111 111 1200 115.89 200 100 259 28749 1
2017-04-20 111.02 111 -0.02 111 111 111 1483 115.89 10200 111 800 88800 2
2017-04-19 111 111.02 2.33 113.33 113.33 111 2464 115.96 200 100 1313 145773 6
2017-04-18 110.94 111 0.06 111 111 111 224 115.97 208 111 878099 97468989 5
2017-04-13 109 110.94 6.97 115.97 115.97 110 483 115.97 297 111 3500 388300 5
2017-04-12 106.21 109 2.79 109 109 109 983 115.9 211 96.25 670 73030 1
2017-04-11 106.02 106.21 -0.02 106 106.51 106 783 115.9 211 96.25 492 52254 2
2017-04-10 106.02 106.02 -106.02 0 0 0 783 115.9 411 106.51 0 0 0
2017-04-09 106.02 106.02 9.88 115.9 115.9 106.5 783 115.9 611 106.01 97 10340 2
2017-04-06 106.88 106.02 -0.88 106 107 106 984 115.9 211 96.25 4197 444982 4
2017-04-05 106.88 106.88 1.11 107.99 107.99 107.99 1034 115.9 212 106 302 32613 1
2017-04-04 106.88 106.88 -0.88 106 106 106 1568 107.99 211 96.25 3 318 3
2017-04-03 106.01 106.88 1.98 107.99 107.99 106 1027 107.99 211 96.11 1009 107846 5
2017-04-02 106.01 106.01 -106.01 0 0 0 1475 107.99 211 96.11 0 0 0
2017-03-30 105.73 106.01 0.28 106.01 106.01 105 1450 107.99 211 96.11 193905 20555252 12
2017-03-29 105.73 105.73 -0.83 104.9 108 104.9 2550 107.99 211 96.11 129 13646 3
2017-03-28 105.92 105.73 0.09 106.01 106.01 96 500 109.99 11 96 10344 1093675 4
2017-03-27 106 105.92 -1 105 108 105 500 109.99 200 96 720 76260 3
2017-03-26 106 106 0 106 106 106 2049 108 200 96 1324378 140384068 4
2017-03-23 105 106 1 106 106.01 106 2049 108 200 95 5000 530010 3
2017-03-22 105 105 -105 0 0 0 2049 108 1200 105.01 0 0 0
2017-03-21 105 105 0.01 105.01 105.01 105 2074 108 200 95 5080 533401 2
2017-03-20 107.85 105 -2.85 105 105 105 2074 108 200 97.1 7695 807975 9
2017-03-19 105.01 107.85 2.99 108 108 107.7 1874 108 200 95 651 70210 4
2017-03-16 105.48 105.01 2.37 107.85 107.85 105 2125 108 200 95 4020 422157 2
2017-03-12 105.42 105.42 0 105.42 105.42 105.42 1820 108 200 95 41414 4365864 1
2017-03-02 102.99 104.94 2.01 105 105 104 500 111.11 200 93 8014 840970 7
2017-03-01 101.96 102.99 1.04 103 103 102 1314 104 200 91.85 14221 1464624 22
2017-02-20 101.85 100 -1.85 100 100 99.99 6980 103 0 0 578 57800 2
2017-02-19 101.85 101.85 -10.12 91.73 91.73 91.73 1980 103 0 0 28 2568 1
2017-02-16 100.04 101.85 3.71 103.75 103.75 91.02 1955 103 440 91.03 2200 224077 6
2017-02-15 100.47 100.04 -0.43 100.04 100.04 100 1489 104.8 0 0 16649 1665562 6
2017-02-14 99.99 100.47 -3.99 96 103 95 1489 104.8 0 0 3819 383700 10
2017-02-13 100.02 99.99 0 100.02 100.02 99 2336 102 200 91.02 49440 4943567 7
2017-02-12 100.02 100.02 -100.02 0 0 0 2886 99 200 91.02 0 0 0
2017-02-09 100 100.02 0.02 100.02 100.02 100 2336 102 200 91.02 46644 4665217 13
2017-02-08 99.84 100 0.16 100 100.01 100 1836 103 200 91.02 355020 35502045 22
2017-02-07 98.03 99.84 2.47 100.5 100.5 98.03 1489 104.8 200 91.02 3868 386177 16
2017-02-06 98.03 98.03 0.97 99 99 99 2355 99.99 200 90.02 99 9801 1
2017-02-05 98.03 98.03 -98.03 0 0 0 1500 100 200 90.02 0 0 0
2017-02-02 98.13 98.03 -0.13 98 99 98 2710 100 200 90.02 3100 303903 6
2017-02-01 89.58 98.13 8.42 98 98.53 92 100 98.53 400 90.02 189492 18595545 79
2017-01-31 89.92 89.58 0.08 90 90 89 450 92 200 81 1255 112428 5
2017-01-30 84.34 89.92 5.66 90 90 89.75 1160 91 200 76.01 17250 1551131 7
2017-01-29 84.34 84.34 -84.34 0 0 0 2610 89.89 200 76.01 0 0 0
2017-01-26 84.34 84.34 -84.34 0 0 0 1610 89.98 200 76.01 0 0 0
2017-01-24 84.34 84.34 -0.34 84 84 84 2610 89.97 200 76.01 200 16800 1
2017-01-23 84.01 84.34 0.99 85 85 84.01 2610 89.97 200 76.01 300 25302 2
2017-01-22 84.01 84.01 -84.01 0 0 0 2610 89.97 200 76.01 0 0 0
2017-01-19 84 84.01 1 85 85 84 1010 89.98 200 76.01 17441 1465185 3
2017-01-18 84.01 84 0.03 84.04 84.1 84 1510 89.98 200 76.01 61414 5158953 11
2017-01-17 84.04 84.01 -0.04 84 84.02 84 3375 89.98 200 80.01 15066 1265683 9
2017-01-16 84.04 84.04 -84.04 0 0 0 1410 89.98 200 80.01 0 0 0
2017-01-15 90 84.04 -5.99 84.01 85 84 22270 89.98 200 81.5 2495 209675 7
2017-01-12 90 90 -90 0 0 0 27457 89.98 200 81.5 0 0 0
2017-01-11 89.5 90 0.5 90 90 90 2188 89.98 500 81.5 15453 1390770 1
2017-01-10 89.99 89.5 -0.49 89.5 89.5 89.5 2110 92 500 81.5 94547 8461957 3
2017-01-09 90 89.99 0 90 90 89 2310 92 500 82.01 100000 8999167 12
2017-01-08 87.36 90 2.09 89.45 90 89.45 7475 89.98 320 81.5 260160 23414344 4
2017-01-05 87.46 87.36 2.54 90 90 85 7396 90 50 81.5 114271 9982739 28
2016-12-26 74.51 80.27 6.49 81 81 79.99 0 0 700 70.01 5676 455629 8
2016-12-25 82.76 74.51 -8.26 74.5 74.52 74.5 1432 86.48 0 0 300 22352 2
2016-12-22 83.73 82.76 -0.73 83 83 80 1502 87 200 77.02 104475 8646158 13
2016-12-21 84 83.73 1 85 85 83 1742 87 700 77.06 10888 911696 3
2016-12-20 84 84 -84 0 0 0 5738 85 700 77.13 0 0 0
2016-12-19 85 84 -1 84 84.1 84 1802 87 700 77.13 35020 2941682 4
2016-12-18 85 85 -85 0 0 0 1802 87 720 79 0 0 0
2016-12-15 85 85 0 85 85 85 1047 87 700 77.02 108668 9236780 3
2016-12-14 85.01 85 0.49 85.5 85.5 85 2992 87 470 84.5 10784 916683 14
2016-12-13 84.17 85.01 2.83 87 87 85 3292 87 470 78 214372 18222877 18
2016-12-12 85 84.17 0 85 85 77 2860 89.5 20 78 2999 252416 4
2016-12-08 87.01 85 -2.01 85 85 85 160 89.5 100 82.01 46357 3940345 3
2016-12-07 90 87.01 -3 87