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 %

Minapharm Pharmaceuticals

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 118.97 128.18 9.21 128.18 129.95 118 4151 129 18719 128.18 22490 2806086 139
2022-01-09 116.72 118.97 2.25 118.97 125 116 8621 118.97 9939 118.5 10232 1229936 91
2022-01-05 110.08 116.72 6.81 116.89 116.89 113.2 5762 116.72 13223 115.11 13082 1507855 90
2022-01-04 108.51 110.08 1.57 110.08 114.5 108.5 11853 110.08 7058 109.61 22493 2501820 93
2022-01-03 106 108.51 2.51 108.51 111.01 105 8818 108.99 9055 108.51 18522 2005581 78
2022-01-02 106 106 1.83 107.83 107.83 107.83 4890 107.76 2567 106 47 5068 1
2021-12-30 106 106 0 106 108.95 105 4411 108.78 5408 106 4648 493054 38
2021-12-29 106 106 -1 105 105.14 105 4587 106 2245 105 1000 105117 5
2021-12-28 106 106 -1 105 107 105 4498 106 2555 105.08 1600 168316 11
2021-12-27 106 106 -0.98 105.02 107.35 105.02 4368 105.99 3905 105.02 1092 115079 16
2021-12-26 106 106 0 106 106.5 104.5 4860 106.49 3432 105.02 1269 133315 16
2021-12-23 106 106 0 106 106.2 105 4879 106.5 3483 105.51 98 10311 3
2021-12-22 106 106 0.25 106.25 106.5 105 4925 106.25 2228 105 1300 136965 11
2021-12-21 106 106 -0.96 105.04 107.5 105.04 5142 107.39 2508 105.03 259 27376 8
2021-12-20 106 106 0.02 106.02 106.02 106.01 5410 106.01 2694 106.02 418 44315 4
2021-12-19 106 106 1.5 107.5 107.5 105.51 4993 108.39 2894 106.5 11 1179 2
2021-12-16 106 106 2.99 108.99 108.99 106 4853 108.99 1736 106 1593 169747 13
2021-12-15 105.01 106 0.99 106 106 105 4764 106 2382 105.51 4183 443349 29
2021-12-14 105.01 105.01 1.49 106.5 106.5 105 5342 106.49 2383 105 25 2641 3
2021-12-13 105.01 105.01 0.99 106 106 105 5642 106 1402 105 855 90579 8
2021-12-12 105.01 105.01 0.97 105.98 105.98 104.5 5690 105.98 3044 105.01 20 2118 3
2021-12-09 105.01 105.01 -0.4 104.61 106 103.5 5438 106 2401 104.61 961 100424 16
2021-12-08 110.49 105.01 -5.49 105 112 105 7654 108.99 3883 105 6690 706789 50
2021-12-07 104.01 110.49 6.48 110.49 113.99 104 3051 110.49 6093 108.15 9597 1043233 80
2021-12-06 105.93 104.01 -1.93 104 106.4 103.21 4416 105.89 2823 104.01 6640 696177 30
2021-12-05 105.93 105.93 -0.92 105.01 106 104.1 4582 106 3388 105.01 1514 159536 12
2021-12-02 105.93 105.93 -1.88 104.05 106 104.05 6004 105.92 2238 104.06 496 51885 10
2021-12-01 104.54 105.93 1.39 105.93 106.75 103 5101 105.92 2024 104.06 4474 471279 43
2021-11-30 104.54 104.54 -0.58 103.96 104 103.5 7427 103.95 885 103.12 456 47366 13
2021-11-29 104.54 104.54 -1.54 103 104 103 7899 83.64 1672 103 245 25304 7
2021-11-28 104.54 104.54 -3.43 101.11 104 101.11 7013 103.99 3444 102 1017 102896 6
2021-11-25 104.54 104.54 -0.54 104 104.99 103 6840 103.99 3439 102.31 1261 130941 12
2021-11-24 104.54 104.54 -3.03 101.51 101.51 101.51 6841 103.99 3175 101.51 46 4669 1
2021-11-23 104.54 104.54 -2.54 102 102 101.5 6372 104.54 2323 101.51 2094 212929 17
2021-11-22 104.54 104.54 -2.55 101.99 101.99 101.98 7902 101.98 1421 100.27 250 25498 2
2021-11-21 104.54 104.54 -2.54 102 104 102 7530 101.97 901 100.25 214 22071 8
2021-11-18 104.54 104.54 -1.54 103 105.4 103 6594 103 1754 102.11 210 21632 8
2021-11-17 104.54 104.54 -2.43 102.11 105.9 102.11 6149 103.5 1352 102.11 5 518 2
2021-11-16 104.54 104.54 -2.44 102.1 104 102.1 6044 103 2545 102.1 655 67278 14
2021-11-15 104.54 104.54 2.45 106.99 107.5 104 7131 106.99 4449 103 1017 106254 12
2021-11-14 104.54 104.54 3.45 107.99 107.99 106 6865 107.44 2517 104.54 18 1912 2
2021-11-11 104 104.54 0 104 108 104 7058 107.99 4512 124.8 7541 788894 37
2021-11-10 104 104 3.7 107.7 108 103.01 6912 107.59 5334 103.17 110 11626 4
2021-11-09 104 104 -104 0 0 0 4602 108.99 5885 102.83 0 0 0
2021-11-08 104.73 104 -0.73 104 105.01 104 4682 109.88 6810 104 5230 544173 22
2021-11-07 104.73 104.73 0.77 105.5 114.69 105.5 4762 109.99 7578 106 1375 149792 13
2021-11-04 104.73 104.73 -0.73 104 104 104 3546 105.75 3796 104 1030 107120 3
2021-11-03 103.58 104.73 2.4 105.98 106.93 104 3526 105.95 3556 104 7222 751819 32
2021-11-02 103.58 103.58 1.42 105 105.01 104.25 3361 106 3790 105 421 44201 8
2021-11-01 103.58 103.58 -103.58 0 0 0 3591 106.49 5063 104.25 0 0 0
2021-10-31 103.58 103.58 -1.58 102 105.2 101.15 3618 103.58 8691 103.01 383 39163 15
2021-10-28 103.58 103.58 -0.08 103.5 103.51 101.05 3968 103.58 5697 103.51 891 92191 11
2021-10-27 103.58 103.58 -1.58 102 102 102 4659 102.6 7223 101.12 100 10200 1
2021-10-26 103.58 103.58 -2.08 101.5 102.09 101.5 4301 103.58 7000 101.5 2138 217817 32
2021-10-25 103.58 103.58 -1.54 102.04 104.99 102.04 4677 103.58 5921 102.06 837 86560 22
2021-10-24 104.14 103.58 -1.14 103 107.9 103 6286 103.58 10898 102.01 5248 544152 48
2021-10-20 104.14 104.14 -0.14 104 107.99 104 2399 108.79 3830 103 1975 206257 25
2021-10-19 105.28 104.14 -1.14 104.14 108.25 103.52 5110 105.99 7375 104.14 4772 496704 30
2021-10-18 105.4 105.28 -0.39 105.01 108.75 105 5388 107.99 4371 105.29 3350 352398 24
2021-10-17 105.4 105.4 -0.39 105.01 105.4 105.01 5186 108.88 4867 105.4 400 42049 4
2021-10-14 105.4 105.4 -0.4 105 105.4 105 4388 107 3592 105.4 40 4201 2
2021-10-13 105.4 105.4 -1.35 104.05 106 104.05 4462 107.79 8341 105.4 2326 244656 16
2021-10-12 106.74 105.4 -1.69 105.05 107 105 2399 109.8 1927 105.51 3756 396580 21
2021-10-11 106.74 106.74 2.25 108.99 108.99 108.1 4175 109.7 3541 108 141 15345 3
2021-10-10 106.74 106.74 2.16 108.9 109 107 4284 108.9 2786 107.5 99 10689 5
2021-10-06 106.74 106.74 -0.04 106.7 109 106.7 3669 109 2535 106.75 109 11726 7
2021-10-05 106.74 106.74 1.26 108 109.79 108 4225 109 4005 108 154 16847 4
2021-10-04 106.74 106.74 1.24 107.98 107.98 106 3965 109.05 6632 106.74 199 21451 4
2021-10-03 106.74 106.74 1.24 107.98 109.99 103.03 4194 107.97 4593 106.74 975 104924 10
2021-09-30 106.74 106.74 -2.74 104 105.49 103.03 5022 106.47 4436 103.16 131 13609 3
2021-09-29 106.74 106.74 -3.72 103.02 103.56 103.02 6450 105.68 6582 103.02 1176 121407 12
2021-09-28 106.74 106.74 0 106.74 106.74 103.13 6578 106.73 5557 103.12 7 729 2
2021-09-27 106.74 106.74 -3.53 103.21 106 103.21 6357 106.74 7090 103.21 325 33923 11
2021-09-26 105.55 106.74 1.19 106.74 109.95 104.5 7672 106.74 8775 106 2980 317146 19
2021-09-23 105.55 105.55 1.45 107 110 105.02 6491 109.94 13293 107 504 53738 5
2021-09-22 105.55 105.55 -0.54 105.01 107 105 6510 111.87 11517 106 1443 153159 15
2021-09-21 110.74 105.55 -5.74 105 108.01 105 6572 108.47 9872 104.5 6237 661744 38
2021-09-20 111.24 110.74 -1.24 110 118.88 109 6170 109.99 12215 108.04 5661 638025 39
2021-09-19 107.15 111.24 1.85 109 119.99 105.96 5551 111.24 8585 108.01 6780 773541 53
2021-09-16 107.15 107.15 2.85 110 110 106.51 4183 109.79 8912 108 466 51094 5
2021-09-15 106.55 107.15 1.66 108.21 108.21 106 2611 107.15 10360 106 1748 185556 14
2021-09-14 108.12 106.55 -1.97 106.15 110.99 106.15 4213 110.94 8697 106.7 3952 422346 35
2021-09-13 114.2 108.12 -6.08 108.12 112.12 108 5462 108.12 6204 108 7163 781382 60
2021-09-12 114.2 114.2 -2.09 112.11 114.98 112.11 4733 114.2 8603 112.12 530 59487 10
2021-09-09 121.72 114.2 -8.72 113 123.48 113 3349 114.2 13753 112.5 3806 436242 46
2021-09-08 116.52 121.72 3.48 120 124 116.02 4016 121.72 9036 116.6 2819 341748 25
2021-09-07 115.43 116.52 -0.41 115.02 122 115 2618 118 8297 116.52 2353 279150 19
2021-09-06 119.9 115.43 -4.47 115.43 121.49 115 2780 115.43 5793 114 2970 351052 40
2021-09-05 121.72 119.9 -6.61 115.11 128.99 115.1 5890 121.88 6990 121 22339 2709621 141
2021-09-02 115 121.72 7 122 124 119.01 1729 122 10393 120.06 6429 782560 51
2021-09-01 114.2 115 7.6 121.8 121.8 114 2715 121.8 9792 114.13 7823 899681 28
2021-08-31 117.07 114.2 2.92 119.99 122 111.16 2643 119.98 7373 117 4013 458301 39
2021-08-30 107.6 117.07 6.4 114 118.36 114 2758 114 11360 113.5 10168 1190328 57
2021-08-29 109.12 107.6 2.88 112 112 107 2096 112 5525 106.91 3242 348831 17
2021-08-26 110.8 109.12 -1.8 109 110.99 107.01 2043 109 5293 109 1795 195872 18
2021-08-25 110.8 110.8 -1.5 109.3 109.3 109.3 2287 109.7 5535 107.52 2 219 1
2021-08-24 110.8 110.8 -4.68 106.12 107.01 106.12 2569 109.5 3835 106.12 850 90676 10
2021-08-23 110.8 110.8 -3.68 107.12 110 107.1 2807 109.5 4682 107.3 501 54240 5
2021-08-22 110.25 110.8 0.74 110.99 111.95 110.4 2932 110.8 4831 109 2072 229572 22
2021-08-19 110.25 110.25 0.35 110.6 110.6 108.01 3269 111.95 5662 110.6 673 73472 11
2021-08-18 110.25 110.25 -0.24 110.01 113 110 4324 112.9 4267 110 526 57894 8
2021-08-17 109.84 110.25 0.16 110 114 109.8 3482 109.98 3832 110.1 2200 242546 32
2021-08-16 108.04 109.84 0.96 109 110.02 107 3114 110 3917 109 4459 489771 53
2021-08-15 100.03 108.04 10 110.03 110.03 101.99 957 110.03 5344 110 14297 1544666 69
2021-08-11 97.72 100.03 2.28 100 103.4 97.9 11566 101.94 5323 100.01 9195 919763 65
2021-08-10 99.14 97.72 -1.63 97.51 101.84 97 9723 101.78 3450 97.51 2300 224759 18
2021-08-09 99.14 99.14 0.68 99.82 99.99 99.82 10663 99.99 4542 98.83 209 20882 4
2021-08-08 99.14 99.14 0.86 100 101.84 100 9398 100 2593 98.93 667 66706 8
2021-08-05 99.14 99.14 -0.63 98.51 98.51 98.51 10297 101.48 2958 98.58 5 493 1
2021-08-04 98.86 99.14 0.14 99 100.99 99 9400 100.93 2415 98.52 2520 249821 7
2021-08-03 101.99 98.86 -3.99 98 100.01 98 8903 100 7655 98.07 1482 146518 16
2021-08-02 101.71 101.99 0.29 102 102 100 8843 102 2492 100.04 1730 176436 10
2021-08-01 99.73 101.71 2.97 102.7 102.7 101.5 7842 102.79 2435 102.7 1241 126228 9
2021-07-29 99.73 99.73 0.27 100 100 99 8240 100 2754 98.24 625 62448 4
2021-07-28 99.43 99.73 0.57 100 101.55 96.1 8604 100 3116 97.04 2539 253217 16
2021-07-27 98.98 99.43 1.02 100 100.1 97.31 1798 100.95 3781 100.01 1350 134228 11
2021-07-26 99.67 98.98 -2.65 97.02 101 97 1849 99.99 4136 97.11 5046 499433 35
2021-07-25 96.61 99.67 3.39 100 100.01 97.51 1793 100.8 2294 99 1833 182691 11
2021-07-18 96.61 96.61 -96.61 0 0 0 1797 98.99 3807 97.21 0 0 0
2021-07-15 96.61 96.61 0.49 97.1 99.74 97.01 2832 99.89 3141 97.16 806 78412 5
2021-07-14 96.61 96.61 3.13 99.74 99.74 97.02 1807 99.92 1891 99.74 20 1973 2
2021-07-13 98.91 96.61 0.72 99.63 99.63 96 3076 99.94 2347 97.21 1128 108981 10
2021-07-12 98.91 98.91 -1.61 97.3 99.74 97.3 2730 99.63 5745 97.6 316 30771 6
2021-07-11 95.66 98.91 2.34 98 99.9 98 2037 99.49 5805 98 1914 189313 12
2021-07-08 95.66 95.66 -95.66 0 0 0 2839 98.99 11813 96.5 0 0 0
2021-07-07 99.56 95.66 -3.33 96.23 99.92 95.03 2736 99.88 8784 96.23 1224 117084 14
2021-07-06 101.29 99.56 -1.29 100 100 96.07 2712 99.89 3772 96.71 1311 130520 11
2021-07-05 95.78 101.29 6.28 102.06 102.06 100 1178 102.9 5463 102 1040 105339 15
2021-07-04 95.78 95.78 0.42 96.2 102 96.05 2973 99.75 4969 96.2 228 21917 5
2021-06-30 97.81 95.78 -2.78 95.03 97 95.03 2431 100 1246 95.03 2098 200950 18
2021-06-29 97.81 97.81 -1.81 96 102.88 96 3874 98.89 3573 96.5 388 37499 5
2021-06-28 102.84 97.81 -5.84 97 102.5 97 3983 99 1853 97 1202 117564 13
2021-06-27 99.6 102.84 2.4 102 102.95 101 2471 102.9 2770 101 3350 344506 9
2021-06-24 97.5 99.6 3.5 101 101 98 6162 101 4919 99 1250 124500 10
2021-06-23 98.43 97.5 -0.93 97.5 97.51 97.5 3178 102.95 1419 97 1540 150151 5
2021-06-22 98.43 98.43 1.57 100 102.92 97 8184 100 5452 98.02 777 77670 14
2021-06-21 102.65 98.43 -2.67 99.98 100.01 95.16 8747 99.98 5108 96.31 1475 145180 13
2021-06-20 102.65 102.65 -102.65 0 0 0 12484 101.98 3913 100.01 0 0 0
2021-06-17 102.65 102.65 -0.65 102 102 100 10232 102 2074 100 240 24419 6
2021-06-16 96.2 102.65 6.19 102.39 103 98.5 10485 102.39 4772 101.01 6069 622975 29
2021-06-15 96.45 96.2 -1.39 95.06 99 95.06 2828 96 4259 95.06 2900 278969 10
2021-06-14 99.79 96.45 -3.29 96.5 96.5 95.07 3653 99.99 3866 95.23 1040 100303 2
2021-06-13 95.39 99.79 2.61 98 103 96 5374 98 2273 97 6953 693861 46
2021-06-10 95.39 95.39 -0.39 95 95.9 95 1800 97 2373 95.01 250 23847 4
2021-06-09 95.39 95.39 3.6 98.99 98.99 94 1479 97.99 4211 95.01 753 71314 9
2021-06-08 95.39 95.39 -95.39 0 0 0 1985 101 3368 95.39 0 0 0
2021-06-07 95.39 95.39 -95.39 0 0 0 2611 101 2578 95.39 0 0 0
2021-06-06 95.39 95.39 7.6 102.99 103 96.02 2355 102 2334 97.01 605 60683 9
2021-06-03 95.39 95.39 -0.39 95 96 94.01 1575 98 4736 95 334 31856 5
2021-06-02 95.39 95.39 0.61 96 99.88 96 1595 97.5 3759 96.06 716 69945 11
2021-06-01 95.39 95.39 2.11 97.5 97.5 97.47 120 99.88 700 96 200 19498 3
2021-05-31 104.95 95.39 -6.06 98.89 98.89 94.5 2401 97.74 1999 96 3029 288945 19
2021-05-30 104.95 104.95 -5.02 99.93 101 95.05 1656 99.87 3006 97 1005 97501 12
2021-05-27 104.95 104.95 -3.95 101 101.53 101 4704 104 1735 101 343 34647 4
2021-05-26 104.95 104.95 -104.95 0 0 0 1297 105.75 2733 102.01 0 0 0
2021-05-25 100.38 104.95 2.72 103.1 109.78 100.99 3208 104.99 3285 103.12 2308 242217 22
2021-05-24 106.75 100.38 -6.75 100 104.99 100 3564 101.99 1138 100.51 1036 103992 7
2021-05-23 106.75 106.75 0.23 106.98 106.98 106.92 3970 106.99 1234 105 298 31877 5
2021-05-20 106.75 106.75 4.25 111 111 96.08 2090 108.8 2025 101 810 82412 29
2021-05-19 106.75 106.75 0.25 107 107.99 105 748 111.89 761 107 117 12440 6
2021-05-18 110.97 106.75 -5.92 105.05 108.26 105 4839 107.99 2792 106 2349 250766 20
2021-05-17 110.97 110.97 -2.95 108.02 113 106.02 6602 111.99 1217 108.01 719 79398 23
2021-05-11 110.97 110.97 -0.27 110.7 112.99 107 3345 111.99 1699 110.7 719 79959 13
2021-05-10 110.97 110.97 -3.46 107.51 112 106.01 3959 109.99 3155 108.01 171 18526 6
2021-05-09 110.97 110.97 -0.2 110.77 112.01 105.51 3008 110.72 1602 106 458 50075 13
2021-05-06 114.17 110.97 -5.91 108.26 117.99 107 4294 112 1483 108.26 1184 131388 14
2021-05-05 124.71 114.17 -10.71 114 122.06 113 4741 114 1459 113.3 3625 413863 36
2021-05-04 120.08 124.71 -0.08 120 132.07 115 4278 120 2979 117.1 6426 801378 49
2021-04-28 109.2 120.08 10.92 120.12 120.12 119.5 0 0 4290 120.12 26023 3124723 107
2021-04-27 99.28 109.2 9.92 109.2 109.2 109.2 0 0 6329 109.2 2001 218509 2
2021-04-26 90.26 99.28 9.02 99.28 99.28 99.28 0 0 8648 99.28 1901 188732 10
2021-04-25 90.26 90.26 9.02 99.28 99.28 99.28 0 0 27381 99.28 25 2482 2
2021-04-22 85.91 90.26 8.59 94.5 94.5 86.9 247 94.5 4171 91.01 2244 202541 28
2021-04-21 85.91 85.91 -1.91 84 86.96 84 1470 86.69 3026 84 1156 98107 12
2021-04-20 85.91 85.91 -0.91 85 86 85 1924 85 1604 84 750 63825 7
2021-04-19 85.91 85.91 0.99 86.9 86.9 85.5 1384 87 1663 86.9 190 16379 5
2021-04-18 85.91 85.91 1.09 87 87 85.15 1784 87 1117 85.16 14 1209 10
2021-04-15 85.91 85.91 0.08 85.99 85.99 85.7 2130 85.99 2356 85 80 6868 2
2021-04-14 85.91 85.91 0.99 86.9 86.9 85.1 1714 86.79 2122 84.12 225 19152 5
2021-04-13 85.91 85.91 1.08 86.99 89.47 86.99 1860 86.99 2113 85.25 55 4810 5
2021-04-12 85.91 85.91 -0.1 85.81 86 85.81 501 87.98 312 84.05 80 6879 3
2021-04-11 84.88 85.91 1.12 86 86 84.01 120 89.5 10 78.78 2100 180402 16
2021-04-08 84.88 84.88 1.12 86 86 85 100 93 10 78.78 710 60959 6
2021-04-07 84.88 84.88 -84.88 0 0 0 0 0 10 77.78 0 0 0
2021-04-06 84.88 84.88 -1.88 83 88.48 83 331 92.8 10 77.78 1006 83638 9
2021-04-05 94.21 84.88 -9.42 84.79 90 84.79 531 88.48 0 0 3186 270419 20
2021-04-04 94.21 94.21 -4.21 90 93.95 89 100 97.75 57 88 1104 99730 15
2021-04-01 100.64 94.21 -8.64 92 100.65 92 445 97.75 0 0 6485 610958 55
2021-03-31 100.59 100.64 -0.59 100 107 100 430 106.91 0 0 1170 117750 11
2021-03-30 100.59 100.59 -0.59 100 100 100 300 103.97 225 97.57 560 56000 5
2021-03-29 100.59 100.59 -0.59 100 103 100 300 105.49 210 97.56 995 99725 9
2021-03-28 103.64 100.59 -3.64 100 103.75 100 300 104.89 210 97.56 1750 176038 8
2021-03-25 107.71 103.64 -3.21 104.5 104.5 103.5 350 104.95 210 97.56 1550 160644 9
2021-03-24 107.71 107.71 -107.71 0 0 0 350 103.95 0 0 0 0 0
2021-03-23 107.71 107.71 -7.71 100 101 100 250 105 0 0 447 44802 8
2021-03-22 107.71 107.71 -7.51 100.2 101.4 100.2 100 106.97 0 0 875 88002 10
2021-03-21 107.71 107.71 -2.71 105 105 103.5 100 106.97 750 101 775 80626 5
2021-03-18 107.71 107.71 -107.71 0 0 0 100 107.89 1150 101 0 0 0
2021-03-17 107.71 107.71 -4.21 103.5 103.5 103.5 0 0 1150 101 95 9833 1
2021-03-16 107.71 107.71 -5.51 102.2 103 102.2 0 0 1150 101 200 20485 5
2021-03-15 107.71 107.71 -2.71 105 105.51 103 0 0 1250 102.03 910 95517 8
2021-03-14 108.16 107.71 -0.16 108 108 107 670 115 750 101 1414 152303 10
2021-03-11 108.16 108.16 -0.16 108 113 108 1070 115 918 108 312 35221 5
2021-03-10 108.16 108.16 -108.16 0 0 0 470 112.95 150 101 0 0 0
2021-03-09 108.16 108.16 -108.16 0 0 0 320 112.98 160 101 0 0 0
2021-03-08 108.16 108.16 -108.16 0 0 0 300 112.98 160 101 0 0 0
2021-03-07 108.16 108.16 4.83 112.99 112.99 112.99 300 113 160 101 4 452 1
2021-03-04 108.16 108.16 -108.16 0 0 0 200 113 160 101 0 0 0
2021-03-03 116.16 108.16 -9.16 107 112 107 2231 113 0 0 1394 150781 10
2021-03-02 116.16 116.16 -116.16 0 0 0 2131 117 1425 112 0 0 0
2021-03-01 116.16 116.16 -4.16 112 112.5 112 2131 117 925 112 700 78526 5
2021-02-28 116.16 116.16 -1.16 115 115 112 2131 117 1275 112 492 56573 8
2021-02-25 116.16 116.16 -4.16 112 114.99 112 2139 117 1277 112 475 53649 5
2021-02-24 116.16 116.16 -5.16 111 113 111 2344 115 292 111 795 88834 5
2021-02-23 116.16 116.16 -116.16 0 0 0 2390 117 1042 113 0 0 0
2021-02-22 116.16 116.16 -3.16 113 113.01 113 2485 117 1042 113 150 16951 2
2021-02-21 116.16 116.16 -5.15 111.01 119.99 111.01 2584 117 1120 113 43 5088 2
2021-02-18 116.16 116.16 -2.16 114 116.16 114 1714 122.89 620 111 727 83232 8
2021-02-17 122.77 116.16 -6.77 116 117 116 1319 123 1000 115 1070 124288 8
2021-02-16 116.97 122.77 0.03 117 125.8 117 1160 124.2 1430 115 1300 159599 9
2021-02-15 116.97 116.97 -0.97 116 116.31 116 1105 122.98 830 114.1 628 72906 8
2021-02-14 125.8 116.97 -9.8 116 126.4 116 2704 125.49 400 114.1 1783 208563 15
2021-02-11 119.96 125.8 6.04 126 131 118.5 2162 126.8 1667 117.02 796 100138 16
2021-02-10 111.86 119.96 11.17 123.03 123.04 110.01 0 0 2079 117.02 8807 1056518 43
2021-02-09 110.64 111.86 -1.39 109.25 121.7 108.62 525 114.49 212 108.05 3124 349442 22
2021-02-08 102.33 110.64 5.69 108.02 112.56 107 551 110 212 108.05 5115 565933 47
2021-02-07 93.79 102.33 9.37 103.16 103.16 100 0 0 3407 103.16 1008 103146 12
2021-02-04 86.57 93.79 8.65 95.22 95.22 89.82 0 0 3834 91 4835 453461 37
2021-02-03 82.66 86.57 6.04 88.7 89.94 85 794 89.85 1680 85.15 1280 110812 10
2021-02-02 82.66 82.66 2.83 85.49 85.49 85.48 1709 85.49 1030 82.3 75 6412 2
2021-02-01 82.66 82.66 3.31 85.97 85.97 85.97 1139 86 1030 82.3 5 430 1
2021-01-31 82.66 82.66 3.29 85.95 85.95 82.15 1139 86 830 82.2 390 32238 4
2021-01-27 85.72 82.66 -3.64 82.08 85.05 82 1468 87.4 180 82.1 2000 165329 12
2021-01-26 86.43 85.72 -0.43 86 86 85 1333 87.4 1240 85.05 1275 109296 7
2021-01-25 86.43 86.43 -1.43 85 85.01 85 1333 87.4 1370 85 898 76331 4
2021-01-24 86.43 86.43 -2.12 84.31 86.49 84.31 1333 87.4 960 84.3 160 13620 3
2021-01-21 86.5 86.43 0 86.5 87 84.2 1083 87.4 960 84.3 2772 239594 14
2021-01-20 86.5 86.5 1.8 88.3 88.3 84.21 883 89.46 1555 84.2 673 59035 6
2021-01-19 86.5 86.5 1.5 88 88 87.49 956 88.3 1578 84.26 710 62324 4
2021-01-18 85.89 86.5 0.61 86.5 87.25 86.5 1666 87.48 1578 84.2 1902 164525 10
2021-01-17 85.89 85.89 1.61 87.5 87.5 87.5 1386 87.5 1043 84.2 47 4113 3
2021-01-14 85.89 85.89 1.61 87.5 87.5 87 1200 87.5 1043 84.2 750 65592 5
2021-01-13 85.89 85.89 1.41 87.3 87.3 86.5 1150 87 438 84.2 900 78270 3
2021-01-12 80.29 85.89 5.81 86.1 86.1 85.5 1046 87.3 1129 86 1190 102209 7
2021-01-11 80.29 80.29 5.01 85.3 85.3 85.2 2096 85.5 1127 84 759 64693 8
2021-01-10 80.29 80.29 4.91 85.2 85.2 85.19 1553 85.2 1127 84 422 35954 2
2021-01-06 80.29 80.29 4.9 85.19 85.19 83.9 1952 85.2 1539 82 1000 83964 6
2021-01-05 80.29 80.29 -80.29 0 0 0 2175 83.9 1117 80.13 0 0 0
2021-01-04 80.29 80.29 -80.29 0 0 0 1875 83.9 1104 77 0 0 0
2021-01-03 80.29 80.29 0.01 80.3 80.3 80.3 1310 83.9 1219 80.31 1 80 1
2020-12-31 80.29 80.29 -80.29 0 0 0 1042 83.9 1219 80.16 0 0 0
2020-12-30 79.97 80.29 0.06 80.03 80.5 80 1550 83.9 2074 80.03 4000 321178 20
2020-12-29 79.97 79.97 3.92 83.89 83.89 83.49 1842 83.9 1601 80.31 60 5030 2
2020-12-28 79.97 79.97 -79.97 0 0 0 1352 83.49 1564 76.05 0 0 0
2020-12-27 79.97 79.97 0.34 80.31 80.31 80 1352 83.49 1364 76.05 786 62971 3
2020-12-24 79.97 79.97 -79.97 0 0 0 1352 83.49 1414 80.01 0 0 0
2020-12-23 79.97 79.97 1.03 81 81 81 850 83.98 539 76.01 92 7452 1
2020-12-22 79.97 79.97 0.03 80 80 80 550 83.98 539 76.01 8 640 1
2020-12-21 83.43 79.97 -5.43 78 82 78 1804 87.5 400 75.1 2436 194811 10
2020-12-20 83.43 83.43 -83.43 0 0 0 2104 84.99 1436 82 0 0 0
2020-12-17 83.43 83.43 -83.43 0 0 0 1298 85.3 1236 82 0 0 0
2020-12-16 83.43 83.43 -0.83 82.6 82.6 82.5 2448 85.3 1236 82 455 37544 2
2020-12-15 83.43 83.43 -0.43 83 83 83 2478 85.3 615 82 900 74700 2
2020-12-14 80.5 83.43 1.5 82 84.1 82 1738 86 415 82 1219 101707 11
2020-12-13 80.5 80.5 5.5 86 86 86 1738 86 1031 84.1 50 4300 2
2020-12-10 80.5 80.5 5.5 86 86 83.5 580 88 916 84 1144 95931 8
2020-12-09 80.5 80.5 4 84.5 84.5 84.5 1145 87.5 1828 83.5 15 1268 1
2020-12-08 80.5 80.5 7.49 87.99 87.99 83.6 550 88 1828 83.5 110 9596 7
2020-12-07 80.5 80.5 -80.5 0 0 0 550 88 1828 83.5 0 0 0
2020-12-06 80.5 80.5 4.5 85 85 83.1 550 88 1628 82 1018 86446 8
2020-12-03 80.5 80.5 -80.5 0 0 0 950 84.8 1245 80.5 0 0 0
2020-12-02 80.5 80.5 -80.5 0 0 0 750 85 1245 80.5 0 0 0
2020-12-01 80.5 80.5 -80.5 0 0 0 850 85 1290 80.5 0 0 0
2020-11-30 80.48 80.5 0.02 80.5 80.5 80.49 100 85.8 1290 80.5 3069 247049 13
2020-11-29 80 80.48 -1.23 78.77 80.5 78.77 3810 80.48 2025 79 2571 206925 15
2020-11-26 78 80 2 80 80 79.99 4419 80 1991 77.5 5525 441995 12
2020-11-25 78 78 2 80 80 77.8 4044 80 5191 78 1250 99890 5
2020-11-24 78 78 2 80 80 77.8 2244 80 2206 77.52 835 66721 5
2020-11-23 78 78 -78 0 0 0 3045 79.99 2184 77.01 0 0 0
2020-11-22 78 78 -0.2 77.8 77.8 77.8 3045 79.99 2184 76.02 171 13304 1
2020-11-19 78 78 -78 0 0 0 1230 80 1734 75.01 0 0 0
2020-11-18 75.3 78 2.7 78 78 78 1230 80 1614 75.01 1430 111540 3
2020-11-17 75.3 75.3 -75.3 0 0 0 1760 78 1614 75.01 0 0 0
2020-11-16 75.13 75.3 -0.13 75 76.5 75 1660 79.99 1614 75.01 1661 125072 10
2020-11-15 75.13 75.13 -75.13 0 0 0 405 76.5 2404 76 0 0 0
2020-11-12 75.13 75.13 1.37 76.5 76.5 76 405 76.5 949 73.5 210 15963 2
2020-11-11 75.13 75.13 -0.23 74.9 74.9 74.9 411 76.5 949 73.5 150 11235 1
2020-11-10 75.13 75.13 -75.13 0 0 0 561 75.9 549 72.5 0 0 0
2020-11-09 75.13 75.13 -75.13 0 0 0 561 76.49 549 72.5 0 0 0
2020-11-08 75.13 75.13 -75.13 0 0 0 561 76.5 549 72.5 0 0 0
2020-11-05 75.13 75.13 -75.13 0 0 0 411 76.5 549 72.5 0 0 0
2020-11-04 75.13 75.13 -0.33 74.8 74.8 74.8 411 76.5 549 72.5 150 11220 1
2020-11-03 75 75.13 1.5 76.5 76.5 74.8 1911 76.5 749 72.5 1000 75130 3
2020-11-02 75 75 -75 0 0 0 2111 74.8 779 72.52 0 0 0
2020-11-01 75 75 -75 0 0 0 1911 74.8 779 72.52 0 0 0
2020-10-28 75 75 -2.5 72.5 72.6 72.5 2011 76.8 779 72.52 260 18869 2
2020-10-27 75 75 -75 0 0 0 2311 76.8 789 72.6 0 0 0
2020-10-26 75 75 -2 73 73 73 2311 76.8 589 72.6 240 17520 2
2020-10-25 75 75 -2.5 72.5 72.5 72.5 2311 76.8 689 73 5 365 5
2020-10-22 75 75 -2.4 72.6 74 72.6 2311 76.8 694 73 200 14792 3
2020-10-21 75 75 -75 0 0 0 3311 75 1465 74 0 0 0
2020-10-20 75 75 -1 74 74 74 1511 75 1265 74 5 370 5
2020-10-19 75 75 0 75 75 75 1511 75 1270 74 200 15000 1
2020-10-18 75 75 -75 0 0 0 1511 75 770 74 0 0 0
2020-10-15 75 75 1.8 76.8 76.8 76.79 1511 75 670 74 200 15359 2
2020-10-14 75 75 -75 0 0 0 280 76.8 710 74 0 0 0
2020-10-13 75 75 1.79 76.79 76.79 76.79 280 76.8 710 74 8 614 1
2020-10-12 75 75 -75 0 0 0 280 76.8 710 74 0 0 0
2020-10-11 75 75 -75 0 0 0 280 76.8 710 74 0 0 0
2020-10-07 75 75 -75 0 0 0 280 76.8 810 75 0 0 0
2020-10-06 75 75 -75 0 0 0 680 76.8 836 74.01 0 0 0
2020-10-05 75 75 -75 0 0 0 604 77.5 836 74.01 0 0 0
2020-10-04 75 75 -75 0 0 0 1980 76.8 1586 74.01 0 0 0
2020-10-01 75 75 -1 74 75 74 3688 76.8 1540 74 400 29650 3
2020-09-30 75 75 -75 0 0 0 3408 77.97 1620 75 0 0 0
2020-09-29 77 75 -2 75 75 75 3218 77.97 1700 74.3 1000 75000 7
2020-09-28 77 77 -77 0 0 0 2918 77.98 1250 75 0 0 0
2020-09-27 77 77 0 77 77 77 2918 77.98 1050 74.3 25 1925 1
2020-09-24 77 77 -77 0 0 0 2918 78 950 74 0 0 0
2020-09-23 77 77 -3 74 74 74 1918 78.8 750 74 150 11100 1
2020-09-22 74.53 77 2.47 77 77 77 1348 79.96 400 72.5 479 36883 3
2020-09-21 80.4 74.53 -6.4 74 76 74 3353 77 400 72.5 1001 74608 6
2020-09-20 80.4 80.4 -0.4 80 80 79.99 2253 80 926 76 315 25200 2
2020-09-17 80.4 80.4 -80.4 0 0 0 2952 80 926 76 0 0 0
2020-09-16 80.4 80.4 -80.4 0 0 0 3131 80 926 76 0 0 0
2020-09-15 80.4 80.4 -80.4 0 0 0 2952 80 926 76 0 0 0
2020-09-14 80.4 80.4 -80.4 0 0 0 2552 80 926 76 0 0 0
2020-09-13 80.4 80.4 -0.4 80 80 80 2552 80 926 76 50 4000 1
2020-09-10 80.4 80.4 -0.4 80 80 80 2602 80 926 76 43 3440 1
2020-09-09 80.4 80.4 -80.4 0 0 0 2645 80 926 76 0 0 0
2020-09-08 80.4 80.4 -80.4 0 0 0 2849 79 926 76 0 0 0
2020-09-02 77.15 77.15 2.85 80 80 80 1138 79.79 762 74.5 180 14400 1
2020-09-01 75 77.15 2.1 77.1 81.8 77.04 2094 80 712 74.02 501 38650 4
2020-08-31 75 75 2.01 77.01 77.01 77.01 94 82.5 272 77.04 10 770 1
2020-08-30 75 75 2 77 77 76.89 694 79.5 1193 77 300 23089 2
2020-08-27 77.61 75 -2.61 75 75 75 1294 79 1175 74 1001 75075 3
2020-08-26 77.61 77.61 -77.61 0 0 0 1294 79 1175 74 0 0 0
2020-08-25 77.61 77.61 -77.61 0 0 0 794 77.49 1175 74 0 0 0
2020-08-24 77.61 77.61 -77.61 0 0 0 774 79 1175 74 0 0 0
2020-08-23 77.2 77.61 1.3 78.5 80 76.49 734 78.5 1175 74 1014 78704 19
2020-08-19 77.2 77.2 -77.2 0 0 0 1390 77.47 1125 73 0 0 0
2020-08-18 77.2 77.2 -77.2 0 0 0 1548 77.49 1125 73 0 0 0
2020-08-17 73.33 77.2 3.87 77.2 77.21 77.15 1140 78.5 925 73 759 58594 10
2020-08-16 76.59 73.33 -4.47 72.12 76.95 72.12 848 77.49 1475 72.12 710 52064 9
2020-08-13 72.35 76.59 5.14 77.49 79.57 75 940 77 984 75.01 688 52694 12
2020-08-12 72.35 72.35 2.65 75 75 74.99 880 75 354 71.11 200 14999 2
2020-08-11 72.35 72.35 4.54 76.89 76.89 76.89 1301 76.5 340 70 1 77 1
2020-08-10 72.35 72.35 4.54 76.89 76.89 70 802 76.87 40 70 301 21117 5
2020-08-09 72.35 72.35 -72.35 0 0 0 0 0 284 73.11 0 0 0
2020-08-06 72.35 72.35 5.53 77.88 78.25 77.88 0 0 284 73.11 12 936 2
2020-08-05 72.35 72.35 6.14 78.49 78.49 78.49 0 0 296 78.25 10 783 5
2020-08-04 72.35 72.35 6.14 78.49 78.49 78.49 115 78.49 202 70.11 7 548 3
2020-07-29 72.35 72.35 0.15 72.5 73 72.5 0 0 39 70 100 7251 3
2020-07-28 72.35 72.35 -72.35 0 0 0 522 77.49 297 73 0 0 0
2020-07-27 72.35 72.35 5.14 77.49 77.49 77.49 522 77.49 501 72.52 8 620 1
2020-07-26 81.7 72.35 -9.2 72.5 72.5 72 60 79.98 501 71.51 515 37263 3
2020-07-22 81.7 81.7 -81.7 0 0 0 894 79.98 296 71.51 0 0 0
2020-07-21 81.7 81.7 -81.7 0 0 0 1484 76.49 296 71.51 0 0 0
2020-07-20 81.7 81.7 -81.7 0 0 0 1635 79.98 296 71.51 0 0 0
2020-07-19 81.7 81.7 -81.7 0 0 0 1765 77.49 296 71.51 0 0 0
2020-07-16 81.7 81.7 -11.1 70.6 70.6 70.6 1669 79.98 281 70.03 275 19415 2
2020-07-15 81.7 81.7 -6.69 75.01 75.02 75.01 2141 79.98 351 75.01 53 3975 3
2020-07-14 81.7 81.7 -81.7 0 0 0 2150 79.97 609 75.02 0 0 0
2020-07-13 81.7 81.7 -81.7 0 0 0 2150 79.97 594 75.01 0 0 0
2020-07-12 81.7 81.7 -6.69 75.01 79.99 75.01 2150 79.97 653 75.01 33 2540 2
2020-07-09 81.7 81.7 -81.7 0 0 0 1631 79.99 281 70.03 0 0 0
2020-07-08 81.7 81.7 -81.7 0 0 0 1113 79.99 486 70.03 0 0 0
2020-07-07 81.7 81.7 0.05 81.75 81.75 81.75 1113 80.98 486 70.03 50 4088 1
2020-07-06 81.7 81.7 -81.7 0 0 0 60 83.49 616 70.03 0 0 0
2020-07-05 81.7 81.7 -11.7 70 70 70 72 83.49 311 70.01 61 4270 1
2020-06-30 81.7 81.7 -81.7 0 0 0 0 0 100 68.33 0 0 0
2020-06-29 81.7 81.7 -13.5 68.2 70.02 68.2 0 0 0 0 95 6589 3
2020-06-28 81.7 81.7 -11.69 70.01 74.11 70.01 172 87.49 61 70.02 116 8162 3
2020-06-25 81.7 81.7 -81.7 0 0 0 0 0 52 74.11 0 0 0
2020-06-24 78.05 81.7 4.95 83 83 81.49 0 0 0 0 594 48528 7
2020-06-23 71.01 78.05 6.99 78 78.11 78 0 0 1469 75.01 1109 86560 13
2020-06-22 71.01 71.01 7.1 78.11 78.11 78.11 0 0 1548 78.11 120 9373 2
2020-06-21 71.01 71.01 -71.01 0 0 0 0 0 1879 78.11 0 0 0
2020-06-18 71.01 71.01 7.1 78.11 78.11 78.11 0 0 160 78.11 20 1562 2
2020-06-17 71.01 71.01 -71.01 0 0 0 0 0 341 78.11 0 0 0
2020-06-16 71.01 71.01 -71.01 0 0 0 0 0 391 78.11 0 0 0
2020-06-15 71.01 71.01 -71.01 0 0 0 0 0 161 75.02 0 0 0
2020-06-14 71.01 71.01 -71.01 0 0 0 0 0 161 75.02 0 0 0
2020-06-11 71.01 71.01 -71.01 0 0 0 0 0 57 75.02 0 0 0
2020-06-10 71.01 71.01 -71.01 0 0 0 0 0 108 75.02 0 0 0
2020-06-09 71.01 71.01 -71.01 0 0 0 0 0 108 75.02 0 0 0
2020-06-08 71.01 71.01 -71.01 0 0 0 0 0 404 76 0 0 0
2020-06-07 71.01 71.01 4 75.01 75.01 75.01 0 0 61 75.01 9 675 1
2020-06-04 71.01 71.01 -71.01 0 0 0 9 78.1 10 70.11 0 0 0
2020-06-03 71.01 71.01 7.09 78.1 78.1 78.1 9 78.1 215 70.11 10 781 1
2020-06-02 71.01 71.01 -71.01 0 0 0 19 78.1 215 70.11 0 0 0
2020-05-31 71.01 71.01 -71.01 0 0 0 0 0 0 0 0 0 0
2020-05-17 71.01 71.01 -71.01 0 0 0 1000 75 28 75.1 0 0 0
2020-05-14 71.01 71.01 3.98 74.99 74.99 74.99 1000 75 27 64.3 16 1200 10
2020-05-13 71.01 71.01 -71.01 0 0 0 1000 75 37 64.3 0 0 0
2020-05-12 71.01 71.01 -71.01 0 0 0 1000 75 25 64.25 0 0 0
2020-05-11 71.01 71.01 -71.01 0 0 0 1000 75 10 64.1 0 0 0
2020-05-10 71.01 71.01 -71.01 0 0 0 1000 75 10 64.1 0 0 0
2020-05-07 71.05 71.01 -0.05 71 74.99 71 1000 75 0 0 973 69091 5
2020-05-06 71.05 71.05 -71.05 0 0 0 1000 75 971 71 0 0 0
2020-05-05 71.05 71.05 3.94 74.99 74.99 71 1060 74.99 968 71 42 3022 2
2020-05-04 71.05 71.05 -6.79 64.26 72 64 1000 75 0 0 66 4396 8
2020-05-03 78.91 71.05 -7.88 71.03 72.03 71.03 0 0 0 0 583 41423 3
2020-04-30 78.91 78.91 -78.91 0 0 0 0 0 0 0 0 0 0
2020-04-29 78.91 78.91 -78.91 0 0 0 1101 75 0 0 0 0 0
2020-04-28 78.91 78.91 -78.91 0 0 0 1101 75 0 0 0 0 0
2020-04-27 78.91 78.91 -78.91 0 0 0 1101 75 0 0 0 0 0
2020-04-26 78.91 78.91 -78.91 0 0 0 1101 75 0 0 0 0 0
2020-04-23 78.91 78.91 -78.91 0 0 0 1101 75 0 0 0 0 0
2020-04-22 78.91 78.91 -78.91 0 0 0 1101 75 0 0 0 0 0
2020-04-21 78.91 78.91 -78.91 0 0 0 2393 75 0 0 0 0 0
2020-04-16 78.91 78.91 -78.91 0 0 0 2393 75 0 0 0 0 0
2020-04-15 78.91 78.91 -78.91 0 0 0 2393 75 0 0 0 0 0
2020-04-14 78.91 78.91 -78.91 0 0 0 2393 75 0 0 0 0 0
2020-04-13 78.91 78.91 -78.91 0 0 0 2393 75 0 0 0 0 0
2020-04-12 78.91 78.91 -78.91 0 0 0 2392 75 0 0 0 0 0
2020-04-09 78.91 78.91 -78.91 0 0 0 2392 75 0 0 0 0 0
2020-04-08 78.91 78.91 -78.91 0 0 0 2392 75 0 0 0 0 0
2020-04-07 78.91 78.91 -78.91 0 0 0 2392 75 0 0 0 0 0
2020-04-06 78.91 78.91 -78.91 0 0 0 2292 75 0 0 0 0 0
2020-04-05 78.91 78.91 -78.91 0 0 0 2292 75 0 0 0 0 0
2020-04-02 78.91 78.91 -78.91 0 0 0 1292 84.5 0 0 0 0 0
2020-04-01 78.91 78.91 -78.91 0 0 0 1292 84.5 0 0 0 0 0
2020-03-31 78.91 78.91 -78.91 0 0 0 1292 84.5 0 0 0 0 0
2020-03-30 78.91 78.91 -78.91 0 0 0 1292 84.5 12 73.51 0 0 0
2020-03-29 78.91 78.91 5.59 84.5 84.5 84.5 1292 84.5 12 73.51 7 592 1
2020-03-26 78.91 78.91 5.59 84.5 84.5 84.5 1299 84.5 0 0 1 85 1
2020-03-25 78.91 78.91 -78.91 0 0 0 1300 84.5 0 0 0 0 0
2020-03-24 78.91 78.91 -78.91 0 0 0 1300 84.5 0 0 0 0 0
2020-03-23 78.91 78.91 -78.91 0 0 0 1300 84.5 0 0 0 0 0
2020-03-22 84.95 78.91 -3.05 81.9 82 76.5 2561 84.5 0 0 2000 157823 7
2020-03-19 84.95 84.95 -84.95 0 0 0 2874 81 0 0 0 0 0
2020-03-18 84.95 84.95 -84.95 0 0 0 2874 81 0 0 0 0 0
2020-03-17 84.95 84.95 -84.95 0 0 0 2874 81 0 0 0 0 0
2020-03-16 84.95 84.95 -84.95 0 0 0 2874 81 0 0 0 0 0
2020-03-15 84.95 84.95 -84.95 0 0 0 2874 82 0 0 0 0 0
2020-03-11 84.95 84.95 -84.95 0 0 0 2874 82 0 0 0 0 0
2020-03-10 84.95 84.95 -84.95 0 0 0 2874 82 0 0 0 0 0
2020-03-09 84.95 84.95 -84.95 0 0 0 2874 82 0 0 0 0 0
2020-03-08 84.95 84.95 -84.95 0 0 0 2861 83 0 0 0 0 0
2020-03-05 84.95 84.95 -84.95 0 0 0 2861 83 0 0 0 0 0
2020-03-04 84.95 84.95 -84.95 0 0 0 2861 83 0 0 0 0 0
2020-03-03 84.95 84.95 -84.95 0 0 0 2861 83 0 0 0 0 0
2020-03-02 84.95 84.95 -84.95 0 0 0 2861 83 0 0 0 0 0
2020-03-01 84.95 84.95 -84.95 0 0 0 2861 83 0 0 0 0 0
2020-02-27 84.95 84.95 -84.95 0 0 0 1694 85 0 0 0 0 0
2020-02-26 84.95 84.95 -84.95 0 0 0 2361 85 0 0 0 0 0
2020-02-12 84.95 84.95 -84.95 0 0 0 3181 85 0 0 0 0 0
2020-02-11 84.95 84.95 -84.95 0 0 0 3181 85 0 0 0 0 0
2020-02-10 84.95 84.95 -84.95 0 0 0 3181 85 0 0 0 0 0
2020-02-09 84.95 84.95 -84.95 0 0 0 3181 85 0 0 0 0 0
2020-02-06 84.95 84.95 -84.95 0 0 0 3181 85 0 0 0 0 0
2020-01-16 0 84.95 0 0 0 0 1362 93.29 0 0 0 0 0
2020-01-15 0 84.95 0 0 0 0 1362 93.29 0 0 0 0 0
2020-01-14 0 84.95 0 0 0 0 1362 93.29 0 0 0 0 0
2020-01-13 0 84.95 0 0 0 0 1362 93.29 0 0 0 0 0
2019-12-12 0 84.95 0 0 0 0 2323 93.35 0 0 0 0 0
2019-12-11 0 84.95 0 0 0 0 2323 93.35 0 0 0 0 0
2019-12-10 0 84.95 0 0 0 0 2323 93.35 0 0 0 0 0
2019-12-09 84.95 84.95 -84.95 0 0 0 2323 93.35 0 0 0 0 0
2019-12-08 0 84.95 0 0 0 0 2323 93.35 0 0 0 0 0
2019-12-05 0 84.95 0 0 0 0 2323 93.35 0 0 0 0 0
2019-12-04 0 84.95 0 0 0 0 2323 93.35 0 0 0 0 0
2019-12-03 84.95 84.95 -84.95 0 0 0 2323 93.35 0 0 0 0 0
2019-12-02 84.95 84.95 8.4 93.35 93.44 93.35 1323 93.35 0 0 2 186 2
2019-12-01 84.95 84.95 -84.95 0 0 0 666 93.39 0 0 0 0 0
2019-11-28 84.95 84.95 -84.95 0 0 0 112 93.39 0 0 0 0 0
2019-11-27 84.95 84.95 -8.49 76.46 76.46 76.46 859 93.39 0 0 250 19115 1
2019-11-26 84.95 84.95 -8.49 76.46 76.46 76.46 859 93.39 0 0 101 7722 1
2019-11-25 84.95 84.95 -84.95 0 0 0 859 93.39 101 76.46 0 0 0
2019-11-24 0 84.95 0 0 0 0 859 93.39 101 76.46 0 0 0
2019-11-21 0 84.95 0 0 0 0 859 93.39 101 76.46 0 0 0
2019-11-20 0 84.95 0 0 0 0 859 93.39 101 76.46 0 0 0
2019-11-19 0 84.95 0 0 0 0 859 93.39 101 76.46 0 0 0
2019-11-18 0 84.95 0 0 0 0 859 93.39 101 76.46 0 0 0
2019-11-17 84.95 84.95 -84.95 0 0 0 859 93.39 101 76.46 0 0 0
2019-11-14 84.95 84.95 -84.95 0 0 0 4031 85 0 0 0 0 0
2019-11-13 0 84.95 0 0 0 0 1159 93.39 101 76.51 0 0 0
2019-11-12 0 84.95 0 0 0 0 1159 93.39 101 76.51 0 0 0
2019-11-11 84.95 84.95 -84.95 0 0 0 1159 93.39 101 76.51 0 0 0
2019-11-07 84.95 84.95 -84.95 0 0 0 1159 93.39 0 0 0 0 0
2019-11-06 84.95 84.95 -84.95 0 0 0 859 93.39 0 0 0 0 0
2019-11-05 84.95 84.95 -84.95 0 0 0 747 93.4 0 0 0 0 0
2019-11-04 0 84.95 0 0 0 0 180 93.4 0 0 0 0 0
2019-11-03 84.95 84.95 -84.95 0 0 0 180 93.4 0 0 0 0 0
2019-10-31 84.95 84.95 -84.95 0 0 0 3500 83.5 0 0 0 0 0
2019-10-30 0 84.95 0 0 0 0 2259 84 0 0 0 0 0
2019-10-29 0 84.95 0 0 0 0 2259 84 0 0 0 0 0
2019-10-28 0 84.95 0 0 0 0 2259 84 0 0 0 0 0
2019-10-27 0 84.95 0 0 0 0 2259 84 0 0 0 0 0
2019-10-24 0 84.95 0 0 0 0 2259 84 0 0 0 0 0
2019-10-23 0 84.95 0 0 0 0 2259 84 0 0 0 0 0
2019-10-22 0 84.95 0 0 0 0 2259 84 0 0 0 0 0
2019-10-21 0 84.95 0 0 0 0 2259 84 0 0 0 0 0
2019-10-20 84.95 84.95 -84.95 0 0 0 2259 84 0 0 0 0 0
2019-10-17 84.95 84.95 -84.95 0 0 0 746 84 0 0 0 0 0
2019-10-16 0 84.95 0 0 0 0 784 80 0 0 0 0 0
2019-10-15 84.95 84.95 -84.95 0 0 0 1784 80 0 0 0 0 0
2019-10-14 0 84.95 0 0 0 0 1605 80 0 0 0 0 0
2019-10-13 84.95 84.95 -84.95 0 0 0 1605 80 0 0 0 0 0
2019-10-10 0 84.95 0 0 0 0 1580 85 0 0 0 0 0
2019-10-09 0 84.95 0 0 0 0 1580 85 0 0 0 0 0
2019-10-08 0 84.95 0 0 0 0 1580 85 0 0 0 0 0
2019-10-07 0 84.95 0 0 0 0 1580 85 0 0 0 0 0
2019-10-03 0 84.95 0 0 0 0 1580 85 0 0 0 0 0
2019-10-02 0 84.95 0 0 0 0 1580 85 0 0 0 0 0
2019-10-01 84.95 84.95 -84.95 0 0 0 1580 85 0 0 0 0 0
2019-09-30 84.95 84.95 -84.95 0 0 0 1567 85 0 0 0 0 0
2019-09-29 84.95 84.95 -84.95 0 0 0 3759 84 0 0 0 0 0
2019-09-26 0 84.95 0 0 0 0 3759 84 0 0 0 0 0
2019-09-25 0 84.95 0 0 0 0 3759 84 0 0 0 0 0
2019-09-24 84.95 84.95 -84.95 0 0 0 3759 84 0 0 0 0 0
2019-09-22 0 84.95 0 0 0 0 3746 84 0 0 0 0 0
2019-09-18 0 84.95 0 0 0 0 3746 84 0 0 0 0 0
2019-09-17 0 84.95 0 0 0 0 3746 84 0 0 0 0 0
2019-09-15 84.95 84.95 -84.95 0 0 0 3746 84 0 0 0 0 0
2019-09-12 0 84.95 0 0 0 0 3646 84 0 0 0 0 0
2019-09-11 84.95 84.95 -84.95 0 0 0 3646 84 0 0 0 0 0
2019-09-10 84.95 84.95 -84.95 0 0 0 3467 84 0 0 0 0 0
2019-09-09 0 84.95 0 0 0 0 1467 85 0 0 0 0 0
2019-09-08 0 84.95 0 0 0 0 1467 85 0 0 0 0 0
2019-09-05 0 84.95 0 0 0 0 1467 85 0 0 0 0 0
2019-08-25 84.95 84.95 -84.95 0 0 0 567 93.4 0 0 0 0 0
2019-08-22 0 84.95 0 0 0 0 567 93.4 0 0 0 0 0
2019-08-21 0 84.95 0 0 0 0 567 93.4 0 0 0 0 0
2019-08-20 84.95 84.95 -84.95 0 0 0 567 93.4 0 0 0 0 0
2019-08-19 0 84.95 0 0 0 0 567 93.4 0 0 0 0 0
2019-08-15 0 84.95 0 0 0 0 567 93.4 0 0 0 0 0
2019-08-15 0 84.95 0 0 0 0 567 93.4 0 0 0 0 0
2019-08-15 0 84.95 0 0 0 0 567 93.4 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-08 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-07 84.95 84.95 -84.95 0 0 0 1539 85 0 0 0 0 0
2019-08-06 84.95 84.95 8.15 93.1 93.4 93.1 1634 85 0 0 34 3175 8
2019-08-05 84.95 84.95 -84.95 0 0 0 1568 85 0 0 0 0 0
2019-08-04 84.95 84.95 -84.95 0 0 0 1568 85 0 0 0 0 0
2019-08-01 84.95 84.95 -84.95 0 0 0 1568 85 0 0 0 0 0
2019-08-01 84.95 84.95 -84.95 0 0 0 1568 85 0 0 0 0 0
2019-08-01 84.95 84.95 -84.95 0 0 0 1568 85 0 0 0 0 0
2019-07-25 84.95 84.95 -84.95 0 0 0 1972 84.9 0 0 0 0 0
2019-07-24 84.95 84.95 -84.95 0 0 0 1972 84.9 0 0 0 0 0
2019-07-22 84.95 84.95 0.05 85 85 85 1972 84.9 0 0 28 2380 2
2019-07-21 84.99 84.95 -0.09 84.9 85 84.9 2000 84.9 0 0 532 45195 10
2019-07-18 85 84.99 0 85 85 84.98 746 85 0 0 900 76498 35
2019-07-18 85 84.99 0 85 85 84.98 746 85 0 0 900 76498 35
2019-07-18 85 84.99 0 85 85 84.98 746 85 0 0 900 76498 35
2019-06-27 85 85 -85 0 0 0 0 0 0 0 0 0 0
2019-06-27 85 85 -85 0 0 0 0 0 0 0 0 0 0
2019-06-20 85 85 -85 0 0 0 596 93.5 0 0 0 0 0
2019-06-20 85 85 -85 0 0 0 596 93.5 0 0 0 0 0
2019-06-20 85 85 -85 0 0 0 596 93.5 0 0 0 0 0
2019-06-13 85 85 -85 0 0 0 1596 90 0 0 0 0 0
2019-06-12 85 85 -85 0 0 0 596 93.5 0 0 0 0 0
2019-06-11 85 85 -8.5 76.5 76.5 76.5 596 93.5 0 0 5 383 2
2019-06-10 85 85 -85 0 0 0 596 93.5 2 76.5 0 0 0
2019-06-09 85 85 -85 0 0 0 596 93.5 0 0 0 0 0
2019-06-03 0 85 0 0 0 0 596 93.5 0 0 0 0 0
2019-06-02 85 85 -85 0 0 0 596 93.5 0 0 0 0 0
2019-05-30 85 85 -85 0 0 0 0 0 0 0 0 0 0
2019-05-23 85 85 -85 0 0 0 784 85 2 76.51 0 0 0
2019-05-22 0 85 0 0 0 0 784 85 202 76.55 0 0 0
2019-05-21 85 85 -85 0 0 0 784 85 202 76.55 0 0 0
2019-05-20 85 85 -85 0 0 0 784 85 2 76.51 0 0 0
2019-05-19 85 85 -85 0 0 0 596 93.5 2 76.51 0 0 0
2019-05-16 0 85 0 0 0 0 596 93.5 0 0 0 0 0
2019-05-15 85 85 -85 0 0 0 596 93.5 0 0 0 0 0
2019-05-14 0 85 0 0 0 0 596 93.5 202 76.51 0 0 0
2019-05-13 0 85 0 0 0 0 596 93.5 202 76.51 0 0 0
2019-05-12 0 85 0 0 0 0 596 93.5 202 76.51 0 0 0
2019-05-09 85 85 -85 0 0 0 596 93.5 202 76.51 0 0 0
2019-05-06 0 85 0 0 0 0 1596 90 0 0 0 0 0
2019-05-05 0 85 0 0 0 0 1596 90 0 0 0 0 0
2019-05-02 85 85 -85 0 0 0 1596 90 0 0 0 0 0
2019-04-30 85 85 -85 0 0 0 1099 90 0 0 0 0 0
2019-04-24 85 85 -85 0 0 0 1835 90 0 0 0 0 0
2019-04-23 85 85 -85 0 0 0 1835 90 0 0 0 0 0
2019-04-22 85 85 -85 0 0 0 1835 90 0 0 0 0 0
2019-04-21 85 85 -8.5 76.5 76.5 76.5 1835 90 0 0 50 3826 2
2019-04-18 85 85 -85 0 0 0 1835 90 0 0 0 0 0
2019-04-17 85 85 -85 0 0 0 1835 90 0 0 0 0 0
2019-04-16 85 85 -85 0 0 0 1835 90 0 0 0 0 0
2019-04-15 85 85 -8.5 76.5 81 76.5 1835 90 0 0 41 3178 3
2019-04-14 85 85 8.5 93.5 93.5 93.5 1835 90 9 81 1 94 1
2019-04-11 85 85 -85 0 0 0 1836 90 9 81 0 0 0
2019-04-10 85 85 8.5 93.5 93.5 93.5 3326 90 209 81 1 94 1
2019-04-03 85 85 -85 0 0 0 838 93.49 10 81 0 0 0
2019-04-02 85 85 -5 80 80 80 838 93.49 0 0 151 12080 3
2019-04-01 85 85 -85 0 0 0 838 93.49 1 80 0 0 0
2019-03-27 0 85 0 0 0 0 1898 90 0 0 0 0 0
2019-03-26 0 85 0 0 0 0 1898 90 0 0 0 0 0
2019-03-25 0 85 0 0 0 0 1898 90 0 0 0 0 0
2019-03-24 85 85 -85 0 0 0 1898 90 0 0 0 0 0
2019-03-21 0 85 0 0 0 0 1898 90 0 0 0 0 0
2019-03-20 85 85 -85 0 0 0 1898 90 0 0 0 0 0
2019-03-19 85 85 -85 0 0 0 2098 90 0 0 0 0 0
2019-03-14 85 85 -85 0 0 0 1598 90 0 0 0 0 0
2019-03-11 0 85 0 0 0 0 1608 90 0 0 0 0 0
2019-03-10 0 85 0 0 0 0 1608 90 0 0 0 0 0
2019-02-27 87.93 85 -2.93 85 85.01 85 1000 90 0 0 1225 104127 2
2019-02-25 87.93 87.93 -87.93 0 0 0 1000 90 1000 85 0 0 0
2019-02-17 0 87.93 0 0 0 0 100 90 0 0 0 0 0
2019-02-14 87.93 87.93 -87.93 0 0 0 100 90 0 0 0 0 0
2019-01-10 88 88 -88 0 0 0 608 96.8 819 80 0 0 0
2018-12-30 88 88 -88 0 0 0 0 0 819 80 0 0 0
2018-12-27 88 88 -88 0 0 0 0 0 819 80 0 0 0
2018-12-26 88 88 2 90 90 90 200 96.5 819 80 180 16200 1
2018-12-25 88 88 -88 0 0 0 0 0 819 80 0 0 0
2018-12-24 88 88 -8 80 80 80 0 0 819 80 25 2000 1
2018-11-14 84.5 84.5 -84.5 0 0 0 0 0 884 80 0 0 0
2018-11-13 84.5 84.5 -84.5 0 0 0 0 0 1014 80.5 0 0 0
2018-11-12 84.5 84.5 -84.5 0 0 0 200 92.9 1014 80.5 0 0 0
2018-11-11 0 84.5 0 0 0 0 0 0 884 80 0 0 0
2018-11-08 0 84.5 0 0 0 0 0 0 884 80 0 0 0
2018-11-01 85 84.5 0 85 85 80 0 0 884 80 911 76980 4
2018-10-31 85 85 -85 0 0 0 820 85 975 80 0 0 0
2018-10-30 85 85 -5 80 80 80 820 85 975 80 25 2000 1
2018-10-29 85 85 -85 0 0 0 0 0 0 0 0 0 0
2018-10-28 85 85 -85 0 0 0 600 85 0 0 0 0 0
2018-10-25 85 85 0 85 85 85 0 0 0 0 920 78200 2
2018-10-24 85 85 -85 0 0 0 600 90 920 85 0 0 0
2018-10-23 85 85 0 85 85 85 600 90 920 85 50 4250 2
2018-10-22 85 85 -85 0 0 0 600 90 1470 85.01 0 0 0
2018-10-21 85 85 0 85 85 85 0 0 1470 85.01 10 850 1
2018-10-18 85 85 -85 0 0 0 500 88 980 85 0 0 0
2018-10-17 90 85 -5 85 85 85 522 88 980 85 1020 86700 2
2018-10-16 90 90 -90 0 0 0 2122 87.9 1000 85 0 0 0
2018-10-15 90 90 -90 0 0 0 1522 87.9 1000 85 0 0 0
2018-10-14 90 90 -90 0 0 0 1522 89.99 1000 85 0 0 0
2018-10-11 90 90 -90 0 0 0 1522 89.99 1000 85 0 0 0
2018-10-10 90 90 -90 0 0 0 2022 89.99 1000 85 0 0 0
2018-10-09 90 90 -90 0 0 0 1522 89.99 1000 85 0 0 0
2018-10-08 90 90 0 90 90 90 1022 91 1000 85 1000 90000 1
2018-10-02 91 91 -91 0 0 0 21 99.99 1000 85 0 0 0
2018-10-01 91 91 -91 0 0 0 0 0 1000 85 0 0 0
2018-09-30 91 91 -91 0 0 0 0 0 1000 85 0 0 0
2018-09-13 89.01 89.01 0 89.01 89.01 89.01 270 95.99 1770 89.01 100 8901 1
2018-09-12 89.01 89.01 -89.01 0 0 0 270 95.99 1870 89.01 0 0 0
2018-09-10 89.01 89.01 -89.01 0 0 0 200 95.99 1870 89.01 0 0 0
2018-09-09 89.01 89.01 0 89.01 89.02 89.01 100 95.99 1370 89.01 200 17802 2
2018-09-06 89.01 89.01 -89.01 0 0 0 600 92 1500 89.01 0 0 0
2018-09-05 87.53 89.01 1.47 89 90 89 600 92 0 0 1500 133522 4
2018-09-04 87.53 87.53 -87.53 0 0 0 600 92 1122 90 0 0 0
2018-09-03 87.53 87.53 3.67 91.2 91.2 90 600 95.99 1017 90 229 20825 2
2018-09-02 87.53 87.53 -87.53 0 0 0 600 95.99 1067 90 0 0 0
2018-08-30 87.53 87.53 -87.53 0 0 0 600 95.99 1000 89 0 0 0
2018-08-29 87.53 87.53 -87.53 0 0 0 600 95.99 120 88.9 0 0 0
2018-08-28 87.53 87.53 -87.53 0 0 0 600 95.99 120 88.9 0 0 0
2018-08-27 87.53 87.53 -87.53 0 0 0 100 95.99 77 88.9 0 0 0
2018-08-26 87.53 87.53 -87.53 0 0 0 600 95 77 88.02 0 0 0
2018-08-19 87.53 87.53 -87.53 0 0 0 600 95.99 77 88.02 0 0 0
2018-08-15 87.53 87.53 -87.53 0 0 0 0 0 633 88 0 0 0
2018-08-12 92.09 92.09 -92.09 0 0 0 1608 101.25 74 84.01 0 0 0
2018-08-02 92.09 92.09 -92.09 0 0 0 1608 101.25 99 83.11 0 0 0
2018-08-01 92.09 92.09 -92.09 0 0 0 1608 101.25 49 83.08 0 0 0
2018-07-31 92.09 92.09 -9.2 82.89 82.89 82.89 1608 101.25 54 83.03 1 83 1
2018-07-30 98 92.09 -9.8 88.2 104 88.2 1000 105 0 0 4396 404848 15
2018-07-29 98 98 -98 0 0 0 2708 104 1100 98 0 0 0
2018-07-24 99.04 100 0.96 100 100 100 2708 104 1000 98 489 48900 2
2018-07-15 100 100 0 100 100 100 1499 105 24 96.51 1000 100000 2
2018-07-12 104.97 100 -4.97 100 100 100 5487 104 24 96.51 1000 100000 1
2018-07-09 104.97 104.97 -4.97 100 105.01 100 4879 105 597 100 25 2570 2
2018-07-08 104.97 104.97 -3.96 101.01 101.01 101.01 4879 105 642 101.01 1 101 1
2018-07-05 104.97 104.97 -104.97 0 0 0 3779 105 643 101.01 0 0 0
2018-07-03 104.97 104.97 7.03 112 112 112 1880 111.9 778 101.01 20 2240 2
2018-07-02 104.97 104.97 -104.97 0 0 0 1100 114 78 94.56 0 0 0
2018-06-28 104.97 104.97 -104.97 0 0 0 0 0 78 94.56 0 0 0
2018-06-27 104.97 104.97 1.03 106 106 106 2480 105 78 94.56 20 2120 2
2018-06-26 104.97 104.97 0.03 105 105 105 1400 106 28 94.56 2 210 2
2018-06-25 104.97 104.97 -104.97 0 0 0 1400 106 0 0 0 0 0
2018-06-21 97.9 104.97 9.09 106.99 107.69 101 800 106 670 90.03 345 36215 4
2018-06-20 97.9 97.9 -9.79 88.11 88.11 88.11 125 101 0 0 220 19384 1
2018-06-19 97.9 97.9 -97.9 0 0 0 800 101 1025 92 0 0 0
2018-06-14 97.9 97.9 3.1 101 101 101 800 101 25 91.26 200 20200 1
2018-06-13 97.9 97.9 -97.9 0 0 0 1000 101 1025 92 0 0 0
2018-05-31 99.74 99.74 -99.74 0 0 0 0 0 37 90 0 0 0
2018-05-30 99.74 99.74 -99.74 0 0 0 0 0 67 90 0 0 0
2018-05-29 99.74 99.74 -99.74 0 0 0 2030 101 0 0 0 0 0
2018-05-28 99.74 99.74 -9.96 89.78 89.78 89.78 2030 101 0 0 11 988 1
2018-05-23 99.74 99.74 -99.74 0 0 0 2030 101 200 90 0 0 0
2018-05-22 99.74 99.74 -99.74 0 0 0 2030 101 200 90 0 0 0
2018-05-21 99.74 99.74 -99.74 0 0 0 2030 101 0 0 0 0 0
2018-05-20 99.74 99.74 -99.74 0 0 0 2030 101 0 0 0 0 0
2018-05-17 99.74 99.74 -99.74 0 0 0 2030 101 0 0 0 0 0
2018-05-16 99.74 99.74 -4.74 95 95 95 4530 101 250 95 50 4750 2
2018-05-15 99.74 99.74 -99.74 0 0 0 4530 101 300 95 0 0 0
2018-05-14 99.74 99.74 -99.74 0 0 0 4530 101 300 95 0 0 0
2018-05-13 99.74 99.74 -99.74 0 0 0 3530 103 300 94 0 0 0
2018-05-03 99.74 99.74 -99.74 0 0 0 1030 103.9 0 0 0 0 0
2018-04-30 99.74 99.74 -99.74 0 0 0 830 105 0 0 0 0 0
2018-04-29 99.74 99.74 -99.74 0 0 0 830 105 0 0 0 0 0
2018-04-26 99.74 99.74 -99.74 0 0 0 120 105 0 0 0 0 0
2018-03-18 99.5 99.5 -99.5 0 0 0 1100 101.5 0 0 0 0 0
2018-03-15 99.5 99.5 -99.5 0 0 0 1000 109.45 0 0 0 0 0
2018-03-14 99.5 99.5 0.5 100 100 100 0 0 0 0 22 2200 1
2018-03-13 99.42 99.5 0.58 100 100 99.42 0 0 25 90.03 13650 1358243 2
2018-03-12 99.42 99.42 -99.42 0 0 0 0 0 25 90.03 0 0 0
2018-03-11 99.42 99.42 -99.42 0 0 0 0 0 25 90.01 0 0 0
2018-03-08 99.42 99.42 -99.42 0 0 0 0 0 25 90.01 0 0 0
2018-03-07 91.88 99.42 9.17 101.05 101.05 98.89 710 101.05 25 90.01 1590 158083 5
2018-03-06 91.88 91.88 -91.88 0 0 0 1000 98.9 30 85.75 0 0 0
2018-03-05 91.88 91.88 -91.88 0 0 0 1000 98.9 30 85.75 0 0 0
2018-03-04 88.77 91.88 0.24 89.01 91.9 89.01 2000 95 30 85.75 1270 116681 3
2018-03-01 88.77 88.77 -88.77 0 0 0 0 0 0 0 0 0 0
2018-02-28 85.39 88.77 4.61 90 90 88 260 93.92 2 77.5 2600 230800 3
2018-02-27 85.39 85.39 0 85.39 85.39 85.39 2180 90 6002 86.01 19851 1695077 3
2018-02-26 80.03 85.39 5.97 86 86 82 0 0 402 77.5 3755 320657 8
2018-02-25 78.98 80.03 3.02 82 82 80 2215 82 1402 78 710 56820 2
2018-02-22 78 78.98 2 80 80 78 1225 82 422 77.5 1023 80794 2
2018-02-21 78 78 -78 0 0 0 1225 82 1422 78 0 0 0
2018-02-20 78 78 2 80 80 80 1225 82 1422 78 125 10000 1
2018-02-19 78 78 -78 0 0 0 1160 85.49 1422 78 0 0 0
2018-02-18 78 78 -78 0 0 0 1160 85.49 422 77.5 0 0 0
2018-02-15 78 78 2 80 80 80 1160 85.49 422 77.5 50 4000 1
2018-02-14 0 78 0 0 0 0 1160 85.49 422 77.5 0 0 0
2018-02-13 0 78 0 0 0 0 1160 85.49 422 77.5 0 0 0
2018-02-12 78 78 -78 0 0 0 1160 85.49 422 77.5 0 0 0
2018-02-11 78 78 -78 0 0 0 1160 85.49 422 77.5 0 0 0
2018-02-08 0 78 0 0 0 0 1160 85.49 422 77.5 0 0 0
2018-02-07 78 78 -78 0 0 0 1000 85.8 402 77.5 0 0 0
2018-02-06 78 78 -78 0 0 0 1000 85.8 402 77.5 0 0 0
2018-02-05 78 78 -78 0 0 0 1123 80 402 77.5 0 0 0
2018-02-04 78 78 0.5 78.5 78.5 78 1123 80 402 77.5 175 13688 2
2018-02-01 78 78 -78 0 0 0 123 80 402 77.5 0 0 0
2018-01-31 78 78 -78 0 0 0 123 80 402 77.5 0 0 0
2018-01-30 78 78 -78 0 0 0 1123 80 1023 77.5 0 0 0
2018-01-29 78 78 -78 0 0 0 1123 80 1023 77.5 0 0 0
2018-01-28 78 78 -78 0 0 0 1123 80 424 77.5 0 0 0
2018-01-24 0 78 0 0 0 0 1123 80 424 77.5 0 0 0
2018-01-23 78 78 -78 0 0 0 1123 80 424 77.5 0 0 0
2018-01-22 0 78 0 0 0 0 1123 80 424 77.5 0 0 0
2018-01-21 78 78 -78 0 0 0 1000 85.8 424 77.5 0 0 0
2018-01-18 78 78 0 78 78 78 1000 85.8 424 77.5 100 7800 1
2018-01-17 78 78 -78 0 0 0 1000 85.8 422 75 0 0 0
2018-01-16 78 78 -78 0 0 0 1000 85.8 422 75 0 0 0
2018-01-15 78 78 -78 0 0 0 1000 85.8 422 75 0 0 0
2018-01-14 78 78 -78 0 0 0 0 0 422 75 0 0 0
2018-01-11 78 78 -78 0 0 0 0 0 422 75 0 0 0
2018-01-10 78 78 -78 0 0 0 600 80 422 75 0 0 0
2018-01-09 78 78 0 78 78 78 0 0 422 75 1008 78624 2
2018-01-08 78 78 -78 0 0 0 0 0 1280 78 0 0 0
2018-01-04 78 78 0 78 78 78 0 0 422 75 4200 327600 5
2018-01-03 78 78 0 78 78.05 78 0 0 422 75 6569 512410 8
2018-01-02 80.31 78 -2.31 78 78 78 1000 88.34 422 75 1000 78000 1
2017-12-31 80.31 80.31 -2.31 78 78 78 1000 88.34 422 75 67 5226 2
2017-12-28 80.31 80.31 -80.31 0 0 0 0 0 991 75 0 0 0
2017-12-27 81.42 80.31 -1.42 80 81 80 1500 88 991 75 2160 173460 4
2017-12-26 81.42 81.42 -81.42 0 0 0 1660 81 991 75 0 0 0
2017-12-25 81.42 81.42 -81.42 0 0 0 1160 81 22 73.3 0 0 0
2017-12-19 70 74.07 1 71 77 71 0 0 1069 71.5 2719 201408 8
2017-12-18 70 70 -70 0 0 0 169 76.89 1769 70.25 0 0 0
2017-12-17 70 70 -70 0 0 0 169 76.89 1000 70 0 0 0
2017-12-14 70 70 0.01 70.01 70.01 70 19 76.99 1000 70 2006 140420 3
2017-12-13 70 70 -70 0 0 0 19 76.99 1000 70 0 0 0
2017-12-12 70 70 -70 0 0 0 19 76.99 1000 70 0 0 0
2017-12-11 70 70 0 70 70 70 19 76.99 0 0 1000 70000 1
2017-12-10 70 70 0 70 70 70 0 0 767 70 233 16310 1
2017-12-07 75.3 70 -5.3 70 70 70 1019 82.82 0 0 1559 109130 2
2017-12-06 75.3 75.3 -75.3 0 0 0 19 82.82 1000 70 0 0 0
2017-12-05 75.3 75.3 -75.3 0 0 0 179 79 0 0 0 0 0
2017-12-04 75.3 75.3 -75.3 0 0 0 179 79 0 0 0 0 0
2017-12-03 73.71 75.3 1.59 75.3 75.3 75.3 19 81 0 0 500 37650 1
2017-11-29 67.03 73.71 6.7 73.73 73.73 73.7 0 0 0 0 500 36856 2
2017-11-27 67.03 67.03 -67.03 0 0 0 0 0 600 65 0 0 0
2017-11-26 67.03 67.03 -67.03 0 0 0 0 0 600 65 0 0 0
2017-11-23 67.03 67.03 -67.03 0 0 0 0 0 600 65 0 0 0
2017-11-22 67.03 67.03 -67.03 0 0 0 0 0 600 65 0 0 0
2017-11-21 67.03 67.03 -67.03 0 0 0 0 0 600 65 0 0 0
2017-11-20 67.03 67.03 -67.03 0 0 0 0 0 600 65 0 0 0
2017-11-19 67.03 67.03 0 67.03 67.03 67.03 0 0 580 65 67 4491 1
2017-11-16 63.3 67.03 3.73 67.03 67.05 67.03 0 0 671 67.03 1000 67031 2
2017-11-15 63.3 63.3 -63.3 0 0 0 0 0 1025 67 0 0 0
2017-11-14 63.3 63.3 -63.3 0 0 0 0 0 24 57.51 0 0 0
2017-11-13 63.3 63.3 -63.3 0 0 0 0 0 24 57.08 0 0 0
2017-11-12 63.3 63.3 0 63.3 63.3 63.3 0 0 24 57.06 34 2152 1
2017-11-09 63.3 63.3 -63.3 0 0 0 0 0 22 57.03 0 0 0
2017-11-08 63.3 63.3 -63.3 0 0 0 0 0 20 62.51 0 0 0
2017-11-07 67.42 63.3 -2.42 65 65 63 17 74.15 20 62.34 468 29624 3
2017-11-06 67.42 67.42 -67.42 0 0 0 415 71 20 62.04 0 0 0
2017-11-05 67.42 67.42 -67.42 0 0 0 398 71 20 61.01 0 0 0
2017-11-02 74.9 67.42 -7.48 67.42 67.44 67.41 1255 80.5 0 0 524 35326 4
2017-11-01 74.9 74.9 -74.9 0 0 0 1758 79 19 67.42 0 0 0
2017-10-31 74.9 74.9 -74.9 0 0 0 1360 80.45 19 67.42 0 0 0
2017-10-30 74.9 74.9 0 74.9 74.9 74.9 1758 80.45 18 72 26 1948 2
2017-10-29 79.9 74.9 -5 74.9 74.9 74.9 3188 74.9 18 72 1800 134820 1
2017-10-26 79.9 79.9 -79.9 0 0 0 4988 74.9 18 72 0 0 0
2017-10-25 79.9 79.9 -7.9 72 72 72 3153 80.5 0 0 105 7560 1
2017-10-24 79.9 79.9 -79.9 0 0 0 2803 80.5 0 0 0 0 0
2017-10-23 79.9 79.9 -79.9 0 0 0 1803 80.79 0 0 0 0 0
2017-10-22 79.9 79.9 -79.9 0 0 0 1643 80.79 0 0 0 0 0
2017-10-19 79.9 79.9 -79.9 0 0 0 1643 80.79 0 0 0 0 0
2017-10-18 78.34 79.9 1.56 79.9 79.9 79.9 1548 80.79 0 0 5010 400299 2
2017-10-17 78.34 78.34 1.56 79.9 79.9 79.9 6348 79.9 0 0 50 3995 1
2017-10-16 78.34 78.34 -78.34 0 0 0 6398 79.9 0 0 0 0 0
2017-10-15 73.5 78.34 7.29 80.79 80.79 74 1398 80.79 11 66.16 5000 391700 7
2017-10-12 73.5 73.5 0 73.5 73.5 73.5 2063 74 11 66.16 50 3675 1
2017-10-11 73.5 73.5 -73.5 0 0 0 3063 74 11 66.16 0 0 0
2017-10-10 73.5 73.5 -73.5 0 0 0 2063 74 11 66.16 0 0 0
2017-10-09 73.45 73.5 0.05 73.5 73.5 73.5 3279 80.49 11 66.12 2600 191100 1
2017-10-02 66.8 73.45 6.21 73.01 73.48 73 0 0 0 0 4244 311734 15
2017-10-01 66.8 66.8 6.68 73.48 73.48 73.48 1880 73.48 1500 60.18 120 8818 2
2017-09-27 61 61.97 1.3 62.3 62.3 61 1130 66 39 55.06 1377 85327 5
2017-09-26 61 61 0 61 61 61 2200 62 39 55.06 150 9150 2
2017-09-25 61 61 0 61 61 61 2200 62 39 55.11 490 29890 3
2017-09-24 61 61 -61 0 0 0 2690 61 39 55.28 0 0 0
2017-09-20 61 61 0 61 61 61 2200 62 39 56.01 512 31232 3
2017-09-19 58.44 61 2.56 61 61 61 1382 61 37 52.66 472 28792 2
2017-09-18 58.44 58.44 -58.44 0 0 0 1854 61 192 58 0 0 0
2017-09-17 58.44 58.44 -58.44 0 0 0 1070 62 37 52.64 0 0 0
2017-09-14 58.44 58.44 -58.44 0 0 0 1070 62 74 55.51 0 0 0
2017-09-13 58.44 58.44 3.56 62 62 61.96 1070 62 637 55 100 6197 3
2017-09-12 58.44 58.44 -58.44 0 0 0 1110 62 638 55 0 0 0
2017-09-11 58.44 58.44 -58.44 0 0 0 33 64.18 638 55 0 0 0
2017-09-10 58.44 58.44 -58.44 0 0 0 33 64.22 638 55 0 0 0
2017-09-07 53.13 58.44 5.31 58.44 58.44 58.42 0 0 84 52.62 261 15252 4
2017-09-06 53.13 53.13 -53.13 0 0 0 35 58.38 45 52.52 0 0 0
2017-09-05 53.13 53.13 -53.13 0 0 0 0 0 45 52.52 0 0 0
2017-08-30 58.14 53.13 -4.14 54 54 52.33 200 63.9 19 52.52 335 17798 5
2017-08-29 58.14 58.14 -58.14 0 0 0 200 63.9 38 52.45 0 0 0
2017-08-28 58.14 58.14 -58.14 0 0 0 230 63.89 63 52.41 0 0 0
2017-08-27 58.14 58.14 -58.14 0 0 0 230 63.49 63 53.07 0 0 0
2017-08-24 58.14 58.14 -58.14 0 0 0 230 62.54 25 52.38 0 0 0
2017-08-22 58.14 58.14 -58.14 0 0 0 230 62.99 63 53.05 0 0 0
2017-08-21 58.14 58.14 1.86 60 60 60 230 63.89 82 52.6 100 6000 2
2017-08-20 58.14 58.14 1.36 59.5 59.5 59.5 230 62 38 52.36 18 1071 1
2017-08-17 53.14 58.14 5 58.14 58.14 58.14 0 0 190 50.02 216 12558 1
2017-08-16 53.14 53.14 5.31 58.45 58.45 58.3 0 0 63 49.11 144 8414 5
2017-08-13 61.64 61.64 -61.64 0 0 0 282 63 40 55.74 0 0 0
2017-08-10 61.64 61.64 -61.64 0 0 0 1182 63 40 55.63 0 0 0
2017-08-09 61.64 61.64 -61.64 0 0 0 2072 62 65 57.01 0 0 0
2017-08-08 61.64 61.64 -61.64 0 0 0 2172 62 40 55.56 0 0 0
2017-08-07 61.64 61.64 -61.64 0 0 0 2162 62 32 56.04 0 0 0
2017-08-06 60.08 61.64 1.92 62 62 61 2062 62 388 55.11 280 17259 6
2017-08-03 60.08 60.08 -0.08 60 60 60 2062 62 25 54.09 90 5400 1
2017-08-02 60.08 60.08 -0.08 60 60 60 1062 62.94 842 60 20 1200 1
2017-07-27 60.08 60.08 -60.08 0 0 0 273 63 95 54.78 0 0 0
2017-07-26 60.08 60.08 -4.08 56 56.11 56 153 63 1013 56 132 7398 2
2017-07-25 62 60.08 -6.2 55.8 62 55.8 152 63 0 0 654 39293 5
2017-07-24 62 62 0 62 62 62 552 62 0 0 100 6200 1
2017-07-17 61 62 1 62 62 62 34 65.98 0 0 340 21080 2
2017-07-16 61 61 -6.09 54.91 54.91 54.91 34 65.98 0 0 25 1373 1
2017-07-12 59.99 59.99 -59.99 0 0 0 0 0 1575 56.51 0 0 0
2017-07-11 57.73 59.99 2.27 60 60 59.99 0 0 1575 56.51 777 46614 2
2017-07-10 57.73 57.73 -57.73 0 0 0 0 0 2452 56.5 0 0 0
2017-07-09 55.09 57.73 3.88 58.97 58.97 56.5 0 0 2652 56.5 325 18763 4
2017-07-02 53.47 53.9 -5.12 48.35 54 48.35 23 58.78 326 48.4 392 21128 3
2017-06-28 53.47 53.47 -53.47 0 0 0 0 0 95 48.27 0 0 0
2017-06-22 53.47 53.47 -53.47 0 0 0 0 0 26 49.13 0 0 0
2017-06-21 49.58 53.47 3.86 53.44 53.97 47.03 0 0 543 48.11 1619 86563 17
2017-06-20 49.58 49.58 3.41 52.99 52.99 45 385 53.8 600 44.63 50 2617 3
2017-06-19 49.58 49.58 -49.58 0 0 0 0 0 600 44.64 0 0 0
2017-06-18 54.94 49.58 -5.49 49.45 50.01 49.45 637 56 0 0 2525 125194 16
2017-06-15 54.94 54.94 -54.94 0 0 0 637 56 500 50 0 0 0
2017-06-14 54.94 54.94 -54.94 0 0 0 60 56 500 50 0 0 0
2017-06-13 54.94 54.94 -5.49 49.45 49.45 49.45 0 0 0 0 100 4945 1
2017-06-12 59.41 54.94 -5.94 53.47 59.8 53.47 0 0 0 0 196 10768 7
2017-06-11 66.01 59.41 -6.6 59.41 59.41 59.41 3149 59.48 0 0 500 29705 1
2017-06-08 66.01 66.01 -66.01 0 0 0 2170 59.48 0 0 0 0 0
2017-06-07 66.01 66.01 -6.6 59.41 59.41 59.41 1653 59.48 0 0 135 8020 1
2017-06-06 66.01 66.01 -66.01 0 0 0 1653 59.48 0 0 0 0 0
2017-06-04 66.01 66.01 -66.01 0 0 0 1593 59.48 0 0 0 0 0
2017-06-01 66.01 66.01 -66.01 0 0 0 1593 59.48 0 0 0 0 0
2017-05-31 66.01 66.01 -66.01 0 0 0 1593 59.48 0 0 0 0 0
2017-05-30 66.01 66.01 -6.53 59.48 59.48 59.48 693 59.48 0 0 100 5948 1
2017-05-28 66.01 66.01 -66.01 0 0 0 1801 59.48 0 0 0 0 0
2017-05-25 66.01 66.01 -66.01 0 0 0 1692 66.5 0 0 0 0 0
2017-05-24 66.01 66.01 -66.01 0 0 0 1824 66.5 0 0 0 0 0
2017-05-22 66.01 66.01 -66.01 0 0 0 1724 66.89 0 0 0 0 0
2017-05-21 66.01 66.01 0.86 66.87 66.88 66.87 1724 66.89 0 0 101 6754 2
2017-05-18 65 66.01 1 66 66.89 66 1592 66.89 1700 59.61 808 53335 3
2017-05-17 66 65 -1 65 65 65 1600 66.89 430 59.56 598 38870 2
2017-05-16 66 66 -66 0 0 0 1600 66.89 0 0 0 0 0
2017-05-15 65 66 1 66 66.01 65 788 66.89 0 0 700 46203 5
2017-05-14 65 65 -65 0 0 0 1600 66.89 0 0 0 0 0
2017-05-11 65 65 -65 0 0 0 2600 65 0 0 0 0 0
2017-05-10 65 65 -6 59 65 59 2600 65 0 0 144 9336 3
2017-05-04 71.86 65 -6.86 65 65 65 1707 73.5 0 0 770 50050 2
2017-05-03 71.86 71.86 -71.86 0 0 0 1707 73.8 0 0 0 0 0
2017-05-02 71.86 71.86 -71.86 0 0 0 1207 69 0 0 0 0 0
2017-04-30 71.86 71.86 -71.86 0 0 0 1207 69 0 0 0 0 0
2017-04-27 71.86 71.86 -71.86 0 0 0 3186 69 0 0 0 0 0
2017-04-26 71.86 71.86 -71.86 0 0 0 3186 69 0 0 0 0 0
2017-04-24 71.86 71.86 -71.86 0 0 0 3186 69 0 0 0 0 0
2017-04-23 71.86 71.86 -71.86 0 0 0 2186 70 0 0 0 0 0
2017-04-20 71.86 71.86 -71.86 0 0 0 2186 70 0 0 0 0 0
2017-04-19 71.86 71.86 -71.86 0 0 0 2186 70 0 0 0 0 0
2017-04-18 71.86 71.86 -71.86 0 0 0 2186 70 0 0 0 0 0
2017-04-13 71.86 71.86 -71.86 0 0 0 1079 73.9 0 0 0 0 0
2017-04-12 71.86 71.86 -71.86 0 0 0 1079 73.9 0 0 0 0 0
2017-04-11 71.86 71.86 -71.86 0 0 0 1079 73.9 0 0 0 0 0
2017-04-10 71.86 71.86 -71.86 0 0 0 1079 73.9 0 0 0 0 0
2017-04-09 71.86 71.86 -71.86 0 0 0 1079 73.9 0 0 0 0 0
2017-04-06 71.86 71.86 -71.86 0 0 0 100 73.9 0 0 0 0 0
2017-04-05 71.86 71.86 -71.86 0 0 0 2100 73.9 0 0 0 0 0
2017-04-04 71.86 71.86 -71.86 0 0 0 2100 73.9 0 0 0 0 0
2017-04-03 71.86 71.86 -71.86 0 0 0 2100 73.9 0 0 0 0 0
2017-04-02 71.86 71.86 1.14 73 73 73 100 73.9 150 68 101 7373 2
2017-03-30 71.86 71.86 -71.86 0 0 0 195 72 0 0 0 0 0
2017-03-29 71.86 71.86 -71.86 0 0 0 1174 72 0 0 0 0 0
2017-03-28 71.86 71.86 -71.86 0 0 0 1174 72 0 0 0 0 0
2017-03-27 70 71.86 0 70 72 70 1074 72 0 0 1364 98018 4
2017-03-26 70 70 -70 0 0 0 979 77 0 0 0 0 0
2017-03-23 70 70 -70 0 0 0 979 77 0 0 0 0 0
2017-03-22 70 70 0 70 70 70 979 77 50 63.63 250 17500 2
2017-03-21 70 70 0 70 70 70 979 77 50 63.63 1000 70000 2
2017-03-20 70 70 0 70 70 70 979 77 0 0 58 4060 1
2017-03-19 70 70 -6.99 63.01 63.01 63.01 979 77 0 0 100 6301 2
2017-03-16 70 70 0 70 70 70 979 77 0 0 99 6930 1
2017-03-12 70 70 -70 0 0 0 979 77 100 63.63 0 0 0
2017-03-02 70.9 70 -0.9 70 70 70 1179 76.5 142 70.01 326 22820 2
2017-03-01 70.9 70.9 -70.9 0 0 0 1325 76.5 152 66 0 0 0
2017-02-20 70.38 70 -0.38 70 70 70 145 77.41 152 66 4000 280000 3
2017-02-19 70.38 70.38 -70.38 0 0 0 1145 70 152 66 0 0 0
2017-02-16 70.38 70.38 -70.38 0 0 0 145 77.41 152 66 0 0 0
2017-02-15 70.38 70.38 -70.38 0 0 0 145 77.41 152 66 0 0 0
2017-02-14 70.38 70.38 -70.38 0 0 0 145 77.41 194 66.01 0 0 0
2017-02-13 70.38 70.38 -4.37 66.01 66.01 66 45 77.41 152 66 55 3630 2
2017-02-12 70.38 70.38 -70.38 0 0 0 45 77.41 450 66 0 0 0
2017-02-09 70.38 70.38 7.03 77.41 77.41 77.41 45 77.41 450 66 55 4258 2
2017-02-08 64.31 70.38 6.42 70.73 70.74 70 0 0 450 66 379 26675 3
2017-02-07 68.63 64.31 3.15 71.78 71.78 64 0 0 0 0 3650 234725 5
2017-02-06 68.63 68.63 -68.63 0 0 0 0 0 0 0 0 0 0
2017-02-05 68.63 68.63 -3.63 65 65 65 0 0 0 0 50 3250 1
2017-02-02 64 68.63 4 68 70.4 57.61 0 0 200 64 737 50581 7
2017-02-01 64 64 -64 0 0 0 420 70.35 0 0 0 0 0
2017-01-31 64 64 -64 0 0 0 295 70.35 0 0 0 0 0
2017-01-30 64 64 0 64 64 64 295 70.35 0 0 85 5440 1
2017-01-29 70.58 64 -6.58 64 64 64 685 64 0 0 365 23360 2
2017-01-26 70.58 70.58 -70.58 0 0 0 1350 64 0 0 0 0 0
2017-01-24 70.58 70.58 -70.58 0 0 0 900 77 0 0 0 0 0
2017-01-23 70.58 70.58 -70.58 0 0 0 1000 68 0 0 0 0 0
2017-01-22 70.58 70.58 -70.58 0 0 0 1000 68 0 0 0 0 0
2017-01-19 70.58 70.58 -70.58 0 0 0 1000 76.99 0 0 0 0 0
2017-01-17 70.58 70.58 -70.58 0 0 0 1250 68 0 0 0 0 0
2017-01-16 70.58 70.58 -70.58 0 0 0 1350 68 0 0 0 0 0
2017-01-15 0 70.58 0 0 0 0 1350 68 0 0 0 0 0
2017-01-12 70.58 70.58 -70.58 0 0 0 1250 68 0 0 0 0 0
2017-01-11 70.58 70.58 -70.58 0 0 0 1125 76.99 0 0 0 0 0
2017-01-10 70.58 70.58 -70.58 0 0 0 725 72 0 0 0 0 0
2017-01-09 70.58 70.58 -70.58 0 0 0 725 72 0 0 0 0 0
2017-01-08 70.58 70.58 -70.58 0 0 0 500 76.99 79 63.53 0 0 0
2017-01-05 70.58 70.58 -70.58 0 0 0 500 76.99 79 63.53 0 0 0
2016-12-26 70.58 70.58 -70.58 0 0 0 2800 68 40 63.53 0 0 0
2016-12-25 70.58 70.58 -70.58 0 0 0 2000 71 40 63.53 0 0 0
2016-12-22 70.58 70.58 -70.58 0 0 0 1900 71 0 0 0 0 0
2016-12-21 70.58 70.58 -70.58 0 0 0 1500 71 0 0 0 0 0
2016-12-20 70.58 70.58 -5.58 65 65 65 1700 71 0 0 100 6500 1
2016-12-19 70.58 70.58 -70.58 0 0 0 1611 72.24 100 65 0 0 0
2016-12-18 0 70.58 0 0 0 0 1211 72.24 0 0 0 0 0
2016-12-15 70.58 70.58 -7.05 63.53 63.53 63.53 211 72.24 0 0 121 7687 1
2016-12-14 70.58 70.58 -7.05 63.53 63.53 63.53 1711 68 0 0 43 2732 1
2016-12-13 70.58 70.58 -70.58 0 0 0 1711 68 43 63.53 0 0 0
2016-12-12 70.58 70.58 -70.58 0 0 0 1211 72.24 0 0 0 0 0
2016-12-08 70.58 70.58 -6.48 64.1 64.1 64.1 111 72.25 0 0 50 3205 1
2016-12-07 70.58 70.58 -6.38 64.2 64.2 64.2 1911 71 120 64 33 2119 1
2016-12-06 70.58 70.58 -70.58 0 0 0 1911 71 120 64 0 0 0
2016-12-05 70.58 70.58 -0.58 70 70 70 1000 77.5 120 64 111 7770 1
2016-12-04 70.58 70.58 -70.58 0 0 0 1000 77.5 120 64 0 0 0
2016-12-01 70.58 70.58 5.44 76.02 76.02 76.02 0 0 0 0 100 7602 1
2016-11-30 71.05 70.58 0.95 72 72 67 1125 76.02 0 0 188 13269 4
2016-11-29 71.31 71.05 0.69 72 72 71 1000 78 0 0 1050 74600 2
2016-11-28 71.31 71.31 -71.31 0 0 0 2202 71 0 0 0 0 0
2016-11-27 71.31 71.31 -7.13 64.18 64.18 64.18 1202 71.99 0 0 49 3145 1
2016-11-15 60.11 66 5.89 66 66 66 0 0 0 0 750 49500 2
2016-11-14 57 60.11 3 60 62.7 57.99 0 0 5075 60.01 6709 403264 14
2016-11-13 57 57 -57 0 0 0 4779 57 94 52.28 0 0 0
2016-11-10 57 57 -57 0 0 0 3679 58 0 0 0 0 0
2016-10-05 57 57 -57 0 0 0 3380 60 0 0 0 0 0
2016-10-04 57 57 -57 0 0 0 5380 60 0 0 0 0 0
2016-10-03 57 57 -57 0 0 0 4380 60 0 0 0 0 0
2016-09-29 57 57 -57 0 0 0 1200 60 0 0 0 0 0