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 %

Acrow Misr

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 27.43 27.43 0.14 27.57 28.34 27.57 17662 28 9308 27.61 510 14446 3
2022-01-09 27.43 27.43 0.87 28.3 28.5 27.3 23526 28.29 27843 27.5 5350 150615 12
2022-01-05 27.43 27.43 0 27.43 28.39 27.43 20361 28.38 8133 27.62 250 6915 3
2022-01-04 27.43 27.43 0.94 28.37 28.37 27.26 15910 28.35 12460 27.51 7309 201182 31
2022-01-03 27.43 27.43 0.07 27.5 27.5 27 16908 27.94 7533 27.07 450 12300 3
2022-01-02 27.43 27.43 0.07 27.5 28.7 27.44 15438 28.45 7001 27.51 4860 135074 14
2021-12-30 27.43 27.43 0 27.43 27.43 26.2 15961 27.46 7945 27.43 8056 215557 21
2021-12-29 27.43 27.43 0 27.43 27.9 26 20663 26 9747 26.04 10854 286358 34
2021-12-28 27.43 27.43 0 27.43 27.43 26.25 17287 27.25 9042 26.9 1890 50699 10
2021-12-27 27.43 27.43 -0.57 26.86 28.4 26.86 17213 27.99 11477 27.43 7615 209030 24
2021-12-26 27.43 27.43 -0.43 27 27.25 27 16360 28.24 6634 27 2210 59832 9
2021-12-23 27.43 27.43 0 27.43 27.48 26.84 19015 27.43 11880 27 7839 211415 26
2021-12-22 27.43 27.43 -0.62 26.81 28 26.81 18693 27.43 9962 27 6780 182732 19
2021-12-21 26.86 27.43 0.24 27.1 28.9 26.98 34830 21.49 14156 27.06 52863 1474979 93
2021-12-20 26.86 26.86 -0.36 26.5 27.4 26.4 12894 27.38 7606 26.5 2798 75345 12
2021-12-19 26.86 26.86 -0.46 26.4 27.5 26.4 13708 27.27 8585 26.5 400 10890 2
2021-12-16 26.86 26.86 -0.51 26.35 27 26.01 13265 26.86 10899 26.35 3182 84706 14
2021-12-15 26.86 26.86 -0.15 26.71 27.9 26.23 11494 26.86 8160 26.71 4269 115241 15
2021-12-14 26.86 26.86 0 26.86 27.9 26.61 15115 27.48 12143 26.86 1136 30893 7
2021-12-13 26.86 26.86 1.02 27.88 27.88 27.6 14864 27.8 10455 26.71 1392 38523 8
2021-12-12 26.86 26.86 -0.35 26.51 27.65 26.1 12213 26.51 15315 26.51 241 6511 5
2021-12-09 26.86 26.86 0.03 26.89 26.89 26.01 11279 26.84 10445 26.04 202 5342 3
2021-12-08 26.86 26.86 0 26.86 26.86 25.75 21335 26.61 9485 25.75 5506 144994 29
2021-12-07 27.69 26.86 -1.03 26.66 27.69 26.6 14300 27.39 9182 26.86 11545 310090 20
2021-12-06 28.16 27.69 -0.88 27.28 29 27.28 24673 28.45 8079 27.69 18921 536800 49
2021-12-05 28.16 28.16 -0.06 28.1 29.97 27.72 24930 28.89 25967 28.16 9662 273320 30
2021-12-02 29.66 28.16 -1.5 28.16 28.8 28 32730 28.94 9361 28.21 11045 314215 33
2021-12-01 29.45 29.66 -0.24 29.21 31.84 29.21 26071 30 33689 29.66 25041 753975 52
2021-11-30 31.94 29.45 -2.49 29.45 33 27.4 78749 29.45 19255 28.35 69889 2159698 170
2021-11-29 31.94 31.94 0 31.94 31.94 26.33 22784 27.89 9865 26.6 4384 120546 23
2021-11-28 31.94 31.94 0 31.94 31.94 28.01 24510 29.2 41513 28.7 7245 209739 29
2021-11-25 31.94 31.94 0 31.94 31.94 29 22267 29.48 9168 29.05 7942 234086 26
2021-11-24 31.94 31.94 0 31.94 31.94 28 20933 28.94 5419 28.15 4149 118463 15
2021-11-23 31.94 31.94 0 31.94 31.94 28.56 22191 29.3 20736 28.7 5092 147486 24
2021-11-22 31.94 31.94 0 31.94 31.94 26.31 19471 27.96 5544 27.1 2046 55341 17
2021-11-21 31.94 31.94 0 31.94 31.94 26.5 20426 27.96 6625 26.8 1010 27194 7
2021-11-18 31.94 31.94 0 31.94 31.94 27 21947 27.89 4091 27.01 211 5845 6
2021-11-17 31.94 31.94 -3.94 28 28 26.01 22885 27.99 1998 28 508 13445 6
2021-11-16 31.94 31.94 -2.39 29.55 29.55 27.04 19104 29.5 1504 27.5 682 18497 5
2021-11-15 31.94 31.94 0 31.94 31.94 26.75 15732 28.79 6162 27.16 127 3501 5
2021-11-14 31.94 31.94 0 31.94 31.94 28 22103 28.35 9945 28.35 4092 115323 23
2021-11-11 31.94 31.94 0 31.94 31.94 27 17880 29.98 3773 28.31 1386 40482 19
2021-11-10 31.94 31.94 -3.94 28 28.06 28 18870 28.93 1906 28 670 18777 5
2021-11-09 31.94 31.94 0 31.94 31.94 28.02 18656 29.5 10975 28.11 1910 56586 13
2021-11-08 31.94 31.94 0 31.94 31.94 29 15004 29.8 4187 29 3841 111528 21
2021-11-07 31.94 31.94 0 31.94 31.94 28.3 21307 30 4779 29.05 2288 67312 22
2021-11-04 31.94 31.94 0 31.94 31.94 28 20108 28.9 13321 28.05 3284 92293 14
2021-11-03 31.94 31.94 0 31.94 31.94 28.1 22621 30.35 18791 28.94 6505 188611 17
2021-11-02 31.94 31.94 0 31.94 31.94 28.7 21361 30.15 17230 28.7 4092 124758 24
2021-11-01 31.94 31.94 0 31.94 31.94 28 22534 30 16207 29.43 8390 246006 44
2021-10-31 31.94 31.94 -3.99 27.95 28.73 26.66 17389 27.99 15563 27.6 3284 89392 21
2021-10-28 31.94 31.94 -4.87 27.07 27.95 26 23564 27.6 4189 27.06 2714 74614 13
2021-10-27 31.94 31.94 0 31.94 31.94 25.56 22163 27.25 6021 26.1 2274 60538 15
2021-10-26 31.94 31.94 0 31.94 31.94 25.56 19049 27.95 2438 25.79 9240 239192 41
2021-10-25 31.94 31.94 -5.83 26.11 30 26 22960 27.2 3650 26.23 5153 137417 29
2021-10-24 31.94 31.94 -2.44 29.5 30.5 27.02 12352 29.49 4109 27.31 753 21771 9
2021-10-20 31.94 31.94 0 31.94 31.94 26 13245 28.85 2116 26.01 2374 62169 16
2021-10-19 31.94 31.94 0 31.94 31.94 27 16250 28.78 2162 27.05 8531 250782 48
2021-10-18 31.94 31.94 0 31.94 31.94 29.11 15992 30.44 12354 29.36 1671 48953 19
2021-10-17 31.94 31.94 -31.94 0 0 0 17191 30.53 5995 29.5 0 0 0
2021-10-14 31.94 31.94 0 31.94 31.94 28.53 18605 29.98 5105 29 2231 65157 21
2021-10-13 31.94 31.94 0 31.94 31.94 29 19327 29.57 4657 29.1 3005 87395 18
2021-10-12 31.94 31.94 0 31.94 31.94 29.01 13233 30.7 1495 28.63 170 4990 4
2021-10-11 31.94 31.94 0 31.94 31.94 28.41 45825 29.99 6348 28.65 536 15730 11
2021-10-10 31.94 31.94 -2.3 29.64 29.95 28.11 17572 29.62 11182 28.43 4006 114333 26
2021-10-06 31.94 31.94 0 31.94 31.94 27.75 42203 29.35 10371 27.75 2252 63352 19
2021-10-05 31.94 31.94 0 31.94 31.94 28.25 44990 29.89 15896 28.41 1946 57437 20
2021-10-04 31.94 31.94 0 31.94 31.94 28.2 14395 29.5 5651 29.5 1953 57441 17
2021-10-03 31.94 31.94 -3.44 28.5 31.75 28.2 17032 29.5 24313 29.5 1463 41729 6
2021-09-30 31.94 31.94 0 31.94 31.94 29.1 21193 29.2 6189 29.09 1070 31221 6
2021-09-29 31.94 31.94 -2.94 29 31.2 28.2 20617 29.05 6697 29 8023 233620 27
2021-09-28 31.94 31.94 -2.94 29 30 26.01 17928 28.79 12969 27.6 8342 225062 27
2021-09-27 31.94 31.94 -3.94 28 30.1 28 16926 31.3 5250 28 2465 70528 15
2021-09-26 31.94 31.94 -2.19 29.75 31.5 29.75 17891 31.8 5128 29.81 4884 150853 17
2021-09-23 31.94 31.94 -2.93 29.01 32.75 28.75 18219 32.3 13335 29.5 1561 45763 13
2021-09-22 31.94 31.94 0.06 32 32 29.95 19141 31.86 9781 30.5 4086 124739 20
2021-09-21 31.94 31.94 -4.54 27.4 31.99 27 18169 30.4 7690 28 6730 184083 18
2021-09-20 31.94 31.94 0.06 32 33 29 26196 31.89 6340 29.3 1280 37326 9
2021-09-19 31.94 31.94 2.01 33.95 33.95 28.51 27306 33.48 10725 30.02 2281 70915 13
2021-09-16 31.55 31.94 1.95 33.5 35.33 31.51 16103 33.5 13762 31.51 4926 160900 20
2021-09-15 32.47 31.55 -0.87 31.6 33.98 31.3 25878 32.9 8579 31.55 6902 217794 14
2021-09-14 32.47 32.47 -1.17 31.3 34 31.11 27049 33.99 9651 33.99 197 6418 4
2021-09-13 32.47 32.47 0 32.47 34.9 32.3 19940 34.48 13323 33.05 2472 80599 12
2021-09-12 32.47 32.47 1.93 34.4 34.5 34.4 47539 34.48 8867 34.4 180 6197 3
2021-09-09 33.13 32.47 -1.62 31.51 34.8 31.51 48454 33.9 7020 31.71 3308 108261 16
2021-09-08 33.99 33.13 -0.74 33.25 35.33 33 22364 35.31 6351 33.26 6790 227799 29
2021-09-07 30.72 33.99 2.28 33 36.8 30.73 17984 35.89 34125 33.66 13915 498965 41
2021-09-06 35.13 30.72 -6.12 29.01 35.16 29.01 28041 32 7028 30.72 17596 571118 39
2021-09-05 36.84 35.13 -1.84 35 39.4 35 35024 34.99 3996 35 9456 341050 40
2021-09-02 35.83 36.84 2.42 38.25 38.69 35 15741 38 21307 36.55 18204 670636 99
2021-09-01 36.67 35.83 -1.66 35.01 36.98 34 22742 35.9 17651 35.06 16162 579109 68
2021-08-31 40.4 36.67 -4.04 36.36 38.48 36.36 45907 36.36 0 0 29087 1066495 86
2021-08-30 40.64 40.4 -2.16 38.48 44.7 36.7 70846 38.48 5169 36.76 90429 3653480 205
2021-08-29 36.95 40.64 3.69 40.64 40.64 40.64 0 0 73156 40.64 10685 434237 27
2021-08-26 34.47 36.95 3.44 37.91 37.91 33.75 0 0 98087 37.91 65116 2406170 150
2021-08-25 35.5 34.47 -1.5 34 35.3 34 20530 34.48 7258 33.71 26838 925100 92
2021-08-24 37.94 35.5 -3.34 34.6 37.7 34.4 29207 35 5337 34.6 23087 819541 70
2021-08-23 37.27 37.94 0.43 37.7 39.48 37 25825 38 22246 37.7 32842 1246106 84
2021-08-22 37.63 37.27 0.67 38.3 39 35.12 32528 39.1 46947 38.25 26584 990689 108
2021-08-19 39.78 37.63 -2.8 36.98 39.7 36.66 48410 38 27435 36.98 38959 1466100 88
2021-08-18 41 39.78 -2.68 38.32 42 38.25 49618 39.4 15504 38.32 65062 2588156 168
2021-08-17 40.67 41 -1.64 39.03 43.94 38.5 46814 39.5 42757 39.03 93414 3829578 231
2021-08-16 42.33 40.67 -1.31 41.02 44.98 38.1 38286 41.9 60324 41.31 95640 3888848 281
2021-08-15 44.15 42.33 -3.75 40.4 45.89 40 43051 40.98 18407 40.4 98821 4183435 266
2021-08-11 40.19 44.15 4.01 44.2 44.2 42.01 0 0 27164 44.2 110569 4881534 154
2021-08-10 36.54 40.19 3.65 40.19 40.19 40.19 0 0 80446 40.19 33932 1363729 42
2021-08-09 33.28 36.54 3.32 36.6 36.6 35.5 0 0 39557 36.6 85859 3137435 108
2021-08-08 30.26 33.28 3.02 33.28 33.28 33.28 0 0 88776 33.28 7381 245640 17
2021-08-05 27.51 30.26 2.75 30.26 30.26 30.26 0 0 102810 30.26 8130 246013 11
2021-08-04 25.39 27.51 2.53 27.92 27.92 25.85 0 0 59281 27.92 62295 1713757 126
2021-08-03 25.28 25.39 -1.28 24 26.95 23.5 28896 24.9 7509 24 24120 612373 82
2021-08-02 22.99 25.28 2.29 25.28 25.28 25.27 0 0 15823 25.28 61948 1566042 80
2021-08-01 21.01 22.99 2.1 23.11 23.11 22.12 0 0 80138 23.11 15355 353016 17
2021-07-29 21.02 21.01 -0.02 21 21.01 21 19486 21.72 6985 21.1 7068 148474 11
2021-07-28 21.02 21.02 -0.02 21 21.01 21 18397 21.6 7128 21.06 2518 52881 9
2021-07-27 21.02 21.02 -0.02 21 21.05 21 15597 21.42 3718 21 1585 33300 6
2021-07-26 20.11 21.02 0.89 21 21.46 21 18358 21.36 4156 21 5426 114046 21
2021-07-25 20.11 20.11 0.88 20.99 20.99 20.15 15664 21.2 7683 20.55 4342 88818 9
2021-07-18 20.11 20.11 0 20.11 20.3 20.05 21563 20.11 4538 20.05 2400 48527 4
2021-07-15 20.13 20.11 0.19 20.32 21.5 19.51 18488 20.98 10958 20.04 5579 112218 10
2021-07-14 21.48 20.13 -1.38 20.1 21.1 20 24504 21 7256 20.1 13774 277231 25
2021-07-13 20.74 21.48 0.53 21.27 22.81 20 7019 21.28 22334 20.61 19482 418490 38
2021-07-12 20.74 20.74 -1.04 19.7 20.69 19.27 7010 20.7 6794 19.7 1288 25323 8
2021-07-11 20.74 20.74 -1.63 19.11 20.2 19.01 6205 20.9 2740 19.11 2230 44580 6
2021-07-08 20.74 20.74 -0.74 20 21.4 20 7981 20.48 4170 20 1910 38646 7
2021-07-07 20.74 20.74 -0.13 20.61 20.61 20.61 7227 21 5365 20.61 315 6493 3
2021-07-06 21.16 20.74 -0.81 20.35 21.5 20.25 9202 21.27 6552 20.35 8845 183456 29
2021-07-05 19.35 21.16 1.93 21.28 21.28 19.31 0 0 12054 21.28 10968 232048 34
2021-07-04 19.35 19.35 1.08 20.43 20.5 20.11 4424 20.43 6617 20.11 1399 28417 6
2021-06-30 19.35 19.35 0.75 20.1 20.1 19.2 5083 19.99 9584 19.35 1835 35928 10
2021-06-29 19.56 19.35 -0.51 19.05 20 19.02 11549 20.49 8846 19.2 6725 130129 23
2021-06-28 19.56 19.56 0.04 19.6 20.1 19.6 10253 20 5200 19.56 2765 54572 10
2021-06-27 19.56 19.56 0.92 20.48 20.48 19.52 9607 20.86 14904 20.1 2150 43251 11
2021-06-24 19.56 19.56 -0.06 19.5 20.68 19.3 10702 20.49 5717 19.55 2433 48721 12
2021-06-23 19.56 19.56 0.34 19.9 20.97 18.82 9845 20.84 11349 19.95 2071 40904 8
2021-06-22 19.56 19.56 -19.56 0 0 0 7037 20.97 3080 20.02 0 0 0
2021-06-21 19.56 19.56 0.18 19.74 20.2 19.74 8383 20.64 9458 19.81 676 13585 5
2021-06-20 19.56 19.56 0.99 20.55 20.99 20.5 8334 20.97 6695 19.73 2001 41052 7
2021-06-17 19.56 19.56 0.19 19.75 20.1 19.63 7514 20.9 9062 19.76 4686 93285 18
2021-06-16 19.56 19.56 0.04 19.6 19.62 19.6 12917 19.99 24315 19.61 1045 20500 3
2021-06-15 19.56 19.56 0.44 20 20.9 19.5 13010 20.19 22319 19.6 4291 84628 16
2021-06-14 20.75 19.56 -1.25 19.5 20.73 19.3 17571 20.65 24225 19.5 10769 210632 32
2021-06-13 21.32 20.75 -1.61 19.71 21.5 19.71 16432 20.98 26559 19.7 8069 167413 25
2021-06-10 21.32 21.32 -0.32 21 21 19.69 13054 20.98 23188 20.1 3817 76206 14
2021-06-09 21.32 21.32 -1.42 19.9 21 19.69 21152 21.23 8324 19.9 3500 69292 15
2021-06-08 21.32 21.32 0.53 21.85 22.4 19.31 15732 21.75 10086 20.5 2175 42703 9
2021-06-07 21.33 21.3 0.27 21.6 21.99 21 24958 21.59 6914 21 8998 191664 18
2021-06-06 21.33 21.33 -0.33 21 22.45 19.25 17115 22 17794 21 2959 60407 12
2021-06-03 22.28 21.33 -1.43 20.85 22.79 20.85 21224 21.89 6049 20.92 12032 256646 24
2021-06-02 22.81 22.28 -1.71 21.1 24.48 21.1 24766 21.1 10863 20.72 17932 399445 54
2021-06-01 21.55 22.81 1.45 23 23.5 21.05 2464 23.67 3393 19.72 14111 321917 46
2021-05-31 20.96 21.55 1.04 22 22 21 4975 22.6 8393 21.02 9813 211508 36
2021-05-30 19.92 20.96 1.73 21.65 21.67 20.23 4815 21.69 6335 21.01 13210 276843 44
2021-05-27 19.92 19.92 0.31 20.23 20.4 19.62 10094 20.23 9240 19.66 1635 33026 6
2021-05-26 19.92 19.92 -0.79 19.13 20.49 19.13 8042 20.49 7783 19.19 3589 71021 17
2021-05-25 21.09 19.92 -1.33 19.76 21 19.06 8043 20.5 17671 19.78 8033 160050 28
2021-05-24 20.99 21.09 -0.46 20.53 21.97 20.51 13473 21.13 7170 20.53 11504 242590 44
2021-05-23 19.98 20.92 1.38 21.36 21.36 20.01 7964 21.36 15867 21.03 10551 220711 31
2021-05-20 20.98 19.98 0.26 21.24 21.24 19.25 11456 21.24 12887 20.66 11441 228619 33
2021-05-19 20.08 20.98 0.92 21 22.08 20 9057 21.84 9500 19.52 13760 288657 42
2021-05-18 20.08 20.08 -0.08 20 20 18.51 5799 20 7341 19.33 4577 87537 18
2021-05-17 21.83 20.08 -1.83 20 21.83 19.76 3326 20 1530 19.79 8738 175485 21
2021-05-11 22.51 21.83 -1 21.51 22.51 21 12700 22.35 4658 21.51 14558 317830 35
2021-05-10 20.47 22.51 2.04 22.51 22.51 22.51 0 0 8004 22.51 33915 763426 56
2021-05-09 18.61 20.47 1.86 20.47 20.47 20.47 0 0 57255 20.47 15394 315115 21
2021-05-06 17.24 18.61 1.72 18.96 18.96 17.5 0 0 42157 18.96 25697 478346 48
2021-05-05 17.88 17.24 -0.18 17.7 17.75 17.01 4367 18 12755 17.7 10755 185401 23
2021-05-04 17.88 17.88 -0.84 17.04 17.04 16.58 4774 18.89 8715 17.04 1484 24874 7
2021-04-28 17.88 17.88 -0.38 17.5 17.5 17.5 7778 17.5 6209 16.75 300 5250 2
2021-04-27 17.88 17.88 -0.48 17.4 17.52 17.23 11903 17.66 7387 17.23 2882 50268 12
2021-04-26 17.88 17.88 -0.38 17.5 17.65 16.7 11242 17.5 9562 16.92 443 7563 7
2021-04-25 17.88 17.88 -0.18 17.7 17.87 17.7 12380 17.65 7345 16.67 169 3001 5
2021-04-22 17.88 17.88 -0.48 17.4 18 16.16 10959 17.4 5481 16.75 3004 50991 13
2021-04-21 17.88 17.88 -0.98 16.9 17 16.8 7059 17 3495 16.9 2255 38131 8
2021-04-20 17.88 17.88 -1.17 16.71 16.72 16.1 8309 17.99 4193 16.71 3064 50629 13
2021-04-19 17.88 17.88 0 17.88 17.88 17.55 7200 17.98 2800 16.66 1064 18894 7
2021-04-18 17.88 17.88 -1.67 16.21 17.75 16.21 5894 17.58 5276 16.21 1307 22847 4
2021-04-15 17.88 17.88 -0.88 17 18.01 16.15 7931 16.95 1633 16.17 1697 28183 6
2021-04-14 17.88 17.88 -1.76 16.12 16.35 16.11 6912 16.98 2183 16.12 1680 27175 7
2021-04-13 17.88 17.88 -0.88 17 17 17 5559 17.25 3675 16.37 2408 40936 6
2021-04-12 17.88 17.88 -1.13 16.75 19.49 16.75 4370 18.3 0 0 2001 35167 5
2021-04-11 16.26 17.88 1.62 17.88 17.88 17.85 0 0 0 0 6119 109392 14
2021-04-08 16.26 16.26 0.59 16.85 17.5 16 123 17.88 0 0 5200 87709 15
2021-04-07 17.6 16.26 -1.76 15.84 17.5 15.84 2232 18 0 0 16299 264959 30
2021-04-06 17.6 17.6 -1.1 16.5 16.5 16.15 2132 18.89 0 0 253 4173 2
2021-04-05 17.6 17.6 0.4 18 18 16.01 1973 18.89 408 16.05 1201 19900 6
2021-04-04 17.6 17.6 0.65 18.25 18.25 17.05 173 18.89 10 17.51 1550 26758 3
2021-04-01 18.14 17.6 0.36 18.5 18.5 17.55 3615 18.89 0 0 5946 104644 3
2021-03-31 18.14 18.14 -0.44 17.7 17.7 17.5 2823 18.89 0 0 785 13838 2
2021-03-30 18.14 18.14 0.61 18.75 18.75 18.5 2900 19.7 60 18.02 1800 33392 7
2021-03-29 18.14 18.14 -0.14 18 18 18 1596 19.2 50 17.21 800 14400 4
2021-03-28 18.14 18.14 0.86 19 19 18.5 3196 18.97 150 17.16 1533 28778 14
2021-03-25 18.14 18.14 0.11 18.25 18.5 18.25 1896 19.2 0 0 392 7218 8
2021-03-24 18.14 18.14 -0.39 17.75 19.24 17.75 2561 19.85 0 0 3585 66429 13
2021-03-23 20.15 18.14 -2.01 18.14 18.18 18.14 764 18.98 0 0 27163 492784 26
2021-03-22 20.15 20.15 -2 18.15 19.05 18.15 1764 18.98 0 0 600 11060 4
2021-03-21 20.15 20.15 -1.05 19.1 19.2 18.14 1673 20.3 0 0 4657 85186 8
2021-03-18 18.82 20.15 1.18 20 20.57 19.11 673 20.3 0 0 6254 126008 23
2021-03-17 18.82 18.82 -0.02 18.8 20.35 18.8 1603 20 0 0 372 7064 4
2021-03-16 18.82 18.82 0.18 19 19.5 17.02 1378 20.65 200 17.15 4484 86525 23
2021-03-15 20.66 18.82 -2.06 18.6 20.15 18.6 439 19.59 0 0 10427 196202 18
2021-03-14 21.63 20.66 -2.14 19.49 21.12 19.49 1466 20.47 0 0 7998 165222 19
2021-03-11 22.46 21.63 -1.38 21.08 22.25 21.08 1592 23.39 1500 21.08 9150 197957 27
2021-03-10 22.46 22.46 -0.75 21.71 22.79 21.71 3033 23.39 4100 21.3 1700 38197 8
2021-03-09 23.42 22.46 -0.43 22.99 23.02 22 4683 22.79 4269 22.03 12653 284247 22
2021-03-08 23.42 23.42 -0.43 22.99 23.94 21.5 2833 22.99 338 22.08 2310 52082 17
2021-03-07 23.28 23.42 -0.27 23.01 23.99 22.22 2950 23.94 0 0 5332 124889 27
2021-03-04 23.28 23.28 -0.59 22.69 22.97 22 934 23.99 0 0 808 18104 7
2021-03-03 23.28 23.28 -1.02 22.26 23.16 21.5 911 23.09 300 21.25 2160 47586 14
2021-03-02 24.06 23.28 -1.56 22.5 24.7 21.67 8352 23.99 5249 22 18538 431562 43
2021-03-01 25.93 24.06 -1.93 24 24.13 24 8876 24.89 0 0 4251 102300 20
2021-02-28 25.93 25.93 -1.53 24.4 25.8 24.11 8526 26.27 708 24.02 1704 42895 7
2021-02-25 25.14 25.93 1.03 26.17 26.29 25 4185 26.27 0 0 11449 296847 38
2021-02-24 24.49 25.14 1.01 25.5 25.8 24.63 5498 25.9 415 23.02 8299 208629 32
2021-02-23 24.85 24.49 -0.35 24.5 24.97 24.11 5162 25.93 415 23.02 16856 412835 45
2021-02-22 25.53 24.85 -1.37 24.16 25.1 24 5357 25.93 1254 24.11 20169 501197 33
2021-02-21 24.71 25.53 0.31 25.02 26.1 25 2920 26.04 900 24.14 19620 500869 53
2021-02-18 24.77 24.71 1.02 25.79 25.96 24 1216 26.35 1000 24.04 12590 311117 35
2021-02-17 25.62 24.77 -0.82 24.8 27.4 23.07 14096 25.97 11118 23.1 27919 691609 56
2021-02-16 26.09 25.62 -0.29 25.8 26 25.01 6607 25.8 4950 24.5 15864 406380 30
2021-02-15 26.52 26.09 -0.51 26.01 29.15 24.52 3408 26 150 24.13 35349 922433 85
2021-02-14 27.59 26.52 -2.09 25.5 27.35 24.86 2799 27 0 0 66237 1756426 133
2021-02-11 25.68 27.59 1.72 27.4 28.22 26.31 1009 28.22 5431 26.73 85565 2361152 171
2021-02-10 23.83 25.68 2.38 26.21 26.21 23.99 0 0 5056 24 59196 1520199 106
2021-02-09 22.36 23.83 0.89 23.25 24.5 21.75 4581 24 149 20.13 48947 1166421 108
2021-02-08 24.02 22.36 -2.4 21.62 25 21.62 3389 22.8 0 0 35670 797720 72
2021-02-07 21.84 24.02 2.18 24.02 24.02 24.02 0 0 250 24.02 50146 1204506 86
2021-02-04 19.99 21.84 1.99 21.98 21.98 21 0 0 640 19.1 14118 308309 24
2021-02-03 18.36 19.99 1.83 20.19 20.19 18.65 0 0 500 18.45 29828 596227 70
2021-02-02 16.77 18.36 1.67 18.44 18.44 17.8 0 0 1900 16.35 44356 814550 59
2021-02-01 15.35 16.77 1.53 16.88 16.88 16.28 0 0 4375 15.5 51082 856574 62
2021-01-31 16.44 15.35 -1.33 15.11 16.5 14.89 10436 16.43 1955 14.04 41511 637404 65
2021-01-27 16.44 16.44 -1.59 14.85 14.85 14.07 10405 14.89 1026 14.03 1080 15922 3
2021-01-26 16.44 16.44 -2.4 14.04 14.04 14.04 11920 14.89 4115 14.04 520 7300 2
2021-01-25 16.44 16.44 -2.41 14.03 14.05 14.03 10715 14.9 1775 14.04 1000 14046 2
2021-01-24 16.44 16.44 -16.44 0 0 0 8125 14.9 2247 13.95 0 0 0
2021-01-21 16.44 16.44 -1.49 14.95 14.95 14.95 7476 14.9 2187 13.89 543 8118 3
2021-01-20 16.44 16.44 -1.49 14.95 14.95 13.83 10319 14.95 2257 13.89 2700 40123 4
2021-01-19 16.44 16.44 -16.44 0 0 0 9869 14.89 1629 13.78 0 0 0
2021-01-18 16.44 16.44 -2.34 14.1 14.11 14.1 11745 14.95 1645 13.94 500 7051 2
2021-01-17 16.44 16.44 -16.44 0 0 0 11895 14.94 1656 14.07 0 0 0
2021-01-14 16.44 16.44 -1.6 14.84 14.84 14.71 11695 14.94 2956 14.03 2033 29932 6
2021-01-13 16.44 16.44 -1.59 14.85 14.85 14.7 9895 14.94 3749 14.71 2896 42579 4
2021-01-12 16.44 16.44 -1.74 14.7 14.7 14.4 11738 14.7 4399 14.41 547 7988 4
2021-01-11 16.44 16.44 -16.44 0 0 0 11569 14.48 5479 13.9 0 0 0
2021-01-10 16.44 16.44 -1.95 14.49 14.49 14.38 16623 14.48 3429 13.65 1000 14426 3
2021-01-06 16.44 16.44 -16.44 0 0 0 15242 14.39 2580 13.62 0 0 0
2021-01-05 16.44 16.44 -2.34 14.1 14.4 14.1 15692 14.39 3550 13.58 1000 14133 6
2021-01-04 16.44 16.44 -2.44 14 14 14 16272 14.41 2560 13.52 909 12726 1
2021-01-03 16.44 16.44 -16.44 0 0 0 16191 14.7 3205 13.56 0 0 0
2020-12-31 16.44 16.44 -16.44 0 0 0 13691 14.7 2735 13.54 0 0 0
2020-12-30 16.44 16.44 -2.12 14.32 14.32 14.31 14323 14.65 2735 13.52 1000 14314 4
2020-12-29 16.44 16.44 -16.44 0 0 0 12648 14.32 1870 13.5 0 0 0
2020-12-28 16.44 16.44 -16.44 0 0 0 12418 14.32 1870 13.5 0 0 0
2020-12-27 16.44 16.44 -2.91 13.53 13.78 13.53 13843 14.32 1870 13.5 2300 31444 8
2020-12-24 16.44 16.44 -2.88 13.56 14.5 13.5 13488 14.82 1870 13.5 4335 59710 11
2020-12-23 16.44 16.44 -1.61 14.83 14.83 14.83 16444 14.83 1979 13.72 1 15 1
2020-12-22 16.44 16.44 -2.84 13.6 13.6 13.4 27636 14.84 1584 13.7 1020 13764 2
2020-12-21 16.81 16.44 -0.8 16.01 16.7 16.01 13715 16.64 0 0 11834 194578 27
2020-12-20 16.54 16.81 0.16 16.7 17 16.31 15098 17.4 7040 16.41 18252 306751 22
2020-12-17 16.37 16.54 -0.16 16.21 16.7 16.21 17851 16.7 0 0 13418 221964 14
2020-12-16 16.37 16.37 0.13 16.5 16.7 16.18 21988 16.7 1620 16.04 3239 53164 9
2020-12-15 16.37 16.37 0.13 16.5 16.51 16.5 20474 16.7 1895 16.4 2097 34606 4
2020-12-14 16.37 16.37 0.38 16.75 16.75 16.45 28893 16.79 1895 16.4 2016 33764 3
2020-12-13 16.49 16.37 0.31 16.8 16.8 16.2 24893 16.8 1575 16.1 10812 177003 8
2020-12-10 16.49 16.49 0.01 16.5 16.5 16.25 17246 16.96 1867 16.25 2090 34234 4
2020-12-09 16.49 16.49 -16.49 0 0 0 19271 16.96 3064 16.15 0 0 0
2020-12-08 16.49 16.49 0.02 16.51 16.52 16.3 14265 16.96 2782 16.45 1298 21271 4
2020-12-07 16.49 16.49 0.01 16.5 16.5 16.5 13925 16.96 1132 16 1415 23348 4
2020-12-06 16.49 16.49 -0.39 16.1 16.1 16.1 16425 16.97 197 15.31 80 1288 1
2020-12-03 16.49 16.49 0.51 17 17 16.7 22889 16.99 197 15.31 4000 67422 6
2020-12-02 16.49 16.49 -16.49 0 0 0 19790 16.7 197 15.27 0 0 0
2020-12-01 16.49 16.49 0.11 16.6 16.7 16.4 19805 16.7 425 15.27 5182 86057 7
2020-11-30 16.49 16.49 -16.49 0 0 0 20555 16.4 0 0 0 0 0
2020-11-29 16.49 16.49 -16.49 0 0 0 21005 16.4 0 0 0 0 0
2020-11-26 16.49 16.49 -16.49 0 0 0 21005 16.4 228 15.25 0 0 0
2020-11-25 16.49 16.49 -16.49 0 0 0 19855 16.4 228 15.25 0 0 0
2020-11-24 16.49 16.49 -0.75 15.74 15.8 15.74 19855 16.4 228 15.25 5880 92634 4
2020-11-23 16.49 16.49 -16.49 0 0 0 13670 16.4 2195 15.74 0 0 0
2020-11-22 15.73 16.49 0.77 16.5 16.5 16.44 11905 16.7 2422 15.16 9086 149816 14
2020-11-19 15.73 15.73 0.75 16.48 16.5 16 9995 17 195 15.1 1710 28078 6
2020-11-18 15.73 15.73 -0.66 15.07 15.08 15.07 10161 17.22 402 15.1 725 10930 2
2020-11-17 15.73 15.73 -0.21 15.52 15.52 15.36 900 17.22 404 15.52 222 3424 2
2020-11-16 14.36 15.73 1.43 15.79 15.79 15.65 0 0 5800 14.8 6968 109635 15
2020-11-15 14.36 14.36 0.84 15.2 15.4 15.01 1390 15.69 5248 15.01 1629 24692 6
2020-11-12 14.36 14.36 0.65 15.01 15.01 14.6 3630 15.01 4450 14.22 685 10206 2
2020-11-11 14.36 14.36 0.14 14.5 14.51 14.5 3130 15.48 4453 14.03 397 5758 3
2020-11-10 14.36 14.36 -14.36 0 0 0 3222 15.5 4420 14.03 0 0 0
2020-11-09 14.36 14.36 -14.36 0 0 0 3222 15.5 4425 13.76 0 0 0
2020-11-08 14.36 14.36 -14.36 0 0 0 3222 15.5 4425 13.76 0 0 0
2020-11-05 14.36 14.36 -14.36 0 0 0 3222 15.5 4225 13.76 0 0 0
2020-11-04 14.36 14.36 -14.36 0 0 0 3222 15.5 4723 13.76 0 0 0
2020-11-03 14.36 14.36 -0.7 13.66 14.26 13.6 2482 15.5 4214 13.61 240 3376 6
2020-11-02 14.36 14.36 -0.36 14 14.01 14 2482 15.5 3816 13.53 660 9241 2
2020-11-01 14.36 14.36 -0.84 13.52 15.35 13.52 2297 15.69 1825 13.5 1220 16900 3
2020-10-28 14.36 14.36 -14.36 0 0 0 4300 15.7 325 13.5 0 0 0
2020-10-27 14.36 14.36 -14.36 0 0 0 4300 15.7 300 13.5 0 0 0
2020-10-26 14.36 14.36 -14.36 0 0 0 1020 15.7 300 13.5 0 0 0
2020-10-25 14.36 14.36 -14.36 0 0 0 900 15.7 1800 13.5 0 0 0
2020-10-22 14.36 14.36 -14.36 0 0 0 900 15.7 1800 13.5 0 0 0
2020-10-21 13.97 14.36 1.38 15.35 15.35 13.5 0 0 2905 13.5 2136 30666 7
2020-10-20 14.15 13.97 -0.65 13.5 14 13.5 2737 14.55 1300 13.5 2680 37430 2
2020-10-19 14.15 14.15 -14.15 0 0 0 4952 14.55 1300 13.5 0 0 0
2020-10-18 14.15 14.15 -0.55 13.6 15.47 13.6 4397 15.44 1300 13.5 1187 16308 3
2020-10-15 14.15 14.15 -14.15 0 0 0 4400 15.35 1305 13.55 0 0 0
2020-10-14 14.15 14.15 -14.15 0 0 0 2550 15.45 1300 13.5 0 0 0
2020-10-13 14.15 14.15 1.35 15.5 15.5 14 350 15.5 300 13.5 1204 16916 3
2020-10-12 14.15 14.15 -14.15 0 0 0 354 15.5 580 13.51 0 0 0
2020-10-11 12.98 14.15 1.29 14.27 14.27 14 0 0 1005 13.51 8937 126503 18
2020-10-07 12.98 12.98 1.02 14 14 14 1506 14.21 2174 13.05 214 2996 2
2020-10-06 12.98 12.98 1.02 14 14 14 2269 14 1678 12.45 10 140 1
2020-10-05 12.98 12.98 -12.98 0 0 0 2428 14 1376 12.41 0 0 0
2020-10-04 12.98 12.98 -0.62 12.36 12.36 12.36 2338 14.25 1256 12.4 15 185 1
2020-10-01 12.98 12.98 -12.98 0 0 0 1389 14.25 550 12.26 0 0 0
2020-09-30 12.98 12.98 -12.98 0 0 0 1389 14.25 550 12.26 0 0 0
2020-09-29 11.81 12.98 1.18 12.99 12.99 12.97 0 0 3450 12.37 2510 32575 6
2020-09-28 11.81 11.81 -11.81 0 0 0 1510 12.86 2850 12.26 0 0 0
2020-09-27 11.81 11.81 0.44 12.25 12.6 12.25 1510 12.86 2450 12.2 1000 12334 2
2020-09-24 11.81 11.81 0.79 12.6 12.6 12.6 1760 12.86 1950 12.01 808 10181 2
2020-09-23 11.81 11.81 0.19 12 12.3 12 1760 12.86 3258 11.65 1696 20666 5
2020-09-22 11.81 11.81 -11.81 0 0 0 3493 12.8 2486 11.56 0 0 0
2020-09-21 11.78 11.81 -0.3 11.48 12 11.48 3359 12.8 2198 11.48 3271 38626 6
2020-09-20 11.78 11.78 -0.39 11.39 11.39 11.39 3359 12.85 1325 11.11 1000 11390 1
2020-09-17 11.78 11.78 -11.78 0 0 0 2909 12.86 2325 11.11 0 0 0
2020-09-16 11.78 11.78 -0.27 11.51 11.51 11.51 2909 12.86 2825 11.64 450 5180 1
2020-09-15 11.78 11.78 -11.78 0 0 0 2909 12.86 2325 11.11 0 0 0
2020-09-14 11.78 11.78 0.72 12.5 12.5 11.51 2909 12.86 2525 11.51 88 1051 2
2020-09-13 11.78 11.78 -11.78 0 0 0 1909 12.86 2575 11.51 0 0 0
2020-09-10 11.78 11.78 -11.78 0 0 0 1909 12.86 2575 11.17 0 0 0
2020-09-09 11.78 11.78 -11.78 0 0 0 1909 12.86 3325 11.12 0 0 0
2020-09-08 11.78 11.78 -11.78 0 0 0 3278 12.86 3325 11.53 0 0 0
2020-09-02 11.78 11.78 0.72 12.5 12.5 12.5 3129 12.8 4325 11.52 20 250 1
2020-09-01 11.78 11.78 -11.78 0 0 0 3129 12.8 5325 11.5 0 0 0
2020-08-31 11.78 11.78 -11.78 0 0 0 3129 12.8 3475 11.65 0 0 0
2020-08-30 11.78 11.78 -11.78 0 0 0 3129 12.8 12475 11.85 0 0 0
2020-08-27 11.78 11.78 -11.78 0 0 0 900 12.8 12975 11.85 0 0 0
2020-08-26 11.78 11.78 0.32 12.1 12.1 12.1 900 12.8 14975 11.85 922 11156 1
2020-08-25 11.78 11.78 -11.78 0 0 0 900 12.8 14975 11.85 0 0 0
2020-08-24 11.78 11.78 0.23 12.01 12.01 12.01 900 12.8 13485 12.03 1 12 1
2020-08-23 11.91 11.78 -0.01 11.9 13 11.62 360 13.09 12645 11.72 4002 47129 4
2020-08-19 11.91 11.91 -11.91 0 0 0 360 13.09 11445 11.11 0 0 0
2020-08-18 11.91 11.91 -11.91 0 0 0 360 13.09 11445 11.11 0 0 0
2020-08-17 11.91 11.91 1.19 13.1 13.1 12 0 0 11925 11.91 1015 13161 4
2020-08-16 12.14 11.91 -1.03 11.11 12.31 11.11 745 12.94 2325 11.11 5907 70342 8
2020-08-13 12.14 12.14 -12.14 0 0 0 894 13.33 4552 12.1 0 0 0
2020-08-12 12.14 12.14 -12.14 0 0 0 994 13.2 4520 12.1 0 0 0
2020-08-11 12.14 12.14 -12.14 0 0 0 1173 13.2 9520 12.1 0 0 0
2020-08-10 12.14 12.14 -12.14 0 0 0 512 13.2 9520 12.1 0 0 0
2020-08-09 12.14 12.14 -12.14 0 0 0 412 13.3 9520 12.1 0 0 0
2020-08-06 12.14 12.14 -12.14 0 0 0 412 13.3 8720 12.05 0 0 0
2020-08-05 12.14 12.14 -12.14 0 0 0 412 13.3 3720 12.05 0 0 0
2020-08-04 12.14 12.14 -12.14 0 0 0 233 13.25 3720 12.05 0 0 0
2020-07-29 12.14 12.14 -0.04 12.1 12.1 12.1 233 13.25 3720 12.05 137 1658 1
2020-07-28 12.14 12.14 -12.14 0 0 0 84 13.3 3020 12.03 0 0 0
2020-07-27 12.14 12.14 -0.04 12.1 12.1 12.1 84 13.3 3020 12.03 1946 23547 5
2020-07-26 12.14 12.14 -12.14 0 0 0 84 13.3 3020 12.03 0 0 0
2020-07-22 12.14 12.14 -0.64 11.5 12.12 11.5 1694 13.33 120 11.11 332 3972 2
2020-07-21 12.14 12.14 -12.14 0 0 0 1694 13.33 1120 11.05 0 0 0
2020-07-20 12.14 12.14 -12.14 0 0 0 1694 13.33 1300 11.01 0 0 0
2020-07-19 12.14 12.14 -12.14 0 0 0 1694 13.33 0 0 0 0 0
2020-07-16 12.14 12.14 -12.14 0 0 0 949 13.35 0 0 0 0 0
2020-07-15 12.3 12.14 -0.18 12.12 12.2 12.12 3072 13.43 15000 11.1 4006 48641 8
2020-07-14 12.3 12.3 -12.3 0 0 0 3072 13.43 18000 12.2 0 0 0
2020-07-13 12.3 12.3 0.01 12.31 12.31 12.31 3072 13.43 18000 12.2 1000 12310 2
2020-07-12 12.3 12.3 -12.3 0 0 0 3072 13.43 17000 12.12 0 0 0
2020-07-09 12.3 12.3 -12.3 0 0 0 2594 13.45 17000 12.12 0 0 0
2020-07-08 12.3 12.3 0.03 12.33 12.33 12.33 1645 13.45 18500 12.3 141 1739 1
2020-07-07 12.3 12.3 -12.3 0 0 0 2922 13.45 18500 12.3 0 0 0
2020-07-06 12.3 12.3 -12.3 0 0 0 1973 13.45 19253 12.3 0 0 0
2020-07-05 12.3 12.3 -0.09 12.21 12.25 12.21 1973 13.45 17500 12.15 932 11401 3
2020-06-30 12.3 12.3 0 12.3 13 12.3 1973 13.45 0 0 15499 190649 2
2020-06-29 12.3 12.3 -12.3 0 0 0 1973 13.45 1000 11.5 0 0 0
2020-06-28 12.3 12.3 -12.3 0 0 0 1805 13.45 1450 11.7 0 0 0
2020-06-25 12.63 12.3 -0.33 12.3 12.31 12.3 1973 13.45 1000 11.5 3000 36907 8
2020-06-24 12.63 12.63 -12.63 0 0 0 1528 13.45 2309 12.31 0 0 0
2020-06-23 12.63 12.63 -12.63 0 0 0 1200 13.45 2975 12.31 0 0 0
2020-06-22 12.63 12.63 0 12.63 12.63 12.63 1200 13.46 2975 12.31 154 1945 1
2020-06-21 12.63 12.63 -12.63 0 0 0 1200 13.46 2975 12.31 0 0 0
2020-06-18 12.63 12.63 -0.03 12.6 12.6 12.5 355 13.47 2825 12.3 1790 22475 3
2020-06-17 12.63 12.63 -0.33 12.3 12.31 12.3 355 13.88 2825 12.3 1140 14025 2
2020-06-16 12.63 12.63 -0.05 12.58 12.58 12.58 355 13.88 2299 12.31 946 11901 2
2020-06-15 12.63 12.63 -12.63 0 0 0 389 13.49 3245 12.58 0 0 0
2020-06-14 13.48 12.63 0.01 13.49 13.49 12.58 2734 13.49 3245 12.58 2600 32834 8
2020-06-11 13.48 13.48 -0.93 12.55 12.57 12.29 2700 13.7 4575 12.58 1268 15908 5
2020-06-10 0 13.48 0 0 0 0 5273 13.7 4508 12.52 0 0 0
2020-06-09 13.48 13.48 -13.48 0 0 0 5273 13.7 4508 12.52 0 0 0
2020-06-08 13.48 13.48 -13.48 0 0 0 5273 13.7 4508 12.52 0 0 0
2020-06-07 13.48 13.48 -13.48 0 0 0 9273 13.7 4073 12.27 0 0 0
2020-06-04 13.48 13.48 -13.48 0 0 0 3700 13.85 2073 12.18 0 0 0
2020-06-03 13.48 13.48 -0.97 12.51 12.51 12.51 4534 13.7 2573 12.18 60 750 3
2020-06-02 13.48 13.48 -13.48 0 0 0 4534 13.7 2500 12.16 0 0 0
2020-05-31 13.48 13.48 -13.48 0 0 0 4534 13.7 2000 12.15 0 0 0
2020-05-17 13.48 13.48 -13.48 0 0 0 5383 13.9 2285 12.2 0 0 0
2020-05-14 13.48 13.48 -13.48 0 0 0 5383 13.9 2285 12.2 0 0 0
2020-05-13 13.48 13.48 -13.48 0 0 0 5383 14.25 2000 12.15 0 0 0
2020-05-12 13.48 13.48 -13.48 0 0 0 5383 14.25 2000 12.15 0 0 0
2020-05-11 13.48 13.48 -13.48 0 0 0 5383 14.25 2000 12.15 0 0 0
2020-05-10 13.48 13.48 -13.48 0 0 0 3033 14.25 2000 12.15 0 0 0
2020-05-07 13.48 13.48 -13.48 0 0 0 5383 14.2 2000 12.15 0 0 0
2020-05-06 13.48 13.48 -1.32 12.16 12.16 12.16 5383 14.2 2000 12.15 125 1520 1
2020-05-05 13.48 13.48 -13.48 0 0 0 5738 14.2 2000 12.15 0 0 0
2020-05-04 13.48 13.48 -13.48 0 0 0 5738 14.2 2500 12.16 0 0 0
2020-05-03 13.48 13.48 -13.48 0 0 0 3388 14.25 2000 12.15 0 0 0
2020-04-30 13.48 13.48 0 13.48 13.5 13.48 3388 14.25 2000 12.15 800 10784 2
2020-04-29 13.48 13.48 -13.48 0 0 0 3388 14.5 630 13.5 0 0 0
2020-04-28 13.48 13.48 -13.48 0 0 0 3188 14.5 0 0 0 0 0
2020-04-27 13.48 13.48 -13.48 0 0 0 3188 14.5 2500 12.14 0 0 0
2020-04-26 13.48 13.48 -13.48 0 0 0 2688 14.5 0 0 0 0 0
2020-04-23 13.48 13.48 -13.48 0 0 0 2000 14.5 0 0 0 0 0
2020-04-22 13.48 13.48 0.02 13.5 13.5 13.5 2000 14.5 0 0 800 10800 1
2020-04-21 12.59 13.48 0.91 13.5 13.5 13 0 0 2450 11.5 8113 109380 5
2020-04-16 12.59 12.59 -12.59 0 0 0 2271 13 2950 11.43 0 0 0
2020-04-15 12.59 12.59 -12.59 0 0 0 3271 13 2950 11.35 0 0 0
2020-04-14 12.59 12.59 -12.59 0 0 0 3271 13 2950 11.35 0 0 0
2020-04-13 12.59 12.59 0.16 12.75 12.75 12.75 3271 13 2990 12.75 460 5865 2
2020-04-12 12.59 12.59 -12.59 0 0 0 3271 12.99 2450 12.75 0 0 0
2020-04-09 12.59 12.59 -12.59 0 0 0 3271 12.99 500 12.75 0 0 0
2020-04-08 12.59 12.59 0.4 12.99 12.99 12.99 1271 12.99 500 12.75 1000 12990 2
2020-04-07 12.59 12.59 0.16 12.75 12.75 12.75 1271 12.99 950 12.65 500 6375 1
2020-04-06 12.59 12.59 -12.59 0 0 0 1771 12.99 950 12.65 0 0 0
2020-04-05 12.59 12.59 -12.59 0 0 0 1771 12.99 500 12.6 0 0 0
2020-04-02 12.59 12.59 -12.59 0 0 0 1771 12.99 1750 12.6 0 0 0
2020-04-01 12.59 12.59 -12.59 0 0 0 4421 12.99 2600 12.5 0 0 0
2020-03-31 12.87 12.59 -0.37 12.5 12.77 12.5 2071 13 2000 12.5 3000 37775 5
2020-03-30 12.35 12.87 0.65 13 13 12.5 2800 13 1000 12.25 2414 31073 5
2020-03-29 12.35 12.35 0.64 12.99 12.99 12.99 900 12.99 653 12.36 900 11691 1
2020-03-26 13.31 12.35 -0.96 12.35 12.35 12.35 5705 12.99 500 12 3000 37050 1
2020-03-25 13.31 13.31 -1.06 12.25 12.25 12.25 4805 14.49 0 0 800 9800 1
2020-03-24 13.31 13.31 -13.31 0 0 0 5405 12.8 0 0 0 0 0
2020-03-23 13.31 13.31 -1.06 12.25 12.25 12.25 1500 12.8 0 0 1818 22271 3
2020-03-22 13.31 13.31 -1.31 12 12.01 11.98 600 12.8 0 0 1499 17981 4
2020-03-19 13.31 13.31 -13.31 0 0 0 2000 14 500 11.98 0 0 0
2020-03-18 13.31 13.31 -13.31 0 0 0 2000 14 0 0 0 0 0
2020-03-17 13.31 13.31 -13.31 0 0 0 2000 14 300 11.98 0 0 0
2020-03-16 13.31 13.31 -13.31 0 0 0 2000 14 0 0 0 0 0
2020-03-15 13.31 13.31 -13.31 0 0 0 2300 14 300 12.15 0 0 0
2020-03-11 13.31 13.31 -13.31 0 0 0 2300 14 900 12.15 0 0 0
2020-03-10 13.31 13.31 -1.15 12.16 13 12.16 2700 14 900 12.15 380 4688 2
2020-03-09 13.31 13.31 -1.19 12.12 12.12 12.12 2700 14 0 0 500 6060 1
2020-03-08 0 13.31 0 0 0 0 2700 14 700 12.12 0 0 0
2020-03-05 13.31 13.31 -13.31 0 0 0 2700 14 700 12.12 0 0 0
2020-03-04 13.31 13.31 -13.31 0 0 0 2700 14 700 12.12 0 0 0
2020-03-03 13.31 13.31 -13.31 0 0 0 700 14.25 100 12.12 0 0 0
2020-03-02 13.31 13.31 -13.31 0 0 0 1649 14.24 100 12.12 0 0 0
2020-03-01 13.31 13.31 -1.19 12.12 12.13 12.12 0 0 100 12.12 1000 12124 2
2020-02-27 14.67 13.31 -1.41 13.26 13.51 13.25 10949 14.7 0 0 3380 44996 6
2020-02-26 14.67 14.67 -14.67 0 0 0 10949 14.7 0 0 0 0 0
2020-02-12 14.07 14.07 0.63 14.7 14.7 14.69 6089 14.7 3992 12.91 1944 28576 3
2020-02-11 14.07 14.07 -14.07 0 0 0 8786 14.89 4992 13 0 0 0
2020-02-10 14.07 14.07 -14.07 0 0 0 8786 14.89 3292 13 0 0 0
2020-02-09 14.07 14.07 -14.07 0 0 0 8786 14.89 1992 12.9 0 0 0
2020-02-06 14.07 14.07 -14.07 0 0 0 8786 14.89 1992 12.9 0 0 0
2020-01-16 14.07 14.07 -1.37 12.7 12.7 12.7 3981 14.9 260 13.35 4 51 1
2020-01-15 14.07 14.07 -14.07 0 0 0 3981 14.9 1260 13.35 0 0 0
2020-01-14 0 14.07 0 0 0 0 3981 14.9 1260 13.35 0 0 0
2020-01-13 14.07 14.07 -14.07 0 0 0 3981 14.9 1260 13.35 0 0 0
2019-12-12 14.98 14.98 -14.98 0 0 0 2693 15.05 210 14 0 0 0
2019-12-11 14.98 14.98 -14.98 0 0 0 2893 15.03 300 13.56 0 0 0
2019-12-10 14.98 14.98 -14.98 0 0 0 2693 15.05 300 13.56 0 0 0
2019-12-09 14.98 14.98 -0.98 14 14 14 2489 15.05 0 0 250 3500 2
2019-12-08 0 14.98 0 0 0 0 5485 15.05 160 14 0 0 0
2019-12-05 14.98 14.98 -14.98 0 0 0 5485 15.05 160 14 0 0 0
2019-12-04 14.98 14.98 -14.98 0 0 0 7029 15.05 160 13.79 0 0 0
2019-12-03 14.98 14.98 -14.98 0 0 0 4033 15.05 160 13.79 0 0 0
2019-12-02 14.98 14.98 -14.98 0 0 0 4033 14.98 1060 13.8 0 0 0
2019-12-01 14.98 14.98 -0.48 14.5 14.5 14.5 4413 14.98 250 13.79 700 10150 2
2019-11-28 16.43 14.98 -1.44 14.99 14.99 14.95 8662 15.1 0 0 2736 40993 3
2019-11-27 16.43 16.43 -1.43 15 15 14.99 10422 15.38 1000 13.32 560 8396 2
2019-11-26 16.43 16.43 -16.43 0 0 0 9473 15 220 13.31 0 0 0
2019-11-25 16.43 16.43 -16.43 0 0 0 6893 15.74 0 0 0 0 0
2019-11-24 16.9 16.43 -0.4 16.5 16.99 16 11969 16.75 0 0 2802 46027 14
2019-11-21 16.9 16.9 -16.9 0 0 0 17038 16.99 1174 16 0 0 0
2019-11-20 16.9 16.9 -16.9 0 0 0 16653 16.97 1374 16.3 0 0 0
2019-11-19 16.9 16.9 -16.9 0 0 0 14153 16.97 1374 16.3 0 0 0
2019-11-18 16.9 16.9 -16.9 0 0 0 14357 16.97 1374 16.3 0 0 0
2019-11-17 16.9 16.9 -0.7 16.2 16.2 16.2 12691 16.97 2154 16 250 4050 1
2019-11-14 17 16.9 -0.38 16.62 17.1 16.62 12076 17 384 16.26 7876 133134 11
2019-11-13 17 17 -17 0 0 0 9327 17 1594 16.43 0 0 0
2019-11-12 17 17 -0.4 16.6 16.61 16.6 10363 17 1594 16.43 750 12452 3
2019-11-11 17 17 0 17 17.12 16.99 10543 17.12 2651 16.44 1605 27314 5
2019-11-07 16.4 17 0.6 17 17 16.98 7402 17 1125 16.55 4546 77279 12
2019-11-06 15.57 16.4 1.41 16.98 16.98 16 5342 17 1805 16.26 3575 58643 11
2019-11-05 14.91 15.57 1.43 16.34 16.34 15 2500 16.35 2405 15.26 5587 87015 13
2019-11-04 14.91 14.91 -0.51 14.4 15 14.4 5514 15.75 4279 14.41 1130 16948 4
2019-11-03 14.91 14.91 0.09 15 15.1 15 2500 16.35 4333 14.35 1420 21400 4
2019-10-31 14.91 14.91 0.09 15 15 15 2500 16.35 5274 14.28 500 7500 1
2019-10-30 14.91 14.91 -0.16 14.75 14.97 14.75 2500 16.35 7795 14.24 2000 29527 5
2019-10-29 13.56 14.91 1.35 14.91 14.91 14.9 0 0 7155 14.21 3234 48215 7
2019-10-28 13.56 13.56 0.44 14 14 14 0 0 5793 14 197 2758 1
2019-10-27 13.56 13.56 -13.56 0 0 0 0 0 2955 13.5 0 0 0
2019-10-24 13.56 13.56 -13.56 0 0 0 0 0 2955 13.5 0 0 0
2019-10-23 13.56 13.56 -13.56 0 0 0 0 0 2955 13.5 0 0 0
2019-10-22 13.56 13.56 -13.56 0 0 0 0 0 3501 13.51 0 0 0
2019-10-21 13.56 13.56 -13.56 0 0 0 0 0 2955 13.5 0 0 0
2019-10-20 13.56 13.56 -13.56 0 0 0 0 0 4755 13.53 0 0 0
2019-10-17 13.56 13.56 -13.56 0 0 0 0 0 2955 13.5 0 0 0
2019-10-16 13.56 13.56 -13.56 0 0 0 0 0 2955 13.5 0 0 0
2019-10-15 13.56 13.56 -13.56 0 0 0 0 0 2955 13.5 0 0 0
2019-10-14 13.56 13.56 -0.16 13.4 13.4 13.4 0 0 2274 13.4 42 563 1
2019-10-13 13.79 13.56 -0.39 13.4 14 13.4 1712 15 1355 13.3 5947 80653 10
2019-10-10 13.79 13.79 -13.79 0 0 0 200 15 2602 13.51 0 0 0
2019-10-09 13.79 13.79 1.37 15.16 15.16 15.16 0 0 2602 13.51 906 13735 1
2019-10-08 13.79 13.79 1.37 15.16 15.16 15.16 380 15.16 2847 14 110 1668 2
2019-10-07 13.79 13.79 1.36 15.15 15.15 15.15 490 15.16 2847 14 10 152 1
2019-10-03 13.79 13.79 -13.79 0 0 0 0 0 2852 13.75 0 0 0
2019-10-02 13.79 13.79 -13.79 0 0 0 1000 15.15 4062 13.51 0 0 0
2019-10-01 13.79 13.79 -13.79 0 0 0 1000 15.15 4062 13.51 0 0 0
2019-09-30 13.79 13.79 -0.49 13.3 13.31 13.3 1000 15.15 4057 13.51 599 7971 2
2019-09-29 13.79 13.79 -13.79 0 0 0 4802 14.4 3000 13.79 0 0 0
2019-09-26 13.79 13.79 -13.79 0 0 0 8802 14.4 1000 13.2 0 0 0
2019-09-25 13.79 13.79 0.21 14 14 13.6 7545 14.4 1250 13.7 2000 27605 5
2019-09-24 13.79 13.79 0.81 14.6 14.6 14.6 4545 14 1000 13.2 250 3650 1
2019-09-22 15.99 14.48 -1.56 14.43 14.51 14.43 6540 16.95 3125 14.51 2200 31856 5
2019-09-18 15.99 15.99 -15.99 0 0 0 7056 16.95 4475 14.51 0 0 0
2019-09-17 15.99 15.99 -1.24 14.75 14.76 14.75 7056 16.95 4175 14.51 900 13277 3
2019-09-15 15.99 15.99 1.41 17.4 17.4 14.81 4666 17.3 4350 14.79 762 11306 4
2019-09-12 15.99 15.99 -15.99 0 0 0 2666 17.49 4385 14.81 0 0 0
2019-09-11 15.99 15.99 -15.99 0 0 0 6340 16.95 4735 14.81 0 0 0
2019-09-10 15.99 15.99 -15.99 0 0 0 6340 16.95 4735 14.81 0 0 0
2019-09-09 15.99 15.99 -15.99 0 0 0 6340 16.95 4735 14.81 0 0 0
2019-09-08 15.99 15.99 -15.99 0 0 0 3540 16.95 5735 14.81 0 0 0
2019-09-05 15.99 15.99 -15.99 0 0 0 3540 16.95 4375 14.8 0 0 0
2019-08-25 15.39 15.99 0.61 16 16 15.94 1415 15.94 6430 14.72 2540 40621 6
2019-08-22 15.1 15.39 0.5 15.6 15.6 14.71 0 0 5830 14.65 2088 32145 7
2019-08-21 15 15.1 0 15 15.5 15 1598 15.5 6080 14.57 2515 37983 3
2019-08-20 14.36 15 1.14 15.5 15.65 14.53 1113 15.5 5790 14.53 2024 30353 4
2019-08-19 14.36 14.36 -14.36 0 0 0 1732 15.65 4310 14.53 0 0 0
2019-08-18 14.36 14.36 -14.36 0 0 0 1482 15.69 2810 14.51 0 0 0
2019-08-15 14.36 14.36 1.43 15.79 15.79 15.75 615 15.7 2510 14.42 180 2839 2
2019-08-15 14.36 14.36 1.43 15.79 15.79 15.75 615 15.7 2510 14.42 180 2839 2
2019-08-15 14.36 14.36 1.43 15.79 15.79 15.75 615 15.7 2510 14.42 180 2839 2
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-08 15.1 14.36 1 16.1 16.1 14.3 2139 16.35 2160 14.37 3525 50612 6
2019-08-07 15.1 15.1 0.9 16 16 16 4955 16.14 2265 14.64 10 160 1
2019-08-06 15.1 15.1 -15.1 0 0 0 4955 16.14 2265 14.62 0 0 0
2019-08-05 15.1 15.1 0 15.1 15.1 15.1 4955 16.14 2015 14.5 250 3775 1
2019-08-04 15.75 15.1 -0.75 15 16.15 15 5005 16.14 2408 16 5034 76029 19
2019-08-01 15.75 15.75 -0.75 15 15.1 15 5138 16.19 2054 15.01 160 2402 2
2019-08-01 15.75 15.75 -0.75 15 15.1 15 5138 16.19 2054 15.01 160 2402 2
2019-08-01 15.75 15.75 -0.75 15 15.1 15 5138 16.19 2054 15.01 160 2402 2
2019-07-25 15.75 15.75 -0.25 15.5 15.5 15.1 10565 16.55 1059 15.5 323 4967 2
2019-07-24 26.25 26.25 0.74 26.99 27.43 25.5 2558 27.4 10 23.65 250 6740 3
2019-07-22 26.25 26.25 -26.25 0 0 0 5819 27.44 410 25.21 0 0 0
2019-07-21 26.25 26.25 -26.25 0 0 0 4819 27.46 410 25.21 0 0 0
2019-07-18 26.25 26.25 0.75 27 27 25.15 5525 27.5 410 25.21 478 12235 3
2019-07-18 26.25 26.25 0.75 27 27 25.15 5525 27.5 410 25.21 478 12235 3
2019-07-18 26.25 26.25 0.75 27 27 25.15 5525 27.5 410 25.21 478 12235 3
2019-06-27 25.73 25.73 -25.73 0 0 0 2267 27.99 1015 24.11 0 0 0
2019-06-27 25.73 25.73 -25.73 0 0 0 2267 27.99 1015 24.11 0 0 0
2019-06-24 25.73 25.73 -25.73 0 0 0 2575 27 1548 25.75 0 0 0
2019-06-23 25.73 25.73 -25.73 0 0 0 3177 27 1398 25.6 0 0 0
2019-06-20 25.73 25.73 -25.73 0 0 0 2675 27 948 25.55 0 0 0
2019-06-20 25.73 25.73 -25.73 0 0 0 2675 27 948 25.55 0 0 0
2019-06-20 25.73 25.73 -25.73 0 0 0 2675 27 948 25.55 0 0 0
2019-06-13 25.73 25.73 -0.21 25.52 25.55 25.52 2505 27 1158 25.62 1140 29108 3
2019-06-12 25.53 25.73 0.47 26 26.11 25.5 2505 27 1581 25.55 4765 122597 10
2019-06-11 25.53 25.53 -25.53 0 0 0 2100 27.99 3163 26.11 0 0 0
2019-06-10 25.53 25.53 0.97 26.5 26.5 26.5 2100 27.99 2202 25.85 550 14575 2
2019-06-09 25.53 25.53 -25.53 0 0 0 2100 27.99 2202 25.85 0 0 0
2019-06-03 25.53 25.53 0.57 26.1 26.1 26.1 2100 27.99 2202 25.85 550 14355 4
2019-06-02 25.53 25.53 -25.53 0 0 0 4507 27.8 2292 26.1 0 0 0
2019-05-30 25.53 25.53 0.33 25.86 25.86 25.86 2300 27.8 2152 25.85 200 5172 1
2019-05-23 25.53 25.53 -25.53 0 0 0 4100 27.99 1652 25.56 0 0 0
2019-05-22 25.53 25.53 -25.53 0 0 0 4800 27.5 3652 25.56 0 0 0
2019-05-21 25.53 25.53 -25.53 0 0 0 2300 27.99 2652 25.51 0 0 0
2019-05-20 25.8 25.53 -0.29 25.51 25.75 25.51 1600 28 1652 25.51 1650 42128 2
2019-05-19 26.03 25.8 -0.23 25.8 25.8 25.8 4600 28 3302 25.75 2000 51600 1
2019-05-16 26.03 26.03 -0.52 25.51 26 25.51 3600 28 3152 25.51 834 21594 3
2019-05-15 26.03 26.03 -26.03 0 0 0 2900 28 150 26 0 0 0
2019-05-14 26.03 26.03 -26.03 0 0 0 3900 28 3694 25.89 0 0 0
2019-05-13 26.09 26.03 -0.09 26 26.1 26 3900 28 3711 25.86 3550 92400 7
2019-05-12 26.09 26.09 -26.09 0 0 0 3600 27.99 4386 26.1 0 0 0
2019-05-09 26.09 26.09 -26.09 0 0 0 3600 27.99 3736 25.86 0 0 0
2019-05-06 26.1 26.1 0.05 26.15 26.15 26.1 5285 27.45 4253 26 440 11500 3
2019-05-05 26.1 26.1 0.15 26.25 26.26 26.25 5285 27.45 4243 26.1 700 18380 2
2019-05-02 26.1 26.1 0.21 26.31 26.32 26.31 5625 27.45 3722 26.1 400 10527 3
2019-04-30 26.1 26.1 -26.1 0 0 0 5625 27.45 3722 26.1 0 0 0
2019-04-24 26.1 26.1 -26.1 0 0 0 5625 27.45 922 26.1 0 0 0
2019-04-23 26.11 26.1 -0.01 26.1 26.11 26.1 5125 27.45 3782 25.85 1240 32365 5
2019-04-22 26.11 26.11 -26.11 0 0 0 5025 27.5 1172 26.1 0 0 0
2019-04-21 26.11 26.11 -0.51 25.6 25.6 25.53 3825 28.35 697 25.61 918 23486 3
2019-04-18 26.11 26.11 -0.57 25.54 25.54 25.54 3825 27.75 665 25.54 100 2554 1
2019-04-17 26.11 26.11 -26.11 0 0 0 3425 27.75 765 25.66 0 0 0
2019-04-16 27.28 26.11 -1.29 25.99 27.89 25.99 2430 27.79 765 25.57 18477 482419 27
2019-04-15 26.22 27.28 0.79 27.01 28.51 26.01 2380 27.01 765 25.57 7918 216006 23
2019-04-14 26.22 26.22 -26.22 0 0 0 440 28.25 765 25.57 0 0 0
2019-04-11 26.56 26.22 -1.05 25.51 26.3 25.51 1440 28.28 765 25.51 1800 47189 6
2019-04-10 26.56 26.56 -26.56 0 0 0 3340 28.45 1385 26.2 0 0 0
2019-04-03 26.56 26.56 -26.56 0 0 0 145 28.99 2040 26.6 0 0 0
2019-04-02 26.74 26.56 -0.24 26.5 28.99 26.5 145 28.99 1432 26.16 5140 136512 11
2019-04-01 26.74 26.74 -0.44 26.3 26.75 26.3 255 28.99 1265 26.5 1118 29629 5
2019-03-27 27.38 27.38 0.02 27.4 27.4 27.4 0 0 2535 26.75 260 7124 1
2019-03-26 28.2 27.38 -1.6 26.6 28.5 26.55 1140 30.79 770 26.72 3376 92446 11
2019-03-25 28.2 28.2 -28.2 0 0 0 1140 30.79 2161 28.01 0 0 0
2019-03-24 27 28.2 1.5 28.5 28.5 28 0 0 2876 28.01 2025 57110 6
2019-03-21 27 27 -27 0 0 0 1425 27.95 1638 27 0 0 0
2019-03-20 27 27 -27 0 0 0 1425 27.7 1788 27.05 0 0 0
2019-03-19 27 27 -27 0 0 0 1625 27.7 1523 27 0 0 0
2019-03-14 27 27 -27 0 0 0 4575 28 1639 26.65 0 0 0
2019-03-11 27 27 0.6 27.6 27.6 27.6 1375 28 1289 27.11 300 8280 1
2019-03-10 27 27 -27 0 0 0 1375 28 1589 27.11 0 0 0
2019-02-27 27 27 -0.22 26.78 27 26.78 1675 28 890 26.73 929 24959 3
2019-02-25 27 27 0.3 27.3 27.3 27.3 1675 28 1859 27.3 600 16380 1
2019-02-17 27.01 27 -0.01 27 27 27 975 28 810 26.65 2000 54000 5
2019-02-14 27.01 27.01 0.49 27.5 27.5 27.5 3975 28 1210 27 500 13750 1
2019-01-10 26.29 26.29 -26.29 0 0 0 5630 26.5 2286 26 0 0 0
2018-12-30 26.29 26.29 -26.29 0 0 0 4593 26.91 515 25.11 0 0 0
2018-12-27 26.29 26.29 -26.29 0 0 0 4593 26.91 515 25.11 0 0 0
2018-12-26 26.29 26.29 -0.04 26.25 26.25 26.25 5919 26.5 818 25.2 240 6300 1
2018-12-25 26.29 26.29 -26.29 0 0 0 5505 26.25 1718 25.2 0 0 0
2018-12-24 26.29 26.29 -26.29 0 0 0 5405 26.76 515 25.11 0 0 0
2018-11-14 25.78 27 1.24 27.02 27.02 27 5691 27.78 1540 27 1150 31052 3
2018-11-13 25.78 25.78 -25.78 0 0 0 9398 27.4 2905 26.1 0 0 0
2018-11-12 25.78 25.78 -25.78 0 0 0 9398 27.4 2704 26.01 0 0 0
2018-11-11 25.78 25.78 -0.08 25.7 25.7 25.7 3707 27.4 1214 25.59 100 2570 1
2018-11-01 25.78 25.78 -0.18 25.6 25.6 25.6 4377 27.49 1264 25.6 1 26 1
2018-10-31 25.78 25.78 1.71 27.49 27.49 25.56 4377 27.49 1000 25.56 401 10251 2
2018-10-30 25.78 25.78 -25.78 0 0 0 4478 27.49 950 25.55 0 0 0
2018-10-29 25.78 25.78 -25.78 0 0 0 4478 27.5 950 25.55 0 0 0
2018-10-28 25.78 25.78 -25.78 0 0 0 4478 27.69 950 25.55 0 0 0
2018-10-25 25.78 25.78 2.05 27.83 27.83 27.83 4378 27.79 950 25.55 200 5566 2
2018-10-24 25.78 25.78 -25.78 0 0 0 4328 27.84 1500 25.55 0 0 0
2018-10-23 25.78 25.78 -25.78 0 0 0 4328 27.84 1500 25.55 0 0 0
2018-10-22 25.78 25.78 2.18 27.96 27.96 27.96 4328 27.96 1000 23.6 210 5872 2
2018-10-21 25.78 25.78 -25.78 0 0 0 4538 27.96 1000 23.6 0 0 0
2018-10-18 25.78 25.78 -25.78 0 0 0 4538 27.96 1000 23.6 0 0 0
2018-10-17 25.78 25.78 -25.78 0 0 0 4798 27.88 1100 23.6 0 0 0
2018-10-16 25.78 25.78 2.1 27.88 27.88 27.88 4798 27.88 1100 23.6 40 1115 2
2018-10-15 25.78 25.78 0.24 26.02 27 26.02 4838 27.88 100 23.5 450 11719 3
2018-10-14 25.78 25.78 -25.78 0 0 0 4838 27.88 0 0 0 0 0
2018-10-11 25.78 25.78 1.22 27 27 26.05 4538 27.89 150 26.01 400 10468 2
2018-10-10 25.78 25.78 -25.78 0 0 0 4538 27.89 340 26.02 0 0 0
2018-10-09 26.76 25.78 0.64 27.4 27.4 25.05 4038 27.98 325 26.01 3141 80974 8
2018-10-08 25.81 26.76 1.59 27.4 27.4 25.51 895 27.5 0 0 3610 96599 8
2018-10-02 26.01 26.02 -0.01 26 26.05 26 5284 27.8 700 25.6 2150 55935 7
2018-10-01 28.35 26.01 -0.35 28 28 26 6999 27.9 1200 26 2260 58780 7
2018-09-30 28.35 28.35 -28.35 0 0 0 6609 28 700 25.6 0 0 0
2018-09-13 28.08 28 -0.08 28 28 28 2260 29.44 650 27 1623 45444 2
2018-09-12 28.08 28.08 1.83 29.91 30 29.91 3010 29.44 750 28 162 4855 2
2018-09-10 28.19 28.08 0.71 28.9 28.9 27.99 100 31 500 26.25 12611 354056 27
2018-09-09 28.19 28.19 -28.19 0 0 0 1623 28.19 730 26.7 0 0 0
2018-09-06 28.19 28.19 -1.17 27.02 27.12 27.02 1123 28.19 730 26.7 600 16252 2
2018-09-05 26.72 28.19 0.33 27.05 29 27.05 0 0 1155 27.12 1960 55246 4
2018-09-04 26.72 26.72 -26.72 0 0 0 3000 29.35 755 27.02 0 0 0
2018-09-03 26.72 26.72 -26.72 0 0 0 500 29.25 1255 27.02 0 0 0
2018-09-02 26.72 26.72 -26.72 0 0 0 0 0 1000 26.63 0 0 0
2018-08-30 26.72 26.72 0.28 27 27 27 623 28.9 2005 26.74 500 13500 1
2018-08-29 26.72 26.72 -26.72 0 0 0 3623 28.9 2155 26.52 0 0 0
2018-08-28 26.72 26.72 0.28 27 27 27 3623 28.9 1555 26.52 430 11610 1
2018-08-27 26.72 26.72 -0.17 26.55 26.55 26.55 4873 28.5 1055 26.51 500 13276 2
2018-08-26 26.6 26.72 0.03 26.63 27 26.63 3623 28.9 1420 26.55 2937 78487 4
2018-08-19 28.08 26.6 -1.48 26.6 26.6 26.6 5448 28 1050 26.55 2000 53200 1
2018-08-15 28.08 28.08 -0.08 28 28 26.6 6048 28 1050 26.55 519 14519 3
2018-08-12 27.93 28.08 -0.42 27.51 28.5 27.51 5548 28.5 1450 26.55 2260 63465 5
2018-08-02 27.96 28 0.04 28 28 28 6887 28.9 4449 27.7 3000 84000 5
2018-08-01 27.96 27.96 -0.43 27.53 27.53 27.51 7562 28.9 3649 27.53 500 13757 2
2018-07-31 27.96 27.96 0.04 28 28 28 7097 28.9 3299 27.5 20 560 2
2018-07-30 28.01 27.96 -0.5 27.51 28 27.51 7639 28.9 3299 27.5 1100 30751 2
2018-07-29 28.01 28.01 -28.01 0 0 0 12796 28.9 3299 27.5 0 0 0
2018-07-24 28.01 28.01 -0.01 28 28 28 10422 28.9 2799 27.5 400 11200 1
2018-07-15 27.92 27.92 0.08 28 28 28 5920 28.98 6050 28 1013 28364 3
2018-07-12 27.92 27.92 0.08 28 28 28 5670 29 7063 28 9 252 1
2018-07-09 27.92 27.92 -27.92 0 0 0 2140 29 6349 27.6 0 0 0
2018-07-08 27.92 27.92 -27.92 0 0 0 1140 29 6229 27.6 0 0 0
2018-07-05 27.92 27.92 -27.92 0 0 0 1140 29 6229 27.6 0 0 0
2018-07-03 27.92 27.92 0.08 28 28 28 1140 29 6249 27.5 500 14000 1
2018-07-02 27.92 27.92 0.08 28 28 27.5 1140 29 6249 27.5 800 22250 2
2018-06-28 27.92 27.92 -0.42 27.5 27.5 27.5 700 29.9 6349 27.5 1 28 1
2018-06-27 27.44 27.92 0.56 28 28 27.11 1480 29.9 5950 27.11 1110 30991 4
2018-06-26 28 27.44 -0.95 27.05 28 27.05 39250 29 5550 27.1 2492 68374 7
2018-06-25 28.03 28 -0.03 28 28 28 39400 29 5550 27.01 6462 180936 5
2018-06-21 28.91 28.91 -28.91 0 0 0 30600 29 5500 28.1 0 0 0
2018-06-20 28.91 28.91 -28.91 0 0 0 32900 29.75 4800 28.1 0 0 0
2018-06-19 28.91 28.91 -28.91 0 0 0 29610 30.3 4800 28.1 0 0 0
2018-06-14 28.91 28.91 -28.91 0 0 0 30310 29.9 4800 28.1 0 0 0
2018-06-13 28.24 28.91 0.56 28.8 29.4 28.7 30310 29.9 6100 26.26 1115 32239 4
2018-05-31 28.1 28 -0.1 28 28.01 28 31410 28.25 4000 27.51 3250 91003 2
2018-05-30 28.1 28.1 -28.1 0 0 0 31760 29.25 11750 28 0 0 0
2018-05-29 28.1 28.1 -28.1 0 0 0 28760 29.25 12000 28 0 0 0
2018-05-28 28.1 28.1 -28.1 0 0 0 28760 29.25 12000 28 0 0 0
2018-05-23 28.1 28.1 -28.1 0 0 0 30225 29 9849 28.01 0 0 0
2018-05-22 28.1 28.1 -0.1 28 28 28 29775 29 10849 28.01 100 2800 1
2018-05-21 26.68 28.1 2.56 29.24 29.24 28 615 29.25 9450 27.53 2520 70820 5
2018-05-20 26.68 26.68 -26.68 0 0 0 10142 28 9650 27.53 0 0 0
2018-05-17 26.68 26.68 2.31 28.99 29 28.99 10142 29 9250 27.5 400 11597 3
2018-05-16 26.68 26.68 2.32 29 29 28 10242 29 7100 27.1 100 2823 2
2018-05-15 26.68 26.68 1.32 28 28 28 10115 29 6600 27.1 1000 28000 2
2018-05-14 26.68 26.68 1.82 28.5 28.5 27.2 10832 28.5 4350 27.01 267 7286 2
2018-05-13 26.68 26.68 1.32 28 28 27 10115 29 3955 27.01 765 20920 3
2018-04-30 30.4 29.24 -0.75 29.65 29.65 28 6398 30.75 0 0 8018 234434 7
2018-04-29 30.14 30.4 0.36 30.5 30.51 30.3 13315 30.5 5700 29.65 30895 939324 36
2018-04-26 30 30.14 0.2 30.2 30.21 30.02 11400 30.3 8800 29.65 6157 185603 15
2018-03-18 28.52 28.41 -0.11 28.41 28.89 28.03 16315 29.4 7637 28.31 12185 346145 19
2018-03-15 28.6 28.52 -0.34 28.26 28.88 28.26 14350 29.4 3207 28.25 14620 417002 16
2018-03-14 28.74 28.6 -0.17 28.57 28.6 28.57 20865 28.9 11104 28.55 10400 297429 4
2018-03-13 28.87 28.74 -0.22 28.65 28.77 28.65 22332 29.4 10604 28.55 3600 103456 7
2018-03-12 28.81 28.87 -0.01 28.8 29 28.8 35609 29.4 11604 28.72 1250 36093 4
2018-03-11 29 28.81 -0.38 28.62 28.88 28.62 15504 29.65 11504 28.72 1400 40328 3
2018-03-08 29.02 29 -0.02 29 29.02 28.99 15854 29.65 12704 28.88 24123 699593 20
2018-03-07 29.12 29.02 -0.05 29.07 29.07 29 20767 29.45 14904 28.88 2475 71814 4
2018-03-06 28.8 29.12 0.66 29.46 29.46 29 20196 29.67 14654 28.88 9730 283362 22
2018-03-05 28.8 28.8 0.42 29.22 29.23 29.22 20005 29.67 13437 28.65 200 5845 2
2018-03-04 28.85 28.8 0.3 29.15 29.15 28.55 19855 29.67 13392 28.65 13782 396884 23
2018-03-01 29.01 28.85 -0.26 28.75 29.01 28.7 17873 29.5 9670 28.5 31927 921239 38
2018-02-28 29.06 29.01 -0.05 29.01 29.1 28.9 23582 29.5 10698 29 10600 307471 25
2018-02-27 29.12 29.06 -0.06 29.06 29.2 29.03 48976 29.3 42692 29.07 9218 267832 15
2018-02-26 29.08 29.12 0.02 29.1 29.42 29.01 34087 29.5 9788 28.5 7629 222196 16
2018-02-25 29.09 29.08 -0.09 29 29.49 29 51148 29.5 10788 28.5 19280 560625 36
2018-02-22 28.64 29.09 1.03 29.67 29.67 28.11 34206 29.5 7455 28.14 66296 1928859 96
2018-02-21 28.49 28.64 0.36 28.85 28.99 28.12 14860 28.98 7505 28.08 36832 1054756 50
2018-02-20 28.02 28.49 0.13 28.15 28.99 28.02 39468 28.6 6605 28.02 38487 1096534 64
2018-02-19 28.17 28.02 -0.14 28.03 28.15 27.86 18519 28.49 6557 27.55 17696 495806 35
2018-02-18 28.01 28.17 0.39 28.4 28.4 28 17478 28.5 5605 28 17460 491819 21
2018-02-15 27.48 28.01 0.52 28 28.37 27.51 15678 28.5 4305 27.1 15977 447467 27
2018-02-14 27.44 27.48 0.11 27.55 27.55 27.46 4806 28.35 8469 27.45 3306 90856 6
2018-02-13 27.85 27.44 -0.4 27.45 27.95 27.12 16576 28.37 7728 27.45 31324 859392 35
2018-02-12 27.85 27.85 -0.2 27.65 28 27.65 20270 28.8 3805 27.1 6231 173543 20
2018-02-11 28.06 27.85 -0.36 27.7 28.2 27.27 17580 28.8 5505 27.28 13156 366408 26
2018-02-08 28.52 28.06 -0.52 28 28.6 28 18980 28.9 4869 27.53 13116 367980 25
2018-02-07 28.19 28.52 0.31 28.5 28.88 28.16 41392 28.75 2797 27.1 19940 568694 39
2018-02-06 28.43 28.19 0.07 28.5 28.85 27.12 38004 28.94 3797 27.1 42201 1189701 67
2018-02-05 28.77 28.43 -0.27 28.5 28.75 28.2 17679 28.88 5623 28.05 28250 803140 60
2018-02-04 28.41 28.77 0.39 28.8 29 28.03 20382 28.88 5623 28.05 97648 2809674 138
2018-02-01 27.65 28.41 1.22 28.87 28.89 28 19242 28.9 9127 28.55 87990 2499975 129
2018-01-31 27.26 27.65 1.14 28.4 28.5 27 8559 28.45 7725 26.64 32729 904916 61
2018-01-30 27.07 27.26 0.38 27.45 27.46 27.01 16259 27.48 11845 26.8 9710 264731 29
2018-01-29 27.1 27.07 0.01 27.11 27.48 27.01 14688 27.47 11845 26.8 7117 192666 18
2018-01-28 26.81 27.1 0.43 27.24 27.24 27 14713 27.37 11845 26.8 5022 136090 17
2018-01-24 26.94 26.81 -0.04 26.9 26.95 26.72 11883 27.48 13395 26.72 4795 128538 10
2018-01-23 26.85 26.94 0.12 26.97 27 26.6 12989 27.48 15701 26.76 17787 479100 20
2018-01-22 26.96 26.85 -0.25 26.71 26.99 26.67 10960 26.99 10068 26.6 5910 158710 9
2018-01-21 27.03 26.96 -0.21 26.82 27 26.82 11914 27.48 15475 26.67 10140 273396 16
2018-01-18 26.63 27.03 0.17 26.8 27.45 26.7 16559 27.47 14486 26.8 14290 386274 30
2018-01-17 26.63 26.63 0.57 27.2 27.2 26.67 17635 27.4 14098 26.67 925 24948 5
2018-01-16 26.77 26.63 -0.13 26.64 26.66 26.52 19026 27.4 14524 26.62 1600 42612 5
2018-01-15 26.92 26.77 -0.32 26.6 26.86 26.6 21151 27.7 12304 26.41 17673 473182 27
2018-01-14 27.13 26.92 -0.13 27 27 26.73 19550 27.7 11304 26.73 5670 152612 11
2018-01-11 26.99 27.13 0.01 27 27.69 26.77 19801 27.7 10704 26.72 21210 575392 32
2018-01-10 26.92 26.99 0.03 26.95 27 26.92 19586 27.37 10848 26.72 15664 422800 33
2018-01-09 27.02 26.92 -0.04 26.98 27 26.8 18522 27.49 12092 26.8 8260 222345 18
2018-01-08 27.18 27.02 -0.17 27.01 27.4 26.99 18846 27.49 12075 26.72 6595 178217 13
2018-01-04 27 27.18 0.27 27.27 27.27 27 27212 27.5 12925 27 1560 42406 2
2018-01-03 27.1 27 -0.3 26.8 27 26.8 26872 27.27 10885 26.78 16100 434644 22
2018-01-02 27.01 27.1 -0.16 26.85 27.5 26.85 26162 27.47 9367 26.41 22355 605799 35
2017-12-31 27.28 27.01 0.05 27.33 27.33 26.8 19837 27.7 6774 27 16790 453459 25
2017-12-28 27.53 27.28 -0.28 27.25 27.6 27 28251 27.45 10151 26.71 32749 893296 43
2017-12-27 27.85 27.53 -0.32 27.53 27.87 27.03 36104 27.75 9521 27.01 58305 1605372 64
2017-12-26 26.72 27.85 1.07 27.79 28.5 26.27 26649 28 8577 26.37 111191 3096368 178
2017-12-25 26.11 26.72 0.49 26.6 27 26 23884 27.25 7116 26.1 24596 657310 52
2017-12-19 26.19 26.13 -0.15 26.04 26.5 25.5 24034 26.79 10753 26 24994 653103 39
2017-12-18 26.31 26.19 -0.19 26.12 26.89 26.12 26305 26.48 8451 26.11 9316 243943 25
2017-12-17 26.47 26.31 -0.22 26.25 26.55 26.25 34071 26.9 9129 26.2 12442 327411 14
2017-12-14 26.61 26.47 -0.15 26.46 26.75 26.34 33268 26.9 8479 26.3 22837 604603 49
2017-12-13 26.59 26.61 -0.07 26.52 26.9 26.52 34473 26.75 9859 26.35 2300 61198 10
2017-12-12 26.67 26.59 -0.15 26.52 26.9 26.45 38088 27 8759 26.31 13931 370474 35
2017-12-11 26.96 26.67 -0.34 26.62 27 26.56 28095 27 8759 26.31 10742 286495 21
2017-12-10 26.93 26.96 -0.23 26.7 27 26.7 24474 27.5 9796 26.6 6133 165323 22
2017-12-07 26.8 26.93 0.2 27 27 26.51 21298 27.7 7406 26.6 19640 528893 36
2017-12-06 26.75 26.8 -0.33 26.42 27 26.42 39999 27.7 27584 26.3 29051 778634 64
2017-12-05 26.86 26.75 0.14 27 27.03 26.3 17662 27.7 10850 26.5 23309 623617 47
2017-12-04 27.36 26.86 -0.36 27 27.1 26.02 18424 27.99 7541 26.51 28817 774052 63
2017-12-03 27.42 27.36 -0.22 27.2 27.5 27.01 17732 27.99 9962 27.1 28265 773474 37
2017-11-29 27.79 27.42 -0.47 27.32 27.87 27.22 16600 27.99 7808 27.2 13335 365668 33
2017-11-27 27.57 27.14 -0.12 27.45 27.5 27 22194 27.75 9959 27 43708 1186192 66
2017-11-26 27.92 27.57 -0.42 27.5 28 27.41 23868 28 9962 27.42 17586 484833 52
2017-11-23 28.22 27.92 -0.42 27.8 28.59 27.32 11058 28.6 2664 27.51 24062 671751 58
2017-11-22 83.03 84.66 1.85 84.88 86 83.46 2614 87.22 2607 83.62 12086 1023245 78
2017-11-21 83.94 83.03 -0.69 83.25 84.55 82.5 4772 86 3598 82.85 9143 759165 41
2017-11-20 83.5 83.94 1.05 84.55 84.72 82.51 3186 86.7 2766 82.28 963 80835 16
2017-11-19 84.08 83.5 -1.45 82.63 84.75 82.63 10260 85 1975 82.25 3466 289414 31
2017-11-16 84.37 84.08 0.47 84.84 85.9 83.54 7296 85 3374 83.54 3793 318926 28
2017-11-15 84.7 84.37 -1.09 83.61 86 83.61 6478 85.99 2843 83.54 9206 776694 42
2017-11-14 84.4 84.7 0.58 84.98 86.24 84 7198 85.49 2312 83.02 9058 767236 53
2017-11-13 85.77 84.4 -1.66 84.11 85.26 83.01 5679 86.51 2616 83.5 17349 1464330 59
2017-11-12 86.97 85.77 -1.94 85.03 86.1 85.02 6893 86.51 2783 85 4696 402756 31
2017-11-09 85.98 86.97 0.52 86.5 88.87 85.5 8544 88 3672 85.16 19150 1665410 100
2017-11-08 87.39 85.98 -1.39 86 87 85.01 8098 86.86 2842 85.64 20590 1770339 94
2017-11-07 88 87.39 -1.7 86.3 92 85.9 6418 86.86 4647 86.27 45674 3991278 189
2017-11-06 83.33 83.69 1.37 84.7 85 82.52 8385 84.97 7696 84.11 15691 1313119 120
2017-11-05 84.03 83.33 -0.78 83.25 84 83 5485 86.1 2022 82.01 10841 903407 44
2017-11-02 81.09 84.03 3.41 84.5 86 82.5 2485 86.1 1736 83 25049 2104867 131
2017-11-01 81.93 81.09 1.07 83 83 80.6 2788 83.99 1498 80.56 16462 1334914 76
2017-10-31 81.94 81.93 -0.19 81.75 82.01 81.7 7933 83.99 1299 81.7 9929 813491 37
2017-10-30 82.11 81.94 -0.51 81.6 82.01 81.6 17151 81.99 2392 81.51 6302 516412 45
2017-10-29 82.33 82.11 -0.33 82 83 82 9570 83.39 817 81.82 7849 644451 33
2017-10-26 81.54 82.33 1.85 83.39 83.48 81.66 1570 83.39 955 81.82 8507 700381 26
2017-10-25 82.31 81.54 -0.78 81.53 82 81.4 9292 82.94 2663 81.4 1680 136983 16
2017-10-24 82.17 82.31 -1.07 81.1 83 81.1 9606 83.49 2354 81.1 7775 639935 38
2017-10-23 81.59 82.17 1.21 82.8 83 81.71 7005 83.49 3412 82.26 3920 322118 23
2017-10-22 81.91 81.59 -0.41 81.5 82 81.25 8191 81.99 6162 81.51 7988 651705 39
2017-10-19 82.06 81.91 -0.36 81.7 82.05 81.57 8302 83 2197 81.57 6621 542318 53
2017-10-18 82.04 82.06 -0.28 81.76 83.7 81.71 6452 84 2195 81.66 10804 886559 83
2017-10-17 82.01 82.04 -0.01 82 83 81.56 3751 83.8 3582 81.71 8746 717545 42
2017-10-16 84.16 82.01 -2.16 82 83.01 81.1 2611 85.8 2088 82 21431 1757534 84
2017-10-15 83.89 84.16 -1.38 82.51 85.84 82.51 2781 85.98 4147 82.22 13274 1117156 88
2017-10-12 82.94 83.89 1.91 84.85 85.4 83 2642 84.99 4614 83 7310 613215 48
2017-10-11 83.92 82.94 -1.41 82.51 83.75 82.3 1930 86.7 5464 82.22 14551 1206799 89
2017-10-10 84.92 83.92 -1.76 83.16 86.89 82.03 2695 86.88 4433 82.6 17790 1492963 95
2017-10-09 86.24 84.92 -2.57 83.67 87 83.67 1942 87 2406 83.61 33214 2820519 133
2017-10-02 83.1 82.09 -1.1 82 83 81.25 2969 87 1130 81.25 11326 929786 63
2017-10-01 84.68 83.1 -2.13 82.55 84 82.5 3987 87 1650 82.2 6979 579956 57
2017-09-27 87.64 85.43 -2.64 85 87 84 4787 87 3672 83 11496 982157 75
2017-09-26 87.86 87.64 -0.96 86.9 89.88 86.9 5782 88 1827 86.06 18148 1590542 60
2017-09-25 88.03 87.86 -0.31 87.72 88.5 87 4110 89.88 4117 87.51 15793 1387543 74
2017-09-24 89.75 88.03 -2.15 87.6 90 87.24 2791 89.88 1565 87.03 13303 1171090 98
2017-09-20 91.19 89.75 -2.99 88.2 92 87.01 3826 91.99 1615 88.02 35161 3155826 169
2017-09-19 91.19 91.19 -91.19 0 0 0 912 95.5 1019 91.61 0 0 0
2017-09-18 92.72 91.19 -2.08 90.64 92 90.56 4268 92.95 6460 90.15 8367 762958 53
2017-09-17 92.89 92.72 -1.02 91.87 94.45 91.5 4769 94.25 4001 91.02 9544 884964 51
2017-09-14 90.61 92.89 0.67 91.28 94.5 91.25 2358 95.5 3665 91.28 16382 1521798 99
2017-09-13 91.8 90.61 0.1 91.9 92.29 90.1 6068 92.29 2672 90.14 7879 713921 64
2017-09-12 90.76 91.8 1.49 92.25 93.95 90.01 4908 92.4 2372 90.28 11484 1054209 94
2017-09-11 91.23 90.76 0.15 91.38 92.4 90.2 6096 93.9 2801 90.04 21295 1932743 119
2017-09-10 94.17 91.23 -2.17 92 94 90.11 5425 93.99 1780 90.03 11340 1034514 87
2017-09-07 91.17 94.17 2.33 93.5 98 92 1750 97.5 4544 90.5 25079 2361659 127
2017-09-06 92.25 91.17 -2.02 90.23 93 90.18 2173 93.47 1967 90.01 6231 568079 56
2017-09-05 92.6 92.25 -0.6 92 94.99 90.02 1770 93.5 2204 90.81 5890 543348 50
2017-08-30 93.87 92.6 -0.87 93 95 91.5 620 99.44 1839 91.18 23767 2200769 148
2017-08-29 94.82 93.87 -1.82 93 95.8 92.51 2243 94.4 2786 92.15 5967 560122 47
2017-08-28 99.23 94.82 -7.02 92.21 99.97 92.21 6695 97.9 1490 92.11 14964 1418879 90
2017-08-27 96.98 99.23 1.02 98 103.7 97.04 7863 99.99 839 96.65 14879 1476519 104
2017-08-24 90.56 96.98 9.05 99.61 99.61 88.21 0 0 1794 97.04 43275 4197006 247
2017-08-22 91.87 92.03 0.13 92 93 91.1 2481 94.8 1180 90 7626 701860 39
2017-08-21 91.4 91.87 0.11 91.51 92.8 90.95 1567 95 250 90 5041 463139 44
2017-08-20 95.34 91.4 -5.84 89.5 95.01 89.5 2767 93.96 54 88 14369 1313366 78
2017-08-17 97.63 95.34 -3.58 94.05 97 94.05 4057 99.9 1100 94 28468 2714049 121
2017-08-16 98.72 97.63 -1.72 97 99.99 96.05 5649 97.99 151 94.02 23837 2327144 99
2017-08-13 98.64 103.17 4.36 103 106.85 98.64 2182 106.7 1070 98.11 30363 3132440 176
2017-08-10 98.89 98.64 -0.89 98 102 97.1 4057 101 500 94.02 21823 2152629 97
2017-08-09 103.86 98.89 -6.36 97.5 105 97 4387 99.99 1351 96.01 32540 3217927 110
2017-08-08 104.96 103.86 -1.91 103.05 106.99 102 4305 105.99 11 98 15324 1591486 83
2017-08-07 101.78 104.96 1.72 103.5 107.3 102 3392 110 92 94 45151 4738983 201
2017-08-06 98.1 101.82 1.9 100 105.01 97.99 9332 100 10666 98.04 37582 3826443 164
2017-08-03 103.56 98.1 -4.66 98.9 103.02 94.2 683 102 211 94 42993 4217564 180
2017-08-02 111.28 103.56 -11.12 100.16 115.5 100.16 3269 103.01 0 0 53644 5555226 239
2017-07-27 88.24 93.34 5.76 94 95.97 89.31 1394 95 560 81 45432 4240645 205
2017-07-26 88.69 88.24 -0.69 88 89.6 85.01 2720 90 1000 86.05 27217 2401568 96
2017-07-25 85.49 88.69 2 87.49 90.91 86 3439 90.79 424 82.08 29464 2613296 145
2017-07-24 78.51 85.49 7.85 86.36 86.36 78.85 0 0 2350 86.36 23663 2022965 114
2017-07-17 76.43 76.31 0.56 76.99 77 75.8 1920 81 5174 75.31 3360 256408 17
2017-07-16 77.95 76.43 -1.92 76.03 79.5 76 1579 79.49 4554 75.31 7842 599339 28
2017-07-12 75.63 77.38 2.36 77.99 77.99 74.3 1223 82 3614 75.31 1023 79163 14
2017-07-11 78.11 75.63 -2.95 75.16 76.4 75.16 2522 76 314 74 6643 502433 42
2017-07-10 80.03 78.11 -3.68 76.35 82 76.35 3697 80.99 1814 76.2 14931 1166243 86
2017-07-09 80.64 80.03 0.36 81 82 77.5 2563 82.99 514 79.25 979 78354 13
2017-07-02 73 73.09 0.15 73.15 73.15 73 1069 75.84 1999 73.06 875 63951 9
2017-06-28 73.35 73 -0.3 73.05 74.69 73 400 75.9 1894 71.54 2532 184844 15
2017-06-22 72.13 73.35 1.87 74 74.5 73 1300 76 2104 71.62 1602 117499 12
2017-06-21 73.07 72.13 -0.56 72.51 74.7 71.4 390 76 2684 71.5 278 20053 3
2017-06-20 74.13 73.07 -2.03 72.1 74.9 72.1 360 77 2479 71.16 6935 506741 35
2017-06-19 74 74.13 0.42 74.42 74.44 73.8 360 77 2780 73.71 1750 129727 13
2017-06-18 74.66 74 -1.06 73.6 76.5 73.6 360 77 2380 73.11 2114 156442 16
2017-06-15 73.02 74.66 0.08 73.1 75 73.1 939 76.95 2380 73.11 1450 108261 13
2017-06-14 73.56 73.02 -0.99 72.57 73.2 72.57 1292 74.74 2231 71.53 1811 132232 21
2017-06-13 72.85 73.56 1.15 74 74.01 72.17 792 74.98 2579 72.56 2470 181705 24
2017-06-12 73.01 72.85 -0.01 73 73.01 72.5 866 74.49 5179 72.16 2259 164561 17
2017-06-11 73.03 73.01 -0.03 73 73.03 73 1306 74.5 7261 70.5 655 47824 7
2017-06-08 72.65 73.03 0.35 73 73.25 72.5 1450 74.99 2961 71.63 3950 288460 22
2017-06-07 73.74 72.65 -0.73 73.01 74 70.01 1789 75 6011 73.02 4140 300762 29
2017-06-06 74.45 73.74 -1.26 73.19 75 73 3789 75 2440 72.62 2509 185009 23
2017-06-04 70.33 75.45 1.99 72.32 76.8 72.32 432 77 2067 70.51 8243 621952 78
2017-06-01 71.75 70.33 -1.6 70.15 71 70.11 1720 74.5 1600 69 454 31928 4
2017-05-31 70.45 71.75 1.55 72 72.99 71 1535 73 1281 70.01 400 28700 5
2017-05-30 72.02 70.45 -2.01 70.01 72.5 70.01 1185 74.5 981 68.15 2340 164858 13
2017-05-28 74.24 73.8 -0.92 73.32 78.25 73.32 800 77.55 831 72 2402 177279 27
2017-05-25 71.62 74.24 2.5 74.12 76.4 71.06 500 78.75 231 69.5 678 50333 6
2017-05-24 70.42 71.62 0.34 70.76 73 69 200 76.49 1077 70.65 6115 437980 42
2017-05-22 73.65 70.72 -3.66 69.99 73.19 68.1 821 71.48 0 0 9063 640953 52
2017-05-21 74.22 73.65 -0.87 73.35 75.4 73.25 106 79.4 629 73.03 3642 268219 26
2017-05-18 75.13 74.22 -1.13 74 75.99 73.55 550 75.48 479 73.03 3070 227861 22
2017-05-17 75.76 75.13 -1.65 74.11 76.01 74.1 1151 78.5 534 74 6857 515180 29
2017-05-16 76.05 75.76 0.95 77 77 75 2129 78.5 1139 75.71 6918 524096 39
2017-05-15 77.77 76.05 -2.27 75.5 77 75.07 2553 78.5 180 75.07 4770 362770 31
2017-05-14 76.78 77.77 -0.63 76.15 80 76.15 3503 79.74 1339 76.75 2576 200328 18
2017-05-11 77.7 76.78 1.3 79 79 74.8 2363 82.48 803 75.01 12344 947758 81
2017-05-10 79.13 77.7 -2.08 77.05 82.5 77.05 5752 82.5 1281 77.05 3880 301493 26
2017-05-04 78.56 79.64 1.43 79.99 80 75.75 3630 82.99 612 76 3845 306229 27
2017-05-03 79.8 78.56 -1.8 78 80 76.75 3976 81.97 281 76.76 2090 164198 17
2017-05-02 79.85 79.8 -1.33 78.52 80.25 78.52 4532 83.34 181 75 3843 306659 33
2017-04-30 83.89 79.85 -3.89 80 80.03 77.25 5178 83.4 624 79.4 11111 887209 60
2017-04-27 84.81 83.89 -2.76 82.05 87 82.05 3984 87 158 76.33 8304 696661 48
2017-04-26 82.05 84.81 3.73 85.78 85.78 81 6228 85.99 1318 81.41 30318 2571279 73
2017-04-24 80.68 82.05 0.62 81.3 83.79 80.52 2244 83.77 326 77.02 6608 542191 51
2017-04-23 83.23 80.68 -3.22 80.01 83.5 79.3 11243 84.92 159 79.42 10397 838818 55
2017-04-20 83.67 83.23 -0.17 83.5 83.62 82.3 8784 84.96 456 81.5 8182 680994 42
2017-04-19 83.64 83.67 1.37 85.01 86 80.1 5960 86.44 3014 83.51 20507 1715802 56
2017-04-18 85.72 83.64 -2.72 83 85.06 81.5 5575 87 188 81 8188 684878 73
2017-04-13 89.73 85.72 -0.75 88.98 88.98 84 5661 88.98 106 80.77 4339 371952 37
2017-04-12 90.4 89.73 -3.3 87.1 91.9 87.1 7748 90.4 134 85.16 6842 613950 47
2017-04-11 83.68 87.87 6.32 90 90 84.89 4927 90 2371 85.16 34186 3004069 168
2017-04-10 84.64 83.68 0.36 85 85 82 6836 88.2 2413 81.27 7212 603484 45
2017-04-09 82.01 84.64 0.29 82.3 89.4 81 773 89.24 1504 81 13555 1147339 87
2017-04-06 81.6 82.01 0.89 82.49 84 80.6 1416 85.96 639 78.18 7427 609106 56
2017-04-05 82.98 81.6 -1.95 81.03 84.79 80 2311 84.49 653 80.1 16093 1313263 126
2017-04-04 89.48 82.98 -8.94 80.54 87.86 80.54 3200 82.8 0 0 20482 1699597 129
2017-04-03 81.92 89.48 6.37 88.29 90.11 86.01 450 89.9 5678 87.52 68542 6132851 234
2017-04-02 74.48 81.92 7.44 81.92 81.92 81.9 0 0 2899 81.92 32955 2699651 59
2017-03-30 69.99 74.48 6.99 76.98 76.98 70.97 0 0 1926 71 36833 2743283 127
2017-03-29 68.31 69.99 2.65 70.96 70.96 69.8 5859 70.98 306 69.1 6022 421460 37
2017-03-28 69.02 68.31 -1.02 68 69.2 68 5538 70.88 2136 67.02 5618 383759 34
2017-03-27 70.12 69.02 -0.18 69.94 70 68.01 6038 70.88 35 67.01 6957 480205 59
2017-03-26 70.14 70.12 -0.14 70 71.25 68.26 7263 71.39 376 68.25 2083 146068 31
2017-03-23 70.79 70.14 -0.79 70 71.9 68.36 9420 71.39 15 67.01 4099 287502 20
2017-03-22 72.43 70.79 -2.43 70 74.5 68.01 6545 73 15 67.01 7583 536808 45
2017-03-21 65.94 72.43 6.55 72.49 72.53 70 0 0 4800 66.9 103124 7468948 199
2017-03-20 59.95 65.94 5.99 65.94 65.94 65.94 0 0 125 65.5 4946 326140 17
2017-03-19 55.04 59.95 5.5 60.54 60.54 56 0 0 1295 60.54 20849 1249908 85
2017-03-16 53.86 55.04 3.71 57.57 57.57 54 2000 58.88 50 49.75 10578 582207 44
2017-03-02 42.03 42.95 0.62 42.65 43.89 42.52 1319 44.88 950 41.13 3240 139145 12
2017-03-01 42.03 42.03 -0.9 41.13 41.13 41.13 1659 43.99 2027 41.13 50 2057 1
2017-02-20 42.15 43.97 1.81 43.96 43.99 43.94 300 44.9 1000 41.52 723 31788 3
2017-02-19 43.72 42.15 -0.22 43.5 43.8 42 800 44.9 1000 41.52 458 19305 8
2017-02-16 40.93 43.72 1.33 42.26 44 42.26 300 44.9 483 41.52 809 35371 6
2017-02-15 42.22 40.93 -1.72 40.5 42.99 40.5 434 42.99 833 40.52 1015 41546 6
2017-02-14 41.7 42.22 0.41 42.11 42.26 42.11 469 43 333 41 1102 46521 5
2017-02-13 41.7 41.7 0.3 42 42 42 300 44.9 333 41 80 3360 1
2017-02-12 42.42 41.7 -1.42 41 42.01 41 571 44.9 33 38.18 528 22016 4
2017-02-09 44.01 42.42 -1.96 42.05 44 42 1716 46.8 0 0 1779 75471 11
2017-02-08 44.77 44.01 -0.77 44 45 44 1716 46.5 0 0 536 23590 4
2017-02-07 43 44.77 2.49 45.49 45.49 43.97 216 46 0 0 1409 63086 10
2017-02-06 42.23 43 0.77 43 44 42.5 107 43.97 0 0 3211 138090 22
2017-02-05 40 42.23 2.75 42.75 42.75 41.99 0 0 1478 42 1112 46963 5
2017-02-02 41.27 40 -1.27 40 40.01 40 1255 42 34 37.18 340 13600 2
2017-02-01 39.53 41.27 2.47 42 42 41 1239 42 1204 38.02 2586 106738 12
2017-01-31 39.23 39.53 0.77 40 40 39 800 41.5 1214 38.02 1034 40876 4
2017-01-30 40.86 39.23 -1.86 39 40 39 4436 41.5 1204 38.02 1600 62774 4
2017-01-29 41.29 40.86 -1.29 40 41.01 40 4416 41.5 1184 39 2475 101131 9
2017-01-26 41.04 41.29 -0.04 41 42 41 3616 44 34 36.95 3500 144509 3
2017-01-24 39.8 41.04 1.57 41.37 41.37 41 5500 42.5 35 35.83 1504 61728 9
2017-01-23 39.8 39.8 2.18 41.98 41.98 41.98 4674 41.37 100 38.11 100 4198 1
2017-01-22 39.19 39.8 0.81 40 40 39.5 4500 42.5 136 38.11 309 12299 3
2017-01-19 40.43 39.19 -1.57 38.86 39.61 38.86 5216 42.5 100 38.11 4040 158317 9
2017-01-18 40.39 40.43 -0.29 40.1 41.5 40.1 5216 42.5 220 38.11 4654 188140 13
2017-01-17 39.7 40.39 2.2 41.9 41.9 39.98 5016 42.5 520 38.52 5253 212188 22
2017-01-16 38.8 39.7 1.11 39.91 39.91 39.5 6730 41 556 38.52 1177 46724 9
2017-01-15 36.01 38.8 3.6 39.61 39.61 37 50 39.61 4962 38.52 10231 397015 45
2017-01-11 35.2 34.73 -0.62 34.58 35 34.58 5327 35.6 3018 34.58 531 18444 5
2017-01-10 34.38 35.2 0.82 35.2 35.2 35.19 5577 35.6 2948 34.52 310 10911 2
2017-01-09 35.26 34.38 -0.76 34.5 34.5 34.15 5423 35.2 2913 34.52 1770 60856 11
2017-01-08 34.21 35.26 1.05 35.26 35.26 35.26 4142 35.69 3256 34.3 404 14245 2
2017-01-05 34.03 34.21 1.22 35.25 35.25 34.2 3842 35.7 3056 34.15 3350 114612 3
2016-12-26 34.52 34.52 -34.52 0 0 0 10610 35.7 2648 33.61 0 0 0
2016-12-25 34.52 34.52 -34.52 0 0 0 9610 35.7 2348 33.61 0 0 0
2016-12-22 34.94 34.52 -0.42 34.52 34.53 34.52 8239 35.7 2300 33.6 500 17262 2
2016-12-21 34.55 34.94 0.45 35 35 34.41 9350 35.7 2705 34.52 710 24804 5
2016-12-20 34.69 34.55 -0.34 34.35 35 34.35 9330 35.7 2159 34.35 4100 141668 17
2016-12-19 34.49 34.69 -0.14 34.35 35 34.35 8207 35.7 2778 34.35 308 10684 6
2016-12-18 34.73 34.49 -0.33 34.4 34.55 34.4 8807 35 3016 34.36 750 25871 6
2016-12-15 34.73 34.73 -0.18 34.55 34.55 34.5 5156 35 2916 34.36 195 6732 2
2016-12-14 35 34.73 -0.5 34.5 34.94 34.5 5926 34.5 3016 34.36 1300 45155 11
2016-12-13 35.3 35 -0.3 35 35 35 6814 35.7 3197 34.9 480 16800 2
2016-12-12 35.3 35.3 -35.3 0 0 0 5972 35.7 3217 35 0 0 0
2016-12-08 35.23 35.3 0.07 35.3 35.3 35.3 5648 35.9 2737 35 500 17650 2
2016-12-07 35.55 35.23 -0.55 35 35.51 35 7442 35.95 2437 34.9 296 10429 2
2016-12-06 35.55 35.55 -0.04 35.51 35.51 35.51 6542 35.95 2233 35.51 100 3551 1
2016-12-05 35.73 35.55 -0.22 35.51 35.73 35.51 6542 35.95 2493 35.51 2992 106372 11
2016-12-04 35.73 35.73 -0.02 35.71 35.71 35.71 7092 36.4 5548 35.72 150 5357 1
2016-12-01 35.53 35.73 0.17 35.7 35.75 35.7 2492 36.6 4992 35.7 500 17863 4
2016-11-30 35.16 35.53 0.74