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 %

Cairo Pharmaceuticals

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 34.79 34.79 1.49 36.28 36.28 36 12647 36.27 7889 36 147 5316 3
2022-01-09 34.79 34.79 1.49 36.28 37.33 36 8740 36.28 5942 36.01 571 20689 7
2022-01-05 34.79 34.79 1.71 36.5 36.5 36.5 8066 36.29 7965 36.29 225 8214 4
2022-01-04 34.79 34.79 -34.79 0 0 0 8587 36.25 7037 36.02 0 0 0
2022-01-03 34.79 34.79 1.48 36.27 36.27 36.25 7760 36.85 9493 36.13 350 12693 3
2022-01-02 34.79 34.79 1.48 36.27 36.95 35.57 7086 36.27 9985 36.02 1707 62124 12
2021-12-30 34.79 34.79 1.21 36 36.27 35.33 9475 36 14057 35.76 2634 94232 17
2021-12-29 34.79 34.79 1.2 35.99 36.13 35.36 13379 35.99 13566 35.85 1579 56324 10
2021-12-28 34.79 34.79 0.41 35.2 35.6 35.2 11341 35.95 14157 35.56 1478 52283 5
2021-12-27 34.79 34.79 1.21 36 36.35 36 9682 36.27 12707 35.2 1010 36364 4
2021-12-26 34.79 34.79 1.21 36 36.01 35.84 8439 36.37 9090 35.18 632 22729 6
2021-12-23 34.79 34.79 1.06 35.85 35.85 35.85 8480 35.85 8757 35.16 5 179 1
2021-12-22 34.79 34.79 0.61 35.4 35.89 35.4 8463 35.7 10098 35.5 125 4463 6
2021-12-21 34.79 34.79 0.28 35.07 35.84 35.07 8706 35.75 8250 35.08 853 30311 11
2021-12-20 34.79 34.79 -0.14 34.65 35 34.65 8393 35.09 8212 34.65 1210 42304 9
2021-12-19 34.79 34.79 -0.29 34.5 34.6 34.5 7728 35.18 8863 34.8 150 5181 4
2021-12-16 34.79 34.79 0.21 35 35 34.61 8293 35.19 6590 35 570 19885 8
2021-12-15 34.79 34.79 0.06 34.85 35.09 34.8 9243 35.09 8913 34.8 1050 36623 9
2021-12-14 34.79 34.79 0.01 34.8 35 34.5 8015 34.8 10873 34.65 2857 99144 14
2021-12-13 34.79 34.79 -0.29 34.5 34.7 34.5 8862 35 9227 34.59 627 21752 3
2021-12-12 34.79 34.79 -0.28 34.51 34.96 34.3 8063 34.99 10736 34.51 1126 38985 7
2021-12-09 34.79 34.79 -0.09 34.7 34.8 34.05 8921 34.69 8062 34.4 1772 60850 19
2021-12-08 34.79 34.79 0.02 34.81 34.98 34.26 9246 34.78 8628 34.35 249 8596 8
2021-12-07 34.3 34.79 0.49 34.79 35 34 8974 34.77 13387 34.13 12184 418380 43
2021-12-06 34.3 34.3 0.7 35 35 34.53 7789 35 9118 35 1465 51067 14
2021-12-05 34.31 34.3 0.19 34.5 34.89 34.11 9737 34.5 2650 34.06 10239 351077 38
2021-12-02 34.31 34.31 0.24 34.55 35.11 34.55 7702 35.1 7975 34.55 120 4157 3
2021-12-01 40.85 34.31 -6.75 34.1 35.35 34.1 10016 34.9 6329 34.31 10011 344468 43
2021-11-30 40.85 40.85 -6.1 34.75 35.39 34.09 11656 34.74 6051 34.32 2374 81785 10
2021-11-29 40.85 40.85 -5.61 35.24 35.24 35.24 13342 35.22 6146 34.11 20 705 1
2021-11-28 40.85 40.85 -6.59 34.26 34.91 34 13520 34.8 4463 34.26 1818 62772 17
2021-11-25 40.85 40.85 -6.72 34.13 34.61 34.13 16557 34.77 6543 34.13 213 7348 4
2021-11-24 40.85 40.85 -6.16 34.69 35.22 34 18740 34.69 2998 34.15 4134 140945 28
2021-11-23 40.85 40.85 -6.63 34.22 35.4 34.22 19243 34.61 4724 34.28 520 17860 5
2021-11-22 40.85 40.85 -6.07 34.78 34.93 34 20892 34 4185 34.31 8607 293128 35
2021-11-21 40.85 40.85 -6.35 34.5 36.34 34.5 16893 34.97 4943 34.51 1144 39602 12
2021-11-18 40.85 40.85 -6.35 34.5 35.4 34.41 15548 34.99 5067 35 957 33000 8
2021-11-17 40.85 40.85 -5.85 35 36.33 34.45 11897 35 4267 34.6 2070 72405 13
2021-11-16 40.85 40.85 -5.85 35 35.15 35 18872 35 3400 34.5 5275 185129 13
2021-11-15 40.85 40.85 -5.75 35.1 37 35.1 16101 35.95 6343 35.1 702 24757 13
2021-11-14 40.85 40.85 -5.65 35.2 36 35.01 16845 35.5 6237 35.2 2531 89482 25
2021-11-11 40.85 40.85 -5.23 35.62 35.85 34.1 13831 35.62 4557 35 361 12585 15
2021-11-10 40.85 40.85 -5.85 35 35.34 34.64 15265 35.19 3695 34.67 530 18532 6
2021-11-09 40.85 40.85 -6.25 34.6 35.98 34.15 14869 35.67 6467 34.61 3376 117006 26
2021-11-08 40.85 40.85 -4.46 36.39 37.88 33.34 19119 35.99 4082 35 1332 46801 16
2021-11-07 40 40.85 0.85 40.85 41 40 14712 40.85 14191 40.06 10812 437037 41
2021-11-04 40 40 -0.05 39.95 39.99 39.3 13525 39.95 4820 39.5 2461 97352 19
2021-11-03 40 40 -0.9 39.1 40.7 39.1 15184 39.97 5249 39.1 320 12726 7
2021-11-02 40 40 0 40 40.73 39.01 13740 39.5 8562 39.2 4778 188900 13
2021-11-01 40 40 -0.8 39.2 39.5 39.02 30033 39.49 6899 39.2 3267 129013 17
2021-10-31 40 40 -0.5 39.5 39.75 39.5 15132 39.49 8055 39.11 1846 73109 12
2021-10-28 40 40 -0.5 39.5 40 39.08 11145 39.49 6192 39.11 3109 122798 9
2021-10-27 40 40 -0.5 39.5 40 39.5 18364 39.49 12954 39.15 2500 99495 3
2021-10-26 40 40 -1.2 38.8 39.05 38.8 11447 40.56 6293 39 7589 295586 25
2021-10-25 40 40 -1 39 39 38.9 16066 38.89 10106 38.87 6190 240840 17
2021-10-24 40 40 -1 39 41.35 38.9 8956 40 13060 38.86 3056 120285 15
2021-10-20 40 40 -1.4 38.6 39 38.6 3465 41.88 3506 38.14 3600 140037 11
2021-10-19 40 40 -1 39 39.74 39 7029 39 6878 38.89 3715 145288 15
2021-10-18 40 40 -1.29 38.71 38.8 38.63 10289 39.29 11385 38.86 510 19747 6
2021-10-17 40 40 -0.27 39.73 39.73 39.73 7604 39.5 7414 38.46 10 397 1
2021-10-14 40 40 -1.69 38.31 39 38.31 7538 39.5 6798 38.4 406 15682 4
2021-10-13 40 40 -1.97 38.03 39.3 38.03 7975 38.89 14490 38.25 5131 197685 35
2021-10-12 40 40 -0.15 39.85 40 39.8 3572 40.3 1484 38.89 4964 197626 14
2021-10-11 40 40 -0.2 39.8 40 39.62 8679 39.8 9732 39.8 3208 128078 10
2021-10-10 40 40 0 40 41.59 40 12210 39.99 8251 39.83 5060 204163 17
2021-10-06 40 40 0 40 41.89 40 7352 40.88 14056 40 949 38179 6
2021-10-05 40 40 -1.08 38.92 40.67 38.78 7735 40.66 16334 39.01 3023 121285 15
2021-10-04 40 40 -1 39 39 38.55 7946 39.47 26760 39.5 200 7755 3
2021-10-03 40 40 -1.9 38.1 38.38 38 7171 38.99 4137 38.05 6867 260975 16
2021-09-30 40 40 -2 38 38 38 8243 39.39 1287 36.77 534 20292 3
2021-09-29 40 40 -1.3 38.7 38.7 38 9874 38.99 4083 37.6 622 23721 3
2021-09-28 40 40 -1.3 38.7 38.7 38.7 8381 39 4355 38.7 858 33204 3
2021-09-27 40 40 -0.25 39.75 39.75 39.75 7089 39.75 14033 38.7 10 398 1
2021-09-26 40 40 -0.15 39.85 39.85 38.01 8434 39.65 8106 38.75 242 9385 5
2021-09-23 40 40 -1 39 39.01 38.98 8103 39.83 3236 38.55 2030 79154 3
2021-09-22 40 40 -2 38 38.01 38 7868 38.8 4551 38.08 345 13113 2
2021-09-21 40 40 -2.4 37.6 38.02 37.6 9043 38.97 2334 37.63 1260 47868 6
2021-09-20 40 40 -0.49 39.51 39.98 39.51 8373 39.5 4234 38.2 928 36828 5
2021-09-19 40 40 0.69 40.69 40.69 39.6 7454 40 6628 39.7 89 3575 2
2021-09-16 40 40 -0.5 39.5 39.52 39.5 7887 40 8027 39.6 1134 44795 6
2021-09-15 40 40 0.91 40.91 40.91 39.7 7989 40.86 5450 39.71 1070 42651 12
2021-09-14 40 40 0.29 40.29 40.29 39.54 8158 40.58 7316 39.75 1450 57443 6
2021-09-13 40 40 -0.5 39.5 40 39.5 8009 40.59 9131 39.52 1135 44929 4
2021-09-12 40 40 0.96 40.96 40.99 39.99 8368 40.75 14484 40 1822 72878 11
2021-09-09 40.05 40 -0.05 40 40 40 10355 40.49 15174 39.52 3695 147800 6
2021-09-08 40.05 40.05 -40.05 0 0 0 9979 40.89 15231 40.06 0 0 0
2021-09-07 39.48 40.05 0.57 40.05 40.05 38.77 8218 40.05 10407 39.11 4119 160638 8
2021-09-06 39.48 39.48 -0.48 39 41.02 39 12336 40.97 7972 39 2444 97420 13
2021-09-05 39.48 39.48 1.54 41.02 41.02 41 6498 42.19 5593 41.02 883 36207 4
2021-09-02 39.48 39.48 -39.48 0 0 0 5786 42.19 6943 41 0 0 0
2021-09-01 39.48 39.48 2.01 41.49 41.49 40.15 7742 42.07 5784 40.29 576 23603 6
2021-08-31 39.48 39.48 -39.48 0 0 0 4608 41.94 5115 40.06 0 0 0
2021-08-30 39.48 39.48 2.01 41.49 41.49 40.49 9866 41.79 5917 40.07 1969 80144 11
2021-08-29 39.48 39.48 0.5 39.98 39.98 39.75 4608 40.49 4606 39.76 105 4180 2
2021-08-26 39.48 39.48 0.02 39.5 39.51 39.5 6457 39.99 5026 39.3 1280 50563 2
2021-08-25 39.48 39.48 -0.34 39.14 39.14 39.14 5025 39.99 5534 39.14 62 2427 1
2021-08-24 39.66 39.48 -0.56 39.1 40 39.05 4779 40 5336 39.15 5564 219660 12
2021-08-23 39.66 39.66 0.34 40 40 39.51 6908 40.49 8644 40 1703 68063 10
2021-08-22 39.66 39.66 -0.11 39.55 39.8 39.46 7362 39.99 12120 39.51 1849 73063 7
2021-08-19 39.66 39.66 0.04 39.7 39.7 39.5 4851 40.4 10069 39.66 550 21785 2
2021-08-18 39.66 39.66 -0.4 39.26 39.26 39.26 7727 40.47 9339 39.26 200 7852 1
2021-08-17 39.96 39.66 0.04 40 40.5 39.39 9355 40.5 8289 39.61 4735 187785 16
2021-08-16 39.96 39.96 -0.57 39.39 40 39.39 12593 40.42 11317 39.39 833 32959 5
2021-08-15 38.14 39.98 1.86 40 40.4 39.41 4104 40 17108 39.62 3031 121181 16
2021-08-11 38.14 38.14 -38.14 0 0 0 5041 39.95 11575 38.56 0 0 0
2021-08-10 38.14 38.14 0 38.14 38.14 38.14 3047 39.25 16606 38.41 83 3166 1
2021-08-09 38.14 38.14 -0.14 38 39.25 38 8188 39.19 12881 38.02 949 37011 10
2021-08-08 38.14 38.14 -38.14 0 0 0 3904 38.88 12645 38.07 0 0 0
2021-08-05 38.14 38.14 -0.04 38.1 38.99 37.8 4134 38.1 9924 37.81 1518 58023 7
2021-08-04 38.14 38.14 0.36 38.5 38.5 38.5 3177 38.5 9925 38.01 290 11165 1
2021-08-03 37.91 38.14 0.09 38 38.21 38 11360 38 7515 37.82 3354 127935 7
2021-08-02 37.91 37.91 0.34 38.25 38.97 38.25 3828 38.91 17019 38.25 1066 40969 13
2021-08-01 37.91 37.91 0.29 38.2 38.2 38 4291 38.5 10745 38.2 2262 86025 8
2021-07-29 37.91 37.91 0.3 38.21 38.7 38.06 4515 38.7 15522 38.21 2466 94742 12
2021-07-28 37.24 37.85 1.2 38.44 38.49 37.7 6828 38.44 12877 38 2705 102384 12
2021-07-27 37.24 37.24 1.25 38.49 38.49 38.39 6211 38.45 16072 37.61 1965 75578 8
2021-07-26 37.24 37.24 0.01 37.25 37.5 37.25 6026 38.3 25286 37.3 910 34050 2
2021-07-25 36.17 37.24 0.83 37 38.49 37 5486 38.47 6942 37 15399 573490 38
2021-07-18 36.17 36.17 0.85 37.02 37.94 37.02 6428 37.79 17422 37.02 2086 78473 7
2021-07-15 36.17 36.17 1.63 37.8 37.97 37.8 5936 37.94 14068 37.94 164 6209 5
2021-07-14 36.17 36.17 0.83 37 37.98 36.99 4453 37.8 13717 37.01 380 14064 7
2021-07-13 36.17 36.17 0.83 37 37 36.1 3621 37 12043 36.3 2302 83408 8
2021-07-12 36.17 36.17 0.82 36.99 37.1 36.13 3149 36.96 15147 36.25 1200 43927 5
2021-07-11 36.17 36.17 -36.17 0 0 0 2836 37.17 16141 36.13 0 0 0
2021-07-08 36.68 36.17 -0.58 36.1 36.9 36.1 3829 36.9 15185 36.13 2787 100802 12
2021-07-07 36.68 36.68 -36.68 0 0 0 4411 37.1 15138 36.22 0 0 0
2021-07-06 36.68 36.68 -0.78 35.9 35.9 35.9 2781 37 16246 36.11 50 1795 1
2021-07-05 36.06 36.68 0.69 36.75 37.21 36.61 4823 36.99 9871 36.65 5197 190625 9
2021-07-04 36.06 36.06 0.94 37 37.5 37 7189 37.15 18795 36.66 1126 41980 8
2021-06-30 35.64 36.06 0.44 36.08 37.45 36 6750 36.88 15324 36.15 92841 3347841 39
2021-06-29 36.06 35.64 -0.46 35.6 36.7 35.6 6244 36.98 34113 36 40950 1459493 53
2021-06-28 36.06 36.06 -36.06 0 0 0 4532 36.99 11326 36.67 0 0 0
2021-06-27 36.13 36.06 0.12 36.25 37.89 36 3804 37.75 11738 36.25 8415 303480 15
2021-06-24 36.53 36.13 -0.53 36 36.51 35.97 6071 36 11834 35.98 8608 311041 26
2021-06-23 36.53 36.53 0.97 37.5 37.5 37.5 4991 37.99 9099 37.01 350 13125 2
2021-06-22 36.65 36.53 1.34 37.99 37.99 36.5 1722 37.99 8501 37 17499 639257 54
2021-06-21 37 36.65 -0.65 36.35 38 36.35 2559 37 5411 36.31 3255 119313 16
2021-06-20 37 37 0 37 37.98 37 3004 37 5461 36.35 1355 50140 3
2021-06-17 37 37 -0.01 36.99 36.99 36.99 3375 37.94 7260 36.6 200 7398 1
2021-06-16 37 37 -0.64 36.36 36.4 36.21 4891 36.99 7318 36.36 383 13914 5
2021-06-15 37 37 -37 0 0 0 4196 37.7 4826 36.26 0 0 0
2021-06-14 37 37 -37 0 0 0 3399 37.5 3446 36.2 0 0 0
2021-06-13 37 37 0 37 37.1 37 5657 36.99 2300 36.03 1081 40097 2
2021-06-10 37 37 0 37 37 37 1820 37 2000 34 700 25900 2
2021-06-09 37 37 0 37 37 36.99 2240 37 5235 36.71 2105 77885 8
2021-06-08 36.95 37 0.05 37 37.01 37 6707 37 7132 36.71 6828 252637 13
2021-06-07 38.22 36.95 -1.22 37 37.1 36.65 5915 37.89 12715 36.71 28562 1055259 44
2021-06-06 38.22 38.22 0 38.22 38.22 38.22 2778 38.22 5681 36.86 52 1987 1
2021-06-03 38.22 38.22 0.08 38.3 38.3 38.3 3440 37.99 3071 36.41 10 383 1
2021-06-02 38.22 38.22 -38.22 0 0 0 3600 38.9 7457 36.55 0 0 0
2021-06-01 38.22 38.22 -38.22 0 0 0 110 39.99 1105 37 0 0 0
2021-05-31 38.22 38.22 -0.72 37.5 38 37.5 3060 38 4530 37.51 88 3327 3
2021-05-30 38.22 38.22 -0.22 38 38.01 38 1897 38 3627 37.6 2015 76575 7
2021-05-27 38.22 38.22 -0.22 38 38.01 38 2154 38 5477 37.81 1263 47996 4
2021-05-26 38.22 38.22 -0.22 38 38.25 38 1912 38.25 5440 38 460 17493 5
2021-05-25 38.22 38.22 -38.22 0 0 0 3562 38.25 3517 37.57 0 0 0
2021-05-24 38.22 38.22 0.03 38.25 38.25 37.8 2162 38.25 3652 37.56 1420 53986 11
2021-05-23 38.22 38.22 -0.16 38.06 38.06 38.06 2230 38.94 4320 38.1 310 11799 4
2021-05-20 37 38.22 1.5 38.5 38.95 38 1551 38.87 4664 38.5 2649 101236 20
2021-05-19 37 37 1.99 38.99 38.99 37.6 1571 39 5692 38.01 263 10179 4
2021-05-18 37 37 0.8 37.8 37.8 37.8 1380 38.5 9603 37.81 234 8845 1
2021-05-17 37 37 1 38 38 37 1830 38 5392 37.57 1923 72968 8
2021-05-11 37 37 0.5 37.5 37.5 37.5 1770 38 5084 37.5 50 1875 1
2021-05-10 37 37 0.01 37.01 37.5 37.01 1720 37.77 5233 37.05 28 1046 3
2021-05-09 37 37 0.5 37.5 37.5 37 1620 38 5855 37.01 122 4515 2
2021-05-06 37 37 -37 0 0 0 1740 37 5195 36.4 0 0 0
2021-05-05 37 37 0 37 37 37 1820 37 4552 37 135 4995 3
2021-05-04 37 37 -37 0 0 0 2200 37.25 5833 36.75 0 0 0
2021-04-28 37 37 -0.75 36.25 37 36.25 2670 37 5733 36.25 310 11247 3
2021-04-27 37 37 0 37 37 36 3555 37 5529 36.5 1011 37193 9
2021-04-26 37 37 0 37 37 36.15 2670 37 4803 36.05 357 13076 5
2021-04-25 37 37 0 37 37 37 3235 36.99 6011 36.01 200 7400 1
2021-04-22 37 37 0.25 37.25 37.25 37.25 2834 37.24 3497 35.8 5 186 1
2021-04-21 37 37 -37 0 0 0 2298 37.1 6073 36.16 0 0 0
2021-04-20 37 37 0.1 37.1 37.1 36.01 2298 37.1 4100 36.15 284 10271 2
2021-04-19 37 37 -37 0 0 0 2339 37.25 5178 35.7 0 0 0
2021-04-18 37 37 0 37 37 37 2839 37.25 2515 36.11 318 11766 2
2021-04-15 37 37 -1 36 36 36 3069 37.97 4865 36.1 500 18000 1
2021-04-14 37 37 -0.98 36.02 36.02 36.02 3944 37.95 7700 36.1 100 3602 1
2021-04-13 37 37 -37 0 0 0 2669 37.5 6655 36.51 0 0 0
2021-04-12 37.05 37 0.95 38 38 37 1441 38 1405 35.02 5620 207960 14
2021-04-11 37.05 37.05 -0.05 37 37.01 37 961 38 1065 35.02 1100 40702 5
2021-04-08 37 37.05 0.5 37.5 38 37 861 38 736 36.01 7252 268656 26
2021-04-07 37 37 0 37 37 36.9 2097 37.49 100 33.31 1500 55439 6
2021-04-06 37 37 -0.01 36.99 36.99 35.85 2247 37 1100 35.05 952 34426 7
2021-04-05 37 37 -1.3 35.7 36.5 34.42 2243 37.5 1100 35.05 1800 62458 8
2021-04-04 35.82 37 1.18 37 37.01 36.99 1894 37.5 580 36.5 7742 286450 24
2021-04-01 37.99 35.82 -1.49 36.5 37.99 35.01 2295 38 2848 36.5 3293 117962 15
2021-03-31 37.98 37.99 0.02 38 38 37.85 1236 38.94 2150 37 4732 179785 19
2021-03-30 38 37.98 0 38 38 37.9 1386 38.94 1492 37.6 3350 127231 11
2021-03-29 38 38 -0.49 37.51 37.6 37.51 1386 38.94 1110 37 500 18761 2
2021-03-28 38 38 0 38 38 38 1286 38.94 610 37 36026 1368988 42
2021-03-25 38.94 38 -0.94 38 38 37 1296 38.94 590 36 56922 2163034 56
2021-03-24 38.94 38.94 -0.94 38 38.11 37.5 1926 38.94 690 36 2295 87227 7
2021-03-23 38.94 38.94 -1.94 37 37.1 36.7 1376 39.5 390 36 885 32714 5
2021-03-22 38.94 38.94 -2.03 36.91 38.96 36.9 1376 39.5 830 36.82 1246 46112 7
2021-03-21 38.94 38.94 -1.34 37.6 39.54 37.6 1226 39.5 1530 36.82 115 4392 3
2021-03-18 38.94 38.94 -1.44 37.5 37.5 37.5 1125 39.54 1530 36.82 250 9375 2
2021-03-17 38.52 38.94 -0.02 38.5 39 38.5 1325 39.54 1730 36.8 6561 255496 16
2021-03-16 38.52 38.52 -38.52 0 0 0 3141 38.9 1730 36.8 0 0 0
2021-03-15 38.52 38.52 -0.86 37.66 39.5 37.66 1425 39.54 1730 36.6 300 11353 3
2021-03-14 38.79 38.52 -0.19 38.6 38.6 38.5 1125 40.5 1452 38.5 4064 156546 7
2021-03-11 38.99 38.79 -0.38 38.61 39.97 38.61 975 40.5 1880 38.6 3207 124386 10
2021-03-10 38.99 38.99 -0.39 38.6 38.65 38.6 775 39.87 1980 38.6 1150 44441 4
2021-03-09 38.99 38.99 0.01 39 39 39 506 40 2130 38.6 697 27183 4
2021-03-08 38.99 38.99 0.01 39 40 39 506 40 2130 38.6 257 10029 3
2021-03-07 38.99 38.99 -38.99 0 0 0 506 41.62 2136 40 0 0 0
2021-03-04 39.62 38.99 -0.62 39 39 38.52 356 41.79 1800 37.53 7442 290130 38
2021-03-03 40 39.62 -0.47 39.53 40 39.1 598 39.53 1200 37.53 2629 104159 16
2021-03-02 39.75 40 0.25 40 40 39.99 1045 41.39 1035 37.81 3150 125998 12
2021-03-01 39.75 39.75 -0.23 39.52 39.53 39.52 346 41.79 1035 37.81 220 8696 2
2021-02-28 39.75 39.75 -0.22 39.53 40.99 39.53 146 41.79 1185 39.51 615 24887 10
2021-02-25 40.07 39.75 -0.35 39.72 40.9 39.5 375 41.99 1137 39.5 2663 105867 12
2021-02-24 41.15 40.07 -1.15 40 40.52 40 1018 41.99 2635 39.5 3312 132714 10
2021-02-23 40.63 41.15 0.26 40.89 42.3 40.52 1103 43.85 3121 40.52 4030 165852 13
2021-02-22 40.63 40.63 -0.61 40.02 41.19 40 1497 41.9 2871 39.01 1712 68733 10
2021-02-21 40.63 40.63 0.61 41.24 41.93 39.61 812 42.96 3891 38.81 338 13936 4
2021-02-18 40.63 40.63 -0.63 40 40.5 39.52 60 42.96 3741 38.81 688 27504 7
2021-02-17 41.13 40.63 -1.71 39.42 42.99 39.16 1184 42.99 3970 39.11 6783 275574 32
2021-02-16 38.64 41.13 2.5 41.14 42 39.7 325 42.38 7975 40.04 9508 391087 54
2021-02-15 38.64 38.64 0.36 39 39 39 2573 39.87 6475 38.1 880 34320 5
2021-02-14 38.64 38.64 -38.64 0 0 0 1724 39.96 6430 37.8 0 0 0
2021-02-11 38.33 38.64 -0.23 38.1 39.88 38.1 1376 40 5310 37.5 6932 267873 21
2021-02-10 38.33 38.33 -0.33 38 38 38 1064 38.5 5781 38 200 7600 1
2021-02-09 38.33 38.33 -0.33 38 39.2 38 888 39.2 5756 37.5 155 5896 2
2021-02-08 39.37 38.33 -1.62 37.75 39.2 37.75 1620 39.2 4550 37.17 2712 103962 8
2021-02-07 39.37 39.37 -0.77 38.6 39 38.58 976 40 1680 38.58 2050 79417 7
2021-02-04 38.58 39.37 0.82 39.4 39.95 39 507 40 6790 38.55 5952 234314 23
2021-02-03 37.11 38.58 2.29 39.4 39.5 37.35 2201 39.5 7505 37.62 3764 145209 20
2021-02-02 37.11 37.11 0.21 37.32 37.4 37.02 2775 38.2 3505 37.33 750 27855 3
2021-02-01 37.11 37.11 0.09 37.2 37.2 37.2 2040 38.2 3205 36.92 865 32178 6
2021-01-31 36.15 37.11 0.85 37 38.83 36.7 1591 38.3 1855 36.7 4211 156288 10
2021-01-27 36.93 36.15 -0.85 36.08 36.27 36.04 2142 37 10192 36.05 2840 102658 10
2021-01-26 36.03 36.93 0.97 37 38.99 36.74 976 38.99 5357 36 4190 154729 16
2021-01-25 36.03 36.03 0 36.03 36.5 36.02 1900 36.8 5317 36 2712 97783 7
2021-01-24 36.02 36.03 0.48 36.5 36.5 36 2285 36.5 6797 36.01 6703 241518 12
2021-01-21 36.01 36.02 0.04 36.05 36.06 36 2570 36.8 4515 36.1 5448 196261 14
2021-01-20 36.01 36.01 0.49 36.5 36.5 36 3872 36.5 7749 36 1551 56257 6
2021-01-19 36 36.01 0 36 36.7 36 3137 36.8 8310 36 6441 231936 11
2021-01-18 36.05 36 -0.05 36 36.01 35.8 3407 36.8 6310 35.01 4185 150659 11
2021-01-17 36 36.05 0 36 36.25 36 3807 36.75 6060 35 4010 144572 11
2021-01-14 36 36 0 36 36.15 36 3332 36.15 3060 35 2408 86711 7
2021-01-13 36 36 0 36 36 36 3669 36.75 4560 35.65 4850 174600 7
2021-01-12 34.78 36 1.22 36 36.01 36 3708 36.75 5080 35.6 4592 165317 11
2021-01-11 34.78 34.78 1.22 36 36.19 36 3437 36.55 4530 35.5 1150 41438 8
2021-01-10 34.78 34.78 1.22 36 36 36 2881 36 4930 35.5 250 9000 1
2021-01-06 34.78 34.78 -34.78 0 0 0 3631 35.99 800 34.02 0 0 0
2021-01-05 34.78 34.78 -34.78 0 0 0 3631 35.99 5300 34.6 0 0 0
2021-01-04 36.29 34.78 -1.44 34.85 34.86 34.66 4041 36.15 5300 34.6 3092 107544 7
2021-01-03 36.29 36.29 -36.29 0 0 0 3841 36.19 5600 34.6 0 0 0
2020-12-31 36.29 36.29 -36.29 0 0 0 3350 36.19 735 34.16 0 0 0
2020-12-30 36.29 36.29 -36.29 0 0 0 5130 36.19 4933 35.2 0 0 0
2020-12-29 36.29 36.29 -0.79 35.5 35.5 35.5 4330 36.19 3733 34.6 125 4438 1
2020-12-28 36.29 36.29 -1.63 34.66 34.66 34.62 4455 35.5 3733 34.6 889 30780 4
2020-12-27 36.29 36.29 -1.64 34.65 34.66 34.65 4630 36.19 3173 34.6 736 25504 2
2020-12-24 36.29 36.29 -0.79 35.5 35.85 35.5 3536 37 3173 34.6 600 21481 3
2020-12-23 36.29 36.29 -0.44 35.85 35.85 35.85 3736 36.19 3193 35.8 210 7529 1
2020-12-22 36.29 36.29 -36.29 0 0 0 3236 36.19 3173 34.5 0 0 0
2020-12-21 36.29 36.29 -1.79 34.5 36.15 34.5 3236 37 6473 34.5 2262 80950 12
2020-12-20 36.25 36.29 0 36.25 36.9 36.2 4583 36.88 8325 36.15 6444 233866 27
2020-12-17 36.25 36.25 0.05 36.3 36.3 36.25 3199 36.93 8325 36.15 2273 82448 7
2020-12-16 36.25 36.25 0.01 36.26 36.26 36.26 3174 36.98 8325 36.15 455 16498 2
2020-12-15 36.25 36.25 0.05 36.3 36.69 36.3 3034 36.7 9575 36.25 1006 36695 7
2020-12-14 36.65 36.25 -0.4 36.25 36.25 36.15 2388 37 8575 36.15 8800 318960 16
2020-12-13 36.65 36.65 -0.45 36.2 36.5 36.1 2639 36.94 9592 36.15 1739 63128 8
2020-12-10 36.42 36.65 0.08 36.5 36.89 36.5 2393 37 8660 36.5 3253 119232 10
2020-12-09 36.42 36.42 0.18 36.6 36.6 36.5 2600 36.9 10539 36.35 800 29230 2
2020-12-08 36.42 36.42 0.43 36.85 36.9 36.85 7029 37 9560 36.3 198 7297 2
2020-12-07 35.3 36.42 1.2 36.5 36.5 36.3 6966 37 4679 36.3 3782 137760 8
2020-12-06 35.3 35.3 1.3 36.6 36.62 36.6 6916 37 6435 36.3 1000 36607 3
2020-12-03 35.3 35.3 1.55 36.85 36.9 36.85 6871 37 6166 36.25 2080 76653 5
2020-12-02 35.3 35.3 1.26 36.56 36.9 36.56 7900 36.9 6161 36.05 953 35061 6
2020-12-01 35.3 35.3 1.6 36.9 36.9 36.9 7434 36.97 6535 36.55 125 4613 1
2020-11-30 35.3 35.3 1.1 36.4 36.95 36.3 7073 36.9 5909 36.4 1044 38070 7
2020-11-29 35.3 35.3 0.7 36 36 36 7427 37 6260 35.9 1 36 1
2020-11-26 35.3 35.3 1.2 36.5 36.7 36.5 7583 37 2960 35.9 585 21453 2
2020-11-25 35.3 35.3 1.26 36.56 36.7 36.56 8592 36.95 4866 35.9 2050 75093 6
2020-11-24 35.3 35.3 1.69 36.99 37 36.25 8790 36.95 4741 35.9 847 31229 5
2020-11-23 35.3 35.3 1.5 36.8 36.8 36.25 10262 37 5046 36.45 796 29120 6
2020-11-22 35.3 35.3 1.26 36.56 36.56 36.56 9172 36.25 4821 35 54 1974 1
2020-11-19 35.73 35.3 -0.73 35 36.25 35 7832 37.67 1041 34.69 7662 270495 21
2020-11-18 35.73 35.73 0.37 36.1 36.1 36.1 7583 37.67 6262 36.02 100 3610 1
2020-11-17 35.73 35.73 0.27 36 36 36 7518 37.69 5833 36.02 60 2160 1
2020-11-16 35.73 35.73 0.27 36 36 36 7274 37.67 5333 35.72 162 5832 1
2020-11-15 35.73 35.73 -0.18 35.55 35.75 35.55 7969 37.7 4742 35.55 660 23514 6
2020-11-12 35.73 35.73 0.32 36.05 36.05 36.01 6802 37.7 1982 35.65 500 18017 2
2020-11-11 35.73 35.73 -35.73 0 0 0 7941 37.7 4082 35.63 0 0 0
2020-11-10 35.73 35.73 0.28 36.01 36.3 36.01 7910 37.55 4702 35.77 582 21103 2
2020-11-09 37.2 35.73 -1.58 35.62 36 35.55 7966 37.7 4238 35.62 2100 75034 6
2020-11-08 37.2 37.2 -1.19 36.01 36.05 36.01 2921 37.7 3448 36 686 24724 5
2020-11-05 37.2 37.2 -0.2 37 37 37 2371 37.7 3328 36 500 18500 1
2020-11-04 36.32 37.2 1.36 37.68 37.68 36.97 2149 37.7 4425 35.37 1140 42408 7
2020-11-03 34.6 36.32 -0.29 34.31 38 34.31 1365 37.1 5044 34.67 2874 104390 10
2020-11-02 38.16 34.6 -3.93 34.23 35.65 34.2 3807 35.8 2016 33.27 3105 107421 18
2020-11-01 37.99 38.16 0.01 38 38.48 38 2642 38.48 85 34.9 2257 86116 8
2020-10-28 37.87 37.99 0.28 38.15 38.15 37.7 2249 38.48 1101 35.02 4106 155996 12
2020-10-27 37.7 37.87 0.3 38 38 37.5 14692 38.37 1576 36.3 7418 280958 29
2020-10-26 37.42 37.7 0.55 37.97 37.97 37.5 16409 37.97 1301 35.02 1400 52779 3
2020-10-25 37.87 37.42 -0.37 37.5 37.87 36.8 13254 38.6 1301 35.02 5003 187213 8
2020-10-22 37.87 37.87 -1.02 36.85 36.85 36.81 13191 38.82 1486 36.8 143 5268 3
2020-10-21 38.19 37.87 -0.84 37.35 38.91 37.27 13169 38.89 1815 36.8 4493 170159 9
2020-10-20 38.19 38.19 -0.49 37.7 37.7 37.69 7644 38 2699 37.1 770 29027 6
2020-10-19 37.57 38.19 0.43 38 38.91 38 6262 38 2802 37.18 1260 48116 7
2020-10-18 37.7 37.57 -0.17 37.53 37.71 37.5 1840 38.69 2776 37.06 964 36221 3
2020-10-15 37.95 37.7 0.34 38.29 38.29 36.8 969 38.92 2436 36.8 6367 240052 25
2020-10-14 37.95 37.95 -1.14 36.81 36.9 36.81 4930 38.1 3559 36.8 590 21762 2
2020-10-13 37.95 37.95 -37.95 0 0 0 3614 38.2 3610 36.8 0 0 0
2020-10-12 37.95 37.95 -37.95 0 0 0 3614 38.2 3431 36.8 0 0 0
2020-10-11 37.95 37.95 -1.15 36.8 38.4 36.8 3952 38.29 3297 36.8 714 26881 11
2020-10-07 36.06 37.95 2.83 38.89 38.89 36 1554 38.95 3226 36.3 1162 44094 9
2020-10-06 36.06 36.06 1.79 37.85 37.85 37.85 1856 37.94 2886 35.51 100 3785 1
2020-10-05 36.06 36.06 -36.06 0 0 0 1748 37.98 2618 35.51 0 0 0
2020-10-04 37.5 36.06 -2.98 34.52 38 33.76 2463 38.89 2278 35.13 7866 283621 28
2020-10-01 37.49 37.5 0.01 37.5 37.51 37.5 928 39.39 2616 37.36 1887 70771 7
2020-09-30 37.01 37.49 0.22 37.23 37.5 37.23 377 37.5 1826 37.15 1588 59533 6
2020-09-29 37.52 37.01 -0.51 37.01 37.5 36.8 3638 37.5 1714 37 2562 94809 12
2020-09-28 37.25 37.52 -1.05 36.2 39.79 36.2 4494 37.5 1718 36.51 3763 141206 15
2020-09-27 34.93 37.25 2.35 37.28 38.39 35.97 0 0 2603 35 17635 656990 38
2020-09-24 35.27 34.93 -0.26 35.01 35.01 34.9 7870 35.79 2379 35 1275 44535 3
2020-09-23 36.38 35.27 0.01 36.39 36.39 34.51 8590 36 2877 34.63 1538 54241 7
2020-09-22 36.38 36.38 -36.38 0 0 0 9653 36.26 1226 34.51 0 0 0
2020-09-21 36.38 36.38 -0.38 36 36 36 8653 36.35 1186 34.61 173 6228 1
2020-09-20 36.38 36.38 0.11 36.49 36.49 36.49 3091 37.73 1036 34.71 10 365 1
2020-09-17 36.15 36.38 0.25 36.4 36.46 36.2 2159 37.87 540 34.5 5254 191134 19
2020-09-16 36.15 36.15 0 36.15 36.15 36.15 3595 37.23 1175 36.15 1290 46634 2
2020-09-15 37.03 36.15 -0.03 37 37 36.15 3801 37.85 1669 36.01 112035 4050274 35
2020-09-14 37.03 37.03 -0.98 36.05 36.05 36.05 4360 37.4 1929 36.11 113 4074 1
2020-09-13 37.38 37.03 0.02 37.4 37.4 36.01 4760 37.4 1910 36.01 1115 41294 8
2020-09-10 35.64 37.38 1.56 37.2 37.7 35.05 3544 37.85 1421 36.01 3759 140500 21
2020-09-09 43.29 44.55 1.71 45 45.98 43.5 5909 45.85 70 43.45 3678 163848 24
2020-09-08 45.15 43.29 -0.65 44.5 45.5 43 14982 45.99 184 43.45 25818 1117790 19
2020-09-02 44.16 44.89 0.19 44.35 45.35 44.05 11491 45.09 2233 43.11 2715 121875 9
2020-09-01 43.69 44.16 0.33 44.02 44.5 43.6 3837 45.45 2616 44 773 34137 6
2020-08-31 44.17 43.69 -0.47 43.7 43.7 43.07 1837 46.97 478 43.06 831 36310 3
2020-08-30 43.9 44.17 0.9 44.8 44.8 44.1 3486 46.1 478 43.06 1170 51684 8
2020-08-27 44.76 43.9 -0.69 44.07 44.08 43.05 6939 46.89 473 43.05 1197 52554 4
2020-08-26 44.76 44.76 -44.76 0 0 0 5016 46.94 670 43.05 0 0 0
2020-08-25 43.51 44.76 1.5 45.01 45.26 42.5 1728 46.98 422 42.11 7886 353005 17
2020-08-24 43.51 43.51 -1.01 42.5 42.5 42.5 4054 44.44 260 41.21 27 1148 1
2020-08-23 43.19 43.51 0.81 44 44 43 4026 44.44 219 41.21 1500 65260 2
2020-08-19 43.19 43.19 -43.19 0 0 0 4766 44.44 219 41.21 0 0 0
2020-08-18 40.92 43.19 3.53 44.45 44.93 42.35 4716 44.79 1724 41.27 3645 157444 8
2020-08-17 41.83 40.92 -1.03 40.8 41.41 40.8 2728 42.35 757 39.01 4519 184932 15
2020-08-16 41.83 41.83 -0.72 41.11 41.11 41.11 2728 42.35 1108 40.8 39 1603 1
2020-08-13 41.83 41.83 -1.03 40.8 40.8 40.8 2673 42.4 108 39.15 652 26602 2
2020-08-12 41.83 41.83 -1.03 40.8 41.8 40.8 2773 42.4 1012 40.8 530 21824 7
2020-08-11 41.83 41.83 0.57 42.4 42.4 40.45 2289 42.4 56 39.01 635 26567 15
2020-08-10 39.97 41.83 1.83 41.8 42 40.3 2360 42.39 1767 40.2 1390 58139 12
2020-08-09 39.97 39.97 0.13 40.1 42.41 40.1 330 42.44 2067 40 149 6085 3
2020-08-06 37.74 39.97 2.26 40 41 39 308 41 2239 39.01 8582 343033 25
2020-08-05 37.74 37.74 0.75 38.49 38.49 38 1770 39.99 3737 36.8 720 27409 3
2020-08-04 36.48 37.74 1.52 38 38 37 859 38.49 4346 36.8 2679 101102 12
2020-07-29 36.48 36.48 -36.48 0 0 0 1702 37.95 3220 36.8 0 0 0
2020-07-28 36.48 36.48 0.52 37 37 37 1537 37.9 3220 36 619 22903 5
2020-07-27 36.48 36.48 0.12 36.6 37.25 36.53 1537 37.9 2220 35.95 550 20220 3
2020-07-26 36.48 36.48 0.52 37 37 37 1237 37.95 2520 36.53 430 15910 2
2020-07-22 35.94 36.48 1.06 37 37.5 36.1 1229 37.95 2474 37 995 36296 6
2020-07-21 35.94 35.94 0.19 36.13 36.13 36.13 2016 37 2442 35.95 1 36 1
2020-07-20 35.94 35.94 0.12 36.06 36.06 36.06 1106 37.49 3282 36.06 160 5770 1
2020-07-19 36.19 35.94 -0.19 36 36 35.8 1315 37 962 35.02 1000 35940 4
2020-07-16 35.97 36.19 0.03 36 37 36 1315 37 780 32.6 1130 40894 4
2020-07-15 37.59 35.97 -1.79 35.8 36.7 35.8 1244 37.35 148 35.26 26850 965764 50
2020-07-14 37.59 37.59 -0.89 36.7 36.7 36.7 1479 38 888 36.01 300 11010 1
2020-07-13 36.63 37.59 0.37 37 38 37 1471 38 933 35.47 1687 63419 3
2020-07-12 36.63 36.63 0.87 37.5 37.5 37.49 2471 38 1033 35.32 630 23624 5
2020-07-09 37.09 36.63 0.41 37.5 37.5 36.08 2971 38 1028 35.62 1037 37990 7
2020-07-08 37.94 37.09 -0.94 37 37.5 37 3266 38 1030 35.25 1125 41725 6
2020-07-07 36.02 37.94 1.96 37.98 38 36.1 2836 38 2640 36.17 7496 284389 20
2020-07-06 35.87 36.02 0.14 36.01 36.2 36 5154 37.98 3292 36.1 6000 216121 18
2020-07-05 36.01 35.87 -0.49 35.52 36 35.5 6384 36.95 2686 35.51 8498 304831 40
2020-06-30 36 36.01 0 36 36.1 36 6384 36.95 2284 35.12 2131 76746 7
2020-06-29 36.31 36 -0.31 36 36 36 6661 36.95 2189 35.1 2470 88920 13
2020-06-28 36.31 36.31 -36.31 0 0 0 7131 36.95 2189 35.1 0 0 0
2020-06-25 35 36.31 1 36 37.02 36 5931 37.49 2144 34.53 2748 99785 21
2020-06-24 35 35 1 36 36 36 5280 36 2469 35.15 381 13716 3
2020-06-23 35 35 0 35 35.1 35 5661 36 3144 34.55 605 21208 9
2020-06-22 35.02 35 -0.02 35 36 35 5663 35 2194 34.53 64821 2268738 19
2020-06-21 35.99 35.02 -0.99 35 35.05 35 5123 38 2554 34.56 15045 526865 49
2020-06-18 36 35.99 0 36 36.02 35.16 5123 38 1780 35 3150 113360 11
2020-06-17 36 36 -36 0 0 0 6123 38 2950 36.02 0 0 0
2020-06-16 36 36 1 37 38 37 6123 38 2950 36.02 266 9858 3
2020-06-15 36.05 36 -0.05 36 36 36 7100 37 2850 35 984 35424 4
2020-06-14 36.14 36.05 -0.14 36 36.5 35 6100 38 2850 35 2625 94621 14
2020-06-11 36.14 36.14 0.36 36.5 36.5 36.5 5158 37 2006 36.16 295 10768 1
2020-06-10 36.14 36.14 0.06 36.2 36.2 36.2 7057 37 2171 36.5 105 3801 1
2020-06-09 36.14 36.14 -36.14 0 0 0 7532 37.35 1994 36.2 0 0 0
2020-06-08 36.12 36.14 0.01 36.13 37 36 9993 36.8 1594 35.45 79000 2855251 17
2020-06-07 35 36.12 1.02 36.02 36.88 35.75 5135 38 2336 34.5 8543 308545 26
2020-06-04 35 35 0.51 35.51 35.51 35.4 5135 38 1766 33.5 370 13128 2
2020-06-03 35 35 0.4 35.4 35.4 35.4 2467 37 2976 35.4 160 5664 2
2020-06-02 35 35 1 36 36 36 1467 37 1336 34.25 28 1008 1
2020-05-31 35 35 1 36 36 36 200 37.5 766 33.5 170 6120 2
2020-05-17 34.4 34.06 -0.89 33.51 34.98 33.5 269 35.9 64 33.5 4700 160060 29
2020-05-14 33.48 34.4 0.52 34 34.6 34 300 35.25 1360 33.6 2766 95158 20
2020-05-13 32.05 33.48 2.34 34.39 34.88 33.1 300 35.25 2015 33.22 3353 112253 27
2020-05-12 35.15 32.05 -3.15 32 36.36 32 550 36 500 31.65 115920 3715166 45
2020-05-11 38.6 35.15 -3.6 35 37.36 35 30 42.45 0 0 88385 3107084 70
2020-05-10 40.07 38.6 -2.06 38.01 39.5 38.01 28 44.06 170 37.36 2704 104376 9
2020-05-07 41.49 40.07 -1.5 39.99 41.5 39.99 0 0 1064 38.53 9240 370240 23
2020-05-06 41.49 41.49 0.51 42 42 42 300 44.44 2006 40.31 100 4200 1
2020-05-05 38.19 41.49 3.81 42 42 38.8 0 0 2005 38.5 2425 100617 14
2020-05-04 38.19 38.19 -38.19 0 0 0 220 41 1965 38.5 0 0 0
2020-05-03 38 38.19 0.15 38.15 38.5 38.15 32 41.75 1965 38.5 1650 63015 4
2020-04-30 38 38 0.09 38.09 38.09 38.09 32 41.75 900 37.66 94 3580 1
2020-04-29 38 38 1.99 39.99 39.99 37.73 32 40.99 2300 37.66 80 3192 2
2020-04-28 37.65 38 -0.05 37.6 38 37.6 0 0 906 36.36 2265 86064 13
2020-04-27 39.14 37.65 -1.34 37.8 38.01 37.51 1318 41.99 310 36.03 5656 212934 18
2020-04-26 39.14 39.14 -0.04 39.1 39.1 39.1 1308 39.59 1236 37.6 353 13802 2
2020-04-23 36 39.14 3.35 39.35 39.5 37.51 1046 39.35 1167 37.26 1364 53393 11
2020-04-22 36 36 1.51 37.51 37.51 36.6 792 38.99 3071 37.51 185 6908 2
2020-04-21 36 36 -36 0 0 0 250 39 3098 36.6 0 0 0
2020-04-16 36 36 0 36 36 36 0 0 1120 35 354 12744 6
2020-04-15 36 36 -36 0 0 0 156 39.58 1400 36.11 0 0 0
2020-04-14 36 36 -36 0 0 0 361 39.59 100 36.01 0 0 0
2020-04-13 36 36 0 36 36 36 0 0 60 32.53 131 4716 1
2020-04-12 36 36 3.6 39.6 39.6 39.6 0 0 60 32.53 25 990 1
2020-04-09 36 36 -36 0 0 0 0 0 60 32.53 0 0 0
2020-04-08 36 36 -36 0 0 0 400 39 298 34.51 0 0 0
2020-04-07 36 36 -36 0 0 0 400 39 60 32.51 0 0 0
2020-04-06 36 36 -36 0 0 0 400 39 60 32.51 0 0 0
2020-04-05 36 36 -36 0 0 0 400 39 60 32.51 0 0 0
2020-04-02 36 36 -36 0 0 0 0 0 60 32.41 0 0 0
2020-04-01 36 36 -36 0 0 0 350 39 0 0 0 0 0
2020-03-31 36 36 -36 0 0 0 350 39 0 0 0 0 0
2020-03-30 36 36 -36 0 0 0 400 39 127 35 0 0 0
2020-03-29 36 36 -36 0 0 0 400 39 127 35 0 0 0
2020-03-26 36 36 -36 0 0 0 50 39.39 127 35 0 0 0
2020-03-25 36 36 -36 0 0 0 0 0 127 35 0 0 0
2020-03-24 36 36 -36 0 0 0 0 0 127 35 0 0 0
2020-03-23 36 36 -36 0 0 0 0 0 85 35 0 0 0
2020-03-22 36 36 -36 0 0 0 0 0 0 0 0 0 0
2020-03-19 36 36 -36 0 0 0 0 0 0 0 0 0 0
2020-03-18 36 36 -36 0 0 0 0 0 0 0 0 0 0
2020-03-17 36 36 -3.59 32.41 32.41 32.41 0 0 0 0 342 11084 2
2020-03-16 36 36 -36 0 0 0 0 0 0 0 0 0 0
2020-03-15 36 36 -0.2 35.8 35.8 35.8 0 0 0 0 164 5871 1
2020-03-11 36 36 -36 0 0 0 0 0 164 35.8 0 0 0
2020-03-10 36 36 1 37 37 37 0 0 164 35.8 80 2960 1
2020-03-09 36 36 -0.2 35.8 37 35.8 50 38 164 35.8 236 8689 2
2020-03-08 36 36 -36 0 0 0 0 0 564 37 0 0 0
2020-03-05 36 36 -36 0 0 0 0 0 464 35.8 0 0 0
2020-03-04 36 36 1.5 37.5 37.5 37.5 50 39.6 464 35.8 100 3750 2
2020-03-03 38.53 36 -2.53 36 36.01 36 983 40.99 264 35 1223 44028 13
2020-03-02 38.53 38.53 -2.53 36 36 36 1418 40.99 0 0 400 14400 2
2020-03-01 38.53 38.53 -38.53 0 0 0 1418 40.99 400 36 0 0 0
2020-02-27 38.53 38.53 -38.53 0 0 0 1418 40.99 854 36.01 0 0 0
2020-02-26 0 38.53 0 0 0 0 1706 40.99 2318 37.5 0 0 0
2020-02-12 39.07 38.5 -0.57 38.5 38.5 38.5 2419 39.99 1292 38.25 1000 38501 4
2020-02-11 38.5 39.07 0.5 39 39.99 38.99 2068 39.99 1292 38.25 1504 58756 8
2020-02-10 38 38.5 0.5 38.5 38.5 38.5 1838 38.99 1052 38 800 30800 4
2020-02-09 38 38 -38 0 0 0 1738 38.49 894 37.5 0 0 0
2020-02-06 38 38 -0.5 37.5 37.5 37.5 1485 38.49 894 37.5 82 3075 1
2020-01-16 36 36 -36 0 0 0 1534 38.99 792 36.5 0 0 0
2020-01-15 36 36 -0.2 35.8 36.5 35.8 500 39 742 35.8 504 18118 5
2020-01-14 36 36 -36 0 0 0 500 39 1146 35.83 0 0 0
2020-01-13 36 36 -36 0 0 0 500 39 1146 35.83 0 0 0
2019-12-12 39.47 39.47 -39.47 0 0 0 3403 39 687 37 0 0 0
2019-12-11 39.47 39.47 -1.47 38 38 38 3403 39 869 36.01 500 19000 1
2019-12-10 39.47 39.47 -39.47 0 0 0 3450 39 869 36.01 0 0 0
2019-12-09 39.47 39.47 -39.47 0 0 0 3450 39 697 37.01 0 0 0
2019-12-08 39.47 39.47 -39.47 0 0 0 3350 39 676 36.51 0 0 0
2019-12-05 39.47 39.47 -39.47 0 0 0 2350 39.9 36 37.01 0 0 0
2019-12-04 39.47 39.47 -39.47 0 0 0 2427 39.9 636 36.26 0 0 0
2019-12-03 39.47 39.47 -39.47 0 0 0 1908 39.9 768 36.25 0 0 0
2019-12-02 39.47 39.47 -2.93 36.54 36.54 36.54 1908 39.9 33 35.54 5 183 1
2019-12-01 39.47 39.47 -39.47 0 0 0 1908 39.9 36 36.54 0 0 0
2019-11-28 39.47 39.47 -39.47 0 0 0 1500 40 36 36.76 0 0 0
2019-11-27 39.47 39.47 -39.47 0 0 0 2531 39.9 636 36.83 0 0 0
2019-11-26 39.47 39.47 -39.47 0 0 0 2531 39.9 836 36.81 0 0 0
2019-11-25 39.47 39.47 -39.47 0 0 0 2595 39.9 836 36.81 0 0 0
2019-11-24 39.47 39.47 0.13 39.6 39.6 39.6 3055 39.6 536 36.75 140 5544 1
2019-11-21 36.54 39.47 2.95 39.49 39.49 39.45 2100 39.6 2488 36.54 1112 43888 2
2019-11-20 36.54 36.54 3.36 39.9 39.9 36.55 1500 40 1957 36.5 250 9965 3
2019-11-19 37.16 36.54 -0.66 36.5 36.57 36.5 1534 39.99 1957 36.5 920 33615 3
2019-11-18 37.16 37.16 -0.65 36.51 36.51 36.51 1534 39.89 2887 36.57 256 9346 2
2019-11-17 37.5 37.16 -0.99 36.51 37.51 36.51 1534 39.98 2847 36.51 840 31211 8
2019-11-14 37.5 37.5 0.99 38.49 38.49 36.5 1534 39.98 2097 37.5 418 15441 5
2019-11-13 37.32 37.5 0.18 37.5 38 37.5 1532 40 3136 36.03 3195 119817 17
2019-11-12 37.32 37.32 0.18 37.5 37.5 37.5 0 0 3100 36.02 21 788 1
2019-11-11 36.41 37.32 1.09 37.5 37.5 35.11 0 0 3314 36.02 1399 52213 7
2019-11-07 37.85 36.41 -2.84 35.01 38 35.01 0 0 1280 35.01 4954 180354 12
2019-11-06 37.85 37.85 -37.85 0 0 0 0 0 2630 37.6 0 0 0
2019-11-05 37.1 37.85 0.9 38 38 37.6 0 0 2768 37.6 1600 60560 2
2019-11-04 37.1 37.1 0.4 37.5 40.8 35.5 0 0 2268 37.6 158 5971 4
2019-11-03 37.1 37.1 0 37.1 37.1 37.1 0 0 680 35.5 12 445 1
2019-10-31 37.19 37.1 -0.09 37.1 37.1 37.09 0 0 67130 37.1 60473 2243547 19
2019-10-30 37.19 37.19 -0.19 37 37 36.99 2000 38.99 51070 35.5 397 14689 4
2019-10-29 37.19 37.19 -37.19 0 0 0 2000 38.99 50204 35 0 0 0
2019-10-28 37.19 37.19 1.61 38.8 38.8 38.79 2000 38.99 392 37.11 753 29215 5
2019-10-27 37.19 37.19 0.81 38 38 38 2000 38.99 2032 37.13 500 19000 1
2019-10-24 37.19 37.19 1.31 38.5 38.5 38.5 2000 38.99 2074 37.13 42 1617 1
2019-10-23 37.19 37.19 -37.19 0 0 0 2042 38.98 1542 37.5 0 0 0
2019-10-22 37.19 37.19 -37.19 0 0 0 2042 38.98 1542 37.5 0 0 0
2019-10-21 37.19 37.19 -37.19 0 0 0 2042 38.98 1542 37.5 0 0 0
2019-10-20 37.19 37.19 1.31 38.5 38.5 38.5 2042 38.98 1400 37.5 23 886 1
2019-10-17 37.19 37.19 -37.19 0 0 0 2042 38.98 1245 37.11 0 0 0
2019-10-16 37.19 37.19 -37.19 0 0 0 2124 38.98 2104 37.11 0 0 0
2019-10-15 37.19 37.19 -37.19 0 0 0 2042 38.98 2204 37.3 0 0 0
2019-10-14 37.19 37.19 -0.08 37.11 38 37.11 2000 38.99 1904 37.2 110 4127 2
2019-10-13 37.19 37.19 -37.19 0 0 0 2000 38.99 1622 38 0 0 0
2019-10-10 37.19 37.19 -37.19 0 0 0 2000 40.9 1300 35.05 0 0 0
2019-10-09 37.19 37.19 -37.19 0 0 0 42 39.98 23008 37.6 0 0 0
2019-10-08 37.19 37.19 0.41 37.6 37.6 37.6 42 39.98 22908 37.6 5 188 1
2019-10-07 37.19 37.19 0.41 37.6 37.6 37.6 1542 39.95 17913 37.6 3 113 1
2019-10-03 37.19 37.19 0.31 37.5 37.5 37.5 1542 39.95 17836 37.26 10 375 1
2019-10-02 37.19 37.19 1.81 39 39 39 1542 39.97 17336 37.51 77 3003 1
2019-10-01 37.19 37.19 -37.19 0 0 0 1542 39.99 17336 37.51 0 0 0
2019-09-30 37.19 37.19 -37.19 0 0 0 1500 40 17261 37.25 0 0 0
2019-09-29 37.19 37.19 1.81 39 39 37.11 2414 39.48 17376 37.25 162 6233 4
2019-09-26 37.11 37.19 0 37.11 37.2 37.11 1649 38.99 17106 37.11 1200 44631 3
2019-09-25 37.11 37.11 0.04 37.15 37.15 37.15 1769 38.49 17266 37.11 500 18575 1
2019-09-24 37.14 37.11 -0.03 37.11 37.11 37.11 1769 38.49 17206 37.11 2626 97451 8
2019-09-22 38.49 37.14 -1.38 37.11 37.2 37.11 1692 38.5 20322 37.11 1500 55710 5
2019-09-18 38.49 38.49 -38.49 0 0 0 1582 39 21472 37.11 0 0 0
2019-09-17 38.49 38.49 -38.49 0 0 0 1614 39 21472 37.1 0 0 0
2019-09-15 38.49 38.49 0.01 38.5 38.5 38.5 1724 39 19982 37 100 3850 2
2019-09-12 38.49 38.49 -38.49 0 0 0 1642 40 19982 37 0 0 0
2019-09-11 38.49 38.49 -38.49 0 0 0 1719 40 19982 37 0 0 0
2019-09-10 38.49 38.49 -38.49 0 0 0 219 40.64 19982 37 0 0 0
2019-09-09 38.49 38.49 -38.49 0 0 0 219 40.49 19982 37 0 0 0
2019-09-08 38 38.49 0.5 38.5 38.5 38.25 142 40.67 19982 38 21000 808376 7
2019-09-05 37.01 38 0.99 38 38 38 145 40.67 34302 37 20400 775200 9
2019-08-25 37.02 37.02 1 38.02 38.02 38.02 1032 40.65 31178 38 562 21367 1
2019-08-22 37.02 37.02 0.23 37.25 37.25 37.25 1032 40.65 18988 37.15 175 6519 1
2019-08-21 37.02 37.02 -37.02 0 0 0 1207 39 18775 37.15 0 0 0
2019-08-20 37.02 37.02 -37.02 0 0 0 1032 40.63 18775 37.15 0 0 0
2019-08-19 37.02 37.02 0.13 37.15 37.15 37 1032 40.63 18775 37.15 790 29240 5
2019-08-18 37.02 37.02 -37.02 0 0 0 1332 40.67 19115 37.02 0 0 0
2019-08-15 37.02 37.02 -37.02 0 0 0 1332 40.67 19115 37.02 0 0 0
2019-08-15 37.02 37.02 -37.02 0 0 0 1332 40.67 19115 37.02 0 0 0
2019-08-15 37.02 37.02 -37.02 0 0 0 1332 40.67 19115 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-08 37.02 37.02 -37.02 0 0 0 282 39.99 19016 37.02 0 0 0
2019-08-07 37.02 37.02 -37.02 0 0 0 283 39.93 19115 37.02 0 0 0
2019-08-06 37.02 37.02 -37.02 0 0 0 283 39.88 19115 37.02 0 0 0
2019-08-05 37.02 37.02 -37.02 0 0 0 283 39.92 19236 37.02 0 0 0
2019-08-04 37.02 37.02 -37.02 0 0 0 283 39.96 19331 37.02 0 0 0
2019-08-01 36.67 37.02 0.35 37.02 37.2 37 283 39.98 19736 37.02 3082 114087 5
2019-08-01 36.67 37.02 0.35 37.02 37.2 37 283 39.98 19736 37.02 3082 114087 5
2019-08-01 36.67 37.02 0.35 37.02 37.2 37 283 39.98 19736 37.02 3082 114087 5
2019-07-25 36.67 36.67 0.38 37.05 37.05 37.05 33 40.28 7201 37.05 157 5817 1
2019-07-24 36.67 36.67 -36.67 0 0 0 33 40.3 7358 37.05 0 0 0
2019-07-22 36.67 36.67 -36.67 0 0 0 33 40.26 7358 36.68 0 0 0
2019-07-21 36.69 36.67 -0.02 36.67 36.7 36.67 32 40.28 7358 36.68 4653 170627 4
2019-07-18 36.69 36.69 -36.69 0 0 0 32 40.32 11811 36.7 0 0 0
2019-07-18 36.69 36.69 -36.69 0 0 0 32 40.32 11811 36.7 0 0 0
2019-07-18 36.69 36.69 -36.69 0 0 0 32 40.32 11811 36.7 0 0 0
2019-06-27 39 39 -0.49 38.51 38.51 38.51 5250 40.98 2311 38.51 10 385 1
2019-06-27 39 39 -0.49 38.51 38.51 38.51 5250 40.98 2311 38.51 10 385 1
2019-06-24 39 39 -39 0 0 0 5604 41 2430 38.55 0 0 0
2019-06-23 39 39 -0.49 38.51 39.03 38.51 5104 41.98 2875 38.51 200 7751 4
2019-06-20 39 39 -39 0 0 0 5124 41 2990 39.03 0 0 0
2019-06-20 39 39 -39 0 0 0 5124 41 2990 39.03 0 0 0
2019-06-20 39 39 -39 0 0 0 5124 41 2990 39.03 0 0 0
2019-06-13 39 39 -39 0 0 0 124 41 2722 39.03 0 0 0
2019-06-12 39 39 -39 0 0 0 32 42.89 2635 39.03 0 0 0
2019-06-11 39 39 -39 0 0 0 32 42.89 2635 39.03 0 0 0
2019-06-10 39 39 -39 0 0 0 32 42.89 2535 38.51 0 0 0
2019-06-09 39 39 -39 0 0 0 32 42.89 2537 38.5 0 0 0
2019-06-03 0 39 0 0 0 0 32 42.89 2537 38.5 0 0 0
2019-06-02 39 39 -39 0 0 0 32 42.89 2537 38.5 0 0 0
2019-05-30 39 39 -39 0 0 0 0 0 2383 38.1 0 0 0
2019-05-23 39 39 -39 0 0 0 32 42.89 2554 38.1 0 0 0
2019-05-22 39 39 -39 0 0 0 32 42.89 2554 38.1 0 0 0
2019-05-21 39 39 -39 0 0 0 64 41.99 2554 38.1 0 0 0
2019-05-20 39 39 -39 0 0 0 64 41.99 2441 38.1 0 0 0
2019-05-19 39 39 -39 0 0 0 32 42.87 2441 38.1 0 0 0
2019-05-16 39 39 -0.9 38.1 38.1 38 39 41.99 2441 38.1 553 21039 4
2019-05-15 39 39 0 39 39 39 30 42.89 456 38 34 1326 1
2019-05-14 39 39 -1 38 38.03 38 30 42.89 556 39 134 5093 3
2019-05-13 39 39 -39 0 0 0 30 42.89 690 39 0 0 0
2019-05-12 41.02 39 -2.02 39 39.01 39 28 45.09 565 38.01 1920 74885 3
2019-05-09 45.57 41.02 -4.55 41.02 41.02 41.02 743 45.44 0 0 3115 127777 6
2019-05-06 45.57 45.57 -45.57 0 0 0 1792 45.5 60 41.15 0 0 0
2019-05-05 45.57 45.57 -45.57 0 0 0 792 45.95 60 41.15 0 0 0
2019-05-02 45.57 45.57 -45.57 0 0 0 1073 47 185 42.01 0 0 0
2019-04-30 44.38 45.57 2.01 46.39 46.39 44 640 47.95 3187 41.63 1050 47848 5
2019-04-24 44.38 44.38 0 44.38 48.74 44.11 904 45.5 3184 41.12 616 27601 4
2019-04-23 41.5 44.38 3.5 45 45.65 42.4 0 0 4216 42.51 3084 136874 23
2019-04-22 41.5 41.5 0.97 42.47 42.47 41.5 627 43.09 4134 40.01 694 29253 5
2019-04-21 41.1 41.5 0.4 41.5 41.5 41.5 1271 41 4134 40.01 813 33740 1
2019-04-18 40.93 41.1 0.17 41.1 41.1 41.1 1084 42 4947 41 1000 41100 1
2019-04-17 40 40.93 1 41 41 40.9 1334 42 6447 41 1487 60864 4
2019-04-16 40 40 0 40 40 40 2134 40.99 6434 40 49 1960 2
2019-04-15 40 40 0 40 40 40 1634 41.87 6483 40 72 2880 2
2019-04-14 40 40 -40 0 0 0 1934 41.87 1555 39.71 0 0 0
2019-04-11 40 40 0 40 40 40 1804 41.87 1555 39.71 213 8520 2
2019-04-10 40 40 -40 0 0 0 1579 41.87 1590 39.71 0 0 0
2019-04-03 40.57 40.6 0.03 40.6 40.6 40.2 804 42.47 1500 39.71 70530 2863317 8
2019-04-02 40.57 40.57 -0.43 40.14 40.14 40.14 702 42.44 2057 40.14 225 9032 1
2019-04-01 40.57 40.57 -40.57 0 0 0 702 42.48 2282 40.14 0 0 0
2019-03-27 40.61 40.61 -40.61 0 0 0 1453 42 2650 40.14 0 0 0
2019-03-26 41 40.61 -0.6 40.4 40.7 40.4 1227 42 2650 40.14 133496 5421464 102
2019-03-25 41 41 -0.35 40.65 40.65 40.65 1027 42.89 5134 40.7 500 20325 1
2019-03-24 41 41 -41 0 0 0 1027 42.49 3634 40.65 0 0 0
2019-03-21 41 41 -41 0 0 0 997 42.97 3634 40.65 0 0 0
2019-03-20 41 41 -41 0 0 0 1034 41.99 4234 40.65 0 0 0
2019-03-19 41 41 -41 0 0 0 1027 42.95 4234 40.65 0 0 0
2019-03-14 40.6 41 0.4 41 41 41 318 43.73 2134 40.01 7000 287000 3
2019-03-11 40.6 40.6 -40.6 0 0 0 1859 42.41 4948 40.6 0 0 0
2019-03-10 40.6 40.6 -40.6 0 0 0 1859 42.41 5908 40.6 0 0 0
2019-02-27 40.5 41.01 0.5 41 41.02 41 1909 42.92 3100 40.65 1348 55278 5
2019-02-25 40.5 40.5 -40.5 0 0 0 1884 42.92 4223 40.6 0 0 0
2019-02-17 40.2 40.2 -40.2 0 0 0 1884 42.9 3600 40.5 0 0 0
2019-02-14 40.2 40.2 -40.2 0 0 0 1884 42.9 3687 40.53 0 0 0
2019-01-10 41.5 41.5 -41.5 0 0 0 1227 43 1067 40.02 0 0 0
2018-12-30 41.05 41.5 0.46 41.51 41.51 41.5 1676 42.99 38454 41.5 915 37976 2
2018-12-27 41.05 41.05 0.45 41.5 41.5 41.5 2161 42.99 39069 41.5 9 374 1
2018-12-26 41.05 41.05 -41.05 0 0 0 1361 42.99 34078 41.1 0 0 0
2018-12-25 0 41.05 0 0 0 0 1361 42.99 34078 41.1 0 0 0
2018-12-24 41.05 41.05 0.05 41.1 41.1 41.1 1361 42.99 34078 41.1 500 20550 1
2018-11-14 40.51 40.51 -40.51 0 0 0 568 43 31096 40.53 0 0 0
2018-11-13 40.51 40.51 0.49 41 41.6 41 744 43 31096 40.52 400 16625 3
2018-11-12 40.51 40.51 -40.51 0 0 0 904 44 41496 41.6 0 0 0
2018-11-11 40.51 40.51 -40.51 0 0 0 904 43.99 41296 41.6 0 0 0
2018-11-01 40.51 40.51 -40.51 0 0 0 128 44.49 25693 40.5 0 0 0
2018-10-31 42.26 40.51 -1.75 40.51 40.52 40.5 982 43 25659 40.5 793 32124 3
2018-10-30 42.26 42.26 -1.76 40.5 40.5 40.5 806 43 25705 40.5 27 1094 1
2018-10-29 42.26 42.26 -42.26 0 0 0 806 43 25732 40.5 0 0 0
2018-10-28 42.26 42.26 0.24 42.5 42.5 40.5 406 43 25732 40.5 327 13844 2
2018-10-25 42.26 42.26 -42.26 0 0 0 228 44 25259 40.5 0 0 0
2018-10-24 43.31 42.26 -0.81 42.5 42.5 40.5 1071 43.99 25224 40.5 973 41116 8
2018-10-23 43.15 43.31 -0.15 43 43.5 43 1256 44 25284 42.5 4334 187690 27
2018-10-22 43.15 43.15 -0.15 43 43 43 1706 44 25316 42.5 300 12900 4
2018-10-21 43.15 43.15 -0.65 42.5 42.5 42.5 1378 44 25316 42.5 100 4250 1
2018-10-18 42.5 43.15 1.25 43.75 43.75 43 950 43.95 25416 40.6 730 31503 12
2018-10-17 42.5 42.5 0.5 43 43 43 1050 43.75 6204 40.52 300 12900 3
2018-10-16 40 42.5 2.5 42.5 43.75 41 650 43.95 26585 40.52 900 38247 13
2018-10-15 40 40 -40 0 0 0 450 44 46585 40.52 0 0 0
2018-10-14 40 40 0 40 40.02 40 0 0 46125 40.51 10300 412012 5
2018-10-11 41.3 40 -1.3 40 40 40 707 44.68 520 40.01 3289 131560 1
2018-10-10 41.3 41.3 -0.2 41.1 41.1 41.1 707 44.68 348 42.01 100 4110 1
2018-10-09 42 41.3 -0.75 41.25 42 41.25 200 44.69 270 41.1 11393 470524 4
2018-10-08 44.71 42 -2.71 42 42.25 41.5 1200 44.69 170 41.1 10502 441095 6
2018-10-02 44.95 44.95 -44.95 0 0 0 526 45.49 483 44.13 0 0 0
2018-10-01 44.95 44.95 0.51 45.46 45.46 44 433 45.49 117 40.53 659 29221 6
2018-09-30 44.95 44.95 -44.95 0 0 0 700 45 32 40.5 0 0 0
2018-09-13 45.88 45.88 -0.38 45.5 45.5 45.12 9416 46.5 1934 45.1 182 8215 3
2018-09-12 46 45.88 -0.1 45.9 45.9 45.51 9416 46.89 1796 45.1 18285 838961 10
2018-09-10 46 46 0.2 46.2 46.2 46.19 26796 46.5 1696 45.1 500 23100 2
2018-09-09 45.52 46 0.48 46 46 45.95 26343 47 1719 45.1 11525 530147 9
2018-09-06 45.48 45.52 0.07 45.55 45.9 45.16 793 45.9 1719 45.1 4132 188091 7
2018-09-05 45.48 45.48 -0.37 45.11 45.11 45.11 1233 45.9 1719 45.1 200 9022 2
2018-09-04 45.93 45.48 -0.43 45.5 45.5 45.11 3732 49.49 2171 45.1 1385 62988 6
2018-09-03 45.54 45.93 0.46 46 46 45.56 4132 47 1719 45.1 12220 561321 13
2018-09-02 45.14 45.54 0.4 45.54 45.54 45.5 3726 47 2039 45.53 3700 168494 3
2018-08-30 45.51 45.14 -0.31 45.2 45.2 45.03 900 47 1439 45.15 1331 60088 4
2018-08-29 45.01 45.51 0.49 45.5 45.56 45.5 1077 47 1571 45 3200 145640 3
2018-08-28 45.01 45.01 0.49 45.5 45.5 45 1077 47 1771 45.55 400 18100 2
2018-08-27 45.01 45.01 -45.01 0 0 0 1077 47 1371 44.21 0 0 0
2018-08-26 45.01 45.01 0 45.01 45.01 45.01 1077 47 1343 44.2 100 4501 1
2018-08-19 45.01 45.01 0 45.01 45.01 45.01 934 47 1430 44.21 4200 189042 1
2018-08-15 45.01 45.01 0 45.01 45.01 45.01 1275 47 2430 44.25 1100 49511 2
2018-08-12 45.88 45.19 -0.48 45.4 45.4 45.01 1275 47 5430 44.21 2300 103934 5
2018-08-02 45.68 46 0.32 46 46 46 2862 46.5 1888 44.21 6400 294400 6
2018-08-01 45.68 45.68 -0.67 45.01 45.01 45.01 2862 46.5 3343 45 194 8732 1
2018-07-31 45.68 45.68 -45.68 0 0 0 2628 47 800 44 0 0 0
2018-07-30 45.75 45.68 0.25 46 46 45 2362 46.5 999 44 43105 1968993 37
2018-07-29 45.75 45.75 -45.75 0 0 0 817 47 1084 44 0 0 0
2018-07-24 45.75 45.75 -1.74 44.01 44.01 44.01 817 47 1003 44.01 84 3697 1
2018-07-15 46.99 47 0.01 47 47 46.99 810 47.47 407 45.71 2150 101049 3
2018-07-12 46.99 46.99 0.01 47 47 46.98 810 47.46 407 45.71 3300 155070 3
2018-07-09 45.03 45.39 0.47 45.5 45.5 45.02 1200 46.75 394 45.56 1487 67498 6
2018-07-08 45 45.03 0.01 45.01 45.1 44.01 1200 46.75 566 45.02 7461 335963 15
2018-07-05 45 45 0.75 45.75 45.75 45.75 900 46.75 141 43.26 100 4575 1
2018-07-03 45.05 45.06 -0.05 45 45.77 45 825 46.75 113 43.11 3200 144198 6
2018-07-02 44.94 45.05 0.09 45.03 45.05 45.03 825 46.75 1466 45.05 926 41714 3
2018-06-28 45.75 44.94 -0.74 45.01 45.01 44.01 1290 46.75 892 45 1106 49708 7
2018-06-27 45.75 45.75 1 46.75 46.75 46.75 1441 46.75 1439 44.02 515 24076 1
2018-06-26 45.75 45.75 -45.75 0 0 0 2412 46.73 548 43.02 0 0 0
2018-06-25 45.75 45.75 -45.75 0 0 0 2412 46.75 688 43.13 0 0 0
2018-06-21 45.68 45.75 0.07 45.75 45.75 45.75 1086 47 306 43.11 6200 283650 6
2018-06-20 45.75 45.68 0 45.75 45.75 44 1561 47.48 50 41.31 11781 538154 21
2018-06-19 45.75 45.75 0 45.75 45.76 45.75 1233 47.49 231 44.61 5050 231048 6
2018-06-14 45.79 45.75 -0.04 45.75 45.75 45.75 933 47.49 231 44.61 2130 97448 2
2018-06-13 45.79 45.79 -45.79 0 0 0 933 47.49 581 44.61 0 0 0
2018-05-31 45.8 45.77 -0.3 45.5 46.1 45.5 10100 49.99 858 45.03 1000 45770 3
2018-05-30 47.4 45.8 -1.4 46 47.67 45.02 1247 47.66 1157 45.02 2938 134563 8
2018-05-29 47.4 47.4 -2.38 45.02 45.03 45.02 3576 47.99 250 45.02 400 18009 3
2018-05-28 49.88 47.4 -4.96 44.92 47.6 44.92 4561 48.89 113 44.92 5635 267090 8
2018-05-23 45.77 49.88 4.13 49.9 49.9 49.79 462 49.9 1473 46.04 862 43000 4
2018-05-22 45.72 45.77 0.03 45.75 46 45.75 205 47.89 1550 45.51 3500 160210 10
2018-05-21 45.72 45.72 2.28 48 48 44.61 2133 48.89 2564 45.61 364 17183 5
2018-05-20 45.72 45.72 2.28 48 48 44.5 326 48 1459 44.61 397 18282 6
2018-05-17 47.97 45.72 -2.97 45 47.9 45 4553 48 243 45 2419 110593 21
2018-05-16 47.97 47.97 -1.71 46.26 46.26 46.26 4553 48 283 45.01 235 10871 1
2018-05-15 47.97 47.97 -1.97 46 46 46 4253 49.99 358 45.04 135 6210 1
2018-05-14 47.97 47.97 -0.97 47 47 47 4253 49.99 283 45.02 255 11985 2
2018-05-13 47.97 47.97 -0.97 47 47 47 4247 50 319 46.22 600 28200 3
2018-04-30 49.93 49.93 -1.6 48.33 48.5 48.3 755 52.89 1174 48.23 390 18869 4
2018-04-29 49.93 49.93 -49.93 0 0 0 1567 52.76 1650 48.53 0 0 0
2018-04-26 49.93 49.93 -49.93 0 0 0 1543 52.76 1650 48.53 0 0 0
2018-03-18 51.03 49.71 -2.31 48.72 51.5 48.72 2525 52 4398 48.72 6549 325535 24
2018-03-15 49.77 51.03 2.23 52 52 47 2151 52 3030 48.11 5561 283787 32
2018-03-14 50.56 49.77 -2.31 48.25 50.01 48.25 5405 50.94 1412 48.11 4284 213215 11
2018-03-13 52.26 50.56 -1.26 51 52.5 48.5 2425 53.9 4037 50 17880 904064 16
2018-03-12 53.53 52.26 -3.53 50 54.9 50 3116 55 681 50 5796 302916 21
2018-03-11 53.53 53.53 -3.33 50.2 50.2 50.2 3216 54.9 271 50.5 50 2510 1
2018-03-08 54.12 53.53 -0.62 53.5 54.1 53.5 3386 55 183 50 3855 206353 13
2018-03-07 51.77 54.12 1.73 53.5 55 52 1566 53.5 464 50 5272 285340 24
2018-03-06 53.78 51.77 -1.78 52 52.17 51 2766 55.34 388 49.51 5590 289420 20
2018-03-05 52.51 53.78 0.5 53.01 54.94 52.45 4108 54.37 542 52.16 6692 359914 25
2018-03-04 50.4 52.51 2.6 53 53.9 50 3749 53 493 48.62 10750 564462 36
2018-03-01 46.96 50.4 2.04 49 51.37 46.99 2104 51.34 485 48.01 25547 1287696 61
2018-02-28 49.12 46.96 -2.41 46.71 47.01 46.7 17125 49.9 823 46.2 5130 240914 18
2018-02-27 47.04 49.14 1.96 49 51.59 47 19674 49 9211 48.5 56366 2769961 92
2018-02-26 46.96 47.04 0.04 47 47.6 46.99 16536 47 880 46 15740 740470 46
2018-02-25 44.71 46.96 2.29 47 47.1 45.3 14177 47.07 1431 45.12 20068 942394 28
2018-02-22 42.78 44.71 3.22 46 46 43 13488 46 3974 41.51 43897 1962829 95
2018-02-21 42.65 42.78 0.35 43 43 42 6401 43.49 7144 42.01 34556 1478416 35
2018-02-20 42.19 42.65 -0.07 42.12 43 42.12 4355 43.49 8244 42.01 8271 352777 23
2018-02-19 41.62 42.19 0.38 42 43 41.75 3355 43 4578 41.08 32596 1375251 64
2018-02-18 41.7 41.62 0.09 41.79 42 40.9 5968 41.8 5428 41 2610 108623 12
2018-02-15 40.29 41.7 1.21 41.5 43.49 40 5382 42.5 5322 40 11920 497107 39
2018-02-14 42.07 40.29 -2.07 40 41.45 40 8280 41.5 2132 40 3300 132958 11
2018-02-13 41.4 42.07 0.1 41.5 43 40.01 2877 43 2840 41.02 22821 960054 42
2018-02-12 39.74 41.4 1.96 41.7 42 40.5 4153 41.55 2385 40.2 21220 878450 32
2018-02-11 39.93 39.74 1.07 41 41 39 4235 41.88 2204 39.13 16995 675408 39
2018-02-08 39.56 39.93 0.44 40 40 39.01 4417 40.99 3081 39.02 1887 75354 8
2018-02-07 38.38 39.56 1.62 40 40 38.5 4468 41 3602 39 9667 382428 39
2018-02-06 39.07 38.38 -0.57 38.5 38.5 38.01 5235 40 785 38.3 5512 211562 18
2018-02-05 39.53 39.07 -0.53 39 39.49 38.99 5735 40 2285 38.12 2142 83684 18
2018-02-04 39.53 39.53 -0.52 39.01 39.51 39.01 5235 40 473 36.2 289 11381 4
2018-02-01 40.39 39.53 -0.89 39.5 39.6 39.5 4309 40.95 580 39.2 861 34035 6
2018-01-31 40.6 40.39 -0.25 40.35 40.4 40.35 3475 40.5 405 38.59 1250 50490 5
2018-01-30 40.6 40.6 -0.6 40 40.5 39.31 9171 40.5 2552 39.5 342 13612 3
2018-01-29 40.6 40.6 -1.09 39.51 40 39.51 8346 41.49 2215 39.25 283 11279 2
2018-01-28 41.39 40.6 -0.89 40.5 41.49 40.5 8696 41.49 2215 39.5 2525 102507 14
2018-01-24 40.09 41.39 -0.09 40 41.75 40 4911 41.25 3670 39.15 1150 47601 6
2018-01-23 38.95 40.09 1.05 40 41.75 39.88 5367 41.75 3765 39 7963 319257 18
2018-01-22 40.62 38.95 -1.96 38.66 39.45 38.66 10085 39.88 3168 38.51 910 35443 7
2018-01-21 40.62 40.62 -0.62 40 40 39.56 9780 40 3266 38.66 600 23796 7
2018-01-18 40.62 40.62 -1.1 39.52 40.5 39.52 9917 40.88 3451 39.55 517 20726 3
2018-01-17 40.4 40.62 0.49 40.89 41 39.3 10219 40.9 3051 39.35 1042 42323 9
2018-01-16 40 40.4 0 40 41 40 10167 41.15 3078 39.03 4843 195643 21
2018-01-15 40 40 -0.6 39.4 39.4 39.3 4317 40.97 2728 38.08 300 11800 3
2018-01-14 40 40 -1 39 39 39 3217 40.97 2728 38.08 334 13026 1
2018-01-11 40 40 -40 0 0 0 3000 40.95 2728 38.02 0 0 0
2018-01-10 39.45 40 0.55 40 40 39.98 3347 40.89 2728 38.27 1530 61195 8
2018-01-09 39.02 39.45 0.97 39.99 39.99 39 2803 40 2595 37.2 1350 53264 10
2018-01-08 37.46 39.02 1.54 39 39.99 37.5 34123 40.95 1655 37.2 2950 115117 29
2018-01-04 37.46 37.46 -37.46 0 0 0 1220 40.46 1693 37.2 0 0 0
2018-01-03 39 37.46 1 40 40 37.05 35293 39.99 570 36.03 3787 141871 16
2018-01-02 39 39 0 39 39 39 3791 40.99 605 38.26 300 11700 2
2017-12-31 38.91 39 0.09 39 39 39 34261 40.99 555 38.26 550 21450 2
2017-12-28 38.91 38.91 -38.91 0 0 0 37934 39.88 1105 39 0 0 0
2017-12-27 39.54 38.91 -0.72 38.82 39.01 38.77 39024 39.88 1705 38.75 4557 177319 14
2017-12-26 41 39.54 -1.78 39.22 39.7 39.22 8494 39.88 880 39 3879 153364 12
2017-12-25 40.59 41 0.41 41 41 41 5699 41.5 1292 39.2 519 21279 1
2017-12-19 39.97 40.03 0.08 40.05 40.49 39.15 11690 40.49 640 39.21 8052 322290 20
2017-12-18 40.13 39.97 -0.13 40 40.01 39.06 10622 41.38 480 39 1040 41569 10
2017-12-17 41.66 40.13 -1.66 40 41.49 40 9289 41.5 480 39 1540 61794 8
2017-12-14 39.71 41.66 0.3 40.01 42 40.01 6280 41.99 623 39 12041 501598 36
2017-12-13 40.39 39.71 2.11 42.5 42.5 38.14 4378 42.5 379 38.02 26044 1034212 54
2017-12-12 41.78 40.39 -1.76 40.02 42.25 40 6996 42 5093 40.01 8755 353577 24
2017-12-11 39.77 41.78 2.23 42 42.1 40.8 5446 42.23 1395 40.01 65349 2730169 71
2017-12-10 37.27 39.77 3.72 40.99 40.99 37.54 0 0 4501 40.13 49271 1959650 127
2017-12-07 36.64 37.27 0.36 37 37.6 37 2063 37.75 2994 35.6 11844 441410 37
2017-12-06 33.85 36.64 3.38 37.23 37.23 34 0 0 3868 35.51 38353 1405272 94
2017-12-05 32.57 33.85 1.93 34.5 34.5 32.97 644 34.78 4023 33 18914 640171 67
2017-12-04 32.81 32.57 -0.41 32.4 32.97 32.2 5170 32.97 2728 32.3 1218 39675 7
2017-12-03 32.89 32.81 -0.39 32.5 33 32.5 4553 32.97 1236 32.5 1350 44289 6
2017-11-29 32.42 32.89 -0.24 32.18 33 32.18 2250 33 583 32 6046 198835 15
2017-11-27 32.01 32 0.05 32.06 32.06 32 9334 32.75 1710 31.7 3950 126412 9
2017-11-26 32.11 32.01 -0.11 32 32.1 32 7794 32.75 2365 32 18850 603307 35
2017-11-23 32.08 32.11 0.03 32.11 32.11 32.1 4680 33 2090 32 692 22219 5
2017-11-22 32.08 32.08 0.02 32.1 32.1 32.1 5687 33 2090 32 100 3210 1
2017-11-21 32.01 32.08 0.09 32.1 32.1 32.05 5687 33 1590 32 568 18224 3
2017-11-20 32.21 32.01 -0.2 32.01 32.01 32.01 4187 33.25 1276 31.11 500 16005 1
2017-11-19 32.13 32.21 -0.13 32 32.3 32 4037 33.47 1575 31.11 1370 44131 5
2017-11-16 32.17 32.13 0.13 32.3 32.3 32 3297 33.5 1075 30.3 2085 66983 5
2017-11-15 32.09 32.17 -0.09 32 32.26 32 2422 33.5 233 31 2300 73996 8
2017-11-14 32.92 32.09 -0.72 32.2 32.25 32 7691 33.5 575 31.53 3900 125136 11
2017-11-13 32.92 32.92 0.26 33.18 33.18 33.18 10109 33 1795 32.41 300 9954 1
2017-11-12 32.92 32.92 -0.42 32.5 32.5 32.5 8823 33.79 525 32.03 300 9750 1
2017-11-09 33.44 32.92 -1.12 32.32 33 32.32 6323 34 525 32.12 2450 80663 10
2017-11-08 33.5 33.44 -1.4 32.1 33.5 32.1 7008 33.5 1196 32.1 1908 63809 7
2017-11-07 32.21 32.83 1.29 33.5 33.5 32.5 5595 33.5 906 32.02 8072 265033 31
2017-11-06 32.29 32.21 -0.29 32 32.4 32 6154 33.25 1190 30.22 5150 165898 10
2017-11-05 32.4 32.29 -0.39 32.01 33 32.01 6069 33.25 900 30.5 3800 122708 5
2017-11-02 32.4 32.4 -0.36 32.04 32.04 32.04 5737 33.25 400 31.01 30 961 1
2017-11-01 33 32.4 -1 32 33.07 32 5645 33.25 2143 32 26620 862476 43
2017-10-31 32.97 33 0.03 33 33.05 33 4649 33.33 7942 32.26 4398 145136 10
2017-10-30 32.09 32.97 0.91 33 33 32.66 5835 33.33 4514 32.01 7409 244252 15
2017-10-29 32.06 32.09 0.42 32.48 32.48 32 7070 32.9 4481 32.01 2838 91073 7
2017-10-26 32 32.06 0.06 32.06 32.06 32.06 6181 33 3472 31.76 1000 32060 1
2017-10-25 32.05 32 -0.05 32 32.01 32 2906 33.3 3072 31.76 2387 76389 9
2017-10-24 34.98 32.05 -2.98 32 32.2 32 4441 32.95 2000 31.5 7659 245480 28
2017-10-23 34.92 34.98 0.28 35.2 35.2 34.5 3240 35.35 496 32.17 10090 352910 24
2017-10-22 34.85 34.92 -0.83 34.02 35.55 34.02 4521 35.87 2319 33.55 12825 447804 16
2017-10-19 34.14 34.85 0.85 34.99 35 34 5823 34.98 2046 33.31 30735 1071162 34
2017-10-18 34.75 34.14 -0.72 34.03 35.38 34 6183 34.94 1248 33.36 38697 1320980 52
2017-10-17 33.56 34.75 1.74 35.3 35.93 33.05 2790 35.5 1313 33.36 57544 1999409 93
2017-10-16 34.98 33.56 -1.86 33.12 35 33.12 3920 35.5 1136 33 53924 1809937 83
2017-10-15 34.5 34.98 0.48 34.98 35.28 34.85 2700 35 3248 34.13 9303 325410 28
2017-10-12 34.06 34.5 -0.23 33.83 35 33.71 2666 35 3281 33.7 18385 634327 43
2017-10-11 33.93 34.06 0.58 34.51 35.4 33.33 2190 35 4611 33.7 14275 486199 42
2017-10-10 33.3 33.93 0.3 33.6 34.4 33.6 2098 34.39 2278 33.33 12785 433743 22
2017-10-09 33.35 33.3 -0.29 33.06 33.72 33.01 1046 34.43 1471 33 6706 223296 21
2017-10-02 33.29 32.86 -0.29 33 33.3 32.5 587 33.93 1033 32.2 17468 574073 36
2017-10-01 34.06 33.29 -1.06 33 34 33 1670 34.98 1038 33 20207 672597 46
2017-09-27 34.54 34.52 -0.04 34.5 35 34.11 2677 34.99 2761 33.82 3700 127726 13
2017-09-26 35 34.54 -0.65 34.35 35 34.35 3102 35 1632 33.77 2337 80713 12
2017-09-25 34.93 35 0.07 35 35 34.99 2827 35.96 1012 33.77 1500 52497 6
2017-09-24 34.94 34.93 -0.37 34.57 35.2 34.57 2142 35.43 2002 33.77 885 30913 4
2017-09-20 33.69 34.94 0.65 34.34 35.79 34.34 2254 35.78 1804 33.77 578 20194 6
2017-09-19 33.85 33.69 0.54 34.39 34.5 32.07 2281 35.89 3539 33.77 10155 342087 27
2017-09-18 33.99 33.85 -0.24 33.75 34 33.72 1136 36.89 1784 33.75 3288 111288 5
2017-09-17 33.99 33.99 0 33.99 34.34 33.8 1936 35.37 1684 33.67 1422 48333 6
2017-09-14 34.06 33.99 -0.06 34 34.05 33.27 1936 35.37 1974 32.59 11100 377251 22
2017-09-13 34.13 34.06 -0.13 34 34.1 34 2820 35 2428 33.6 6450 219718 12
2017-09-12 34.78 34.13 -0.66 34.12 34.7 34 3020 35.56 1585 33.6 24811 846837 67
2017-09-11 35.09 34.78 -0.09 35 35.05 34.5 3018 36 2733 34.7 9981 347184 18
2017-09-10 35.91 35.09 -0.91 35 36 34.99 2544 36.9 3046 34.5 20645 724334 33
2017-09-07 35 35.91 0.63 35.63 36.6 35 1125 36.9 1706 35.04 9829 352999 39
2017-09-06 33.69 35 1.31 35 35 35 406 35.4 1632 33.27 4567 159845 18
2017-09-05 33.53 33.69 0.97 34.5 34.5 33.2 861 35.61 1692 33.22 3507 118151 11
2017-08-30 33.53 33.53 -33.53 0 0 0 800 35.97 1232 33.01 0 0 0
2017-08-29 33.53 33.53 -33.53 0 0 0 300 35.99 1494 33.01 0 0 0
2017-08-28 35 33.53 -1.48 33.52 33.65 33.52 1711 35.99 987 33.05 1117 37459 8
2017-08-27 34 35 1 35 35 35 1711 35.99 4747 33.05 1190 41650 7
2017-08-24 35.03 34 -1.03 34 34.04 34 2179 35.4 4737 33.03 7400 251606 18
2017-08-22 35.39 35.39 -1.38 34.01 34.01 34.01 3702 35.46 5161 33.01 22 748 1
2017-08-21 35.08 35.39 0.39 35.47 35.88 35 2529 35.48 4915 34 6417 227074 14
2017-08-20 35.1 35.08 0.01 35.11 35.2 35 6429 35.88 6040 34.11 5691 199666 17
2017-08-17 35.59 35.1 -0.49 35.1 35.1 35.06 3037 36 727 35.1 627 22007 6
2017-08-16 36.68 35.59 -1.67 35.01 37 35 6682 36.98 620 35 20152 717252 42
2017-08-13 37.83 37.19 -0.8 37.03 38 37 1869 39 805 36.65 8996 334574 24
2017-08-10 38.23 37.83 -0.7 37.53 38 37.53 4169 40 572 37.52 1079 40818 6
2017-08-09 38.82 38.23 -0.82 38 39 38 11444 38.98 322 37.61 13530 517262 24
2017-08-08 39 38.82 -0.49 38.51 39 38.5 11728 39.99 322 37.61 4959 192486 18
2017-08-07 38.84 39 0.16 39 39.01 39 7258 40.5 332 38.26 2273 88654 13
2017-08-06 39.62 38.84 -0.62 39 39.16 38.02 15038 39.88 10823 39 9555 371073 26
2017-08-03 38.98 39.62 1.02 40 40.5 39 3078 42 162 39.02 26413 1046495 81
2017-08-02 37 38.98 2.01 39.01 39.7 37.5 7149 39.28 3229 38.03 16400 639261 52
2017-07-27 36.99 37.04 0.26 37.25 37.43 37 5547 37.58 1000 34.5 20277 751036 86
2017-07-26 37.39 36.99 -0.68 36.71 37 36.71 5711 37.58 1250 35 3966 146708 8
2017-07-25 36.62 37.39 0.53 37.15 38.25 37 5163 38.2 1750 35 7694 287682 18
2017-07-24 36.99 36.62 -0.48 36.51 37 36 4769 37.38 1250 35 12457 456179 22
2017-07-17 36.71 36 -0.71 36 36 36 5666 37.48 3000 33.51 4030 145080 12
2017-07-16 36.71 36.71 -0.7 36.01 36.01 36.01 6413 37.38 3500 35.61 10 360 1
2017-07-12 38 38 0.99 38.99 38.99 38.99 3011 38.5 1500 35.45 5 195 1
2017-07-11 38.36 38 -0.36 38 38.01 37.04 2369 38.99 1500 35.51 1676 63692 7
2017-07-10 37.18 38.36 1.72 38.9 38.9 37.99 1859 38.99 2380 35.45 2000 76727 9
2017-07-09 35.98 37.18 1.92 37.9 37.95 36 874 38 3940 36.52 12046 447915 35
2017-07-02 33.01 33.02 0.46 33.47 33.8 33 4774 33.46 3280 30.8 2189 72284 10
2017-06-28 33.09 33.01 -0.08 33.01 33.99 33 5304 33.8 780 30.5 8020 264732 27
2017-06-22 33.47 33.09 -0.47 33 34.28 33 14340 33.9 3210 32.37 1799 59521 8
2017-06-21 33.01 33.47 0.49 33.5 33.5 33.45 11222 34.28 1748 32.3 901 30160 4
2017-06-20 32.98 33.01 0.4 33.38 33.38 32.07 11272 33.5 2680 31.7 16592 547766 31
2017-06-19 32.98 32.98 -0.96 32.02 32.02 32.02 13422 33 3180 31.7 32 1025 1
2017-06-18 31.99 32.98 1.01 33 33.47 32 13672 33 3522 31.7 23945 789730 33
2017-06-15 31.99 31.99 -0.09 31.9 32.2 31.6 9207 32 1836 31.5 3340 106858 12
2017-06-14 31.51 31.99 0.49 32 32.01 31.9 14297 32.32 3536 31.01 7960 254655 11
2017-06-13 30.55 31.51 1.45 32 32 30.51 10778 31.9 4262 30.51 14686 462822 27
2017-06-12 31.27 30.55 -1.02 30.25 30.8 30.25 8280 31.85 3862 30.25 4906 149874 15
2017-06-11 30.18 31.27 0.34 30.52 31.9 30.51 7305 31.49 2846 30.3 14771 461842 39
2017-06-08 30.49 30.18 0.01 30.5 30.6 29.5 6226 30.99 2806 28.52 11572 349192 21
2017-06-07 29.96 30.49 0.52 30.48 30.98 29.75 6476 30.49 3582 29.01 2800 85372 5
2017-06-06 29.54 29.96 0.47 30.01 30.33 29.88 4376 30.5 2582 29.01 15182 454883 28
2017-06-04 29.47 29.04 -0.47 29 29.2 29 4512 29.99 1682 29 4784 138944 13
2017-06-01 29.49 29.47 0.01 29.5 29.5 29 3912 29.99 2696 29.01 5885 173442 14
2017-05-31 29.89 29.49 -0.39 29.5 29.79 29.21 3877 29.97 2546 29.21 7776 229331 17
2017-05-30 29.92 29.89 -0.62 29.3 30 29.3 11283 29.99 1946 29.21 4037 120682 8
2017-05-28 30.47 30.47 -0.81 29.66 29.66 29.66 12613 30.8 5666 29.66 120 3559 1
2017-05-25 29.97 30.47 0.03 30 30.99 30 9613 30.83 1406 29.73 7636 232654 20
2017-05-24 29.51 29.97 0.32 29.83 30 29.83 4544 30.98 2140 29.83 6005 179954 23
2017-05-22 30.32 29.12 -1.32 29 29.4 28.76 3240 30.9 1151 28.52 19770 575688 40
2017-05-21 30.19 30.32 0.76 30.95 31.18 30 1240 31 1805 29.02 17406 527817 45
2017-05-18 31.07 30.19 -1.06 30.01 30.5 29.83 1280 31.4 1805 29.41 8000 241499 12
2017-05-17 31.49 31.07 -0.49 31 31.5 30.68 600 34.55 1413 30.02 31636 982906 52
2017-05-16 28.98 31.49 2.02 31 31.87 29.88 675 31.5 5307 30.3 33240 1046689 93
2017-05-15 28.97 28.98 0.23 29.2 29.2 28.71 4312 29.89 1500 27.01 4230 122570 16
2017-05-14 28.95 28.97 0.05 29 29.01 28.5 3061 29.9 1500 27.01 8012 232134 16
2017-05-11 29.41 28.95 -0.71 28.7 29.4 28.7 3665 29.9 1500 27.01 8471 245261 23
2017-05-10 29.93 29.41 -0.92 29.01 30 29 6791 29.9 1632 29 8139 239336 23
2017-05-04 26.66 26.96 0.84 27.5 27.5 26.6 1627 27.72 39 25.7 7500 202228 11
2017-05-03 27.22 26.66 -0.6 26.62 26.86 26.62 3694 27.72 193 26.66 3644 97165 5
2017-05-02 26.85 27.22 0.26 27.11 28 27.11 3377 27.98 1039 26.62 1519 41347 6
2017-04-30 27.2 26.85 -0.05 27.15 27.15 26.75 3350 28.95 1039 26.62 418 11222 4
2017-04-27 27.46 27.2 -0.81 26.65 27.5 26.65 2876 28.89 1039 26.62 3601 97934 13
2017-04-26 27.15 27.46 0.84 27.99 27.99 27.21 1591 28.89 1259 27.31 6300 172968 10
2017-04-24 27.63 27.15 -0.53 27.1 27.2 27.1 2255 28.89 1339 26.62 1996 54183 8
2017-04-23 27.55 27.63 -0.25 27.3 28.9 27.25 2755 28.8 1800 26.62 4295 118685 16
2017-04-20 27.83 27.55 -0.32 27.51 27.9 27.25 2095 28.95 1707 27.43 19635 540991 30
2017-04-19 28.23 27.83 -0.56 27.67 28 27.67 3795 29.2 2602 27.2 1400 38964 5
2017-04-18 28.67 28.23 -1.17 27.5 29.3 27.5 4315 29.3 2602 27.2 4607 130078 14
2017-04-13 27.52 28.67 1.48 29 29 27.95 4535 29.3 1840 26.63 14117 404674 37
2017-04-12 27.53 27.52 -0.52 27.01 28 27 4666 27.95 1640 26.63 2300 63293 9
2017-04-11 26.96 27.53 1.04 28 28 26.56 2900 28.28 1472 26.63 23560 648575 53
2017-04-10 26.22 26.96 0.78 27 27 26.41 5240 27.38 1272 26.26 17432 469953 40
2017-04-09 26.59 26.22 0.11 26.7 27 26 6842 26.98 374 26.11 18611 487920 41
2017-04-06 26.5 26.59 0.45 26.95 27.25 26.26 8620 27 425 26.13 23805 633035 52
2017-04-05 27.02 26.5 -0.76 26.26 26.9 26.25 12797 26.98 925 26.13 6657 176440 21
2017-04-04 26.65 27.02 0.35 27 27.45 26.75 11317 27.25 1342 26.56 9250 249943 18
2017-04-03 26.58 26.65 0.42 27 27.58 26 7667 27.5 1342 26.01 32191 857897 49
2017-04-02 25.3 26.58 1.55 26.85 27.47 26 2770 27.25 1542 24.02 22635 601684 51
2017-03-30 24.08 25.3 1.92 26 26.01 23.86 47 26.01 3070 23.5 24424 617833 60
2017-03-29 24.61 24.08 -1.05 23.56 25 23.56 7084 25 3144 23.5 30280 729206 54
2017-03-28 24.55 24.61 -0.34 24.21 25 24 6929 24.93 4144 24 20713 509696 49
2017-03-27 24.6 24.55 -0.49 24.11 25 24.11 7202 25.73 3343 24 13694 336136 33
2017-03-26 24.85 24.6 0.05 24.9 25 24.25 5902 25.99 1693 23.5 9921 244037 24
2017-03-23 25.65 24.85 -1.39 24.26 26.01 24.26 7227 24.79 43 23.5 32249 801378 55
2017-03-22 24.61 25.65 1.69 26.3 27.03 24.33 0 0 1393 26.01 78988 2025887 143
2017-03-21 22.48 24.61 2.24 24.72 24.72 23.1 0 0 3147 21.6 86786 2135697 144
2017-03-20 21.42 22.48 1.58 23 23 21.79 277 23 5162 21.61 17525 393908 58
2017-03-19 22.02 21.42 -0.92 21.1 22 21.1 6640 22.65 3276 21.11 26000 557010 45
2017-03-16 21.58 22.02 0.42 22 22.4 21.6 1240 22.65 3335 21.61 6334 139476 22
2017-03-12 20.9 20.66 0.09 20.99 21 20.3 6197 21.19 3740 20.31 4020 83036 10
2017-03-02 19.07 19.58 0.73 19.8 19.8 19.06 5500 19.95 432 19.08 4308 84368 13
2017-03-01 19.15 19.07 -0.15 19 19.25 19 7000 19.95 168 18.51 2750 52445 8
2017-02-20 19.57 19.76 0.4 19.97 19.97 19.28 2175 20 165 19.03 4131 81618 12
2017-02-19 19.93 19.57 -0.43 19.5 19.61 19.3 1475 20 165 19.28 2405 47078 11
2017-02-16 19.45 19.93 0.48 19.93 20 19.57 1975 20 164 19.11 9048 180316 27
2017-02-15 19.23 19.45 0.55 19.78 19.85 19 1127 19.94 99 18.11 5480 106594 11
2017-02-14 19.98 19.23 -1.42 18.56 20 18.51 3321 20 100 18.01 10605 203905 38
2017-02-13 19.96 19.98 0.03 19.99 20 19.21 2558 21.5 615 19.55 14562 290898 35
2017-02-12 20.72 19.96 -1.09 19.63 20.12 19.57 3336 19.95 118 19.41 24632 491606 59
2017-02-09 20.67 20.72 -0.17 20.5 21.25 20.5 1136 21.98 672 20 47278 979613 84
2017-02-08 20 20.67 1 21 21.5 20 1158 21.25 278 19.55 113723 2351165 195
2017-02-07 19.92 20 0.08 20 20.01 19.99 260 21.5 257 19.55 110357 2207066 137
2017-02-06 19.92 19.92 -19.92 0 0 0 0 0 0 0 0 0 0
2017-02-05 19.47 19.92 0.53 20 20 19.55 860 20.22 1350 19.51 6010 119734 22
2017-02-02 19.47 19.47 -0.07 19.4 19.4 19.4 560 19.98 1285 19.26 140 2716 1
2017-02-01 19.47 19.47 0.38 19.85 19.85 19.5 1010 19.98 1224 19.16 200 3911 2
2017-01-31 20 19.47 -0.49 19.51 19.98 19.2 1931 20 224 19.16 815 15867 4
2017-01-30 20 20 -0.14 19.86 20 19.86 1723 20 282 19.3 450 8964 3
2017-01-29 20 20 0 20 20 20 2098 19.99 582 19.86 7396 147920 13
2017-01-26 19.98 20 0.02 20 20 19.98 1113 20.84 1208 19.56 6600 131998 13
2017-01-24 20 19.98 -0.45 19.55 20 19.5 1363 20.84 1074 19.5 12625 252222 28
2017-01-23 19.75 20 0.26 20.01 20.01 20 1363 20.84 628 19.5 1695 33901 4
2017-01-22 19.75 19.75 0.74 20.49 20.49 20.48 588 20.95 910 19.5 250 5122 2
2017-01-19 20.14 19.75 -0.14 20 20 19.5 1833 20.99 527 19.5 4020 79415 17
2017-01-18 20.22 20.14 -0.22 20 20.26 20 1652 20.99 806 19.53 1050 21150 5
2017-01-17 20.99 20.22 -0.77 20.22 20.22 20.22 11833 20.99 742 19.5 500 10110 1
2017-01-16 20.8 20.99 0.2 21 21 20.95 11670 21 745 19.5 1000 20989 5
2017-01-15 20.11 20.8 0.89 21 21 20.49 11588 21.96 319 19.16 2050 42643 9
2017-01-12 20.11 20.11 -20.11 0 0 0 107 21.96 250 19.15 0 0 0
2017-01-11 19 20.11 1.8 20.8 20.8 19 0 0 7631 18.67 14839 298377 25
2017-01-10 18.96 19 0.04 19 19 19 12309 19.4 7007 18.5 4250 80750 6
2017-01-09 18.96 18.96 -0.36 18.6 18.6 18.6 12716 19.4 6657 18.29 200 3720 2
2017-01-08 18.96 18.96 -18.96 0 0 0 7659 19.47 6677 18.31 0 0 0
2017-01-05 18.96 18.96 -18.96 0 0 0 7599 19.49 6425 18.28 0 0 0
2016-12-26 18.52 18.52 0.08 18.6 18.61 18.6 8851 18.99 2344 18.12 525 9769 4
2016-12-25 18.95 18.52 -0.44 18.51 18.52 18.51 8851 18.99 2144 18.41 800 14812 2
2016-12-22 18.98 18.95 -0.21 18.77 19.4 18.77 6951 19.5 1894 18.35 700 13268 3
2016-12-21 18.98 18.98 -0.22 18.76 18.76 18.76 8086 19.4 2172 18.76 172 3227 1
2016-12-20 19 18.98 -0.3 18.7 19 18.7 7777 19.5 2394 18.16 7690 145962 12
2016-12-19 18.48 19 0.52 19 19 18.6 7420 19.48 2394 18.36 4190 79605 13
2016-12-18 18.48 18.48 -0.23 18.25 18.25 18.25 7745 19 2694 18.22 250 4563 1
2016-12-15 18.48 18.48 -18.48 0 0 0 7705 18.98 2694 18.17 0 0 0
2016-12-14 19 18.48 -0.5 18.5 18.5 18.3 15290 18.98 2894 18.26 11310 208974 8
2016-12-13 19 19 -19 0 0 0 9466 19.5 2876 18.27 0 0 0
2016-12-12 19 19 -0.71 18.29 18.29 18.29 9466 19.5 3041 18.3 230 4207 1
2016-12-08 19 19 0 19 19 18.99 9212 19.5 3155 18.26 8470 160910 6
2016-12-07 19 19 -0.4 18.6 18.61 18.5 6643 18.9 3155 18.25 325 6042 4
2016-12-06 19 19 0 19 19 19 6643 19 3008 18.3 2000 38000 3
2016-12-05 19 19 -0.74 18.26 18.26 18.26 6474 19.83 2980 18.3 300 5478 1
2016-12-04 19 19 0 19 19 19 6074 19.83 2818 18.26 400 7600 3
2016-12-01 18.99 19 0.01 19 19 19 6065 19.85 2121 18.06 1590 30210 4
2016-11-30 18.32 18.99 0.68