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 %

Misr Oils & Soap

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 27.66 27.66 -27.66 0 0 0 7156 25 1000 22.22 0 0 0
2022-01-09 27.66 27.66 -27.66 0 0 0 6156 25 500 22.13 0 0 0
2022-01-05 27.66 27.66 -27.66 0 0 0 7620 24.5 500 22.13 0 0 0
2022-01-04 27.66 27.66 -4.33 23.33 23.33 23.33 7657 24 500 22.3 1000 23330 2
2022-01-03 27.66 27.66 -27.66 0 0 0 7157 25.5 0 0 0 0 0
2022-01-02 27.66 27.66 -27.66 0 0 0 5707 25.9 0 0 0 0 0
2021-12-30 27.66 27.66 -27.66 0 0 0 5224 25.79 0 0 0 0 0
2021-12-29 27.66 27.66 -5.53 22.13 22.13 22.13 5424 25.7 0 0 25 553 1
2021-12-28 27.66 27.66 -27.66 0 0 0 5424 25.79 25 22.13 0 0 0
2021-12-27 27.66 27.66 -27.66 0 0 0 4465 25 25 22.13 0 0 0
2021-12-26 27.66 27.66 -5.53 22.13 22.13 22.13 3965 26 25 22.13 475 10512 2
2021-12-23 27.66 27.66 -27.66 0 0 0 5390 26 0 0 0 0 0
2021-12-22 27.66 27.66 -27.66 0 0 0 5615 25.98 0 0 0 0 0
2021-12-21 27.66 27.66 -27.66 0 0 0 4865 26 0 0 0 0 0
2021-12-20 27.66 27.66 -27.66 0 0 0 4865 26.89 0 0 0 0 0
2021-12-19 0 27.66 0 0 0 0 4865 26.89 0 0 0 0 0
2021-12-16 27.66 27.66 -27.66 0 0 0 5511 26.89 0 0 0 0 0
2021-12-15 27.66 27.66 -5.53 22.13 22.13 22.13 5311 26.99 0 0 87 1925 1
2021-12-14 27.66 27.66 -27.66 0 0 0 6111 25 0 0 0 0 0
2021-12-13 27.66 27.66 -27.66 0 0 0 5641 25 0 0 0 0 0
2021-12-12 27.66 27.66 -5.53 22.13 22.13 22.13 4953 27 1366 22.16 250 5533 1
2021-12-09 27.66 27.66 -27.66 0 0 0 3511 27.27 0 0 0 0 0
2021-12-08 27.66 27.66 -5.53 22.13 22.13 22.13 3703 27.25 0 0 225 4979 1
2021-12-07 27.66 27.66 -27.66 0 0 0 3947 27.5 0 0 0 0 0
2021-12-06 27.66 27.66 -5.53 22.13 22.13 22.13 3838 27.59 0 0 500 11065 1
2021-12-05 27.66 27.66 -27.66 0 0 0 1992 22.13 220 22.15 0 0 0
2021-12-02 27.66 27.66 -27.66 0 0 0 1729 27.59 420 22.21 0 0 0
2021-12-01 27.66 27.66 -27.66 0 0 0 2359 26.5 100 22.13 0 0 0
2021-11-30 27.66 27.66 -5.41 22.25 22.35 22.13 3430 27.59 101 22.13 390 8672 4
2021-11-29 27.66 27.66 -27.66 0 0 0 3589 26 191 22.35 0 0 0
2021-11-28 27.66 27.66 -27.66 0 0 0 2139 27 191 22.35 0 0 0
2021-11-25 27.66 27.66 -5.26 22.4 22.4 22.4 4082 27 256 22.36 200 4480 1
2021-11-24 27.66 27.66 -27.66 0 0 0 4982 26.95 1191 22.35 0 0 0
2021-11-23 27.66 27.66 0.33 27.99 27.99 27.99 4163 27 191 22.35 3 84 1
2021-11-22 27.66 27.66 -27.66 0 0 0 5054 27 391 22.35 0 0 0
2021-11-21 27.66 27.66 -5.31 22.35 22.35 22.35 4151 23 491 23 830 18551 2
2021-11-18 27.66 27.66 -27.66 0 0 0 5304 26 1141 22.8 0 0 0
2021-11-17 27.66 27.66 -27.66 0 0 0 2956 29.99 1141 22.8 0 0 0
2021-11-16 27.66 27.66 -27.66 0 0 0 4336 25.5 1141 22.8 0 0 0
2021-11-15 27.66 27.66 -27.66 0 0 0 3956 28.95 1141 22.8 0 0 0
2021-11-14 27.66 27.66 -4.66 23 23 23 2956 30 3351 23 230 5290 1
2021-11-11 27.66 27.66 -27.66 0 0 0 3013 26 1021 22.35 0 0 0
2021-11-10 27.66 27.66 -5.36 22.3 25 22.3 3783 25 1346 22.36 600 13921 3
2021-11-09 27.66 27.66 -27.66 0 0 0 3898 26 1028 22.8 0 0 0
2021-11-08 27.66 27.66 -2.66 25 25 25 4037 25 1621 22.35 220 5500 1
2021-11-07 27.66 27.66 -4.66 23 23 23 1898 25 538 23 180 4140 1
2021-11-04 27.66 27.66 -2.66 25 25 23.3 3671 25 413 22.25 900 21823 3
2021-11-03 27.66 27.66 -4.66 23 23.15 23 3256 28.5 213 22.14 970 22365 6
2021-11-02 27.66 27.66 -27.66 0 0 0 8803 28.5 513 22.6 0 0 0
2021-11-01 27.66 27.66 -27.66 0 0 0 8303 28.5 1613 22.5 0 0 0
2021-10-31 27.66 27.66 -27.66 0 0 0 8444 28.5 213 22.14 0 0 0
2021-10-28 27.66 27.66 -5.36 22.3 29 22.3 8835 28.5 1023 22.4 200 4527 2
2021-10-27 27.66 27.66 -27.66 0 0 0 7835 29 723 29 0 0 0
2021-10-26 27.66 27.66 -27.66 0 0 0 7835 29 873 29 0 0 0
2021-10-25 27.66 27.66 -27.66 0 0 0 8035 29 1873 29 0 0 0
2021-10-24 27.66 27.66 -27.66 0 0 0 7029 29 723 29 0 0 0
2021-10-20 27.66 27.66 -27.66 0 0 0 6635 29 723 29 0 0 0
2021-10-19 27.66 27.66 2.34 30 30 29.9 6827 29 1123 29 10 300 2
2021-10-18 27.66 27.66 -5.53 22.13 22.13 22.13 6837 29 3623 29 25 553 1
2021-10-17 27.66 27.66 1.34 29 29.9 25 6805 29 1100 22.14 305 8291 4
2021-10-14 27.66 27.66 -27.66 0 0 0 9355 29 100 22.13 0 0 0
2021-10-13 27.66 27.66 -27.66 0 0 0 6855 29 1000 22.15 0 0 0
2021-10-12 27.66 27.66 -27.66 0 0 0 3655 29.9 1000 22.13 0 0 0
2021-10-11 27.66 27.66 -27.66 0 0 0 3655 29.9 1400 23 0 0 0
2021-10-10 27.66 27.66 -27.66 0 0 0 3655 29.9 1480 22.5 0 0 0
2021-10-06 27.66 27.66 -27.66 0 0 0 3687 29.9 1000 22.13 0 0 0
2021-10-05 27.66 27.66 2.24 29.9 29.9 29.9 3437 29.9 1000 22.13 10 299 1
2021-10-04 27.66 27.66 -27.66 0 0 0 2850 29.9 1500 22.6 0 0 0
2021-10-03 27.66 27.66 -27.66 0 0 0 4288 30 2200 22.5 0 0 0
2021-09-30 27.66 27.66 2.34 30 30 30 3378 27.5 3225 22.17 10 300 1
2021-09-29 27.66 27.66 -27.66 0 0 0 3388 27.5 3845 23 0 0 0
2021-09-28 27.66 27.66 -27.66 0 0 0 2763 27.5 1000 22.13 0 0 0
2021-09-27 27.66 27.66 -27.66 0 0 0 1363 30 500 23 0 0 0
2021-09-26 27.66 27.66 -27.66 0 0 0 1063 30.2 500 22.25 0 0 0
2021-09-23 0 27.66 0 0 0 0 1422 29.99 0 0 0 0 0
2021-09-22 27.66 27.66 -27.66 0 0 0 1422 29.99 600 22.25 0 0 0
2021-09-21 27.66 27.66 -27.66 0 0 0 2172 29.99 1000 22.25 0 0 0
2021-09-20 27.66 27.66 -27.66 0 0 0 1422 29.99 1975 23.15 0 0 0
2021-09-19 27.66 27.66 -4.95 22.71 22.71 22.71 1422 29.99 4645 22.71 100 2272 2
2021-09-16 27.66 27.66 -5.52 22.14 22.14 22.14 1232 27 4943 22.35 25 554 1
2021-09-15 27.66 27.66 -27.66 0 0 0 1007 27.49 2800 23 0 0 0
2021-09-14 27.66 27.66 -27.66 0 0 0 1188 27.59 5723 23.35 0 0 0
2021-09-13 27.66 27.66 -4.61 23.05 23.05 23.05 1588 27.59 3188 23.3 62 1429 1
2021-09-12 27.66 27.66 -27.66 0 0 0 1117 27.59 1000 22.14 0 0 0
2021-09-09 27.66 27.66 -27.66 0 0 0 738 30.18 1000 22.14 0 0 0
2021-09-08 27.66 27.66 -27.66 0 0 0 1138 30.19 3000 22.25 0 0 0
2021-09-07 27.66 27.66 -27.66 0 0 0 3735 30 2000 22.2 0 0 0
2021-09-06 27.66 27.66 -0.66 27 27.1 27 2275 27.66 4123 24.5 575 15575 2
2021-09-05 27.66 27.66 -0.56 27.1 27.11 27.1 3778 30.2 3050 27.1 550 14907 3
2021-09-02 27.66 27.66 -27.66 0 0 0 881 30.41 3203 27.04 0 0 0
2021-09-01 27.66 27.66 -27.66 0 0 0 587 30 4648 26.6 0 0 0
2021-08-31 27.66 27.66 -27.66 0 0 0 1294 29.49 3148 26.5 0 0 0
2021-08-30 27.66 27.66 2.32 29.98 29.98 26 3284 29.98 3938 27.25 413 11737 3
2021-08-29 27.66 27.66 2.24 29.9 30 29.9 2074 30 2500 25.01 282 8457 2
2021-08-26 27.66 27.66 2.73 30.39 30.39 29 1974 30.38 1000 24.91 500 15056 2
2021-08-25 27.66 27.66 -27.66 0 0 0 2174 30.38 1000 25 0 0 0
2021-08-24 27.66 27.66 2.34 30 30 28 674 30.4 3604 28.03 696 20688 5
2021-08-23 27.66 27.66 -27.66 0 0 0 874 30.4 2600 27.66 0 0 0
2021-08-22 27.66 27.66 0.35 28.01 28.03 28.01 874 30.4 3085 28.05 700 19611 2
2021-08-19 27.66 27.66 0.38 28.04 28.04 28.03 2004 30.4 1599 28.04 800 22429 2
2021-08-18 27.66 27.66 -27.66 0 0 0 2074 30.38 3949 28.2 0 0 0
2021-08-17 27.66 27.66 2.72 30.38 30.41 30.38 818 30.4 5549 28 665 20214 3
2021-08-16 27.66 27.66 2.74 30.4 30.42 28.28 2822 30.4 4641 28.28 658 19804 5
2021-08-15 27.66 27.66 -27.66 0 0 0 660 30.42 3699 27.7 0 0 0
2021-08-11 25.15 27.66 2.51 27.66 27.66 27.66 0 0 7774 27.66 3900 107874 6
2021-08-10 25.15 25.15 0.55 25.7 25.75 25.51 3510 27.66 3539 25.52 1761 45296 4
2021-08-09 25.15 25.15 0.35 25.5 25.5 25.5 3510 27.66 3527 25.5 443 11297 1
2021-08-08 25.15 25.15 -25.15 0 0 0 3830 27.66 1080 25.7 0 0 0
2021-08-05 25.15 25.15 -25.15 0 0 0 3410 27.66 1665 25.2 0 0 0
2021-08-04 25.15 25.15 2.51 27.66 27.66 27.66 2700 27.65 3115 24.6 300 8298 1
2021-08-03 25.15 25.15 -25.15 0 0 0 3000 27.66 7915 25.5 0 0 0
2021-08-02 25.15 25.15 -25.15 0 0 0 0 0 6665 25.5 0 0 0
2021-08-01 25.15 25.15 2.51 27.66 27.66 23.51 0 0 9407 25.41 2658 70699 9
2021-07-29 22.89 25.15 2.28 25.17 25.17 23 0 0 4050 23.2 4050 101863 9
2021-07-28 22.89 22.89 0.11 23 23 23 0 0 960 23 90 2070 1
2021-07-27 22.89 22.89 2.28 25.17 25.17 25.17 0 0 4320 25.17 1286 32368 7
2021-07-26 22.89 22.89 2.28 25.17 25.17 25.17 0 0 3186 25.17 224 5638 1
2021-07-25 22.89 22.89 2.28 25.17 25.17 25.17 0 0 8845 25.17 222 5588 1
2021-07-18 22.89 22.89 2.28 25.17 25.17 25.17 0 0 10067 25.17 250 6293 1
2021-07-15 22.89 22.89 2.28 25.17 25.17 25.17 0 0 14568 25.17 1683 42361 6
2021-07-14 21.45 22.89 1.97 23.42 23.42 22.84 78 23.42 8965 22.25 270251 6186275 8
2021-07-13 21.45 21.45 -2.09 19.36 19.4 19.36 1829 22 3393 20 500 9692 2
2021-07-12 21.45 21.45 -21.45 0 0 0 1829 22 2155 20 0 0 0
2021-07-11 21.45 21.45 -21.45 0 0 0 1829 22 1500 20 0 0 0
2021-07-08 21.45 21.45 -0.4 21.05 21.05 21.05 829 22.84 6355 21.05 1300 27365 2
2021-07-07 21.45 21.45 -21.45 0 0 0 1529 22.1 6655 21.3 0 0 0
2021-07-06 21.45 21.45 -0.45 21 21 21 1529 22.1 5955 20.5 1000 21000 1
2021-07-05 21.45 21.45 -21.45 0 0 0 1029 22.85 5155 20 0 0 0
2021-07-04 21.45 21.45 -21.45 0 0 0 1029 22.85 1051 20 0 0 0
2021-06-30 21.45 21.45 -21.45 0 0 0 1329 23 305 19.5 0 0 0
2021-06-29 21.45 21.45 -21.45 0 0 0 969 23.42 155 19.4 0 0 0
2021-06-28 21.45 21.45 -21.45 0 0 0 1469 23 855 19.75 0 0 0
2021-06-27 21.45 21.45 -21.45 0 0 0 969 23.42 505 19.5 0 0 0
2021-06-24 21.45 21.45 -21.45 0 0 0 969 23.42 2614 20.3 0 0 0
2021-06-23 21.45 21.45 -21.45 0 0 0 1969 23 3300 20.1 0 0 0
2021-06-22 21.45 21.45 -21.45 0 0 0 969 23.43 2500 20.05 0 0 0
2021-06-21 21.45 21.45 -21.45 0 0 0 969 23.44 2200 20.01 0 0 0
2021-06-20 21.45 21.45 -1.2 20.25 20.25 20.25 5569 23 6300 20.25 500 10125 1
2021-06-17 21.45 21.45 -21.45 0 0 0 4989 23.4 9150 20.5 0 0 0
2021-06-16 21.45 21.45 -21.45 0 0 0 7749 23 6054 20.01 0 0 0
2021-06-15 21.45 21.45 -21.45 0 0 0 2489 23.47 578 19.4 0 0 0
2021-06-14 21.45 21.45 -1.44 20.01 20.01 20.01 7669 23.3 6802 20.01 73 1461 1
2021-06-13 21.45 21.45 -21.45 0 0 0 6969 22.7 1775 19.35 0 0 0
2021-06-10 21.45 21.45 -21.45 0 0 0 10729 23 6775 20 0 0 0
2021-06-09 21.45 21.45 -21.45 0 0 0 1969 23.4 1575 19.35 0 0 0
2021-06-08 21.45 21.45 -21.45 0 0 0 969 23.49 5200 20 0 0 0
2021-06-07 21.45 21.45 -21.45 0 0 0 969 23.49 6476 20.01 0 0 0
2021-06-06 21.45 21.45 -21.45 0 0 0 1819 23.48 6000 20.01 0 0 0
2021-06-03 22.89 21.45 -1.89 21 21.52 21 5631 21.5 500 21 4800 102956 10
2021-06-02 22.89 22.89 -22.89 0 0 0 771 23.76 1000 21 0 0 0
2021-06-01 22.89 22.89 -1.89 21 21 21 771 23.76 0 0 550 11550 1
2021-05-31 22.89 22.89 -22.89 0 0 0 2581 22.88 0 0 0 0 0
2021-05-30 22.89 22.89 -22.89 0 0 0 1321 22.99 0 0 0 0 0
2021-05-27 22.89 22.89 -22.89 0 0 0 2581 23.76 0 0 0 0 0
2021-05-26 22.89 22.89 -22.89 0 0 0 1321 23.76 0 0 0 0 0
2021-05-25 22.89 22.89 -22.89 0 0 0 6321 22.89 0 0 0 0 0
2021-05-24 22.89 22.89 -2.28 20.61 20.61 20.61 6119 23.99 50 20.61 200 4122 1
2021-05-23 22.89 22.89 -22.89 0 0 0 6019 23 650 20.61 0 0 0
2021-05-20 22.89 22.89 -22.89 0 0 0 1021 23.99 1150 20.61 0 0 0
2021-05-19 22.89 22.89 -2.28 20.61 20.7 20.61 871 24.13 750 20.61 1850 38264 3
2021-05-18 22.89 22.89 -22.89 0 0 0 1721 20.61 0 0 0 0 0
2021-05-17 22.89 22.89 -22.89 0 0 0 671 25 0 0 0 0 0
2021-05-11 0 22.89 0 0 0 0 671 25 0 0 0 0 0
2021-05-10 22.89 22.89 -22.89 0 0 0 1520 24.99 0 0 0 0 0
2021-05-09 22.89 22.89 -22.89 0 0 0 1520 24.99 0 0 0 0 0
2021-05-06 22.89 22.89 -22.89 0 0 0 671 25 0 0 0 0 0
2021-05-05 22.89 22.89 -22.89 0 0 0 669 25.16 0 0 0 0 0
2021-05-04 22.89 22.89 -22.89 0 0 0 669 25.16 0 0 0 0 0
2021-04-28 0 22.89 0 0 0 0 769 24 0 0 0 0 0
2021-04-27 22.89 22.89 -22.89 0 0 0 769 24 0 0 0 0 0
2021-04-26 22.89 22.89 -22.89 0 0 0 676 24 0 0 0 0 0
2021-04-25 0 22.89 0 0 0 0 576 25.17 0 0 0 0 0
2021-04-22 0 22.89 0 0 0 0 3763 24 0 0 0 0 0
2021-04-21 0 22.89 0 0 0 0 3263 24.25 0 0 0 0 0
2021-04-20 22.89 22.89 -22.89 0 0 0 3263 24.25 2000 22 0 0 0
2021-04-19 22.89 22.89 -0.89 22 22 22 3187 24.25 1803 22 197 4334 1
2021-04-18 22.89 22.89 -0.89 22 24 22 3884 23.8 2005 22.01 152 3348 2
2021-04-15 22.89 22.89 -22.89 0 0 0 3536 24 0 0 0 0 0
2021-04-14 22.89 22.89 -22.89 0 0 0 3962 24 0 0 0 0 0
2021-04-13 22.89 22.89 1.11 24 24 24 3462 24 0 0 201 4824 2
2021-04-12 22.89 22.89 -0.89 22 22 22 3663 24 0 0 500 11000 2
2021-04-11 22.89 22.89 -22.89 0 0 0 976 24.7 0 0 0 0 0
2021-04-08 22.89 22.89 -22.89 0 0 0 976 24.7 0 0 0 0 0
2021-04-07 22.89 22.89 -22.89 0 0 0 1976 24.5 0 0 0 0 0
2021-04-06 0 22.89 0 0 0 0 1976 24.5 0 0 0 0 0
2021-04-05 22.89 22.89 -22.89 0 0 0 1976 24.5 0 0 0 0 0
2021-04-04 22.89 22.89 -22.89 0 0 0 1976 24.5 0 0 0 0 0
2021-04-01 22.89 22.89 -22.89 0 0 0 1976 24.5 0 0 0 0 0
2021-03-31 22.89 22.89 -22.89 0 0 0 1476 24.5 0 0 0 0 0
2021-03-30 0 22.89 0 0 0 0 1900 24.7 0 0 0 0 0
2021-03-29 22.89 22.89 -22.89 0 0 0 1900 24.7 0 0 0 0 0
2021-03-28 22.89 22.89 -22.89 0 0 0 1953 24.74 0 0 0 0 0
2021-03-25 22.89 22.89 -22.89 0 0 0 1953 24.75 0 0 0 0 0
2021-03-24 22.89 22.89 -22.89 0 0 0 953 24.89 0 0 0 0 0
2021-03-23 22.89 22.89 -22.89 0 0 0 953 24.89 0 0 0 0 0
2021-03-22 22.89 22.89 -2.28 20.61 20.8 20.61 953 24.89 0 0 1070 22193 5
2021-03-21 22.89 22.89 -22.89 0 0 0 953 24.89 0 0 0 0 0
2021-03-18 22.89 22.89 -22.89 0 0 0 453 24.9 0 0 0 0 0
2021-03-17 22.89 22.89 -22.89 0 0 0 1953 24.94 0 0 0 0 0
2021-03-16 22.89 22.89 -22.89 0 0 0 1953 24.95 0 0 0 0 0
2021-03-15 22.89 22.89 -22.89 0 0 0 1953 24.99 0 0 0 0 0
2021-03-14 22.89 22.89 -22.89 0 0 0 900 25 0 0 0 0 0
2021-03-11 22.89 22.89 -22.89 0 0 0 900 25 0 0 0 0 0
2021-03-10 22.89 22.89 -22.89 0 0 0 500 25.17 0 0 0 0 0
2021-03-09 22.89 22.89 -22.89 0 0 0 500 25.17 225 21.25 0 0 0
2021-03-08 22.89 22.89 -22.89 0 0 0 500 25.17 225 21.25 0 0 0
2021-03-07 22.89 22.89 -1.49 21.4 21.4 21.4 500 25.17 225 21.25 90 1926 1
2021-03-04 22.89 22.89 -1.89 21 21 21 0 0 0 0 117 2457 1
2021-03-03 22.89 22.89 -22.89 0 0 0 500 25.17 500 20.75 0 0 0
2021-03-02 22.89 22.89 -22.89 0 0 0 500 25.17 500 20.75 0 0 0
2021-03-01 22.89 22.89 -22.89 0 0 0 500 25.17 500 20.75 0 0 0
2021-02-28 22.89 22.89 -1.84 21.05 21.05 21.05 0 0 500 20.75 235 4947 1
2021-02-25 22.89 22.89 0.11 23 23 23 500 25.17 500 20.75 250 5750 1
2021-02-24 22.89 22.89 -22.89 0 0 0 1400 24.8 1000 20.75 0 0 0
2021-02-23 22.89 22.89 -22.89 0 0 0 1000 25 1000 20.75 0 0 0
2021-02-22 22.89 22.89 -22.89 0 0 0 250 25.17 1000 20.71 0 0 0
2021-02-21 22.89 22.89 -22.89 0 0 0 124 25.17 1000 20.71 0 0 0
2021-02-18 22.89 22.89 -22.89 0 0 0 124 25.17 500 21 0 0 0
2021-02-17 22.89 22.89 -22.89 0 0 0 124 25.17 16000 21.75 0 0 0
2021-02-16 22.89 22.89 -22.89 0 0 0 124 25.17 16000 21.75 0 0 0
2021-02-15 22.89 22.89 -22.89 0 0 0 0 0 16000 21.65 0 0 0
2021-02-14 22.89 22.89 -22.89 0 0 0 0 0 16000 21.63 0 0 0
2021-02-11 22.89 22.89 0.22 23.11 25.17 22.22 0 0 500 21.31 1822 43345 13
2021-02-10 22.89 22.89 -22.89 0 0 0 0 0 2000 22.22 0 0 0
2021-02-09 22.89 22.89 2.1 24.99 25.17 24.99 0 0 1200 21.25 1772 44403 5
2021-02-08 20.81 22.89 2.08 22.89 22.89 22.89 0 0 4200 22.89 4573 104676 13
2021-02-07 20.81 20.81 2.07 22.88 22.88 22.85 0 0 1200 21.25 1000 22865 2
2021-02-04 20.81 20.81 -1.28 19.53 19.53 19.53 500 22.88 1760 20.1 53 1035 1
2021-02-03 20.81 20.81 2.08 22.89 22.89 21 0 0 10750 19.4 2185 49716 6
2021-02-02 20.81 20.81 -20.81 0 0 0 1358 22.75 2100 19.35 0 0 0
2021-02-01 20.81 20.81 -1.9 18.91 18.91 18.91 1070 22.88 1000 18.92 80 1513 1
2021-01-31 20.81 20.81 -1.51 19.3 19.3 19 912 22.47 1400 18.85 4000 76938 10
2021-01-27 20.81 20.81 -20.81 0 0 0 5459 22.45 2750 18.85 0 0 0
2021-01-26 20.81 20.81 -1.74 19.07 19.07 19.07 4271 22.42 2290 18.85 110 2098 1
2021-01-25 20.81 20.81 1.78 22.59 22.59 20.8 3871 22.47 2290 18.85 3162 69821 7
2021-01-24 20.81 20.81 -0.82 19.99 19.99 18.8 5014 20.9 230 20 2425 45918 8
2021-01-21 20.81 20.81 -20.81 0 0 0 3164 19.99 1128 19.3 0 0 0
2021-01-20 20.81 20.81 -20.81 0 0 0 3164 19.99 1128 19.3 0 0 0
2021-01-19 20.81 20.81 -20.81 0 0 0 3664 19.99 1128 19.3 0 0 0
2021-01-18 20.81 20.81 -1.51 19.3 19.32 19.3 4564 19.99 1978 19.3 75 1449 2
2021-01-17 20.81 20.81 -20.81 0 0 0 4564 20 2053 19.3 0 0 0
2021-01-14 20.81 20.81 -1.06 19.75 19.75 19.75 4064 20 1253 19.26 500 9875 1
2021-01-13 20.81 20.81 -20.81 0 0 0 4764 20 253 19.02 0 0 0
2021-01-12 20.81 20.81 -1.79 19.02 19.02 19.02 4264 20 253 19.06 600 11412 3
2021-01-11 20.81 20.81 -20.81 0 0 0 4564 20 200 18.75 0 0 0
2021-01-10 20.81 20.81 -1.98 18.83 18.83 18.83 4364 20 550 18.8 600 11298 1
2021-01-06 20.81 20.81 -2.01 18.8 18.8 18.8 4064 20 200 18.75 209 3929 1
2021-01-05 20.81 20.81 -20.81 0 0 0 4664 19.99 700 18.76 0 0 0
2021-01-04 20.81 20.81 -1.61 19.2 19.2 19.2 2956 21.09 760 19.05 91 1747 1
2021-01-03 20.81 20.81 -20.81 0 0 0 2806 21.47 260 19.05 0 0 0
2020-12-31 20.81 20.81 -1.8 19.01 20.01 18.73 2806 21.49 0 0 4250 80939 17
2020-12-30 20.81 20.81 -20.81 0 0 0 755 21.49 1059 20.01 0 0 0
2020-12-29 20.81 20.81 -0.81 20 22.25 20 755 21.99 359 20 1550 33438 10
2020-12-28 23.11 20.81 -2.31 20.8 20.89 20.8 1554 22.9 0 0 5789 120488 15
2020-12-27 23.11 23.11 -2.31 20.8 20.8 20.8 3297 20.8 0 0 250 5200 2
2020-12-24 23.11 23.11 -2.31 20.8 20.8 20.8 2547 20.8 0 0 180 3744 3
2020-12-23 23.11 23.11 -23.11 0 0 0 6227 20.8 0 0 0 0 0
2020-12-22 23.11 23.11 -2.31 20.8 20.8 20.8 6227 20.8 0 0 147 3058 1
2020-12-21 23.11 23.11 -23.11 0 0 0 6374 20.8 0 0 0 0 0
2020-12-20 23.11 23.11 -23.11 0 0 0 1374 20.8 0 0 0 0 0
2020-12-17 23.11 23.11 -23.11 0 0 0 1374 20.8 0 0 0 0 0
2020-12-16 23.11 23.11 -2.31 20.8 20.8 20.8 5784 20.8 0 0 1050 21840 1
2020-12-15 23.11 23.11 -23.11 0 0 0 3556 22.78 0 0 0 0 0
2020-12-14 23.11 23.11 -23.11 0 0 0 3606 22.79 0 0 0 0 0
2020-12-13 23.11 23.11 -23.11 0 0 0 6834 20.8 0 0 0 0 0
2020-12-10 23.11 23.11 -23.11 0 0 0 6774 20.8 0 0 0 0 0
2020-12-09 23.11 23.11 -2.31 20.8 21 20.8 2654 22.8 0 0 722 15038 4
2020-12-08 23.11 23.11 -23.11 0 0 0 2079 22.8 0 0 0 0 0
2020-12-07 23.11 23.11 -23.11 0 0 0 1979 22.9 0 0 0 0 0
2020-12-06 0 23.11 0 0 0 0 1479 22.9 0 0 0 0 0
2020-12-03 23.11 23.11 -23.11 0 0 0 1979 22.9 0 0 0 0 0
2020-12-02 23.11 23.11 -23.11 0 0 0 2329 22.9 0 0 0 0 0
2020-12-01 23.11 23.11 -2.31 20.8 20.8 20.8 1829 22.9 0 0 60 1248 1
2020-11-30 23.11 23.11 -2.31 20.8 20.8 20.8 829 24.37 0 0 390 8112 3
2020-11-29 23.11 23.11 -23.11 0 0 0 2329 24.38 0 0 0 0 0
2020-11-26 23.11 23.11 -23.11 0 0 0 1074 24.38 0 0 0 0 0
2020-11-25 23.11 23.11 -23.11 0 0 0 1424 24.38 0 0 0 0 0
2020-11-24 23.11 23.11 -23.11 0 0 0 1424 24.38 0 0 0 0 0
2020-11-23 23.11 23.11 -2.31 20.8 21.05 20.8 1424 23.99 0 0 576 12007 5
2020-11-22 23.11 23.11 -23.11 0 0 0 1074 24.44 165 21.05 0 0 0
2020-11-19 23.11 23.11 -23.11 0 0 0 1074 24.44 130 21.03 0 0 0
2020-11-18 23.11 23.11 -23.11 0 0 0 2074 24.44 765 21.15 0 0 0
2020-11-17 23.11 23.11 -1.99 21.12 21.12 21 2074 24.44 200 21.01 1214 25580 2
2020-11-16 23.11 23.11 -23.11 0 0 0 2074 24.44 0 0 0 0 0
2020-11-15 23.11 23.11 0.22 23.33 23.33 23 1574 24.44 0 0 700 16230 3
2020-11-12 23.11 23.11 -0.21 22.9 22.9 22.9 1386 24.11 0 0 1000 22900 2
2020-11-11 23.11 23.11 0.9 24.01 24.01 24.01 1736 24.31 0 0 424 10180 1
2020-11-10 23.11 23.11 0.39 23.5 25.25 23.5 966 24.98 0 0 1047 25988 4
2020-11-09 21.21 23.11 2.12 23.33 23.33 21.51 0 0 1888 23.33 5283 122102 17
2020-11-08 21.98 21.21 0.52 22.5 22.5 20.09 0 0 0 0 6165 130768 17
2020-11-05 20 21.98 2 22 22 20.58 0 0 0 0 4037 88730 17
2020-11-04 18.49 20 1.84 20.33 20.33 19 0 0 500 17.55 4750 95016 6
2020-11-03 18.49 18.49 -1.49 17 17.2 16.66 400 20.3 0 0 701 12018 4
2020-11-02 18.49 18.49 -1.44 17.05 18.07 17.05 0 0 0 0 1061 18294 2
2020-11-01 16.82 18.49 1.68 18.5 18.5 18.4 0 0 1700 15.25 1822 33698 11
2020-10-28 16.82 16.82 0.18 17 17 17 22 18.5 1700 15.25 300 5100 1
2020-10-27 16.82 16.82 -16.82 0 0 0 422 18.5 2200 15.34 0 0 0
2020-10-26 16.82 16.82 -1.52 15.3 15.3 15.3 422 18.5 2200 15.34 922 14106 2
2020-10-25 16.82 16.82 -16.82 0 0 0 22 18.5 1700 15.25 0 0 0
2020-10-22 16.82 16.82 -16.82 0 0 0 22 18.5 1700 15.25 0 0 0
2020-10-21 16.82 16.82 -16.82 0 0 0 0 0 2200 15.53 0 0 0
2020-10-20 16.82 16.82 -16.82 0 0 0 0 0 2200 15.53 0 0 0
2020-10-19 16.82 16.82 -16.82 0 0 0 0 0 2200 15.51 0 0 0
2020-10-18 16.82 16.82 -16.82 0 0 0 0 0 2400 15.51 0 0 0
2020-10-15 16.82 16.82 -16.82 0 0 0 0 0 1500 15.25 0 0 0
2020-10-14 16.82 16.82 -16.82 0 0 0 0 0 2800 15.73 0 0 0
2020-10-13 16.82 16.82 -16.82 0 0 0 0 0 2501 16.16 0 0 0
2020-10-12 16.82 16.82 -16.82 0 0 0 0 0 2501 16.16 0 0 0
2020-10-11 16.82 16.82 -16.82 0 0 0 0 0 2501 16.16 0 0 0
2020-10-07 16.82 16.82 1.67 18.49 18.49 18.49 0 0 2736 16.16 70 1294 2
2020-10-06 16.82 16.82 -16.82 0 0 0 0 0 2501 16.16 0 0 0
2020-10-05 16.82 16.82 -16.82 0 0 0 0 0 2501 16.16 0 0 0
2020-10-04 16.82 16.82 1.67 18.49 18.49 18.48 0 0 2001 16 744 13756 4
2020-10-01 16.82 16.82 -0.72 16.1 16.1 16.1 244 18.48 1500 15.25 1000 16100 1
2020-09-30 16.82 16.82 -16.82 0 0 0 140 18.49 2700 15.71 0 0 0
2020-09-29 16.82 16.82 1.67 18.49 18.49 18.49 244 18.49 4700 15.71 10 185 1
2020-09-28 16.82 16.82 1.68 18.5 18.5 15.7 0 0 4700 15.71 231 3715 3
2020-09-27 16.82 16.82 -16.82 0 0 0 0 0 4700 15.66 0 0 0
2020-09-24 16.82 16.82 -16.82 0 0 0 0 0 4000 15.66 0 0 0
2020-09-23 16.82 16.82 -1.3 15.52 15.52 15.52 0 0 6200 15.61 70 1086 1
2020-09-22 15.38 16.82 1.53 16.91 16.91 15.3 0 0 21959 15.35 1822 30650 8
2020-09-21 15.38 15.38 -15.38 0 0 0 296 16.5 16509 15.25 0 0 0
2020-09-20 15.38 15.38 -15.38 0 0 0 296 16.5 16009 15.2 0 0 0
2020-09-17 15.38 15.38 -15.38 0 0 0 235 16.84 15009 15.6 0 0 0
2020-09-16 15.38 15.38 -15.38 0 0 0 235 16.84 14459 15.03 0 0 0
2020-09-15 15.38 15.38 -15.38 0 0 0 235 16.84 13459 15.15 0 0 0
2020-09-14 15.38 15.38 -15.38 0 0 0 235 16.84 12459 15.11 0 0 0
2020-09-13 15.38 15.38 0.62 16 16 16 235 16.84 10959 15.01 700 11200 1
2020-09-10 15.38 15.38 -0.38 15 15.05 15 235 16.8 9959 15 1965 29500 5
2020-09-09 15.38 15.38 -15.38 0 0 0 2158 16 11224 15 0 0 0
2020-09-08 15.38 15.38 -15.38 0 0 0 2158 16 9224 14.61 0 0 0
2020-09-02 15.38 15.38 -15.38 0 0 0 2208 16 6500 14.46 0 0 0
2020-09-01 15.38 15.38 -15.38 0 0 0 200 16.85 3500 14.4 0 0 0
2020-08-31 14 15.38 1.4 15.4 15.4 15.35 0 0 4500 14.01 2014 30973 5
2020-08-30 14 14 1 15 15.4 15 0 0 6000 14 1289 19712 5
2020-08-27 14 14 1.4 15.4 15.4 15.4 934 15.4 7023 14.1 33 508 1
2020-08-26 14 14 0 14 14.5 14 967 15.4 6500 14 1000 14250 2
2020-08-25 14 14 -14 0 0 0 967 15.4 7000 14.5 0 0 0
2020-08-24 14 14 -14 0 0 0 967 15.4 7000 14.5 0 0 0
2020-08-23 14 14 0.7 14.7 14.7 14.7 967 15.4 7200 14.5 1 15 1
2020-08-19 14 14 1.4 15.4 15.4 15.4 967 15.4 7200 14.5 33 508 1
2020-08-18 14 14 1.4 15.4 15.4 15.25 200 15.4 6800 14.25 225 3450 3
2020-08-17 14 14 -14 0 0 0 325 15.4 6500 14 0 0 0
2020-08-16 14 14 1.4 15.4 15.4 15.25 325 15.4 6500 14 875 13453 4
2020-08-13 14 14 -14 0 0 0 0 0 6500 14 0 0 0
2020-08-12 14 14 1.4 15.4 15.4 15.4 0 0 3500 14 150 2310 1
2020-08-11 14 14 -14 0 0 0 0 0 3200 13.3 0 0 0
2020-08-10 14 14 -14 0 0 0 0 0 3200 13.3 0 0 0
2020-08-09 14 14 -14 0 0 0 0 0 2200 13.28 0 0 0
2020-08-06 14 14 -14 0 0 0 0 0 2200 13.28 0 0 0
2020-08-05 14 14 -14 0 0 0 5000 15.4 2700 13.28 0 0 0
2020-08-04 14 14 -14 0 0 0 0 0 2700 13.25 0 0 0
2020-07-29 14 14 -14 0 0 0 0 0 2000 13.16 0 0 0
2020-07-28 14 14 -14 0 0 0 0 0 3000 13.16 0 0 0
2020-07-27 14 14 -0.9 13.1 13.1 13.1 0 0 2000 13.13 10 131 1
2020-07-26 14 14 -14 0 0 0 0 0 1000 13 0 0 0
2020-07-22 14 14 -14 0 0 0 0 0 1000 13 0 0 0
2020-07-21 14 14 1.4 15.4 15.4 15.4 0 0 1000 13 20 308 1
2020-07-20 14 14 -14 0 0 0 0 0 0 0 0 0 0
2020-07-19 14 14 -14 0 0 0 0 0 700 14.15 0 0 0
2020-07-16 14 14 -14 0 0 0 0 0 700 14.1 0 0 0
2020-07-15 14 14 -14 0 0 0 0 0 2700 14.05 0 0 0
2020-07-14 14 14 -14 0 0 0 0 0 3200 14.5 0 0 0
2020-07-13 14 14 0.06 14.06 15.4 14.05 0 0 1850 14.06 1500 21774 4
2020-07-12 14 14 -14 0 0 0 0 0 700 14.5 0 0 0
2020-07-09 14 14 -14 0 0 0 0 0 200 14.03 0 0 0
2020-07-08 14 14 -14 0 0 0 0 0 1200 14.03 0 0 0
2020-07-07 14 14 1.4 15.4 15.4 15.4 0 0 1500 15.4 600 9240 1
2020-07-06 14 14 1.4 15.4 15.4 15.4 0 0 1200 14.03 100 1540 1
2020-07-05 14 14 1.4 15.4 15.4 15.3 0 0 1200 14.03 950 14620 3
2020-06-30 14 14 -14 0 0 0 100 15.3 200 14.03 0 0 0
2020-06-29 14 14 -14 0 0 0 0 0 1400 14.03 0 0 0
2020-06-28 14 14 -14 0 0 0 0 0 200 14.01 0 0 0
2020-06-25 14 14 0.01 14.01 15.3 14.01 0 0 200 14.01 1000 15171 2
2020-06-24 14 14 1.3 15.3 15.3 15.3 0 0 2200 15.3 300 4590 1
2020-06-23 14 14 -14 0 0 0 0 0 2200 15.3 0 0 0
2020-06-22 14 14 -14 0 0 0 0 0 2200 15.3 0 0 0
2020-06-21 14 14 -14 0 0 0 0 0 2200 15.3 0 0 0
2020-06-18 14 14 1.4 15.4 15.4 15.3 0 0 2200 15.3 800 12290 2
2020-06-17 14 14 -14 0 0 0 800 15.3 3500 14.5 0 0 0
2020-06-16 14 14 -14 0 0 0 500 15.4 3500 14.02 0 0 0
2020-06-15 14 14 -14 0 0 0 500 15.4 3000 12.82 0 0 0
2020-06-14 14 14 -14 0 0 0 500 15.4 1500 12.76 0 0 0
2020-06-11 14 14 0.01 14.01 14.01 14.01 0 0 0 0 300 4203 1
2020-06-10 14 14 -14 0 0 0 0 0 6101 14.01 0 0 0
2020-06-09 14 14 1.4 15.4 15.4 14.99 0 0 6101 14.01 1186 18097 4
2020-06-08 14 14 -14 0 0 0 1186 14.99 5801 13.25 0 0 0
2020-06-07 14 14 -14 0 0 0 820 15.37 5801 13.25 0 0 0
2020-06-04 13.99 14 0.01 14 14.07 14 320 15.37 5001 14 50599 708422 3
2020-06-03 13.99 13.99 0.02 14.01 14.01 14.01 820 15.37 4470 14.01 100 1401 1
2020-06-02 13.99 13.99 -13.99 0 0 0 500 15.38 4570 14.01 0 0 0
2020-05-31 13.99 13.99 -13.99 0 0 0 0 0 4950 14.01 0 0 0
2020-05-17 15.4 15.4 -15.4 0 0 0 2550 15.4 5000 14 0 0 0
2020-05-14 15.4 15.4 -15.4 0 0 0 2550 15.4 5000 14 0 0 0
2020-05-13 15.4 15.4 -15.4 0 0 0 2550 15.4 3000 13.95 0 0 0
2020-05-12 15.4 15.4 -15.4 0 0 0 2550 15.4 3000 13.95 0 0 0
2020-05-11 16.2 15.4 -0.8 15.4 15.4 15.4 2550 15.4 0 0 2000 30800 1
2020-05-10 18 16.2 -1.8 16.2 16.2 16.2 866 19.5 0 0 152668 2473220 6
2020-05-07 18 18 -18 0 0 0 866 19.5 0 0 0 0 0
2020-05-06 0 18 0 0 0 0 500 19.8 0 0 0 0 0
2020-05-05 0 18 0 0 0 0 500 19.8 0 0 0 0 0
2020-05-04 0 18 0 0 0 0 500 19.8 0 0 0 0 0
2020-05-03 0 18 0 0 0 0 500 19.8 0 0 0 0 0
2020-04-30 18 18 -18 0 0 0 500 19.8 0 0 0 0 0
2020-04-29 18 18 -18 0 0 0 866 19 0 0 0 0 0
2020-04-28 0 18 0 0 0 0 908 19 0 0 0 0 0
2020-04-27 0 18 0 0 0 0 908 19 0 0 0 0 0
2020-04-26 18 18 -18 0 0 0 908 19 0 0 0 0 0
2020-04-23 18 18 -18 0 0 0 908 19 0 0 0 0 0
2020-04-22 0 18 0 0 0 0 908 19 0 0 0 0 0
2020-04-21 18 18 -18 0 0 0 908 19 0 0 0 0 0
2020-04-16 18 18 -18 0 0 0 908 19 0 0 0 0 0
2020-04-15 18 18 -18 0 0 0 908 19 0 0 0 0 0
2020-04-14 18 18 -1.8 16.2 16.2 16.2 908 19 0 0 500 8100 1
2020-04-13 18 18 -18 0 0 0 908 19 0 0 0 0 0
2020-04-12 0 18 0 0 0 0 366 19 0 0 0 0 0
2020-04-09 18 18 -18 0 0 0 366 17.5 0 0 0 0 0
2020-04-08 18 18 -1.8 16.2 16.2 16.2 689 19 0 0 155 2511 2
2020-04-07 18 18 -18 0 0 0 366 17 0 0 0 0 0
2020-04-06 18 18 -18 0 0 0 366 19 0 0 0 0 0
2020-04-05 18 18 -18 0 0 0 366 19 0 0 0 0 0
2020-04-02 18 18 -1.8 16.2 16.25 16.2 0 0 0 0 1323 21459 5
2020-04-01 0 18 0 0 0 0 75 16.5 0 0 0 0 0
2020-03-31 18 18 -18 0 0 0 75 16.5 0 0 0 0 0
2020-03-30 18 18 -18 0 0 0 441 16.5 0 0 0 0 0
2020-03-29 18 18 -18 0 0 0 441 16.9 0 0 0 0 0
2020-03-26 18 18 -18 0 0 0 366 17.5 0 0 0 0 0
2020-03-25 18 18 -18 0 0 0 366 17.5 0 0 0 0 0
2020-03-24 18 18 -18 0 0 0 0 0 0 0 0 0 0
2020-03-23 18 18 -18 0 0 0 0 0 0 0 0 0 0
2020-03-22 18 18 -18 0 0 0 0 0 0 0 0 0 0
2020-03-19 18 18 -18 0 0 0 0 0 0 0 0 0 0
2020-03-18 18 18 -18 0 0 0 0 0 0 0 0 0 0
2020-03-17 18 18 -18 0 0 0 0 0 0 0 0 0 0
2020-03-16 18 18 -18 0 0 0 0 0 0 0 0 0 0
2020-03-15 18 18 -18 0 0 0 0 0 0 0 0 0 0
2020-03-11 18 18 -18 0 0 0 436 17 0 0 0 0 0
2020-03-10 18 18 -18 0 0 0 436 17 0 0 0 0 0
2020-03-09 18 18 -18 0 0 0 436 17 0 0 0 0 0
2020-03-08 18 18 -18 0 0 0 436 17 0 0 0 0 0
2020-03-05 18 18 -18 0 0 0 366 17.5 0 0 0 0 0
2020-03-04 18 18 -18 0 0 0 0 0 0 0 0 0 0
2020-03-03 18 18 -1.75 16.25 16.25 16.25 0 0 0 0 66 1073 1
2020-03-02 18 18 -1.5 16.5 16.5 16.5 0 0 0 0 600 9900 2
2020-03-01 18 18 -18 0 0 0 1000 19.8 0 0 0 0 0
2020-02-27 18 18 -1.5 16.5 16.5 16.5 1000 19.8 0 0 450 7425 2
2020-02-26 18 18 -18 0 0 0 1558 18.88 0 0 0 0 0
2020-02-12 18 18 -18 0 0 0 3261 17.9 0 0 0 0 0
2020-02-11 18 18 -18 0 0 0 3261 17.9 0 0 0 0 0
2020-02-10 18 18 -18 0 0 0 3261 17.9 0 0 0 0 0
2020-02-09 18 18 -18 0 0 0 3261 17.9 0 0 0 0 0
2020-02-06 18 18 -18 0 0 0 3261 17.9 0 0 0 0 0
2020-01-16 18 18 -18 0 0 0 2405 17 0 0 0 0 0
2020-01-15 18 18 -18 0 0 0 2355 18.96 0 0 0 0 0
2020-01-14 18 18 -18 0 0 0 2355 18.96 0 0 0 0 0
2020-01-13 18 18 -18 0 0 0 2355 18.96 0 0 0 0 0
2019-12-12 20 20 -20 0 0 0 1757 18.5 0 0 0 0 0
2019-12-11 20 20 -20 0 0 0 2787 18.49 0 0 0 0 0
2019-12-10 0 20 0 0 0 0 2683 18.5 0 0 0 0 0
2019-12-09 20 20 -20 0 0 0 2683 18.5 0 0 0 0 0
2019-12-08 0 20 0 0 0 0 2683 18.5 0 0 0 0 0
2019-12-05 0 20 0 0 0 0 2683 18.5 0 0 0 0 0
2019-12-04 0 20 0 0 0 0 2683 18.5 0 0 0 0 0
2019-12-03 0 20 0 0 0 0 2683 18.5 0 0 0 0 0
2019-12-02 20 20 -20 0 0 0 2683 18.5 0 0 0 0 0
2019-12-01 20 20 -20 0 0 0 3683 18.5 0 0 0 0 0
2019-11-28 20 20 -20 0 0 0 3204 18.86 0 0 0 0 0
2019-11-27 0 20 0 0 0 0 3204 18.86 0 0 0 0 0
2019-11-26 20 20 -20 0 0 0 3204 18.86 0 0 0 0 0
2019-11-25 20 20 -20 0 0 0 3204 18.86 0 0 0 0 0
2019-11-24 20 20 -20 0 0 0 3604 18.88 0 0 0 0 0
2019-11-21 20 20 -20 0 0 0 2604 18.55 0 0 0 0 0
2019-11-20 20 20 -20 0 0 0 4160 18.55 0 0 0 0 0
2019-11-19 20 20 -20 0 0 0 3658 18.55 0 0 0 0 0
2019-11-18 0 20 0 0 0 0 2308 19.49 0 0 0 0 0
2019-11-17 20 20 -20 0 0 0 2308 19.49 0 0 0 0 0
2019-11-14 20 20 -20 0 0 0 2504 18 0 0 0 0 0
2019-11-13 20 20 -20 0 0 0 2308 19.48 0 0 0 0 0
2019-11-12 0 20 0 0 0 0 2348 19 0 0 0 0 0
2019-11-11 20 20 -20 0 0 0 2348 19 0 0 0 0 0
2019-11-07 20 20 -20 0 0 0 2244 19.67 0 0 0 0 0
2019-11-06 20 20 -20 0 0 0 2348 19.67 0 0 0 0 0
2019-11-05 20 20 -20 0 0 0 2348 18.5 0 0 0 0 0
2019-11-04 0 20 0 0 0 0 2125 18.87 0 0 0 0 0
2019-11-03 20 20 -20 0 0 0 2125 18.87 0 0 0 0 0
2019-10-31 20 20 -20 0 0 0 2281 18 0 0 0 0 0
2019-10-30 20 20 -20 0 0 0 2281 18 0 0 0 0 0
2019-10-29 20 20 -20 0 0 0 2281 19.47 0 0 0 0 0
2019-10-28 20 20 -20 0 0 0 2091 19.5 0 0 0 0 0
2019-10-27 20 20 -20 0 0 0 1791 18.99 0 0 0 0 0
2019-10-24 20 20 -20 0 0 0 1031 19.85 0 0 0 0 0
2019-10-23 0 20 0 0 0 0 2085 19.85 0 0 0 0 0
2019-10-22 20 20 -20 0 0 0 2085 19.86 0 0 0 0 0
2019-10-21 20 20 -20 0 0 0 1382 19.88 0 0 0 0 0
2019-10-20 20 20 -20 0 0 0 2781 19.79 0 0 0 0 0
2019-10-17 20 20 -20 0 0 0 2481 19.79 0 0 0 0 0
2019-10-16 20 20 -20 0 0 0 2601 18.99 0 0 0 0 0
2019-10-15 20 20 -20 0 0 0 2901 19.88 0 0 0 0 0
2019-10-14 20 20 -20 0 0 0 2901 18.98 0 0 0 0 0
2019-10-13 20 20 -20 0 0 0 3005 18.98 0 0 0 0 0
2019-10-10 20 20 -20 0 0 0 3327 18.99 0 0 0 0 0
2019-10-09 20 20 -2 18 18 18 2827 18 0 0 194 3492 4
2019-10-08 0 20 0 0 0 0 1368 18 0 0 0 0 0
2019-10-07 20 20 -20 0 0 0 1368 18 0 0 0 0 0
2019-10-03 0 20 0 0 0 0 2318 18 0 0 0 0 0
2019-10-02 20 20 -20 0 0 0 2318 18 0 0 0 0 0
2019-10-01 20 20 -20 0 0 0 2058 18 0 0 0 0 0
2019-09-30 20 20 -20 0 0 0 2757 18 0 0 0 0 0
2019-09-29 20 20 -20 0 0 0 2757 18 0 0 0 0 0
2019-09-26 0 20 0 0 0 0 2707 18 0 0 0 0 0
2019-09-25 20 20 -20 0 0 0 2707 18 0 0 0 0 0
2019-09-24 0 20 0 0 0 0 2707 18 0 0 0 0 0
2019-09-22 0 20 0 0 0 0 2517 18 0 0 0 0 0
2019-09-18 20 20 -20 0 0 0 2517 18 0 0 0 0 0
2019-09-17 20 20 -20 0 0 0 1567 19.99 0 0 0 0 0
2019-09-15 20 20 -20 0 0 0 1267 19.99 0 0 0 0 0
2019-09-12 20 20 -20 0 0 0 1567 19.99 0 0 0 0 0
2019-09-11 20 20 -20 0 0 0 1567 19.99 0 0 0 0 0
2019-09-10 20 20 -2 18 18 18 1567 19.99 0 0 200 3600 1
2019-09-09 20 20 -20 0 0 0 1467 19 0 0 0 0 0
2019-09-08 20 20 -20 0 0 0 1467 19 0 0 0 0 0
2019-09-05 20 20 -20 0 0 0 1467 19 0 0 0 0 0
2019-08-25 20 20 -20 0 0 0 1333 19.86 0 0 0 0 0
2019-08-22 20 20 -2 18 18 18 1073 19.88 0 0 28 504 1
2019-08-21 20 20 -2 18 18 18 1101 18 0 0 1600 28800 4
2019-08-20 20 20 -20 0 0 0 2701 18 0 0 0 0 0
2019-08-19 20 20 -20 0 0 0 1073 19.9 0 0 0 0 0
2019-08-18 20 20 -2 18 18 18 1073 19.93 0 0 372 6696 3
2019-08-15 20 20 -1.99 18.01 18.01 18.01 3073 18.01 0 0 11 198 1
2019-08-15 20 20 -1.99 18.01 18.01 18.01 3073 18.01 0 0 11 198 1
2019-08-15 20 20 -1.99 18.01 18.01 18.01 3073 18.01 0 0 11 198 1
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-08 20 20 -20 0 0 0 2634 19.93 0 0 0 0 0
2019-08-07 20 20 -20 0 0 0 1634 19.93 0 0 0 0 0
2019-08-06 20 20 -20 0 0 0 1634 19.94 0 0 0 0 0
2019-08-05 0 20 0 0 0 0 1568 19.95 0 0 0 0 0
2019-08-04 20 20 -20 0 0 0 1568 19.95 0 0 0 0 0
2019-08-01 20 20 -20 0 0 0 1568 19.95 0 0 0 0 0
2019-08-01 20 20 -20 0 0 0 1568 19.95 0 0 0 0 0
2019-08-01 20 20 -20 0 0 0 1568 19.95 0 0 0 0 0
2019-07-25 20 20 -20 0 0 0 4468 19.96 0 0 0 0 0
2019-07-22 20 20 -20 0 0 0 3968 19.96 0 0 0 0 0
2019-07-21 20 20 -20 0 0 0 3968 19.97 0 0 0 0 0
2019-07-18 20 20 -20 0 0 0 3968 19.98 0 0 0 0 0
2019-07-18 20 20 -20 0 0 0 3968 19.98 0 0 0 0 0
2019-07-18 20 20 -20 0 0 0 3968 19.98 0 0 0 0 0
2019-06-27 20 20 -20 0 0 0 1765 19.15 0 0 0 0 0
2019-06-27 20 20 -20 0 0 0 1765 19.15 0 0 0 0 0
2019-06-24 20 20 -20 0 0 0 1765 19.15 75 18.01 0 0 0
2019-06-23 20 20 -20 0 0 0 1765 19.15 75 18.01 0 0 0
2019-06-20 20 20 -20 0 0 0 2740 19.15 75 18.01 0 0 0
2019-06-20 20 20 -20 0 0 0 2740 19.15 75 18.01 0 0 0
2019-06-20 20 20 -20 0 0 0 2740 19.15 75 18.01 0 0 0
2019-06-13 20 20 -1 19 19 18 2798 19.15 575 18.11 75 1400 2
2019-06-12 20 20 -20 0 0 0 2748 20.5 500 18 0 0 0
2019-06-11 20 20 -20 0 0 0 1773 20.97 500 18 0 0 0
2019-06-10 20 20 -20 0 0 0 1773 20.97 500 18 0 0 0
2019-06-09 20 20 -0.85 19.15 20.95 19.15 1773 20.95 0 0 220 4249 2
2019-06-03 20 20 -20 0 0 0 2210 20.49 0 0 0 0 0
2019-06-02 20 20 -20 0 0 0 2210 20.49 0 0 0 0 0
2019-05-30 20 20 -20 0 0 0 2260 20.49 0 0 0 0 0
2019-05-23 20 20 -20 0 0 0 2793 20 0 0 0 0 0
2019-05-22 20 20 -20 0 0 0 1793 20.98 0 0 0 0 0
2019-05-21 20 20 1 21 21 20.98 1735 20.99 0 0 30 630 2
2019-05-20 20 20 -20 0 0 0 640 21.77 0 0 0 0 0
2019-05-19 20 20 -1 19 20 19 640 21.77 0 0 800 15700 3
2019-05-16 20 20 -20 0 0 0 861 21.87 0 0 0 0 0
2019-05-15 20 20 -20 0 0 0 861 21.88 0 0 0 0 0
2019-05-14 20 20 -1 19 19 19 861 21.91 0 0 500 9500 1
2019-05-13 20 20 0 20 20 20 861 21.91 0 0 500 10000 1
2019-05-12 20 20 -20 0 0 0 861 21.91 0 0 0 0 0
2019-05-09 20 20 -20 0 0 0 886 21.91 0 0 0 0 0
2019-05-06 20 20 -20 0 0 0 671 21.94 75 18.01 0 0 0
2019-05-05 20 20 -20 0 0 0 886 21.94 75 18.01 0 0 0
2019-05-02 20 20 -20 0 0 0 886 21.94 75 18.01 0 0 0
2019-04-30 20 20 -20 0 0 0 588 21.95 0 0 0 0 0
2019-04-24 20 20 0 20 20 20 643 21.95 72 18.01 5000 100000 1
2019-04-23 20 20 -20 0 0 0 5643 21 500 18 0 0 0
2019-04-22 20 20 -20 0 0 0 143 21.95 0 0 0 0 0
2019-04-21 20 20 -20 0 0 0 0 0 0 0 0 0 0
2019-04-18 20 20 0 20 20 20 5303 20.99 72 18.01 215 4300 3
2019-04-17 20 20 -20 0 0 0 5383 20.99 72 18.01 0 0 0
2019-04-16 20 20 0 20 20 20 425 21.5 72 18.01 200 4000 1
2019-04-15 20 20 -1 19 19 19 625 20 72 18.01 80 1520 2
2019-04-14 20 20 -20 0 0 0 743 20.7 72 18.01 0 0 0
2019-04-11 20 20 -20 0 0 0 718 20.87 72 18.01 0 0 0
2019-04-10 20 20 -20 0 0 0 528 20.89 72 18.01 0 0 0
2019-04-03 20 20 0 20 20 20 807 20.89 0 0 50 1000 1
2019-04-02 20 20 -20 0 0 0 857 20 0 0 0 0 0
2019-04-01 20 20 -20 0 0 0 795 20 0 0 0 0 0
2019-03-27 20 20 -20 0 0 0 770 20.49 0 0 0 0 0
2019-03-26 20 20 -2 18 18 18 770 20.49 0 0 125 2250 1
2019-03-25 20 20 -20 0 0 0 742 20.49 0 0 0 0 0
2019-03-24 20 20 -20 0 0 0 742 20.49 0 0 0 0 0
2019-03-21 20 20 -20 0 0 0 742 20.49 0 0 0 0 0
2019-03-20 20 20 -1.99 18.01 18.01 18.01 742 20.49 0 0 50 901 1
2019-03-19 20 20 -20 0 0 0 742 20.49 0 0 0 0 0
2019-03-14 20 20 -2 18 18.04 18 682 20.49 0 0 100 1803 2
2019-03-11 20 20 -20 0 0 0 632 20 572 18.04 0 0 0
2019-03-10 20 20 -1 19 19 19 632 20 72 18.02 50 950 1
2019-02-27 20 20 -20 0 0 0 347 20.9 500 18 0 0 0
2019-02-25 20 20 0 20 20 20 42 22 70 18.01 100 2000 1
2019-02-17 20 20 -20 0 0 0 42 22 500 18 0 0 0
2019-02-14 0 20 0 0 0 0 0 0 0 0 0 0 0
2019-01-10 19.16 19.16 -1.91 17.25 17.25 17.25 752 19.3 0 0 50 863 1
2018-12-30 19.16 19.16 -1.91 17.25 17.25 17.25 165 19.59 0 0 25 431 1
2018-12-27 19.16 19.16 -19.16 0 0 0 280 19.6 0 0 0 0 0
2018-12-26 19.16 19.16 -19.16 0 0 0 280 19.6 0 0 0 0 0
2018-12-25 19.16 19.16 -19.16 0 0 0 280 19.56 0 0 0 0 0
2018-12-24 19.16 19.16 -19.16 0 0 0 280 19.6 0 0 0 0 0
2018-11-14 21.22 21.22 -21.22 0 0 0 550 23.34 0 0 0 0 0
2018-11-13 21.22 21.22 -2.12 19.1 19.11 19.1 50 23.34 0 0 1000 19101 3
2018-11-12 21.22 21.22 -21.22 0 0 0 50 23.34 0 0 0 0 0
2018-11-11 21.22 21.22 -21.22 0 0 0 50 23.34 0 0 0 0 0
2018-11-01 23.5 23.5 -2.3 21.2 21.2 21.2 600 23.5 0 0 1350 28620 4
2018-10-31 23.5 23.5 -2.25 21.25 21.25 21.21 550 23.5 0 0 600 12746 3
2018-10-30 23.5 23.5 -23.5 0 0 0 675 23.5 0 0 0 0 0
2018-10-29 23.5 23.5 -2.3 21.2 21.21 21.2 550 25.79 0 0 1330 28197 4
2018-10-28 23.5 23.5 -2.3 21.2 21.2 21.2 550 25.79 0 0 1000 21200 2
2018-10-25 23.5 23.5 -23.5 0 0 0 550 25.84 0 0 0 0 0
2018-10-24 23.5 23.5 -23.5 0 0 0 1005 23.5 0 0 0 0 0
2018-10-23 23.5 23.5 -23.5 0 0 0 1005 23.5 0 0 0 0 0
2018-10-22 23.5 23.5 -2.3 21.2 21.2 21.2 1005 23.5 0 0 100 2120 1
2018-10-21 23.5 23.5 -23.5 0 0 0 1005 23.5 0 0 0 0 0
2018-10-18 23.5 23.5 -23.5 0 0 0 1005 23.5 0 0 0 0 0
2018-10-17 23.5 23.5 -23.5 0 0 0 1005 23.5 0 0 0 0 0
2018-10-16 23.5 23.5 -23.5 0 0 0 1005 23.5 0 0 0 0 0
2018-10-15 23.5 23.5 -2.3 21.2 21.2 21.2 675 23.5 0 0 150 3180 1
2018-10-14 23.5 23.5 -2.25 21.25 21.25 21.15 775 23.5 0 0 1000 21200 2
2018-10-11 23.5 23.5 -23.5 0 0 0 1105 23.5 0 0 0 0 0
2018-10-10 23.5 23.5 -23.5 0 0 0 1105 23.5 0 0 0 0 0
2018-10-09 23.5 23.5 -23.5 0 0 0 1105 23.5 0 0 0 0 0
2018-10-08 23.5 23.5 -23.5 0 0 0 480 25.77 0 0 0 0 0
2018-10-02 23.5 23.5 -23.5 0 0 0 50 25.84 0 0 0 0 0
2018-10-01 24.5 23.5 -1 23.5 23.5 23.5 548 26.93 0 0 1500 35250 4
2018-09-30 27.21 24.5 -2.71 24.5 24.5 24.5 500 29.7 0 0 5000 122500 10
2018-09-13 27.21 27.21 -27.21 0 0 0 842 29.89 0 0 0 0 0
2018-09-12 27.88 27.21 -0.88 27 27.5 27 1139 29.89 550 25.25 1600 43535 4
2018-09-10 27.88 27.88 -27.88 0 0 0 1139 29.89 1050 27.07 0 0 0
2018-09-09 27.88 27.88 -1.87 26.01 26.01 26.01 1139 29.95 550 25.25 50 1300 2
2018-09-06 27.88 27.88 -0.38 27.5 29.99 27.5 600 29.99 113 27.01 255 7138 2
2018-09-05 27.88 27.88 -27.88 0 0 0 1050 30 552 25.22 0 0 0
2018-09-04 27.88 27.88 -0.38 27.5 27.5 27.5 1050 30 602 26.51 1000 27500 1
2018-09-03 27.88 27.88 -27.88 0 0 0 3800 30 602 26.01 0 0 0
2018-09-02 27.88 27.88 -27.88 0 0 0 0 0 0 0 0 0 0
2018-08-30 27.67 27.88 2.33 30 30 27.5 250 29.99 1028 27.6 5000 139407 15
2018-08-29 27.99 27.67 -0.49 27.5 28 27.5 708 29.49 1553 25.31 6000 166000 3
2018-08-28 27.99 27.99 -27.99 0 0 0 708 29.78 500 25.2 0 0 0
2018-08-27 27.99 27.99 1.01 29 29 29 708 29.78 500 25.2 100 2900 1
2018-08-26 27.99 27.99 -27.99 0 0 0 708 29.78 0 0 0 0 0
2018-08-19 27.99 27.99 -27.99 0 0 0 458 29.78 0 0 0 0 0
2018-08-15 27.99 27.99 -0.98 27.01 27.01 27.01 498 29 464 25.32 260 7023 2
2018-08-12 27.99 27.99 -0.99 27 27 26.5 432 29.9 53 25.21 779 21008 3
2018-08-02 27.99 27.99 -27.99 0 0 0 811 30.72 162 26.11 0 0 0
2018-08-01 27.99 27.99 -27.99 0 0 0 811 30.74 621 26.02 0 0 0
2018-07-31 27.99 27.99 2.76 30.75 30.75 25.25 811 30.74 50 26.01 980 25244 4
2018-07-30 31.03 27.99 -3.03 28 28 27.94 1627 33 0 0 1240 34708 5
2018-07-29 31.03 31.03 -1.03 30 30 30 950 33.5 45 28.14 627 18810 4
2018-07-24 31.03 31.03 -31.03 0 0 0 779 30.99 57 27.94 0 0 0
2018-07-15 31.03 31.03 -31.03 0 0 0 1144 30.98 0 0 0 0 0
2018-07-12 31.03 31.03 -31.03 0 0 0 1104 30.99 0 0 0 0 0
2018-07-09 31.03 31.03 -3.02 28.01 28.01 28.01 1075 30.99 38 28.01 7 196 2
2018-07-08 31.03 31.03 -31.03 0 0 0 1075 30.99 45 28.26 0 0 0
2018-07-05 31.03 31.03 -31.03 0 0 0 875 30.99 45 28.02 0 0 0
2018-07-03 31.03 31.03 -3.03 28 29.01 28 875 30.99 30 28.26 50 1435 2
2018-07-02 31.03 31.03 -31.03 0 0 0 875 30.99 80 29.01 0 0 0
2018-06-28 31.03 31.03 -31.03 0 0 0 650 33 35 29.01 0 0 0
2018-06-27 31.03 31.03 -31.03 0 0 0 852 33 535 29.01 0 0 0
2018-06-26 31.03 31.03 -31.03 0 0 0 852 33 545 28.56 0 0 0
2018-06-25 31.03 31.03 -31.03 0 0 0 852 33 545 28.56 0 0 0
2018-06-21 31.03 31.03 -31.03 0 0 0 852 33 545 28.02 0 0 0
2018-06-20 31.03 31.03 -31.03 0 0 0 900 33 500 28.01 0 0 0
2018-06-19 31.03 31.03 -31.03 0 0 0 900 33 500 28.01 0 0 0
2018-06-14 31.03 31.03 -31.03 0 0 0 650 33 0 0 0 0 0
2018-06-13 31.03 31.03 -31.03 0 0 0 852 33 500 28 0 0 0
2018-05-31 31.03 31.03 0 31.03 31.03 31.03 550 34 545 28.1 50 1552 1
2018-05-30 31 31.03 0 31 31.05 31 550 34 1238 30.5 1000 31026 4
2018-05-29 31.03 31 -0.03 31 31 31 852 33.7 1238 30.5 1417 43927 5
2018-05-28 31.03 31.03 -0.03 31 31 31 852 33.7 1238 30.5 335 10385 1
2018-05-23 31.03 31.03 -31.03 0 0 0 1202 32.94 1238 29.5 0 0 0
2018-05-22 31.03 31.03 -0.78 30.25 30.25 30.25 1202 33.78 1238 29.5 500 15125 1
2018-05-21 31.03 31.03 -1.03 30 30 30 902 33.85 1238 29.5 500 15000 1
2018-05-20 31.03 31.03 -31.03 0 0 0 652 33.89 1238 29.5 0 0 0
2018-05-17 31.03 31.03 -1.03 30 30 30 652 33.89 1238 29.5 150 4500 1
2018-05-16 31.03 31.03 -1.03 30 30 30 900 33.89 588 28.11 500 15000 1
2018-05-15 31.03 31.03 -1.03 30 30 30 900 34 588 28.11 140 4200 1
2018-05-14 31.03 31.03 -0.93 30.1 30.1 30.1 900 34 588 28.11 302 9090 4
2018-05-13 30.05 31.03 -0.05 30 31.45 30 300 33.04 625 28.1 1900 58955 4
2018-04-30 31.35 31.35 -1.35 30 30 30 2826 31.8 536 28.23 50 1500 1
2018-04-29 31.35 31.35 -31.35 0 0 0 4326 31.8 28 28.51 0 0 0
2018-04-26 31.35 31.35 -31.35 0 0 0 4326 31.8 28 28.23 0 0 0
2018-03-18 27.74 27.74 -27.74 0 0 0 1641 28.98 1040 26 0 0 0
2018-03-15 27.74 27.74 -0.44 27.3 27.3 27.3 1141 29 540 26 500 13650 1
2018-03-14 27.74 27.74 -27.74 0 0 0 3141 29 1040 26 0 0 0
2018-03-13 27.74 27.74 -0.74 27 27 27 3141 29 1040 26 25 675 1
2018-03-12 27.74 27.74 -27.74 0 0 0 3941 29 540 25.53 0 0 0
2018-03-11 27.74 27.74 -27.74 0 0 0 3641 29.9 540 25.52 0 0 0
2018-03-08 27.74 27.74 -27.74 0 0 0 1441 29 40 25.51 0 0 0
2018-03-07 27.74 27.74 -0.74 27 29 27 3941 29.9 540 25.61 315 8705 4
2018-03-06 27.65 27.74 0.35 28 28 27 4661 28.49 500 25.01 3950 109589 11
2018-03-05 27.65 27.65 -0.65 27 27 27 2461 28 0 0 500 13500 3
2018-03-04 27.65 27.65 -2.43 25.22 26 25.1 2241 28.5 1020 25.08 1000 25211 3
2018-03-01 27.65 27.65 -1.65 26 26 26 2341 28 1000 25.08 400 10400 1
2018-02-28 27.65 27.65 -27.65 0 0 0 2341 28 1550 25.1 0 0 0
2018-02-27 27.65 27.65 -27.65 0 0 0 1841 28 3126 27 0 0 0
2018-02-26 27.65 27.65 -27.65 0 0 0 1241 28 1550 25.51 0 0 0
2018-02-25 27.65 27.65 -2.64 25.01 25.01 25.01 1241 28 405 25.07 145 3626 2
2018-02-22 26.7 27.65 1.3 28 28 27 1491 28.93 500 24.06 1150 31798 5
2018-02-21 26.7 26.7 0.3 27 27 26.5 1191 28.93 500 24.06 348 9366 3
2018-02-20 26.7 26.7 -0.63 26.07 27 26 1311 28.93 500 24.06 1100 29135 4
2018-02-19 26.7 26.7 -26.7 0 0 0 1311 28.94 500 24.06 0 0 0
2018-02-18 26.7 26.7 -26.7 0 0 0 1311 28.94 1500 26 0 0 0
2018-02-15 26.7 26.7 -0.2 26.5 26.5 26.5 861 28.94 500 24.06 40 1060 1
2018-02-14 26.7 26.7 -0.7 26 26 26 861 28.94 500 24.06 765 19890 3
2018-02-13 26.7 26.7 -0.7 26 26.1 26 411 28.96 500 24.03 650 16950 3
2018-02-12 26.7 26.7 -0.45 26.25 26.25 26 411 28.96 500 24.03 750 19613 3
2018-02-11 26.7 26.7 -26.7 0 0 0 211 28.96 500 24.03 0 0 0
2018-02-08 26.7 26.7 -26.7 0 0 0 211 28.96 0 0 0 0 0
2018-02-07 26.7 26.7 -26.7 0 0 0 511 28.96 500 24.11 0 0 0
2018-02-06 26.7 26.7 -26.7 0 0 0 391 28.97 500 24.11 0 0 0
2018-02-05 26.7 26.7 -2 24.7 24.7 24.45 391 28.97 500 24.26 306 7557 2
2018-02-04 26.7 26.7 -26.7 0 0 0 391 28.97 0 0 0 0 0
2018-02-01 26.7 26.7 -26.7 0 0 0 391 28.97 0 0 0 0 0
2018-01-31 26.7 26.7 1.8 28.5 28.5 28.5 491 28.5 0 0 180 5130 1
2018-01-30 26.7 26.7 -26.7 0 0 0 391 28.5 148 24.03 0 0 0
2018-01-29 26.7 26.7 -26.7 0 0 0 391 28.5 0 0 0 0 0
2018-01-28 26.7 26.7 -26.7 0 0 0 391 28.5 260 24.17 0 0 0
2018-01-24 26.7 26.7 -26.7 0 0 0 1120 28.5 0 0 0 0 0
2018-01-23 26.7 26.7 -0.2 26.5 26.5 24.5 1120 28.5 200 24.03 417 10949 5
2018-01-22 26.7 26.7 -26.7 0 0 0 1247 26.47 1100 24.03 0 0 0
2018-01-21 26.7 26.7 -26.7 0 0 0 1169 26.47 1100 24.28 0 0 0
2018-01-18 26.7 26.7 -2.03 24.67 24.7 24.51 1169 26.47 926 24.66 604 14896 4
2018-01-17 26.7 26.7 -1.7 25 25 24.5 1169 26.49 1900 24.37 565 13901 4
2018-01-16 26.7 26.7 -2.23 24.47 24.48 24.47 1169 26.49 1900 24.37 200 4895 2
2018-01-15 26.7 26.7 -2.22 24.48 24.48 24.48 1169 26.49 1900 24.37 128 3133 1
2018-01-14 26.7 26.7 -0.21 26.49 26.5 26.49 1359 26.49 1900 24.37 151 4001 2
2018-01-11 26.7 26.7 -2.34 24.36 24.36 24.36 1210 28.98 1927 24.44 500 12180 3
2018-01-10 26.7 26.7 -2.42 24.28 24.28 24.21 910 28.98 900 24.28 600 14544 4
2018-01-09 26.7 26.7 -26.7 0 0 0 569 28.98 901 24.57 0 0 0
2018-01-08 26.7 26.7 -2.37 24.33 24.65 24.33 240 28.98 1000 24.32 500 12219 3
2018-01-04 26.7 26.7 -2.45 24.25 24.25 24.25 190 29 1041 24.61 500 12125 1
2018-01-03 26.7 26.7 -0.2 26.5 26.5 26.5 490 29 0 0 180 4770 2
2018-01-02 25.57 26.7 -1.32 24.25 28.12 24.25 0 0 1200 24.07 1361 36338 6
2017-12-31 28.26 25.57 -2.76 25.5 25.7 25.45 311 30 0 0 1500 38358 6
2017-12-28 28.26 28.26 -28.26 0 0 0 1211 30.94 0 0 0 0 0
2017-12-27 28 28.26 -1.5 26.5 28.5 25.66 200 29.99 2489 26.05 2161 61074 5
2017-12-26 28.2 28 -0.2 28 28 28 2150 28.5 500 25.42 1000 28000 1
2017-12-25 26.03 28.2 1.97 28 28.5 27.99 1101 28.49 500 24.07 2110 59493 9
2017-12-19 27.15 26.03 -1.15 26 26.07 26 1561 28.5 1002 25.95 2599 67644 5
2017-12-18 27.66 27.15 -1.66 26 27.62 26 1053 29.75 2258 26.02 2536 68861 7
2017-12-17 30.09 27.66 -1.59 28.5 28.5 27.09 5329 30.18 1101 27.6 1932 53445 6
2017-12-14 30.09 30.09 -2.99 27.1 27.1 27.1 5050 30 0 0 50 1355 1
2017-12-13 30.09 30.09 -30.09 0 0 0 2303 30.5 0 0 0 0 0
2017-12-12 28.28 30.09 2.45 30.73 30.73 26.01 2053 30.7 39 26 1050 31593 3
2017-12-11 28.28 28.28 -28.28 0 0 0 2053 30.74 39 26 0 0 0
2017-12-10 28.28 28.28 -28.28 0 0 0 803 30.89 339 26 0 0 0
2017-12-07 28.28 28.28 0.02 28.3 28.3 28.3 100 31 87 28.28 350 9905 2
2017-12-06 30.33 28.28 -2.04 28.29 28.29 28.28 2153 31.5 1268 28.28 475 13433 3
2017-12-05 30.33 30.33 -0.53 29.8 29.8 29.8 2853 31.5 10760 28.28 190 5662 1
2017-12-04 30.33 30.33 -30.33 0 0 0 2553 32.9 800 29.8 0 0 0
2017-12-03 30.33 30.33 -30.33 0 0 0 2553 32.9 800 29.8 0 0 0
2017-11-29 31.31 30.33 -1.21 30.1 30.65 30.1 1500 33.5 800 29.71 2200 66719 6
2017-11-27 30.91 30.74 -0.16 30.75 30.8 30.6 0 0 1500 30.01 794 24411 5
2017-11-26 32.78 30.91 -2.13 30.65 32 30.51 150 36.05 250 30.6 3030 93669 10
2017-11-23 30.12 32.78 0 30.12 33 30.05 0 0 500 30.1 1080 35400 5
2017-11-22 32.34 30.12 -2.24 30.1 30.15 30.1 1600 31.9 500 29.4 1325 39911 3
2017-11-21 32.57 32.34 -2.51 30.06 32.8 30.06 300 35.8 913 30.06 2687 86890 10
2017-11-20 33.81 32.57 -1.11 32.7 32.7 32.55 500 36.15 500 30.5 590 19218 2
2017-11-19 33.47 33.81 2.89 36.36 36.36 32.26 250 36.36 350 31.5 4560 154153 15
2017-11-16 30.9 33.47 -0.38 30.52 33.99 29.55 0 0 800 30.05 12193 408128 44
2017-11-15 29.48 30.9 2.52 32 32.41 29.4 462 32.4 500 28.28 9977 308240 45
2017-11-14 27.98 29.48 2.01 29.99 29.99 28.29 1712 30.69 639 26.1 3189 93996 14
2017-11-13 27.98 27.98 -1.68 26.3 26.3 26.3 0 0 39 25.75 50 1315 1
2017-11-12 28 27.98 -0.14 27.86 28 27.79 2582 29.98 951 27.86 3980 111377 3
2017-11-09 29.49 28 -1.69 27.8 28.05 27.8 2120 30 3651 27.76 2700 75604 4
2017-11-08 29.7 29.49 0 29.7 29.98 27.1 2989 30 3880 28.01 2642 77907 13
2017-11-07 28.18 29.7 1.52 29.7 29.7 29.7 1770 30 2001 25.4 394 11702 2
2017-11-06 25.89 28.18 2.5 28.39 28.47 27.15 0 0 2042 26.1 4179 117784 16
2017-11-05 27.67 25.89 1.33 29 29 25.51 1007 29.45 2041 26.1 3819 98888 6
2017-11-02 27.26 27.67 -0.26 27 29 26.02 157 29.89 4750 26.05 919 25428 5
2017-11-01 25.3 27.26 2.1 27.4 27.83 26.65 344 27.5 3750 26.01 8375 228271 16
2017-10-31 26.53 25.3 0.17 26.7 26.7 24.01 3744 26.8 2475 24.13 925 23400 4
2017-10-30 25.23 26.53 1.47 26.7 26.7 23.3 4000 26.79 5804 23.8 1051 27880 5
2017-10-29 25.23 25.23 -2.33 22.9 22.9 22.9 2750 26.79 10000 23.2 155 3550 2
2017-10-26 25.23 25.23 -25.23 0 0 0 1400 26.98 44 22.9 0 0 0
2017-10-25 25.23 25.23 -25.23 0 0 0 2350 26.58 16044 24.05 0 0 0
2017-10-24 25.23 25.23 -25.23 0 0 0 2350 26.57 1044 23 0 0 0
2017-10-23 26.01 25.23 -0.76 25.25 25.33 23.41 1657 27.97 43 23.41 1455 36707 7
2017-10-22 26.39 26.01 -0.39 26 26.05 26 1157 27.98 0 0 6500 169060 9
2017-10-19 25.85 26.39 2.13 27.98 27.98 26.2 1157 27.98 1390 24.51 5680 149917 15
2017-10-18 24 25.85 1.2 25.2 26.4 24 3237 26.2 6094 25.18 20110 519759 25
2017-10-17 24.08 24 -0.08 24 24 24 7885 24 100 23.03 1000 24000 2
2017-10-16 24.45 24.08 -0.45 24 24.25 24 8427 24.5 100 23.03 3100 74650 6
2017-10-15 24.21 24.45 -0.21 24 24.5 24 6827 24.7 1350 22.4 1100 26900 2
2017-10-12 24 24.21 0.35 24.35 24.35 24 2227 24.49 100 22.31 5926 143493 10
2017-10-11 23.99 24 0.01 24 24 24 3227 24.35 0 0 1000 24000 2
2017-10-10 23.99 23.99 -0.99 23 23 23 4227 24.49 0 0 100 2300 1
2017-10-09 23.99 23.99 -0.99 23 23 23 4327 24.65 2001 22.26 100 2300 1
2017-10-02 22.47 22.62 1.53 24 24 22 1150 24.39 605 20.26 3000 67868 4
2017-10-01 21.35 22.47 2.13 23.48 23.48 21.99 250 23.4 1200 22.01 3139 70520 7
2017-09-27 21.35 21.35 -21.35 0 0 0 2561 22 0 0 0 0 0
2017-09-26 21.35 21.35 -2.1 19.25 19.25 19.22 2561 22 0 0 350 6732 2
2017-09-25 21.35 21.35 -1.44 19.91 20.27 19.91 2561 22 0 0 200 3999 3
2017-09-24 21.35 21.35 -21.35 0 0 0 305 23.45 248 20.27 0 0 0
2017-09-20 21.35 21.35 -21.35 0 0 0 305 23.45 48 20.27 0 0 0
2017-09-19 21.35 21.35 -21.35 0 0 0 293 21.5 198 20.28 0 0 0
2017-09-18 21.35 21.35 -21.35 0 0 0 293 21.5 48 20.27 0 0 0
2017-09-17 21.35 21.35 0.65 22 22 22 190 23.48 548 20.27 100 2200 1
2017-09-14 21.35 21.35 -21.35 0 0 0 190 23.48 548 20.27 0 0 0
2017-09-13 22 21.35 1 23 23 20 1585 22.9 48 20.27 898 19173 6
2017-09-12 21.5 22 0.5 22 22 22 890 23.65 500 19.36 720 15840 3
2017-09-11 21.5 21.5 -21.5 0 0 0 1600 23 659 21 0 0 0
2017-09-10 21.5 21.5 2.15 23.65 23.65 23.65 700 23.65 659 21 10 237 1
2017-09-07 21.5 21.5 0 21.5 21.5 21.5 15 21.5 659 21 500 10750 1
2017-09-06 23.82 21.5 -2.32 21.5 21.5 21.5 2830 25 0 0 700 15050 1
2017-09-05 23.82 23.82 -23.82 0 0 0 2830 25 0 0 0 0 0
2017-08-30 23.82 23.82 -2.32 21.5 21.5 21.5 0 0 0 0 41 882 2
2017-08-29 23.82 23.82 -23.82 0 0 0 2250 24 0 0 0 0 0
2017-08-28 23.82 23.82 -23.82 0 0 0 5122 24 0 0 0 0 0
2017-08-27 23.82 23.82 -2.38 21.44 21.44 21.44 4622 24 0 0 25 536 1
2017-08-24 23.82 23.82 -23.82 0 0 0 4372 24 0 0 0 0 0
2017-08-22 23.82 23.82 -23.82 0 0 0 8372 24 0 0 0 0 0
2017-08-21 23.82 23.82 -23.82 0 0 0 8372 24 0 0 0 0 0
2017-08-20 23.82 23.82 -23.82 0 0 0 9372 23.98 0 0 0 0 0
2017-08-17 23.82 23.82 -2.02 21.8 21.8 21.8 4172 24.85 0 0 422 9200 3
2017-08-16 23.82 23.82 -23.82 0 0 0 7222 23.95 47 21.45 0 0 0
2017-08-13 23.54 23.92 0.45 23.99 23.99 23.75 4300 24.79 47 21.6 705 16864 3
2017-08-10 21.47 23.54 2.14 23.61 23.61 22.99 0 0 48 21 6917 162856 22
2017-08-09 21.47 21.47 0.78 22.25 22.25 22.25 801 23 550 20.2 50 1113 2
2017-08-08 19.52 21.47 1.95 21.47 21.47 21.47 0 0 437 17.6 1700 36499 7
2017-08-07 21.26 19.52 -1.69 19.57 19.57 19.14 821 22.4 437 19.58 563 10991 2
2017-08-06 21.26 21.26 -21.26 0 0 0 976 22.3 980 20.1 0 0 0
2017-08-03 21.26 21.26 0.24 21.5 21.5 21.5 1821 22.4 0 0 145 3118 1
2017-08-02 21.07 21.26 0.19 21.26 21.26 21.26 3171 22.98 500 18.97 481 10226 1
2017-07-27 21.07 21.07 0.93 22 22 22 1500 22.99 0 0 420 9240 1
2017-07-26 22.14 21.07 -1.12 21.02 21.23 21 2950 23.89 0 0 1274 26838 6
2017-07-25 20.35 22.14 2.03 22.38 22.38 21 0 0 1237 20.9 3677 81425 15
2017-07-24 20.35 20.35 -20.35 0 0 0 1000 22 1000 18.66 0 0 0
2017-07-17 21.28 20.35 -1.28 20 21 20 3150 20.99 250 19.5 2050 41717 6
2017-07-16 22.48 21.28 -1.13 21.35 21.35 21 7273 21 250 20.25 631 13426 3
2017-07-12 22.48 22.48 -22.48 0 0 0 6039 22.99 250 21 0 0 0
2017-07-11 23.22 22.48 -0.23 22.99 22.99 22.2 4069 22.98 250 21 3476 78149 10
2017-07-10 24.37 23.22 -0.37 24 24.5 22.01 4286 24 0 0 5322 123602 20
2017-07-09 23.64 24.37 0.71 24.35 24.99 23.66 2769 24.99 250 21.6 2317 56470 15
2017-07-02 19.75 19.75 -19.75 0 0 0 4150 21.6 750 17.9 0 0 0
2017-06-28 19.75 19.75 -19.75 0 0 0 100 21.64 0 0 0 0 0
2017-06-22 18 19.75 1.75 19.75 19.8 16.36 0 0 250 16.5 13048 257746 21
2017-06-21 18 18 -18 0 0 0 2250 19.79 750 16.34 0 0 0
2017-06-20 16.42 18 1.64 18.06 18.06 15.28 0 0 2300 16.27 8319 149706 17
2017-06-19 16.42 16.42 -16.42 0 0 0 600 17.38 1600 15.25 0 0 0
2017-06-18 16.42 16.42 -16.42 0 0 0 350 17.38 1600 15.25 0 0 0
2017-06-15 15.99 16.42 1 16.99 16.99 16 350 17.4 1100 15.03 9061 148746 19
2017-06-14 16.2 15.99 -0.2 16 16 15.06 7595 16.49 2100 15.03 1175 18787 3
2017-06-13 16.2 16.2 -1.17 15.03 15.03 15.03 4442 16.49 1000 14.82 25 376 1
2017-06-12 16.35 16.2 -0.15 16.2 16.2 16.2 4442 16.49 1000 14.78 716 11599 1
2017-06-11 16.35 16.35 -0.35 16 16 16 5672 16.49 0 0 300 4800 1
2017-06-08 16 16.35 -1.52 14.48 16.39 14.48 3672 16.49 2000 14.56 1935 31629 6
2017-06-07 16 16 -16 0 0 0 7733 16.38 1000 14.45 0 0 0
2017-06-06 16 16 -16 0 0 0 7580 16.38 1000 14.45 0 0 0
2017-06-04 15.5 16 0.5 16 16 16 3680 16.39 1000 14.38 2200 35200 3
2017-06-01 15.5 15.5 0 15.5 15.5 15.5 2955 16 0 0 1708 26474 3
2017-05-31 15.5 15.5 -15.5 0 0 0 1325 16 500 14.11 0 0 0
2017-05-30 14.91 15.5 0.59 15.5 15.5 15.5 999 16.39 285 13.75 2500 38750 2
2017-05-28 14.91 14.91 -14.91 0 0 0 700 16.39 785 13.75 0 0 0
2017-05-25 14.91 14.91 -14.91 0 0 0 0 0 285 13.75 0 0 0
2017-05-24 14.91 14.91 -0.09 14.82 14.82 14.82 2050 15.98 3685 14.63 97 1438 1
2017-05-22 14.67 14.91 0.58 15.25 15.25 14.7 1750 15.98 2685 14.63 1507 22465 8
2017-05-21 14.67 14.67 0.07 14.74 14.74 14.74 1550 15.98 5115 14.63 201 2963 1
2017-05-18 14.68 14.67 0.03 14.71 14.71 14.63 0 0 4685 14.63 1100 16133 2
2017-05-17 15.03 14.68 -0.33 14.7 14.71 14.56 153 16.39 3270 14.63 2403 35273 6
2017-05-16 15.34 15.03 -0.34 15 15.07 15 3603 16.49 270 14.2 2688 40407 12
2017-05-15 15.33 15.34 0.09 15.42 15.9 15.01 2900 16.7 1000 13.8 4826 74051 11
2017-05-14 15.21 15.33 -0.05 15.16 15.5 14.71 4118 15.9 1500 14.7 850 13035 4
2017-05-11 15.88 15.21 -0.68 15.2 15.22 15 2133 16.73 1500 14.34 2650 40295 9
2017-05-10 15.89 15.88 -0.06 15.83 15.9 15.8 5403 16.74 1000 15.09 3510 55742 5
2017-05-04 13.46 14.34 1.34 14.8 14.8 13.15 0 0 304 13.1 18968 272001 43
2017-05-03 13.46 13.46 0.04 13.5 13.5 13.15 12821 14 304 13.1 598 7995 3
2017-05-02 13.19 13.46 0.26 13.45 13.5 13.45 12321 14.09 808 13.1 2900 39041 6
2017-04-30 14.32 13.19 -1.13 13.19 14.54 13.11 25782 14.5 200 13.1 1002 13221 4
2017-04-27 13.99 14.32 0.51 14.5 14.5 13.68 23304 14.54 200 13.1 2172 31097 8
2017-04-26 14.47 13.99 -0.47 14 14 13.62 26770 14.25 2059 13.13 1980 27701 6
2017-04-24 14.01 14.47 0.53 14.54 14.54 13.64 20367 14.54 970 13.58 5290 76538 15
2017-04-23 14.47 14.01 -0.46 14.01 14.03 14 20009 14.53 1220 13.62 890 12468 7
2017-04-20 13.95 14.47 0.59 14.54 14.54 14 20529 14.54 549 13.5 4667 67514 17
2017-04-19 13.62 13.95 0.38 14 14 13.5 22260 14.5 1449 13.07 3496 48777 8
2017-04-18 13.62 13.62 -13.62 0 0 0 4241 13.65 3245 13 0 0 0
2017-04-13 13.29 13.62 -0.05 13.24 13.7 13.24 3151 13.9 2245 13 2100 28597 6
2017-04-12 13.43 13.29 0.16 13.59 13.59 12.88 21856 13.7 3060 12.75 1818 24155 7
2017-04-11 12.8 13.43 0.81 13.61 13.61 13 21856 13.61 4760 12.75 6170 82847 11
2017-04-10 12.8 12.8 -12.8 0 0 0 24746 13.59 6610 12.6 0 0 0
2017-04-09 12.71 12.8 0.09 12.8 12.8 12.8 24746 13.59 3750 12.7 1000 12800 1
2017-04-06 12.8 12.71 -0.09 12.71 12.71 12.71 25919 13.58 3450 12.7 2000 25420 1
2017-04-05 12.8 12.8 -12.8 0 0 0 25714 13.58 8450 12.71 0 0 0
2017-04-04 12.8 12.8 -0.1 12.7 12.7 12.7 25619 13.59 6410 12.7 300 3810 1
2017-04-03 13.25 12.8 -0.74 12.51 12.81 12.51 25664 13.59 5270 12.6 1950 24951 7
2017-04-02 12.88 13.25 0.42 13.3 13.3 13.2 23919 13.59 4640 12.76 880 11659 3
2017-03-30 12.66 12.88 0.32 12.98 12.98 12.8 23766 13.59 2440 12.75 3500 45070 8
2017-03-29 12.66 12.66 0.99 13.65 13.65 13.64 24365 13.59 2410 12.65 576 7857 2
2017-03-28 12.66 12.66 -12.66 0 0 0 1441 13.65 3200 12.65 0 0 0
2017-03-27 13.52 12.66 -0.91 12.61 12.76 12.61 1260 13.65 200 12.65 1250 15831 4
2017-03-26 12.58 13.52 1.1 13.68 13.68 13.4 1680 13.7 2200 12.7 2660 35975 5
2017-03-23 13.22 12.58 0.68 13.9 13.9 12.11 2811 14 0 0 5469 68791 12
2017-03-22 12.02 13.22 1.2 13.22 13.22 13.2 0 0 1715 11.51 1040 13747 4
2017-03-21 12.06 12.02 -0.04 12.02 12.02 12.02 800 13.25 1715 11.51 2000 24040 1
2017-03-20 12.06 12.06 -12.06 0 0 0 800 13.25 1015 11.51 0 0 0
2017-03-19 12.06 12.06 -12.06 0 0 0 1290 13.25 1415 11.51 0 0 0
2017-03-16 12.06 12.06 0.42 12.48 12.48 12.22 790 13.25 515 11.5 335 4120 3
2017-03-12 12.06 12.06 -12.06 0 0 0 1070 13.25 115 10.87 0 0 0
2017-03-02 12.06 12.06 -12.06 0 0 0 990 13 0 0 0 0 0
2017-03-01 12.06 12.06 -0.41 11.65 11.65 11.65 690 13 0 0 380 4427 3
2017-02-20 12.06 12.06 -0.04 12.02 12.02 12.02 690 13.2 500 11.4 190 2284 1
2017-02-19 12.06 12.06 -0.41 11.65 11.65 11.65 1790 12.62 500 11.4 10 117 1
2017-02-16 12.06 12.06 -12.06 0 0 0 1690 13.2 500 11.2 0 0 0
2017-02-15 12.53 12.06 -0.63 11.9 12.3 11.9 1750 12.11 0 0 1070 12902 8
2017-02-14 12.53 12.53 -0.72 11.81 11.81 11.8 1600 13.5 49 11.8 54 637 3
2017-02-13 12.53 12.53 -0.15 12.38 12.55 12.38 1750 13.5 85 11.8 400 5006 2
2017-02-12 12.53 12.53 -12.53 0 0 0 1903 13.5 85 11.8 0 0 0
2017-02-09 12.53 12.53 -12.53 0 0 0 1300 13.5 84 12 0 0 0
2017-02-08 12.53 12.53 -12.53 0 0 0 100 13.75 83 12.1 0 0 0
2017-02-07 13.26 12.53 0.31 13.57 13.57 12.2 1516 14.25 83 12.1 4611 57786 13
2017-02-06 13.26 13.26 -0.26 13 13 13 1215 14.4 284 12.2 300 3900 1
2017-02-05 13.26 13.26 -13.26 0 0 0 1215 14.4 283 12.2 0 0 0
2017-02-02 13.26 13.26 -0.9 12.36 12.71 12.33 1215 14.4 283 12.2 417 5259 4
2017-02-01 13.26 13.26 -1.05 12.21 12.21 12.21 1215 14.4 284 12.2 50 611 1
2017-01-31 13.26 13.26 -13.26 0 0 0 1215 14.4 200 12.2 0 0 0
2017-01-30 13.26 13.26 -13.26 0 0 0 1423 14.4 200 12.2 0 0 0
2017-01-29 13.26 13.26 -13.26 0 0 0 1423 14.4 200 12.2 0 0 0
2017-01-26 13.26 13.26 -13.26 0 0 0 1423 14.4 0 0 0 0 0
2017-01-24 13.26 13.26 -0.65 12.61 12.61 12.61 1523 14.39 0 0 100 1261 1
2017-01-23 13.26 13.26 -13.26 0 0 0 1523 14.39 0 0 0 0 0
2017-01-22 13.26 13.26 -13.26 0 0 0 2315 14.39 0 0 0 0 0
2017-01-19 13.26 13.26 -0.28 12.98 12.99 12.98 1350 14.39 0 0 650 8443 3
2017-01-18 13.26 13.26 0.12 13.38 13.5 13.38 1055 13.95 0 0 371 5000 3
2017-01-17 13.26 13.26 -13.26 0 0 0 1255 13.95 0 0 0 0 0
2017-01-16 13.26 13.26 -13.26 0 0 0 450 14.4 300 11.94 0 0 0
2017-01-15 13.26 13.26 0.33 13.59 13.59 13.59 450 14.4 200 11.94 10 136 1
2017-01-12 13.35 13.26 -0.1 13.25 13.26 13.25 1324 14.4 59 13.25 860 11400 2
2017-01-11 13.35 13.35 -0.15 13.2 13.2 13.2 1574 14.5 419 13.2 14 184 2
2017-01-10 13.35 13.35 -13.35 0 0 0 1574 14.5 433 13.15 0 0 0
2017-01-09 13.35 13.35 0.31 13.66 13.66 13.66 1527 14.59 433 13.15 294 4016 1
2017-01-08 13.35 13.35 -0.24 13.11 13.11 13.11 1374 14.64 433 13.1 300 3933 1
2017-01-05 13.35 13.35 0.11 13.46 13.46 13.46 1074 14.64 433 13.1 33 444 1
2016-12-26 13.35 13.35 -13.35 0 0 0 1965 14.66 433 13.1 0 0 0
2016-12-25 13.35 13.35 -0.28 13.07 13.11 13.07 1000 14.66 433 13.1 140 1833 2
2016-12-22 14.5 13.35 -1 13.5 13.95 13.09 3878 14.72 500 13.07 1252 16718 5
2016-12-21 14.5 14.5 -14.5 0 0 0 3878 14.72 799 13.06 0 0 0
2016-12-20 14.5 14.5 -14.5 0 0 0 4028 15.16 799 13.06 0 0 0
2016-12-19 14.5 14.5 0.23 14.73 14.73 14.73 2428 15.15 799 13.06 5 74 1
2016-12-18 14.5 14.5 -14.5 0 0 0 3528 15.15 799 13.06 0 0 0
2016-12-15 14.5 14.5 -14.5 0 0 0 1463 15.15 799 13.06 0 0 0
2016-12-14 14.5 14.5 -14.5 0 0 0 4653 15.15 1299 13.5 0 0 0
2016-12-13 14.5 14.5 -0.18 14.32 14.4 14.32 4300 15.24 1299 13.5 400 5752 2
2016-12-12 14.5 14.5 -14.5 0 0 0 4300 15.24 500 13.5 0 0 0
2016-12-08 14.5 14.5 0.74 15.24 15.24 15.24 4600 15.24 500 13.5 90 1372 1
2016-12-07 14.5 14.5 0.65 15.15 15.15 15.15 2965 15.25 500 13.5 137 2076 1
2016-12-06 14.5 14.5 0.36 14.86 14.86 14.85 1500 15.25 500 13.5 400 5942 2
2016-12-05 14.99 14.5 -0.49 14.5 14.5 14.5 3412 15.19 199 13.76 10000 145000 1
2016-12-04 13.91 14.99 1.09 15 15.22 14.26 1500 15.25 3031 14.28 14290 214171 14
2016-12-01 14.47 13.91 0.5 14.97 14.99 13.36 1800 15.25 1549 13.13 735 10226 12
2016-11-30 14.47 14.47 -14.47 0 0 0 2315 15.25 1476 13.33 0 0 0
2016-11-29 14.47 14.47 -14.47 0 0 0 6196 15 799 13.05 0 0 0
2016-11-28 14.47 14.47 1.04 15.51 15.51 13.15 300 15.56 0 0 85 1141 3
2016-11-27 14.47 14.47 -14.47 0 0 0 4931 15 1299 13.05 0 0 0
2016-11-15 14.69 13.34 -1.35 13.34 13.35 13.34 7575 15.99 722 13.33 1500 20013 2
2016-11-14 14.69 14.69 0.81 15.5 15.5 14.5 8209 14.5 1356 13.62 54 833 2
2016-11-13 14.69 14.69 -1.36 13.33 13.33 13.33 5905 15.5 622 13.5 100 1333 1
2016-11-10 13.47 14.69 1.33 14.8 14.81 14 0 0 2222 13.29 7712 113271 19
2016-10-05 10.36 11.39 1.03 11.39 11.39 11.36 0 0 550 9.4 19261 219377 14
2016-10-04 10.36 10.36 0 10.36 10.36 10.36 15242 11.38 100 9.33 325 3367 1
2016-10-03 10.36 10.36 -10.36 0 0 0 14642 11.39 0 0 0 0 0
2016-09-29 10.36 10.36 -1.03 9.33 9.33 9.33 14642 11.39 200 9.33 47 439