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 %

Delta Insurance

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 45.18 45.18 -7.58 37.6 37.6 37.6 2179 44.4 1937 37.71 6 226 1
2022-01-09 45.18 45.18 -7.67 37.51 37.51 37.51 2185 39 1905 37.8 100 3751 2
2022-01-05 45.18 45.18 -7.78 37.4 37.4 37.4 2250 44 2539 38.01 6 224 1
2022-01-04 45.18 45.18 -3.18 42 42 42 2099 42 2655 38.21 200 8400 3
2022-01-03 45.18 45.18 -7.16 38.02 38.02 38.02 2023 43 4595 38.41 30 1141 1
2022-01-02 45.18 45.18 -7.18 38 44.5 37.57 1973 44.48 2726 38.11 1642 68668 9
2021-12-30 45.18 45.18 -8.03 37.15 37.67 37.1 3827 42 3502 37.3 1312 49197 6
2021-12-29 45.18 45.18 -45.18 0 0 0 8745 38.5 1139 37.31 0 0 0
2021-12-28 45.18 45.18 -7.97 37.21 37.21 37.21 8750 41 1139 37.5 25 930 1
2021-12-27 45.18 45.18 -8.08 37.1 38 36.24 7094 43.7 1451 37.17 300 11105 5
2021-12-26 45.18 45.18 -45.18 0 0 0 7295 43.8 989 38 0 0 0
2021-12-23 45.18 45.18 -45.18 0 0 0 2295 43.7 1251 38 0 0 0
2021-12-22 45.18 45.18 -45.18 0 0 0 2295 43.7 1014 38 0 0 0
2021-12-21 45.18 45.18 -1.48 43.7 43.84 43.7 2245 43.7 1594 38 29 1269 5
2021-12-20 45.18 45.18 -45.18 0 0 0 2274 43.8 1489 38 0 0 0
2021-12-19 45.18 45.18 -45.18 0 0 0 2274 43.8 989 38 0 0 0
2021-12-16 45.18 45.18 -45.18 0 0 0 3792 43.8 989 38 0 0 0
2021-12-15 45.18 45.18 -45.18 0 0 0 2553 43.8 1489 38 0 0 0
2021-12-14 45.18 45.18 -45.18 0 0 0 3777 43.8 939 38 0 0 0
2021-12-13 45.18 45.18 -1.38 43.8 43.8 43.8 2679 43.8 2044 38.01 3 132 3
2021-12-12 45.18 45.18 -45.18 0 0 0 2764 43.85 1485 37.2 0 0 0
2021-12-09 45.18 45.18 -45.18 0 0 0 1971 44.29 1005 37.02 0 0 0
2021-12-08 45.18 45.18 -0.29 44.89 45 41.5 1761 44 805 37 25 1096 5
2021-12-07 45.18 45.18 -45.18 0 0 0 1786 41.5 775 37 0 0 0
2021-12-06 45.18 45.18 -45.18 0 0 0 1720 41.5 775 37 0 0 0
2021-12-05 45.18 45.18 -7.68 37.5 37.5 37.5 1700 41.5 150 36.25 20 750 1
2021-12-02 45.18 45.18 -45.18 0 0 0 555 49.9 0 0 0 0 0
2021-12-01 45.18 45.18 -45.18 0 0 0 1657 40 65 37.13 0 0 0
2021-11-30 45.18 45.18 -45.18 0 0 0 2003 41.5 224 36.25 0 0 0
2021-11-29 45.18 45.18 -45.18 0 0 0 2003 41.5 224 36.25 0 0 0
2021-11-28 45.18 45.18 -8.93 36.25 36.25 36.25 2023 41.5 236 37 1 36 1
2021-11-25 45.18 45.18 -45.18 0 0 0 2268 41.5 237 38.01 0 0 0
2021-11-24 45.18 45.18 -45.18 0 0 0 2268 41.5 225 36.25 0 0 0
2021-11-23 45.18 45.18 -45.18 0 0 0 2523 41.5 245 36.25 0 0 0
2021-11-22 45.18 45.18 -45.18 0 0 0 2524 41.5 225 36.25 0 0 0
2021-11-21 45.18 45.18 -45.18 0 0 0 2623 41.49 370 36.26 0 0 0
2021-11-18 45.18 45.18 -45.18 0 0 0 3325 41.5 1425 36.26 0 0 0
2021-11-17 45.18 45.18 -45.18 0 0 0 3299 42 5 36.24 0 0 0
2021-11-16 45.18 45.18 -45.18 0 0 0 3199 42.15 150 36.24 0 0 0
2021-11-15 45.18 45.18 -45.18 0 0 0 3224 42.25 1270 36.25 0 0 0
2021-11-14 45.18 45.18 -8.93 36.25 36.25 36.25 3224 42.25 1405 36.25 100 3625 1
2021-11-11 45.18 45.18 -8.92 36.26 36.26 36.26 2284 42.5 1390 36.31 25 907 1
2021-11-10 45.18 45.18 -8.93 36.25 36.25 36.25 2469 42.49 1205 36.25 9 326 1
2021-11-09 45.18 45.18 -2.68 42.5 42.9 41.97 2634 42.49 1305 36.25 60 2538 3
2021-11-08 45.18 45.18 -4.19 40.99 40.99 40.99 3979 40.97 1255 36.26 30 1230 1
2021-11-07 45.18 45.18 -8.88 36.3 36.3 36.3 2319 43.5 1255 36.3 1 36 1
2021-11-04 45.18 45.18 -45.18 0 0 0 2929 39 1305 36.25 0 0 0
2021-11-03 45.18 45.18 -45.18 0 0 0 2929 40 1255 36.3 0 0 0
2021-11-02 45.18 45.18 -45.18 0 0 0 2571 40 276 36.2 0 0 0
2021-11-01 45.18 45.18 -45.18 0 0 0 2521 41 550 36.22 0 0 0
2021-10-31 45.18 45.18 -45.18 0 0 0 2193 41 950 38 0 0 0
2021-10-28 45.18 45.18 -45.18 0 0 0 1910 41 800 38.1 0 0 0
2021-10-27 45.18 45.18 -45.18 0 0 0 1910 41 812 38.15 0 0 0
2021-10-26 45.18 45.18 -7.18 38 38 38 2500 41 990 38 266 10108 3
2021-10-25 45.18 45.18 -7.78 37.4 37.4 37.35 2648 37.4 3548 38 775 28968 2
2021-10-24 45.18 45.18 -7.86 37.32 43.99 36.16 2527 41.9 2548 37.2 2027 79725 16
2021-10-20 45.18 45.18 -4.21 40.97 40.97 40.95 3006 39.95 150 36.23 238 9748 2
2021-10-19 45.18 45.18 -8.95 36.23 40.9 36.21 1544 39.99 1073 36.5 990 36312 13
2021-10-18 45.18 45.18 -4.78 40.4 42 36.26 2991 39.98 2854 36.32 967 37615 13
2021-10-17 45.18 45.18 -5.2 39.98 39.98 36.15 2679 39.98 1349 36.25 1025 37366 8
2021-10-14 45.18 45.18 -7.37 37.81 42.99 37.81 7009 42.99 1100 37.8 536 20612 14
2021-10-13 45.18 45.18 -6.18 39 39 38.86 4224 42.99 2052 39 1200 46646 3
2021-10-12 45.18 45.18 -3.18 42 42 38.71 4174 42 1191 38.81 525 21968 4
2021-10-11 45.18 45.18 -4.18 41 41 41 4247 43 3021 41.02 1000 41000 2
2021-10-10 45.18 45.18 -4.18 41 41 38.71 1705 43.99 2323 41 992 40463 8
2021-10-06 45.18 45.18 -4.39 40.79 40.79 40.79 3266 40.77 1005 39.13 1 41 1
2021-10-05 45.18 45.18 -45.18 0 0 0 2740 40.48 396 38.8 0 0 0
2021-10-04 45.18 45.18 -6.57 38.61 40.9 38.61 1295 42.4 584 38.69 108 4172 2
2021-10-03 45.18 45.18 -4.28 40.9 41 38.57 888 42.89 1365 40.9 121 4783 3
2021-09-30 45.18 45.18 -4.08 41.1 41.1 38.56 2547 41.1 2445 41.1 495 19797 7
2021-09-29 45.18 45.18 -45.18 0 0 0 2544 48.15 1392 38.11 0 0 0
2021-09-28 45.18 45.18 -45.18 0 0 0 2611 48.49 520 40.8 0 0 0
2021-09-27 45.18 45.18 3.8 48.98 48.98 40.67 3713 48 919 41.2 182 8324 5
2021-09-26 45.18 45.18 -45.18 0 0 0 1160 48.98 417 47 0 0 0
2021-09-23 45.18 45.18 3.77 48.95 48.99 48 3104 48.94 2118 48.94 167 8033 13
2021-09-22 45.18 45.18 3.81 48.99 48.99 45.18 3071 48.99 6080 40.62 370 18085 3
2021-09-21 45.18 45.18 0 45.18 45.2 44 3590 47 6740 45.18 537518 24285039 17
2021-09-20 45.18 45.18 3.72 48.9 48.9 46.9 5820 46 6310 40.01 918 43171 6
2021-09-19 45.18 45.18 3.81 48.99 48.99 45 2707 48.9 453 45 213 9600 3
2021-09-16 45.18 45.18 -0.18 45 45 45 1968 49 1482 45.05 483 21735 2
2021-09-15 45.18 45.18 -0.18 45 45 43.05 2451 45 1706 43.01 132 5824 4
2021-09-14 45.18 45.18 3.82 49 49 44 2147 49 563 49 132 6099 5
2021-09-13 45.18 45.18 3.3 48.48 48.48 39.6 3380 48.5 1217 48.48 545 26310 9
2021-09-12 45.18 45.18 -6.58 38.6 40.5 38.6 3756 48 3887 48 125 5053 2
2021-09-09 45.18 45.18 4.52 49.7 49.95 38.3 3096 49.7 1805 40.51 154 7093 4
2021-09-08 45.18 45.18 -7.01 38.17 46 38.17 8529 50 847 38.31 166 7263 7
2021-09-07 37.65 45.18 7.53 45.18 45.18 35.05 101 45.18 2383 39.03 4240 188494 19
2021-09-06 31.38 37.65 6.27 37.65 37.65 34.01 0 0 3605 37.65 2809 105748 13
2021-09-05 31.38 31.38 6.27 37.65 37.65 33.9 0 0 2050 34.5 2738 95554 21
2021-09-02 31.38 31.38 0.62 32 32 32 2716 33.9 1456 32 100 3200 1
2021-09-01 31.38 31.38 -31.38 0 0 0 1706 33.9 906 29.01 0 0 0
2021-08-31 31.38 31.38 -31.38 0 0 0 255 34.5 500 28.6 0 0 0
2021-08-30 31.38 31.38 -2.67 28.71 28.71 28.71 1914 33 2459 29.01 200 5742 1
2021-08-29 31.38 31.38 -31.38 0 0 0 1914 33 1156 28.3 0 0 0
2021-08-26 31.38 31.38 1.62 33 33 30.51 3813 33.75 1998 30.61 551 17797 3
2021-08-25 31.38 31.38 -31.38 0 0 0 3592 33.9 2270 30.51 0 0 0
2021-08-24 31.38 31.38 -31.38 0 0 0 3592 33.9 1656 28.41 0 0 0
2021-08-23 31.38 31.38 2.57 33.95 33.95 33.95 3384 33.9 1556 28.4 4 136 1
2021-08-22 31.38 31.38 -31.38 0 0 0 2889 33 1450 28.4 0 0 0
2021-08-19 31.38 31.38 0.62 32 33 28.9 1789 33 1856 28.9 304 9816 3
2021-08-18 31.38 31.38 -31.38 0 0 0 3089 33 1790 29 0 0 0
2021-08-17 31.38 31.38 -31.38 0 0 0 3089 33 1673 28.61 0 0 0
2021-08-16 31.38 31.38 1.62 33 33 33 3289 33 1816 28.6 200 6600 1
2021-08-15 31.38 31.38 -31.38 0 0 0 2489 33 2350 30 0 0 0
2021-08-11 31.38 31.38 -3.13 28.25 28.6 28.25 2289 33.8 2702 28.6 1682 47728 4
2021-08-10 31.38 31.38 -31.38 0 0 0 5794 33.95 1940 28.6 0 0 0
2021-08-09 31.38 31.38 -2.78 28.6 33.88 28.6 5652 33.88 2098 28.6 277 9163 5
2021-08-08 31.38 31.38 2.5 33.88 33.88 33.88 1690 33.88 2015 30.01 3 102 1
2021-08-05 31.38 31.38 2.5 33.88 33.88 33.88 8092 33.88 2640 28.7 98 3320 1
2021-08-04 31.38 31.38 -31.38 0 0 0 6791 33.88 2280 28.6 0 0 0
2021-08-03 31.38 31.38 -2.37 29.01 33 29.01 6931 33.88 2238 29.03 225 7417 2
2021-08-02 31.38 31.38 1.62 33 33.08 33 1405 33.9 2338 33 187 6172 2
2021-08-01 31.38 31.38 -2.67 28.71 33.91 28.6 6405 34 2330 29 421 13018 4
2021-07-29 31.38 31.38 -31.38 0 0 0 5000 34.51 2084 33.91 0 0 0
2021-07-28 31.38 31.38 2.52 33.9 33.9 33.9 6200 34.5 1084 33.9 152 5153 3
2021-07-27 31.38 31.38 2.52 33.9 33.9 33.9 5435 34.49 2070 33.9 324 10984 3
2021-07-26 31.38 31.38 2.52 33.9 33.9 33.25 5579 34.49 1064 33.9 322 10912 2
2021-07-25 31.38 31.38 -31.38 0 0 0 1278 33.9 886 32 0 0 0
2021-07-18 31.38 31.38 0.37 31.75 33.5 31.75 1783 33.79 2461 32.75 714 23795 3
2021-07-15 31.38 31.38 -31.38 0 0 0 2998 33.5 1500 28.72 0 0 0
2021-07-14 31.38 31.38 -31.38 0 0 0 1261 33.99 800 29 0 0 0
2021-07-13 31.38 31.38 -31.38 0 0 0 1681 33.74 500 28.65 0 0 0
2021-07-12 31.38 31.38 1.62 33 33 32.99 1231 33.99 1850 29.03 500 16498 2
2021-07-11 31.38 31.38 -31.38 0 0 0 1394 34 500 28.66 0 0 0
2021-07-08 31.38 31.38 1.62 33 33 28.76 1650 34 2036 29.01 429 13942 4
2021-07-07 31.38 31.38 1.52 32.9 32.9 30 1896 32.9 1100 30.01 74 2264 2
2021-07-06 31.38 31.38 -31.38 0 0 0 3103 30 133 28.4 0 0 0
2021-07-05 31.38 31.38 -31.38 0 0 0 1903 33.95 2813 29.08 0 0 0
2021-07-04 31.38 31.38 2.62 34 34 28.5 1204 33.99 2517 29.03 12 388 4
2021-06-30 31.38 31.38 -2.82 28.56 29.15 28.56 1671 34.3 4233 28.86 698 20101 3
2021-06-29 31.38 31.38 3.12 34.5 34.5 34.5 2854 34.5 3500 28.56 5 173 1
2021-06-28 31.38 31.38 2.52 33.9 34 33.9 1445 34 650 30.06 84 2849 4
2021-06-27 31.38 31.38 2.62 34 34 34 443 33.9 621 30.07 44 1496 4
2021-06-24 31.38 31.38 3.12 34.5 34.5 34.5 3717 34 3050 28.6 5 173 1
2021-06-23 31.38 31.38 3.12 34.5 34.5 34.5 4844 34.5 2246 30.06 14 484 2
2021-06-22 31.38 31.38 3.13 34.51 34.51 34.51 3736 34.5 2084 31.8 5 173 1
2021-06-21 31.38 31.38 0.37 31.75 31.75 31.75 3566 34 2195 33 1 32 1
2021-06-20 31.38 31.38 -31.38 0 0 0 3500 34.51 2136 31.76 0 0 0
2021-06-17 31.38 31.38 0.07 31.45 31.45 31.45 1500 34.5 2423 31.67 14 440 1
2021-06-16 31.38 31.38 -0.83 30.55 34.5 30.1 3566 34.49 1292 30.6 104 3564 6
2021-06-15 31.38 31.38 3.13 34.51 34.51 30 142 34.51 2855 30.16 447 14059 5
2021-06-14 31.38 31.38 3.12 34.5 34.51 34.5 37 34.51 3929 30.1 430 14840 4
2021-06-13 31.38 31.38 3.13 34.51 34.51 34.5 5000 34.51 1129 31.45 206 7108 5
2021-06-10 31.38 31.38 3.13 34.51 34.51 34.51 3145 34.5 850 31.45 5 173 1
2021-06-09 31.38 31.38 3.13 34.51 34.51 34.51 3155 34.5 1605 30.01 5 173 2
2021-06-08 29.61 31.38 2.96 32.57 32.57 29.6 8594 32.57 4417 29.6 4669 146505 10
2021-06-07 29.61 29.61 -2.06 27.55 29.61 27.55 700 32.5 1476 27.61 10 286 2
2021-06-06 26.93 29.61 2.68 29.61 29.61 29.6 0 0 4149 29.61 4771 141268 4
2021-06-03 26.93 26.93 2.67 29.6 29.6 29.6 5618 29.6 3636 27.6 186 5506 2
2021-06-02 26.93 26.93 2.68 29.61 29.61 27.71 7799 29.6 4136 28.7 345 9579 3
2021-06-01 26.93 26.93 2.67 29.6 29.6 27.2 1643 29.6 3691 27.58 1259 37248 5
2021-05-31 26.93 26.93 0.68 27.61 27.61 27.51 4343 29.6 3877 27.64 1027 28257 4
2021-05-30 26.93 26.93 2.69 29.62 29.62 27.1 5564 29.6 2955 27.16 49 1358 7
2021-05-27 26.93 26.93 2.67 29.6 29.62 29.6 4958 29.62 2846 27.17 381 11282 9
2021-05-26 26.93 26.93 2.69 29.62 29.62 29.62 330 29.62 2396 27.75 1020 30212 8
2021-05-25 26.93 26.93 1.12 28.05 28.11 27.75 732 29.61 1777 28.06 429 12055 3
2021-05-24 26.93 26.93 -26.93 0 0 0 0 0 1955 27.71 0 0 0
2021-05-23 26.93 26.93 -26.93 0 0 0 0 0 2515 27.71 0 0 0
2021-05-20 26.93 26.93 -26.93 0 0 0 0 0 3815 27.36 0 0 0
2021-05-19 26.93 26.93 0.23 27.16 27.16 27.06 0 0 4599 27.33 77 2084 2
2021-05-18 26.93 26.93 0.12 27.05 27.05 27.05 0 0 2915 27.26 4 108 1
2021-05-17 26.93 26.93 2.08 29.01 29.62 27.06 0 0 2559 27.16 749 22093 5
2021-05-11 26.93 26.93 2.69 29.62 29.62 29.62 619 29.62 2569 27.52 49 1451 2
2021-05-10 26.93 26.93 1.07 28 28 28 500 29.62 2501 28 668 18704 1
2021-05-09 26.93 26.93 2.69 29.62 29.62 29.62 0 0 3518 27.51 500 14810 1
2021-05-06 26.93 26.93 2.69 29.62 29.62 29.62 1290 29.62 2800 28.01 210 6219 5
2021-05-05 26.93 26.93 -26.93 0 0 0 0 0 2220 27.61 0 0 0
2021-05-04 26.93 26.93 -26.93 0 0 0 0 0 2750 27.16 0 0 0
2021-04-28 26.93 26.93 -26.93 0 0 0 0 0 2850 27.16 0 0 0
2021-04-27 26.93 26.93 -26.93 0 0 0 0 0 3050 27.55 0 0 0
2021-04-26 26.93 26.93 -26.93 0 0 0 2000 29.6 4650 28.01 0 0 0
2021-04-25 26.93 26.93 -26.93 0 0 0 0 0 3300 27.51 0 0 0
2021-04-22 26.93 26.93 -26.93 0 0 0 0 0 3350 29.62 0 0 0
2021-04-21 26.93 26.93 -26.93 0 0 0 0 0 3799 27.76 0 0 0
2021-04-20 26.93 26.93 -26.93 0 0 0 0 0 2750 27.52 0 0 0
2021-04-19 26.93 26.93 -26.93 0 0 0 0 0 3450 28 0 0 0
2021-04-18 26.93 26.93 -26.93 0 0 0 0 0 2300 27.81 0 0 0
2021-04-15 26.93 26.93 -26.93 0 0 0 0 0 2750 26.02 0 0 0
2021-04-14 26.93 26.93 -26.93 0 0 0 0 0 2000 25.35 0 0 0
2021-04-13 26.93 26.93 -26.93 0 0 0 0 0 3650 27.66 0 0 0
2021-04-12 26.93 26.93 -26.93 0 0 0 0 0 550 25.1 0 0 0
2021-04-11 26.93 26.93 2.69 29.62 29.62 29.62 0 0 550 25.1 74 2192 1
2021-04-08 26.93 26.93 1.17 28.1 28.1 28.1 0 0 550 25.1 74 2079 1
2021-04-07 26.93 26.93 -26.93 0 0 0 0 0 550 25.1 0 0 0
2021-04-06 26.93 26.93 -26.93 0 0 0 0 0 550 25.1 0 0 0
2021-04-05 26.93 26.93 2.69 29.62 29.62 29.62 0 0 1550 29.6 355 10515 4
2021-04-04 26.93 26.93 -26.93 0 0 0 0 0 570 29.62 0 0 0
2021-04-01 26.93 26.93 2.69 29.62 29.62 29.62 0 0 570 29.62 140 4147 1
2021-03-31 26.93 26.93 -26.93 0 0 0 0 0 550 25.1 0 0 0
2021-03-30 26.93 26.93 2.67 29.6 29.62 29.6 0 0 550 25.1 2253 66697 12
2021-03-29 26.93 26.93 2.69 29.62 29.62 27.62 2000 29.6 580 29.62 641 18479 8
2021-03-28 26.93 26.93 0.58 27.51 29.62 27.51 0 0 570 29.62 337 9315 8
2021-03-25 26.93 26.93 -26.93 0 0 0 346 29.62 573 29.62 0 0 0
2021-03-24 26.93 26.93 -26.93 0 0 0 3346 29.5 571 29.62 0 0 0
2021-03-23 26.93 26.93 -26.93 0 0 0 3346 29.5 571 29.61 0 0 0
2021-03-22 26.93 26.93 -26.93 0 0 0 3346 29.5 570 27.25 0 0 0
2021-03-21 26.93 26.93 -26.93 0 0 0 346 29.62 560 27.25 0 0 0
2021-03-18 26.93 26.93 2.67 29.6 29.6 29.6 346 29.62 560 27.25 30 888 3
2021-03-17 26.93 26.93 2.67 29.6 29.6 27.75 5945 29.6 560 25.5 30 881 4
2021-03-16 26.93 26.93 2.57 29.5 29.5 29.5 3971 29.6 560 25.5 110 3245 1
2021-03-15 26.93 26.93 -0.78 26.15 29.6 25.05 3971 29.6 560 25.5 368 9495 5
2021-03-14 26.93 26.93 -26.93 0 0 0 0 0 504 25.51 0 0 0
2021-03-11 26.93 26.93 2.67 29.6 29.6 29.5 0 0 279 25.5 700 20690 3
2021-03-10 26.93 26.93 2.57 29.5 29.5 29.5 0 0 550 25.02 126 3717 1
2021-03-09 26.93 26.93 -26.93 0 0 0 126 29.5 850 25.58 0 0 0
2021-03-08 26.93 26.93 -26.93 0 0 0 326 29.5 550 25.02 0 0 0
2021-03-07 26.93 26.93 -26.93 0 0 0 326 29.59 550 25.02 0 0 0
2021-03-04 26.93 26.93 -26.93 0 0 0 326 29.59 550 25.02 0 0 0
2021-03-03 26.93 26.93 -26.93 0 0 0 326 29.59 550 25.02 0 0 0
2021-03-02 26.93 26.93 -26.93 0 0 0 200 29.62 550 25.02 0 0 0
2021-03-01 26.93 26.93 0.13 27.06 27.06 27.06 200 29.62 550 25.02 126 3410 1
2021-02-28 26.93 26.93 -26.93 0 0 0 200 29.62 673 25.02 0 0 0
2021-02-25 26.93 26.93 2.67 29.6 29.6 29.6 0 0 550 25.02 126 3730 1
2021-02-24 26.93 26.93 0.09 27.02 27.02 27.02 0 0 550 25.02 126 3405 1
2021-02-23 26.93 26.93 -26.93 0 0 0 200 29.61 550 25.02 0 0 0
2021-02-22 26.93 26.93 -26.93 0 0 0 0 0 750 27.22 0 0 0
2021-02-21 26.93 26.93 -26.93 0 0 0 0 0 550 25.02 0 0 0
2021-02-18 26.93 26.93 -26.93 0 0 0 0 0 550 25.02 0 0 0
2021-02-17 26.93 26.93 2.69 29.62 29.62 29.62 0 0 550 25.02 1000 29620 1
2021-02-16 26.93 26.93 2.68 29.61 29.62 29.6 0 0 550 25.02 1026 30383 4
2021-02-15 26.93 26.93 -26.93 0 0 0 522 29.6 0 0 0 0 0
2021-02-14 26.93 26.93 2.57 29.5 29.5 29.5 428 29.62 0 0 130 3835 1
2021-02-11 26.93 26.93 -26.93 0 0 0 0 0 0 0 0 0 0
2021-02-10 26.93 26.93 2.07 29 29 29 652 29 200 27.01 76 2204 1
2021-02-09 26.93 26.93 -26.93 0 0 0 504 29 200 27.01 0 0 0
2021-02-08 26.93 26.93 -26.93 0 0 0 504 29 0 0 0 0 0
2021-02-07 26.93 26.93 -26.93 0 0 0 504 29 700 24.26 0 0 0
2021-02-04 26.93 26.93 -26.93 0 0 0 0 0 0 0 0 0 0
2021-02-03 26.93 26.93 -26.93 0 0 0 2224 29.49 700 24.26 0 0 0
2021-02-02 26.93 26.93 -26.93 0 0 0 2224 29.49 700 24.26 0 0 0
2021-02-01 26.93 26.93 2.56 29.49 29.49 29.49 2224 29.49 0 0 120 3539 1
2021-01-31 26.93 26.93 -26.93 0 0 0 344 29.55 0 0 0 0 0
2021-01-27 26.93 26.93 -26.93 0 0 0 344 29.55 0 0 0 0 0
2021-01-26 26.93 26.93 0.57 27.5 27.5 27.5 2000 29.6 0 0 580 15950 1
2021-01-25 26.93 26.93 0.07 27 27.5 27 2344 29.59 0 0 2358 63674 2
2021-01-24 26.93 26.93 -26.93 0 0 0 2344 29.5 1046 26.93 0 0 0
2021-01-21 26.93 26.93 -26.93 0 0 0 344 29 0 0 0 0 0
2021-01-20 25 26.93 2 27 27 26 0 0 500 23.6 5081 136836 6
2021-01-19 25 25 -0.9 24.1 24.1 24 1606 26.85 500 23.6 650 15622 3
2021-01-18 25 25 -25 0 0 0 1281 26.99 500 23.6 0 0 0
2021-01-17 25 25 -1 24 24.01 24 937 26.99 625 24 1240 29763 2
2021-01-14 25 25 -25 0 0 0 937 27.39 500 23.6 0 0 0
2021-01-13 25 25 -25 0 0 0 681 27.45 510 23.6 0 0 0
2021-01-12 25 25 -1 24 24.02 24 337 27.47 510 23.6 733 17604 2
2021-01-11 25 25 -0.98 24.02 24.02 24.02 337 27.49 510 23.6 78 1874 1
2021-01-10 25 25 -25 0 0 0 603 27.48 500 23.6 0 0 0
2021-01-06 25 25 -25 0 0 0 337 27.49 500 23.6 0 0 0
2021-01-05 25 25 -25 0 0 0 603 27.49 500 23.6 0 0 0
2021-01-04 25 25 -25 0 0 0 603 27.49 500 23.6 0 0 0
2021-01-03 25 25 -25 0 0 0 0 0 500 23.6 0 0 0
2020-12-31 25 25 -0.98 24.02 24.02 24.01 0 0 500 23.6 603 14482 3
2020-12-30 25 25 2.5 27.5 27.5 27.4 0 0 500 23.6 1009 27701 3
2020-12-29 25 25 -25 0 0 0 48 27.5 500 23.6 0 0 0
2020-12-28 25 25 -25 0 0 0 48 27.5 500 23.6 0 0 0
2020-12-27 25 25 -25 0 0 0 0 0 500 23.6 0 0 0
2020-12-24 25 25 -25 0 0 0 0 0 500 23.6 0 0 0
2020-12-23 25 25 -25 0 0 0 961 27.3 850 23.62 0 0 0
2020-12-22 25 25 2 27 27 27 602 27.4 500 23.6 53 1431 1
2020-12-21 25 25 -25 0 0 0 602 27.4 500 23.6 0 0 0
2020-12-20 25 25 -0.49 24.51 24.51 24.51 602 27.4 1000 24.5 412 10098 1
2020-12-17 25 25 -25 0 0 0 300 27.4 1000 23.6 0 0 0
2020-12-16 25 25 -25 0 0 0 0 0 1000 23.6 0 0 0
2020-12-15 25 25 -0.98 24.02 24.02 24.02 0 0 1000 23.6 602 14460 1
2020-12-14 25 25 -25 0 0 0 0 0 1900 23.75 0 0 0
2020-12-13 25 25 -25 0 0 0 0 0 1000 23.6 0 0 0
2020-12-10 25 25 -25 0 0 0 0 0 1000 23.6 0 0 0
2020-12-09 25 25 -25 0 0 0 0 0 1000 23.6 0 0 0
2020-12-08 25 25 -0.94 24.06 24.06 24.06 0 0 1000 23.6 1594 38352 1
2020-12-07 25 25 -25 0 0 0 0 0 1760 23.65 0 0 0
2020-12-06 25 25 -25 0 0 0 0 0 1000 23.6 0 0 0
2020-12-03 25 25 -25 0 0 0 0 0 1000 23.6 0 0 0
2020-12-02 25 25 -25 0 0 0 0 0 101000 25 0 0 0
2020-12-01 25 25 -25 0 0 0 0 0 101000 25 0 0 0
2020-11-30 25 25 -25 0 0 0 0 0 101000 25 0 0 0
2020-11-29 25 25 2.5 27.5 27.5 27.5 0 0 1000 23.6 648 17820 3
2020-11-26 25 25 -25 0 0 0 0 0 1000 23.6 0 0 0
2020-11-25 25 25 -25 0 0 0 0 0 0 0 0 0 0
2020-11-24 25 25 -25 0 0 0 0 0 0 0 0 0 0
2020-11-23 25 25 -25 0 0 0 400 27.5 0 0 0 0 0
2020-11-22 25 25 -25 0 0 0 0 0 0 0 0 0 0
2020-11-19 25 25 2 27 27 27 0 0 0 0 2175 58725 8
2020-11-18 25 25 -1.95 23.05 23.05 23.05 0 0 0 0 155 3573 1
2020-11-17 25 25 0.25 25.25 25.25 25.25 0 0 15250 25 500 12625 1
2020-11-16 25 25 -25 0 0 0 0 0 15800 25.25 0 0 0
2020-11-15 25 25 -25 0 0 0 0 0 15000 25 0 0 0
2020-11-12 25 25 -25 0 0 0 0 0 15000 25 0 0 0
2020-11-11 27.53 25 -2.53 25 25.01 25 5412 28 0 0 3268 81704 3
2020-11-10 27.53 27.53 -27.53 0 0 0 5485 28 0 0 0 0 0
2020-11-09 27.53 27.53 -2.52 25.01 25.01 25.01 5485 28 0 0 155 3877 1
2020-11-08 27.53 27.53 -27.53 0 0 0 412 28 0 0 0 0 0
2020-11-05 27.53 27.53 -2.52 25.01 25.01 25.01 412 28 0 0 73 1826 1
2020-11-04 27.53 27.53 -27.53 0 0 0 485 27.6 0 0 0 0 0
2020-11-03 27.53 27.53 -27.53 0 0 0 485 27.6 0 0 0 0 0
2020-11-02 27.53 27.53 -2.42 25.11 25.11 25.11 73 27.6 0 0 50 1256 1
2020-11-01 27.53 27.53 -27.53 0 0 0 0 0 0 0 0 0 0
2020-10-28 25.03 27.53 2.5 27.53 27.53 27.53 0 0 0 0 1230 33862 1
2020-10-27 23.31 25.03 2.29 25.6 25.6 23.05 0 0 142 20.98 3307 82773 4
2020-10-26 21.96 23.31 1.53 23.49 23.49 23 0 0 0 0 1360 31702 5
2020-10-25 21.5 21.96 1.5 23 23 20.75 0 0 145 19.35 5684 124812 10
2020-10-22 21.5 21.5 -21.5 0 0 0 0 0 165 20.75 0 0 0
2020-10-21 21.5 21.5 2.15 23.65 23.65 23.65 0 0 165 20.75 10 237 1
2020-10-20 21.5 21.5 -21.5 0 0 0 0 0 270 20.75 0 0 0
2020-10-19 21.5 21.5 -21.5 0 0 0 0 0 260 21.26 0 0 0
2020-10-18 21.5 21.5 2.15 23.65 23.65 23.65 0 0 258 22.5 258 6102 2
2020-10-15 21.5 21.5 -0.9 20.6 20.6 20.6 0 0 160 20.29 308 6345 3
2020-10-14 21.5 21.5 -21.5 0 0 0 0 0 100 20.4 0 0 0
2020-10-13 21.5 21.5 -21.5 0 0 0 0 0 99 21.1 0 0 0
2020-10-12 21.5 21.5 -21.5 0 0 0 0 0 107 20.29 0 0 0
2020-10-11 21.5 21.5 -21.5 0 0 0 0 0 100 21.02 0 0 0
2020-10-07 21.5 21.5 -21.5 0 0 0 0 0 182 20.29 0 0 0
2020-10-06 21.5 21.5 -21.5 0 0 0 0 0 158 20.29 0 0 0
2020-10-05 21.5 21.5 2.15 23.65 23.65 23.6 0 0 255 20.29 600 14175 2
2020-10-04 23 21.5 -1.5 21.5 21.55 21.5 0 0 91 20.7 1500 32257 3
2020-10-01 23 23 0.7 23.7 25.3 23.7 0 0 91 20.7 210 4978 2
2020-09-30 23 23 -23 0 0 0 0 0 0 0 0 0 0
2020-09-29 23 23 -23 0 0 0 0 0 251 22.01 0 0 0
2020-09-28 23 23 2 25 25 25 0 0 500 22.11 57 1425 1
2020-09-27 23 23 2.3 25.3 25.3 25 57 25 0 0 120 3014 2
2020-09-24 23 23 2.3 25.3 25.3 25 0 0 0 0 613 15362 2
2020-09-23 23 23 -1.45 21.55 21.55 21.55 0 0 0 0 489 10538 1
2020-09-22 23 23 0.51 23.51 25.3 23.51 0 0 0 0 151 3598 2
2020-09-21 23 23 2 25 25.3 24.5 0 0 0 0 923 22705 7
2020-09-20 23 23 -23 0 0 0 0 0 88 25.3 0 0 0
2020-09-17 23 23 -23 0 0 0 0 0 88 25.3 0 0 0
2020-09-16 23 23 -23 0 0 0 0 0 588 25.3 0 0 0
2020-09-15 23 23 -23 0 0 0 0 0 598 25.3 0 0 0
2020-09-14 23 23 -23 0 0 0 0 0 98 25.3 0 0 0
2020-09-13 23 23 -23 0 0 0 0 0 98 25.3 0 0 0
2020-09-10 23 23 -23 0 0 0 0 0 79 25 0 0 0
2020-09-09 23 23 -23 0 0 0 0 0 79 25 0 0 0
2020-09-08 23 23 2 25 25 25 0 0 77 25 96 2400 2
2020-09-02 21.96 21.96 0.51 22.47 22.47 22.47 0 0 0 0 150 3371 1
2020-09-01 20.47 21.96 2.04 22.51 22.51 20.5 0 0 500 19.5 6914 151853 13
2020-08-31 21.6 20.47 -2.07 19.53 23.19 19.5 27 23 150 19.52 13210 270424 19
2020-08-30 21.6 21.6 -21.6 0 0 0 800 23.7 2550 21.5 0 0 0
2020-08-27 22.76 21.6 -1.16 21.6 21.61 21.6 800 25 2550 21.5 1400 30244 3
2020-08-26 22.76 22.76 -22.76 0 0 0 800 25 2550 21.5 0 0 0
2020-08-25 22.76 22.76 -22.76 0 0 0 800 25 0 0 0 0 0
2020-08-24 22.76 22.76 -22.76 0 0 0 800 25 0 0 0 0 0
2020-08-23 22.76 22.76 -22.76 0 0 0 800 25 0 0 0 0 0
2020-08-19 22.76 22.76 -22.76 0 0 0 800 25 0 0 0 0 0
2020-08-18 22.76 22.76 -22.76 0 0 0 800 25 2550 21.6 0 0 0
2020-08-17 22.76 22.76 -22.76 0 0 0 800 25 2550 21.6 0 0 0
2020-08-16 22.76 22.76 -22.76 0 0 0 800 25 2550 21.6 0 0 0
2020-08-13 22.76 22.76 -22.76 0 0 0 800 25 2550 21.25 0 0 0
2020-08-12 22.76 22.76 -22.76 0 0 0 0 0 0 0 0 0 0
2020-08-11 22.76 22.76 -1.21 21.55 21.56 21.55 0 0 0 0 876 18886 2
2020-08-10 22.76 22.76 -22.76 0 0 0 0 0 0 0 0 0 0
2020-08-09 22.76 22.76 -22.76 0 0 0 0 0 700 21.26 0 0 0
2020-08-06 22.76 22.76 -22.76 0 0 0 0 0 0 0 0 0 0
2020-08-05 20.71 22.76 2.07 22.78 22.78 22.75 0 0 1234 20.01 1470 33455 3
2020-08-04 21 20.71 -0.25 20.75 20.75 20.7 0 0 1234 20.01 1880 38939 3
2020-07-29 21 21 -0.75 20.25 20.25 20.25 0 0 481 20.41 44 891 1
2020-07-28 21 21 1 22 22 22 0 0 2234 20.55 280 6160 1
2020-07-27 21 21 -21 0 0 0 280 22 2484 20.05 0 0 0
2020-07-26 21 21 -21 0 0 0 0 0 2184 20.05 0 0 0
2020-07-22 21 21 -21 0 0 0 0 0 2934 20.05 0 0 0
2020-07-21 21 21 -21 0 0 0 0 0 2234 22.11 0 0 0
2020-07-20 21 21 -21 0 0 0 0 0 2409 22 0 0 0
2020-07-19 21 21 2.1 23.1 23.1 23.1 0 0 1709 20 1028 23747 2
2020-07-16 21 21 -1 20 20 20 798 23.1 1709 20 41 820 1
2020-07-15 21 21 -21 0 0 0 798 23.1 1750 20 0 0 0
2020-07-14 21 21 -21 0 0 0 798 23.1 2200 20.2 0 0 0
2020-07-13 21 21 -21 0 0 0 798 23.1 1950 19.75 0 0 0
2020-07-12 21 21 -21 0 0 0 798 23.1 1500 19.71 0 0 0
2020-07-09 21 21 -21 0 0 0 798 23.1 1500 19.71 0 0 0
2020-07-08 21 21 -21 0 0 0 0 0 1500 18.9 0 0 0
2020-07-07 21 21 -1.8 19.2 19.2 19.2 400 23.1 1500 19.43 398 7642 1
2020-07-06 21 21 -21 0 0 0 400 23.1 1000 18.9 0 0 0
2020-07-05 21 21 -21 0 0 0 400 23.1 1000 18.9 0 0 0
2020-06-30 21 21 -21 0 0 0 400 23.1 0 0 0 0 0
2020-06-29 21 21 -21 0 0 0 0 0 1000 18.9 0 0 0
2020-06-28 21 21 -0.94 20.06 20.11 20.06 0 0 1000 18.9 630 12658 2
2020-06-25 21 21 2.1 23.1 23.1 23.1 0 0 1350 19.05 1072 24763 1
2020-06-24 21 21 -21 0 0 0 0 0 1300 20.46 0 0 0
2020-06-23 21 21 -21 0 0 0 0 0 1608 20.41 0 0 0
2020-06-22 21 21 -21 0 0 0 0 0 1858 20.05 0 0 0
2020-06-21 21 21 -21 0 0 0 0 0 2747 20.02 0 0 0
2020-06-18 21 21 -21 0 0 0 0 0 2391 20 0 0 0
2020-06-17 21 21 -21 0 0 0 0 0 2391 20 0 0 0
2020-06-16 21 21 -21 0 0 0 0 0 2350 20 0 0 0
2020-06-15 21 21 -21 0 0 0 0 0 2250 20 0 0 0
2020-06-14 21 21 -21 0 0 0 0 0 1500 20 0 0 0
2020-06-11 21 21 -21 0 0 0 0 0 1500 20 0 0 0
2020-06-10 21 21 -21 0 0 0 0 0 1893 20 0 0 0
2020-06-09 21 21 -21 0 0 0 0 0 250 20 0 0 0
2020-06-08 21 21 2.09 23.09 23.09 23.09 0 0 250 20 299 6904 1
2020-06-07 21 21 2.09 23.09 23.09 23.09 299 23.09 550 20.01 400 9236 1
2020-06-04 21 21 -21 0 0 0 0 0 250 20 0 0 0
2020-06-03 21 21 -1.49 19.51 19.51 19.51 0 0 250 20 699 13637 2
2020-06-02 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-05-31 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-05-17 21 21 2.1 23.1 23.1 21.5 0 0 0 0 880 20012 3
2020-05-14 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-05-13 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-05-12 21 21 -2 19 19.01 19 0 0 0 0 700 13304 2
2020-05-10 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-05-07 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-05-06 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-05-05 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-05-04 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-05-03 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-04-30 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-04-29 21 21 -21 0 0 0 0 0 500 18.9 0 0 0
2020-04-28 21 21 -21 0 0 0 0 0 500 18.9 0 0 0
2020-04-27 21 21 -21 0 0 0 0 0 800 19 0 0 0
2020-04-26 21 21 -21 0 0 0 0 0 500 18.9 0 0 0
2020-04-23 21 21 -21 0 0 0 0 0 500 18.9 0 0 0
2020-04-22 21 21 -1 20 21.5 20 26 23.1 500 18.9 347 7242 2
2020-04-21 21 21 -21 0 0 0 26 23.1 800 19 0 0 0
2020-04-16 21 21 -21 0 0 0 26 23.1 500 18.9 0 0 0
2020-04-15 21 21 -21 0 0 0 26 23.1 800 19 0 0 0
2020-04-14 21 21 0.5 21.5 21.5 21.5 26 23.1 500 18.9 141 3032 1
2020-04-13 21 21 -1 20 20 20 141 21.5 0 0 105 2100 1
2020-04-12 21 21 -21 0 0 0 246 21 0 0 0 0 0
2020-04-09 21 21 -21 0 0 0 246 21 0 0 0 0 0
2020-04-08 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-04-07 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-04-06 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-04-02 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-04-01 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-03-31 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-03-30 21 21 -21 0 0 0 0 0 300 19 0 0 0
2020-03-29 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-03-26 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-03-25 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-03-24 21 21 -21 0 0 0 0 0 0 0 0 0 0
2020-03-23 21.34 21 -0.34 21 21 21 0 0 0 0 1800 37800 1
2020-03-22 21.34 21.34 -21.34 0 0 0 0 0 0 0 0 0 0
2020-03-19 21.34 21.34 -21.34 0 0 0 0 0 0 0 0 0 0
2020-03-18 21.34 21.34 -21.34 0 0 0 0 0 0 0 0 0 0
2020-03-16 21.34 21.34 -21.34 0 0 0 0 0 0 0 0 0 0
2020-03-15 21.34 21.34 -21.34 0 0 0 0 0 250 19.21 0 0 0
2020-03-11 19.61 21.34 1.74 21.35 21.35 21.34 0 0 2220 18.01 1523 32501 2
2020-03-10 19.61 19.61 -19.61 0 0 0 1523 21.34 850 17.66 0 0 0
2020-03-09 19.61 19.61 -19.61 0 0 0 1523 21.35 500 17.65 0 0 0
2020-03-08 19.61 19.61 -19.61 0 0 0 1523 21.39 1000 18 0 0 0
2020-03-05 19.61 19.61 1.38 20.99 20.99 20.98 1523 21.4 500 17.65 1000 20985 2
2020-03-04 20.59 20.59 -20.59 0 0 0 1929 20.99 0 0 0 0 0
2020-03-03 20.59 20.59 -20.59 0 0 0 2429 20.89 461 18.54 0 0 0
2020-03-02 20.59 20.59 -20.59 0 0 0 1929 21.8 0 0 0 0 0
2020-03-01 20.59 20.59 -20.59 0 0 0 2429 21.5 0 0 0 0 0
2020-02-27 20.59 20.59 -20.59 0 0 0 500 21.7 0 0 0 0 0
2020-02-26 20.59 20.59 -20.59 0 0 0 2429 21.95 523 18.54 0 0 0
2020-02-12 20.59 20.59 -20.59 0 0 0 0 0 1871 19.15 0 0 0
2020-02-11 20.59 20.59 -20.59 0 0 0 0 0 1871 19.15 0 0 0
2020-02-10 20.59 20.59 -20.59 0 0 0 0 0 2131 19.17 0 0 0
2020-02-09 20.59 20.59 -20.59 0 0 0 0 0 2631 19.22 0 0 0
2020-02-06 20.59 20.59 -20.59 0 0 0 0 0 2381 19.3 0 0 0
2020-01-16 19.18 19.18 -19.18 0 0 0 1400 21.09 550 18.32 0 0 0
2020-01-15 19.18 19.18 -19.18 0 0 0 1400 21.09 550 18.32 0 0 0
2020-01-14 19.18 19.18 1.82 21 21 20.95 1400 21.09 550 18.32 1079 22643 2
2020-01-13 19.18 19.18 -19.18 0 0 0 2479 20.95 550 18.32 0 0 0
2019-12-12 19.18 19.18 -19.18 0 0 0 326 21.09 704 18.51 0 0 0
2019-12-11 19.18 19.18 -19.18 0 0 0 326 21.09 704 18.51 0 0 0
2019-12-10 19.18 19.18 -0.98 18.2 18.2 18.2 326 21.09 724 18.36 1 18 1
2019-12-09 19.18 19.18 -19.18 0 0 0 0 0 0 0 0 0 0
2019-12-08 19.18 19.18 -19.18 0 0 0 326 21.09 0 0 0 0 0
2019-12-05 0 19.18 0 0 0 0 326 21.09 0 0 0 0 0
2019-12-04 19.18 19.18 -19.18 0 0 0 326 21.09 0 0 0 0 0
2019-12-03 19.18 19.18 -19.18 0 0 0 326 21.09 0 0 0 0 0
2019-12-02 19.18 19.18 -19.18 0 0 0 326 21.09 0 0 0 0 0
2019-12-01 19.18 19.18 -19.18 0 0 0 326 21.09 0 0 0 0 0
2019-11-28 19.18 19.18 -19.18 0 0 0 326 21.09 0 0 0 0 0
2019-11-27 19.18 19.18 -19.18 0 0 0 326 21.09 703 19.5 0 0 0
2019-11-26 19.18 19.18 -19.18 0 0 0 0 0 703 19.5 0 0 0
2019-11-25 19.18 19.18 -19.18 0 0 0 326 21.08 703 19.5 0 0 0
2019-11-24 19.18 19.18 -19.18 0 0 0 326 21.08 913 19.5 0 0 0
2019-11-21 19.18 19.18 0.32 19.5 19.5 19.5 326 21.08 703 19.5 97 1892 3
2019-11-20 19.18 19.18 -19.18 0 0 0 526 21.05 800 19.5 0 0 0
2019-11-19 19.18 19.18 -19.18 0 0 0 526 21.05 800 19.5 0 0 0
2019-11-18 19.18 19.18 -19.18 0 0 0 484 21.08 800 19.5 0 0 0
2019-11-17 19.18 19.18 0.02 19.2 19.2 19.2 484 21.08 700 19 42 806 1
2019-11-14 19.18 19.18 -19.18 0 0 0 284 21.08 700 19 0 0 0
2019-11-13 19.18 19.18 -19.18 0 0 0 284 21.08 700 19 0 0 0
2019-11-12 19.18 19.18 -19.18 0 0 0 284 21.08 692 19 0 0 0
2019-11-11 19.18 19.18 -19.18 0 0 0 484 21.08 550 19 0 0 0
2019-11-07 19.18 19.18 -19.18 0 0 0 0 0 550 19 0 0 0
2019-11-06 19.18 19.18 -0.12 19.06 19.06 19.06 224 21.08 850 19 60 1144 1
2019-11-05 19.18 19.18 -19.18 0 0 0 224 21.08 500 18.76 0 0 0
2019-11-04 19.18 19.18 -19.18 0 0 0 224 21.08 500 18.52 0 0 0
2019-11-03 19.18 19.18 -19.18 0 0 0 224 21.08 500 18.52 0 0 0
2019-10-31 19.18 19.18 -19.18 0 0 0 0 0 100 19.4 0 0 0
2019-10-30 19.18 19.18 0.37 19.55 19.56 19.55 500 21.09 646 19.4 742 14511 2
2019-10-29 19.18 19.18 0.08 19.26 19.26 19.26 0 0 2646 19.26 4 77 1
2019-10-28 19.18 19.18 -19.18 0 0 0 0 0 3150 19.26 0 0 0
2019-10-27 19.18 19.18 -19.18 0 0 0 0 0 3400 19.03 0 0 0
2019-10-24 19.18 19.18 1.91 21.09 21.09 21.09 0 0 3800 18.53 160 3374 1
2019-10-23 19.18 19.18 -19.18 0 0 0 160 21.09 3850 19.3 0 0 0
2019-10-22 19.18 19.18 -19.18 0 0 0 0 0 3550 19.3 0 0 0
2019-10-21 19.18 19.18 0.32 19.5 19.5 19 0 0 3800 18.56 160 3093 2
2019-10-20 19.18 19.18 -19.18 0 0 0 0 0 3800 18.55 0 0 0
2019-10-17 19.18 19.18 1.91 21.09 21.09 21.09 0 0 3500 18.51 215 4534 1
2019-10-16 19.18 19.18 0.07 19.25 19.25 19.25 0 0 3500 18.5 215 4139 1
2019-10-15 19.18 19.18 -19.18 0 0 0 0 0 3500 18.5 0 0 0
2019-10-14 19.18 19.18 1.91 21.09 21.09 21.05 0 0 3500 18.5 1000 21072 3
2019-10-13 19.18 19.18 -19.18 0 0 0 300 21.05 3750 19.87 0 0 0
2019-10-10 19.18 19.18 -19.18 0 0 0 0 0 3750 19.87 0 0 0
2019-10-09 19.18 19.18 -19.18 0 0 0 0 0 3850 19.87 0 0 0
2019-10-08 19.18 19.18 -0.18 19 19.03 19 0 0 3600 19 1149 21843 4
2019-10-07 19.18 19.18 -19.18 0 0 0 0 0 3500 18.5 0 0 0
2019-10-03 19.18 19.18 -19.18 0 0 0 0 0 3500 18.5 0 0 0
2019-10-02 19.18 19.18 -19.18 0 0 0 0 0 1500 18.1 0 0 0
2019-10-01 19.18 19.18 -19.18 0 0 0 0 0 1500 18.1 0 0 0
2019-09-30 19.18 19.18 -19.18 0 0 0 0 0 0 0 0 0 0
2019-09-29 19.18 19.18 -19.18 0 0 0 0 0 2100 20 0 0 0
2019-09-26 19.18 19.18 -19.18 0 0 0 0 0 1600 20 0 0 0
2019-09-25 19.18 19.18 -19.18 0 0 0 0 0 1610 21.09 0 0 0
2019-09-24 19.18 19.18 -19.18 0 0 0 0 0 1610 21.09 0 0 0
2019-09-22 19.18 19.18 -19.18 0 0 0 0 0 2210 21.09 0 0 0
2019-09-18 19.18 19.18 -19.18 0 0 0 0 0 2500 20 0 0 0
2019-09-17 19.18 19.18 -19.18 0 0 0 0 0 2500 20 0 0 0
2019-09-15 19.18 19.18 1.91 21.09 21.09 21.09 0 0 2705 20.37 200 4218 2
2019-09-12 19.18 19.18 -19.18 0 0 0 0 0 2600 21.09 0 0 0
2019-09-11 19.18 19.18 -19.18 0 0 0 0 0 2600 21.09 0 0 0
2019-09-10 19.18 19.18 -19.18 0 0 0 0 0 2600 21.09 0 0 0
2019-09-09 19.18 19.18 -19.18 0 0 0 0 0 2300 21.09 0 0 0
2019-09-08 19.18 19.18 -19.18 0 0 0 0 0 2300 21.09 0 0 0
2019-09-05 19.18 19.18 -19.18 0 0 0 0 0 1600 20 0 0 0
2019-08-25 19.18 19.18 -19.18 0 0 0 235 21 1500 18.62 0 0 0
2019-08-22 19.18 19.18 1.75 20.93 20.93 20.85 235 21.09 1500 18.3 1150 24038 3
2019-08-21 19.18 19.18 1.52 20.7 20.99 20.7 0 0 1500 18.3 1150 24095 2
2019-08-20 20.07 19.18 0.92 20.99 20.99 18.1 0 0 0 0 3371 64644 8
2019-08-19 20.07 20.07 -20.07 0 0 0 836 20.99 730 19.26 0 0 0
2019-08-18 20.07 20.07 -20.07 0 0 0 836 20.99 730 19.26 0 0 0
2019-08-15 20.07 20.07 -20.07 0 0 0 836 21 730 19.26 0 0 0
2019-08-15 20.07 20.07 -20.07 0 0 0 836 21 730 19.26 0 0 0
2019-08-15 20.07 20.07 -20.07 0 0 0 836 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-08 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-07 20.07 20.07 -0.77 19.3 19.3 19.3 4780 21 730 19.26 56 1081 1
2019-08-06 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-05 20.07 20.07 -20.07 0 0 0 780 21 730 19.26 0 0 0
2019-08-04 20.07 20.07 -20.07 0 0 0 0 0 1580 19.45 0 0 0
2019-08-01 20.07 20.07 -20.07 0 0 0 0 0 730 19.26 0 0 0
2019-08-01 20.07 20.07 -20.07 0 0 0 0 0 730 19.26 0 0 0
2019-08-01 20.07 20.07 -20.07 0 0 0 0 0 730 19.26 0 0 0
2019-07-25 20.07 20.07 -20.07 0 0 0 946 20.67 0 0 0 0 0
2019-07-24 20.07 20.07 -20.07 0 0 0 946 20.67 1000 19.1 0 0 0
2019-07-22 20.07 20.07 -20.07 0 0 0 946 20.69 1000 19 0 0 0
2019-07-21 20.07 20.07 -20.07 0 0 0 780 20.69 0 0 0 0 0
2019-07-18 20.07 20.07 0.79 20.86 20.86 19 780 20.85 0 0 1466 29709 5
2019-07-18 20.07 20.07 0.79 20.86 20.86 19 780 20.85 0 0 1466 29709 5
2019-07-18 20.07 20.07 0.79 20.86 20.86 19 780 20.85 0 0 1466 29709 5
2019-06-27 19.83 19.83 -19.83 0 0 0 0 0 3000 18.3 0 0 0
2019-06-27 19.83 19.83 -19.83 0 0 0 0 0 3000 18.3 0 0 0
2019-06-24 19.83 19.83 -19.83 0 0 0 748 21.8 3140 18.3 0 0 0
2019-06-23 19.83 19.83 -19.83 0 0 0 650 21.81 3140 18.3 0 0 0
2019-06-20 19.83 19.83 -19.83 0 0 0 650 21.81 3000 18.3 0 0 0
2019-06-20 19.83 19.83 -19.83 0 0 0 650 21.81 3000 18.3 0 0 0
2019-06-20 19.83 19.83 -19.83 0 0 0 650 21.81 3000 18.3 0 0 0
2019-06-13 20.96 20.96 -20.96 0 0 0 650 22.84 0 0 0 0 0
2019-06-12 20.96 20.96 -20.96 0 0 0 650 22.84 0 0 0 0 0
2019-06-11 20.96 20.96 -20.96 0 0 0 748 22.8 0 0 0 0 0
2019-06-10 20.96 20.96 -20.96 0 0 0 650 22.87 0 0 0 0 0
2019-06-09 25.15 25.15 -25.15 0 0 0 300 26.99 0 0 0 0 0
2019-06-03 24 25.15 -0.49 23.51 25.35 23.51 300 25.29 20 23.51 2222 55887 4
2019-06-02 25.23 24 -1.23 24 24 24 222 24 42 23.51 2000 48000 2
2019-05-30 25.23 25.23 -25.23 0 0 0 0 0 42 23.51 0 0 0
2019-05-23 25.23 25.23 -25.23 0 0 0 0 0 152 23.51 0 0 0
2019-05-22 25.23 25.23 -25.23 0 0 0 0 0 42 23.51 0 0 0
2019-05-21 25.23 25.23 -25.23 0 0 0 0 0 0 0 0 0 0
2019-05-20 25.23 25.23 -25.23 0 0 0 82 27.65 0 0 0 0 0
2019-05-19 25.23 25.23 -25.23 0 0 0 0 0 0 0 0 0 0
2019-05-16 25.23 25.23 -25.23 0 0 0 0 0 0 0 0 0 0
2019-05-15 25.23 25.23 -2.22 23.01 23.01 23.01 0 0 0 0 82 1887 1
2019-05-14 25.23 25.23 -25.23 0 0 0 0 0 0 0 0 0 0
2019-05-13 25.23 25.23 -25.23 0 0 0 0 0 0 0 0 0 0
2019-05-12 25.23 25.23 -25.23 0 0 0 0 0 0 0 0 0 0
2019-05-09 25.13 25.23 0.11 25.24 25.24 25.18 0 0 0 0 5844 147422 7
2019-05-06 22.95 22.95 -22.95 0 0 0 4546 25 0 0 0 0 0
2019-05-05 22.95 22.95 -0.25 22.7 22.7 22.7 3646 25 0 0 299 6787 1
2019-05-02 22.95 22.95 0.55 23.5 23.5 23.5 3312 24 0 0 1200 28200 2
2019-04-30 22.95 22.95 -22.95 0 0 0 3312 25.2 0 0 0 0 0
2019-04-24 22.95 22.95 2.25 25.2 25.2 24.99 3312 25.2 0 0 900 22614 5
2019-04-23 22.95 22.95 -22.95 0 0 0 3598 24.99 0 0 0 0 0
2019-04-22 22.95 22.95 0.05 23 23 23 3398 24.99 0 0 314 7222 1
2019-04-21 22.95 22.95 -22.95 0 0 0 3598 24.99 0 0 0 0 0
2019-04-18 22.95 22.95 -22.95 0 0 0 3598 24.9 0 0 0 0 0
2019-04-17 22.95 22.95 -22.95 0 0 0 3598 24.9 0 0 0 0 0
2019-04-16 22.95 22.95 -22.95 0 0 0 3580 24.9 0 0 0 0 0
2019-04-15 22.95 22.95 -0.95 22 22 22 3580 24.9 0 0 18 396 1
2019-04-14 22.95 22.95 -22.95 0 0 0 3580 24.9 0 0 0 0 0
2019-04-11 22.95 22.95 0.38 23.33 23.33 23.33 3580 24.9 0 0 200 4666 1
2019-04-10 22.95 22.95 -22.95 0 0 0 3380 24.9 0 0 0 0 0
2019-04-03 22.95 22.95 0.05 23 23 23 0 0 1000 21.21 1266 29118 1
2019-04-02 22.95 22.95 -22.95 0 0 0 0 0 1000 21.21 0 0 0
2019-04-01 22.95 22.95 -22.95 0 0 0 0 0 1000 21.21 0 0 0
2019-03-27 22.95 22.95 -22.95 0 0 0 0 0 0 0 0 0 0
2019-03-26 22.95 22.95 -22.95 0 0 0 0 0 0 0 0 0 0
2019-03-25 22.95 22.95 -22.95 0 0 0 0 0 0 0 0 0 0
2019-03-24 22.95 22.95 -1.69 21.26 25 21.26 0 0 0 0 899 20983 5
2019-03-21 22.95 22.95 2.05 25 25 21.5 0 0 0 0 1242 29520 6
2019-03-20 22.95 22.95 -22.95 0 0 0 500 22.74 0 0 0 0 0
2019-03-19 22.95 22.95 -1.95 21 21 21 500 22.74 0 0 200 4200 1
2019-03-14 22.95 22.95 -22.95 0 0 0 253 24.94 0 0 0 0 0
2019-03-11 22 22 -22 0 0 0 1698 22.9 2500 19.8 0 0 0
2019-03-10 22 22 -2.18 19.82 19.83 19.82 1698 22.9 2500 19.8 464 9198 2
2019-02-27 22 22 -22 0 0 0 2544 22 3000 19.88 0 0 0
2019-02-25 22 22 -22 0 0 0 2244 22.5 3000 19.88 0 0 0
2019-02-17 22 22 -22 0 0 0 1633 22.9 3000 19.88 0 0 0
2019-02-14 22 22 -22 0 0 0 1633 22.9 3000 19.88 0 0 0
2019-01-10 22 22 -22 0 0 0 0 0 5000 19.8 0 0 0
2018-12-30 22 22 -22 0 0 0 0 0 5000 20 0 0 0
2018-12-27 22 22 -22 0 0 0 0 0 5000 20 0 0 0
2018-12-26 22 22 -22 0 0 0 0 0 5000 20 0 0 0
2018-12-25 22.21 22 -0.21 22 22 22 300 24.39 7238 22 77762 1710764 6
2018-12-24 22.21 22.21 -22.21 0 0 0 300 24.39 5000 20 0 0 0
2018-11-11 22 22 -22 0 0 0 0 0 0 0 0 0 0
2018-11-01 20 20 -20 0 0 0 0 0 4804 20 0 0 0
2018-10-31 20 20 0 20 20 18.01 0 0 4804 20 171 3307 2
2018-10-30 20 20 -20 0 0 0 0 0 4975 20 0 0 0
2018-10-29 20 20 -20 0 0 0 0 0 4975 20 0 0 0
2018-10-28 20 20 -2 18 18 18 0 0 2975 18.01 106 1908 4
2018-10-25 20 20 -20 0 0 0 0 0 81 18 0 0 0
2018-10-24 20 20 0 20 20 20 0 0 81 18 200 4000 1
2018-10-23 20 20 -20 0 0 0 0 0 81 18 0 0 0
2018-10-22 20 20 -2 18 18.02 18 0 0 81 18 619 11149 3
2018-10-21 20 20 0 20 20 20 0 0 500 18.01 24659 493180 1
2018-10-18 20 20 0 20 20 20 0 0 500 18.01 7760 155200 5
2018-10-17 20 20 0 20 20 20 6475 22 500 18.01 134839 2696780 1
2018-10-16 20 20 0 20 20 20 0 0 500 18.01 267 5340 1
2018-10-15 20 20 -20 0 0 0 267 20 500 18.01 0 0 0
2018-10-14 20 20 -20 0 0 0 267 20 0 0 0 0 0
2018-10-11 20 20 -20 0 0 0 0 0 0 0 0 0 0
2018-10-10 20 20 0 20 20 20 0 0 0 0 200 4000 1
2018-10-09 20 20 -20 0 0 0 0 0 0 0 0 0 0
2018-10-08 20 20 -20 0 0 0 0 0 0 0 0 0 0
2018-10-02 20 20 -20 0 0 0 0 0 0 0 0 0 0
2018-10-01 20 20 -20 0 0 0 0 0 0 0 0 0 0
2018-09-30 20 20 -20 0 0 0 398 22 439 18.03 0 0 0
2018-09-13 20 20 1 21 21 21 2241 21 0 0 5 105 1
2018-09-12 20 20 0 20 20 20 2246 21 0 0 1116 22320 2
2018-09-10 20 20 2 22 22 22 2097 21 0 0 1 22 1
2018-09-09 20 20 -20 0 0 0 399 22 0 0 0 0 0
2018-09-06 20 20 0 20 20 20 0 0 0 0 167 3340 1
2018-09-05 19.53 20 0.47 20 20 20 0 0 0 0 17593 351860 4
2018-09-04 0 19.53 0 0 0 0 0 0 0 0 0 0 0
2018-09-03 0 19.53 0 0 0 0 0 0 0 0 0 0 0
2018-09-02 0 19.53 0 0 0 0 0 0 0 0 0 0 0
2018-08-30 19.53 19.53 -19.53 0 0 0 0 0 0 0 0 0 0
2018-08-29 19.53 19.53 -19.53 0 0 0 0 0 0 0 0 0 0
2018-08-28 0 19.53 0 0 0 0 399 21.45 0 0 0 0 0
2018-08-27 19.53 19.53 -19.53 0 0 0 399 21.45 0 0 0 0 0
2018-08-02 19.53 19.53 0 19.53 19.53 19.53 0 0 1450 19.53 300 5859 1
2018-08-01 19.53 19.53 -19.53 0 0 0 1714 20 1750 19.53 0 0 0
2018-07-31 19.53 19.53 0.47 20 20 20 15 20 1000 18 185 3700 1
2018-07-30 19.53 19.53 -0.53 19 19 19 200 20 1185 19 67 1273 1
2018-07-29 19.53 19.53 -19.53 0 0 0 200 20 1252 19 0 0 0
2018-07-24 19.53 19.53 -19.53 0 0 0 200 20 1252 19 0 0 0
2018-07-15 17.9 17.9 1.75 19.65 19.65 17.9 0 0 2200 17.9 1544 29652 5
2018-07-12 17.9 17.9 -17.9 0 0 0 910 19 2500 17.9 0 0 0
2018-07-09 0 19.8 0 0 0 0 7047 17.9 0 0 0 0 0
2018-07-08 0 19.8 0 0 0 0 7047 17.9 0 0 0 0 0
2018-07-05 19.8 19.8 -19.8 0 0 0 7047 17.9 0 0 0 0 0
2018-07-03 0 19.8 0 0 0 0 4336 17.9 0 0 0 0 0
2018-07-02 0 19.8 0 0 0 0 4336 17.9 0 0 0 0 0
2018-06-28 19.8 19.8 -19.8 0 0 0 4336 17.9 0 0 0 0 0
2018-06-27 0 19.8 0 0 0 0 7047 17.9 0 0 0 0 0
2018-06-26 0 19.8 0 0 0 0 7047 17.9 0 0 0 0 0
2018-06-25 0 19.8 0 0 0 0 7047 17.9 0 0 0 0 0
2018-06-21 19.8 19.8 -19.8 0 0 0 7047 18 0 0 0 0 0
2018-06-20 0 19.8 0 0 0 0 7047 18 0 0 0 0 0
2018-06-19 0 19.8 0 0 0 0 7047 18 0 0 0 0 0
2018-06-14 19.8 19.8 -19.8 0 0 0 7047 18 0 0 0 0 0
2018-06-13 0 19.8 0 0 0 0 4336 19.8 0 0 0 0 0
2018-05-31 19.8 19.8 -19.8 0 0 0 2429 19.99 454 17.82 0 0 0
2018-05-30 19.8 19.8 -19.8 0 0 0 6825 18.49 454 17.82 0 0 0
2018-05-29 19.8 19.8 -19.8 0 0 0 4984 18.49 454 17.82 0 0 0
2018-05-28 19.8 19.8 -1.98 17.82 17.82 17.82 4984 18.49 454 17.82 106 1889 1
2018-05-23 0 19.8 0 0 0 0 5872 17.82 0 0 0 0 0
2018-05-22 19.8 19.8 -19.8 0 0 0 5872 17.82 0 0 0 0 0
2018-05-21 0 19.8 0 0 0 0 6053 17.82 0 0 0 0 0
2018-05-20 0 19.8 0 0 0 0 6053 17.82 0 0 0 0 0
2018-05-17 0 19.8 0 0 0 0 6053 17.82 0 0 0 0 0
2018-05-16 19.8 19.8 -19.8 0 0 0 6053 17.82 0 0 0 0 0
2018-05-15 0 19.8 0 0 0 0 6053 17.91 0 0 0 0 0
2018-05-14 0 19.8 0 0 0 0 6053 17.91 0 0 0 0 0
2018-05-13 19.8 19.8 -19.8 0 0 0 6053 17.91 0 0 0 0 0
2018-04-30 19.8 19.8 -19.8 0 0 0 3717 17.97 1334 17.83 0 0 0
2018-04-29 19.8 19.8 -1.97 17.83 17.83 17.83 3717 18.79 334 17.83 666 11875 1
2018-04-26 19.8 19.8 -19.8 0 0 0 3717 18.41 0 0 0 0 0
2018-03-18 19.8 19.8 -19.8 0 0 0 1979 19.99 475 18 0 0 0
2018-03-15 0 19.8 0 0 0 0 1979 19.99 200 17.82 0 0 0
2018-03-14 19.8 19.8 -19.8 0 0 0 1979 19.99 200 17.82 0 0 0
2018-03-13 19.8 19.8 -19.8 0 0 0 1979 19.99 200 17.82 0 0 0
2018-03-12 0 19.8 0 0 0 0 1979 19.99 200 17.82 0 0 0
2018-03-11 0 19.8 0 0 0 0 1979 19.99 200 17.82 0 0 0
2018-03-08 19.8 19.8 -19.8 0 0 0 1979 19.99 200 17.82 0 0 0
2018-03-07 0 19.8 0 0 0 0 2088 20 200 17.82 0 0 0
2018-03-06 19.8 19.8 -19.8 0 0 0 2088 20 200 17.82 0 0 0
2018-03-05 0 19.8 0 0 0 0 749 21.22 200 17.82 0 0 0
2018-03-04 19.8 19.8 -19.8 0 0 0 599 21.22 200 17.82 0 0 0
2018-03-01 19.8 19.8 -19.8 0 0 0 0 0 200 17.82 0 0 0
2018-02-28 19.8 19.8 -19.8 0 0 0 1000 20 0 0 0 0 0
2018-02-27 19.75 19.8 0.05 19.8 19.81 19.8 30098 19.99 63462 19.8 10843 214694 5
2018-02-26 19.72 19.75 0.04 19.76 19.76 19.7 10761 20 4000 19.47 9056 178827 3
2018-02-25 19.72 19.72 0.02 19.74 19.74 19.72 11337 20.2 4000 19.47 5873 115817 2
2018-02-22 19.69 19.72 0.06 19.75 19.75 19.5 11999 19.99 4000 19.47 2905 57291 3
2018-02-21 19.52 19.69 0.18 19.7 19.7 19.64 15126 19.9 9057 19.47 5690 112015 4
2018-02-20 19.57 19.52 0.03 19.6 19.6 19.52 16647 19.65 8057 19.45 10023 195681 4
2018-02-19 19.54 19.57 -0.02 19.52 19.62 19.52 16286 19.75 8057 19.45 5666 110900 4
2018-02-18 19.6 19.54 -0.1 19.5 19.7 19.5 16883 19.75 6057 19.45 27777 542862 5
2018-02-15 19.65 19.6 -0.15 19.5 19.65 19.5 16833 19.75 6057 19.45 15201 297958 11
2018-02-14 19.65 19.65 0 19.65 19.65 19.65 13883 19.75 8257 19.54 1000 19650 1
2018-02-13 19.64 19.65 0.01 19.65 19.65 19.65 13783 19.74 5256 19.51 9746 191509 6
2018-02-12 19.65 19.64 0 19.65 19.65 19.6 12159 19.75 5056 19.04 3647 71630 6
2018-02-11 19.6 19.65 0.05 19.65 19.65 19.65 8897 19.99 1056 17.76 2000 39300 1
2018-02-08 19.6 19.6 -0.09 19.51 19.79 19.36 8641 19.89 6056 19.04 2884 56528 6
2018-02-07 19.58 19.6 0.02 19.6 19.61 19.53 46459 19.61 10056 19.5 9918 194363 6
2018-02-06 19.72 19.58 -0.2 19.52 19.7 19.52 44210 19.8 10056 19.5 33120 648561 15
2018-02-05 19.84 19.72 -0.19 19.65 19.9 19.5 50418 19.8 15504 19.51 14640 288699 11
2018-02-04 18.61 19.84 1.04 19.65 20.46 19.65 20287 20 3057 18.07 12113 240267 14
2018-02-01 18.61 18.61 -18.61 0 0 0 3410 19.94 444 17.63 0 0 0
2018-01-31 18.61 18.61 -18.61 0 0 0 3558 19.94 444 17.63 0 0 0
2018-01-30 18.61 18.61 -0.05 18.56 18.56 18.56 4749 19.95 3444 18.55 1090 20230 3
2018-01-29 18.61 18.61 -18.61 0 0 0 7997 19.5 5644 18.55 0 0 0
2018-01-28 18.61 18.61 -18.61 0 0 0 3772 19.97 5644 18.55 0 0 0
2018-01-24 18.94 18.61 -0.39 18.55 19.03 18.55 2919 19.98 4869 18.5 5675 105614 5
2018-01-23 19.31 18.94 -0.28 19.03 19.6 18.5 10058 19.4 6360 19.03 1585 30025 4
2018-01-22 18.91 19.31 0.09 19 20.8 19 5271 20 4444 18.5 4700 90740 5
2018-01-21 17.61 18.91 1.39 19 19 18.01 0 0 10478 18.01 6694 126580 14
2018-01-18 16.01 17.61 1.6 17.61 17.61 17.61 0 0 24478 17.61 1766 31099 2
2018-01-17 16.01 16.01 1.6 17.61 17.61 17.61 0 0 34244 17.61 200 3522 1
2018-01-16 16.01 16.01 -16.01 0 0 0 0 0 34444 17.61 0 0 0
2018-01-15 16.01 16.01 1.6 17.61 17.61 17.61 0 0 28508 17.61 1150 20252 2
2018-01-14 16.01 16.01 -16.01 0 0 0 0 0 31663 17.61 0 0 0
2018-01-11 16.01 16.01 -16.01 0 0 0 0 0 26158 17.61 0 0 0
2018-01-10 16.01 16.01 1.6 17.61 17.61 17.61 0 0 52158 17.61 170 2994 1
2018-01-09 16.01 16.01 1.6 17.61 17.61 17.61 0 0 52828 17.61 174 3064 2
2018-01-08 16.01 16.01 1.6 17.61 17.61 17.61 0 0 55002 17.61 942 16588 2
2018-01-04 16.01 16.01 -16.01 0 0 0 0 0 52944 17.61 0 0 0
2018-01-03 16.01 16.01 -16.01 0 0 0 0 0 70944 17.61 0 0 0
2018-01-02 16.01 16.01 1.6 17.61 17.61 17.61 0 0 66941 17.61 1099 19353 2
2017-12-31 16.01 16.01 -16.01 0 0 0 0 0 3805 15.76 0 0 0
2017-12-28 15.77 16.01 0.24 16.01 16.19 15.75 1172 17.22 3805 15.76 4422 70775 3
2017-12-27 15.66 15.77 0.09 15.75 15.88 15.75 1272 17.12 4290 15.26 11994 189137 9
2017-12-26 15.66 15.66 1.46 17.12 17.12 17.12 272 17.12 6290 15.26 5 86 1
2017-12-25 15.66 15.66 -15.66 0 0 0 0 0 4800 15.26 0 0 0
2017-12-19 16.95 16.47 -0.5 16.45 16.58 15.37 11894 16.2 6588 15.63 3164 52102 5
2017-12-18 16.93 16.95 -0.03 16.9 17.9 16.9 15515 17.9 5000 15.3 3498 59295 5
2017-12-17 18.04 16.93 -1.14 16.9 17.01 16.9 12831 18 5000 16.25 23500 397815 8
2017-12-14 18.04 18.04 -18.04 0 0 0 800 18.3 0 0 0 0 0
2017-12-13 18.04 18.04 -18.04 0 0 0 6448 18.05 0 0 0 0 0
2017-12-12 17.95 18.04 -0.75 17.2 18.3 17.2 4698 18.3 0 0 2421 43685 5
2017-12-11 17.95 17.95 -17.95 0 0 0 4889 18.25 1509 17.67 0 0 0
2017-12-10 18.23 17.95 -0.23 18 18 17.91 3439 18.25 1509 17.67 2150 38600 4
2017-12-07 17.45 18.23 0.55 18 18.51 17.91 2578 18.4 2508 17.66 2136 38948 4
2017-12-06 19.11 19.39 0.34 19.45 19.45 19 2561 19.45 2250 18.51 861 16697 4
2017-12-05 19.31 19.11 0.14 19.45 19.45 19.05 3083 19.45 2806 19.03 597 11412 3
2017-12-04 19.44 19.31 -0.43 19.01 20.1 19.01 3381 19.95 2306 18.51 3328 64271 3
2017-12-03 19.24 19.44 0.26 19.5 19.5 18.7 1180 20.2 5250 18.51 32426 630395 15
2017-11-29 19.24 19.24 -19.24 0 0 0 28211 19.37 5250 18.51 0 0 0
2017-11-27 17.75 18.29 0.75 18.5 18.5 18 10494 18.5 18974 17.65 958 17519 4
2017-11-26 17.75 17.75 -17.75 0 0 0 8014 19.11 16782 17.26 0 0 0
2017-11-23 17.43 17.75 0.57 18 18 16.8 3565 19.14 16282 16.8 1500 26630 3
2017-11-22 17.43 17.43 -17.43 0 0 0 3735 18 6589 16.8 0 0 0
2017-11-21 16.6 17.43 1.29 17.89 17.89 16.8 2678 18 5370 16.26 11545 201270 19
2017-11-20 16.51 16.6 0.09 16.6 16.6 16.6 3730 17.4 5370 16.26 700 11620 1
2017-11-19 16.51 16.51 -16.51 0 0 0 3230 17.4 5370 16.26 0 0 0
2017-11-16 17.01 16.51 -0.51 16.5 16.55 16.5 5630 17.4 5870 16.26 8672 143150 11
2017-11-15 17.01 17.01 -17.01 0 0 0 4085 17.5 7850 16.32 0 0 0
2017-11-14 16.9 17.01 -0.4 16.5 17.66 16.27 3085 17.5 8887 16.21 11832 201306 10
2017-11-13 16.06 16.9 0.84 16.9 16.9 16.9 5750 17 4500 16 1084 18320 2
2017-11-12 16.46 16.06 -0.36 16.1 16.15 16.01 6054 16.9 2500 16 5000 80305 5
2017-11-09 16.46 16.46 -16.46 0 0 0 6000 17 2000 15.3 0 0 0
2017-11-08 16.17 16.46 0.49 16.66 16.66 16 37329 16.85 7100 15.95 9579 157697 17
2017-11-07 15.77 16.17 0.58 16.35 16.35 15.95 37689 16.35 6091 15.5 7100 114795 10
2017-11-06 15.64 15.77 -0.14 15.5 15.94 15.5 12227 15.94 5091 14.81 5200 81986 10
2017-11-05 15.38 15.64 0.37 15.75 15.75 15.5 8977 15.93 1991 14.51 5425 84843 9
2017-11-02 15.17 15.38 0.43 15.6 15.6 15 11027 15.74 3991 15 5409 83193 7
2017-11-01 15.18 15.17 -0.18 15 15.5 15 13477 15.5 5491 14.83 5200 78906 10
2017-10-31 14.93 15.18 0.57 15.5 15.5 14.83 6327 15.93 5191 14.51 11085 168294 16
2017-10-30 14.89 14.93 0.11 15 15 14.75 9956 15.05 12891 14.51 5000 74635 7
2017-10-29 14.99 14.89 -0.29 14.7 15.05 14.7 9840 15.05 13691 14.66 10175 151476 9
2017-10-26 15 14.99 0 15 15.1 14.8 10558 15.05 6691 14.76 15243 228417 33
2017-10-25 15.58 15.84 0.36 15.94 15.94 15.5 12061 15.94 14691 15.7 12471 197483 25
2017-10-24 15.71 15.58 -0.21 15.5 15.8 15.3 13655 15.88 16506 15.35 1642 25578 6
2017-10-23 15.61 15.71 0.09 15.7 15.85 15.7 12505 15.8 11660 15.1 5215 81953 12
2017-10-22 15.51 15.61 0.03 15.54 15.7 15.52 14005 15.77 8091 15.55 3742 58413 5
2017-10-19 15.43 15.51 0.07 15.5 15.51 15.5 11571 15.88 12899 15.5 10642 165021 14
2017-10-18 15.01 15.43 0.49 15.5 15.8 15 12302 15.79 12971 15.05 14011 216245 24
2017-10-17 14.94 15.01 0.06 15 15.05 15 13402 15.2 11657 15 7909 118698 12
2017-10-16 15.78 14.94 -0.96 14.82 15.03 14.77 17805 15.25 8962 15 4508 67338 9
2017-10-15 15.78 15.78 -15.78 0 0 0 17770 15.4 4762 15 0 0 0
2017-10-12 15.78 15.78 -15.78 0 0 0 15502 15.7 11262 15.05 0 0 0
2017-10-11 15.78 15.78 0 15.78 15.78 15.78 10702 15.83 11262 15.02 1500 23670 1
2017-10-10 15.46 15.78 0.39 15.85 15.85 15.75 9800 15.85 13679 14.75 1500 23670 4
2017-10-09 15.04 15.46 0.46 15.5 15.5 15.4 9452 15.79 13679 14.75 5976 92411 15
2017-10-02 15.27 15.05 -0.24 15.03 15.35 15.03 8860 15 6188 14.51 2351 35392 8
2017-10-01 15.06 15.27 0.02 15.08 15.45 15.08 6449 15.37 7188 15.03 2000 30544 6
2017-09-27 15.28 15.47 -0.01 15.27 15.5 15.26 6288 15.68 12938 15.25 4410 68227 14
2017-09-26 15.57 15.28 -0.12 15.45 15.6 15.16 7749 15.45 12438 15.1 10700 163502 11
2017-09-25 15.55 15.57 0.05 15.6 15.6 15.49 6239 15.68 13788 15.05 8050 125346 19
2017-09-24 15.48 15.55 0.02 15.5 15.6 15.5 6589 15.68 13288 15.03 1500 23320 4
2017-09-20 15.49 15.48 -0.18 15.31 15.68 15.31 6305 15.68 12988 15.03 880 13618 6
2017-09-19 15.04 15.49 0.64 15.68 15.68 15.1 8194 15.69 13188 15.15 12726 197167 27
2017-09-18 15.04 15.04 0.01 15.05 15.05 15.03 7195 15.45 13058 15.08 2484 37356 6
2017-09-17 14.56 15.04 0.49 15.05 15.2 14.75 5860 15.45 14038 14.65 4442 66790 9
2017-09-14 14.77 14.56 -0.12 14.65 14.65 14.55 5483 15.2 17338 14.55 1819 26485 3
2017-09-13 14.77 14.77 0.38 15.15 15.15 15.15 6183 15.2 21788 15 126 1909 1
2017-09-12 14.97 14.77 0.07 15.04 15.04 14.31 4850 15.2 14788 14.6 2674 39498 7
2017-09-11 15 14.97 0 15 15.2 14.13 4919 15.2 5788 14.13 812 12160 6
2017-09-10 14.81 15 0.25 15.06 15.19 14.98 4699 15.2 5875 14.13 17333 260051 25
2017-09-07 14.98 14.81 -0.22 14.76 15 14.75 6798 15 4675 14.1 9475 140366 26
2017-09-06 14.69 14.98 0.32 15.01 15.01 14.8 6984 15.05 7100 14.18 8900 133307 11
2017-09-05 14.97 14.69 -0.46 14.51 15.25 14.51 5600 15 4051 14.06 8700 127834 29
2017-08-30 15.53 14.97 -0.44 15.09 15.24 14.8 2250 15.25 3979 14.8 7316 109532 26
2017-08-29 15.16 15.53 0.34 15.5 15.69 15.44 2450 15.7 4916 15.01 420886 6534979 43
2017-08-28 14.61 15.16 0.81 15.42 15.42 14.8 1684 15.49 7000 14.1 125807 1907024 128
2017-08-27 13.88 14.61 1.21 15.09 15.2 13.98 1250 15.2 3077 13.35 95120 1389707 153
2017-08-24 13.01 13.88 0.99 14 14.01 13 1000 14.3 2083 13.35 48903 678649 112
2017-08-22 13.01 13.01 0.01 13.02 13.35 13.02 4250 13.93 1080 12.61 600 7944 2
2017-08-21 13.05 13.01 -0.05 13 13.39 13 3350 13.94 1330 12.62 3930 51140 10
2017-08-20 13.51 13.05 -0.51 13 13.51 13 8050 14 1080 12.61 21379 278951 28
2017-08-17 13.76 13.51 -0.26 13.5 13.52 13.5 12970 14 1890 13.51 2591 35006 6
2017-08-16 13.76 13.76 -0.34 13.42 13.56 13.42 12970 14 2820 13.3 700 9455 3
2017-08-13 13.86 13.53 -0.36 13.5 13.75 13.3 9684 13.75 1685 13.25 23378 316205 30
2017-08-10 13.85 13.86 -0.09 13.76 14 13.71 7470 14.3 5429 13.5 11741 162735 23
2017-08-09 13.7 13.85 0.35 14.05 14.05 13.37 7470 14.3 13118 13.5 43279 599538 67
2017-08-08 13.48 13.7 0.13 13.61 13.95 13.45 3250 13.98 11938 13.36 17006 232911 29
2017-08-07 13.37 13.48 -0.05 13.32 13.5 13.32 4194 13.65 6225 13.31 31075 419006 24
2017-08-06 13.16 13.37 0.34 13.5 13.65 13.04 38320 13.65 24962 13.51 26194 350294 32
2017-08-03 12.59 13.16 1.15 13.74 13.84 12.74 994 13.74 15224 12.61 95085 1251578 87
2017-08-02 12.6 12.59 0.01 12.61 12.74 12.5 18374 12.84 7050 12.5 3000 37782 8
2017-07-27 12.1 12.05 -0.05 12.05 12.07 12 9310 12.49 14450 12.05 9970 120116 19
2017-07-26 12.17 12.1 -0.12 12.05 12.16 12.04 14667 12.49 9050 11.86 18080 218686 32
2017-07-25 12.14 12.17 -0.03 12.11 12.22 12.05 13667 12.49 6000 11.85 13885 168920 18
2017-07-24 12.02 12.14 0.28 12.3 12.3 11.81 14167 12.48 6000 11.85 22896 278020 57
2017-07-17 11.8 12 0.2 12 12.14 11.8 12308 12.1 6750 11.55 41686 500230 28
2017-07-16 12.05 11.8 -0.27 11.78 11.85 11.78 10457 12.15 6750 11.77 2200 25971 7
2017-07-12 11.86 12.05 0.18 12.04 12.15 11.98 16327 12.11 1140 11.56 12945 156014 18
2017-07-11 12.03 11.86 -0.06 11.97 12.05 11.76 13157 12.15 1750 11.56 8300 98462 14
2017-07-10 12.09 12.03 -0.19 11.9 12.19 11.9 12557 12.15 1250 11.76 16900 203329 36
2017-07-09 12.09 12.09 0.04 12.13 12.15 12.05 13057 12.19 2250 11.76 6003 72565 6
2017-07-02 11 11 -0.01 10.99 11.07 10.98 15816 11.07 2767 10.58 7000 76997 18
2017-06-28 10.99 11 0.01 11 11 11 10369 11.4 2467 10.5 8227 90497 10
2017-06-22 11 10.99 -0.22 10.78 11 10.78 14559 11.4 2967 10.78 5314 58390 6
2017-06-21 10.98 11 0.02 11 11 11 17569 11.4 6217 10.65 2089 22979 3
2017-06-20 10.98 10.98 -10.98 0 0 0 16669 11.4 6217 10.65 0 0 0
2017-06-19 11 10.98 0 11 11 10.97 16669 11.4 3217 10.65 3500 38445 5
2017-06-18 10.97 11 0.03 11 11 10.98 18569 10.98 3917 10.65 4000 43980 6
2017-06-15 10.79 10.97 0.21 11 11 10.9 13228 11 3917 10.65 1908 20923 5
2017-06-14 10.98 10.79 0.02 11 11 10.6 12486 10.9 2517 10.62 4050 43716 11
2017-06-13 10.6 10.98 0.38 10.98 10.99 10.97 12608 10.97 2917 10.5 950 10435 6
2017-06-12 10.6 10.6 0 10.6 10.61 10.6 3725 10.99 2217 10.5 2000 21206 2
2017-06-11 10.83 10.6 -0.22 10.61 10.61 10.6 4225 10.99 2217 10.5 3375 35778 7
2017-06-08 10.73 10.83 0.12 10.85 10.85 10.7 6250 10.99 2417 10.5 5000 54151 6
2017-06-07 10.6 10.73 0.15 10.75 10.75 10.69 15225 10.85 2417 10.5 1900 20394 6
2017-06-06 10.51 10.6 0.05 10.56 10.79 10.56 13525 10.85 1967 10.5 3950 41864 3
2017-06-04 10.5 10.5 0 10.5 10.54 10.27 9085 11.4 3400 10.5 6272 65859 8
2017-06-01 10.5 10.5 0 10.5 10.5 10.5 5725 10.9 1890 10.27 5000 52501 3
2017-05-31 10.51 10.5 -0.01 10.5 10.88 10.5 6475 10.9 2400 10.13 10230 107447 11
2017-05-30 10.5 10.51 0.01 10.51 10.52 10.51 4350 10.98 9900 10.5 10384 109156 7
2017-05-28 10.69 10.45 -0.29 10.4 10.51 10.4 2000 11 4200 10.4 5000 52249 4
2017-05-25 10.49 10.69 0.46 10.95 10.95 10.65 1000 11 3200 10.11 2000 21374 2
2017-05-24 10.29 10.49 0.11 10.4 10.69 10.31 4975 10.82 3400 10.11 13072 137178 11
2017-05-22 11.12 10.46 -0.75 10.37 10.8 10.01 7476 10.85 0 0 17606 184205 29
2017-05-21 10.92 11.12 0.18 11.1 11.19 11.1 3675 11.54 10250 10.8 1325 14735 6
2017-05-18 10.5 10.92 0.4 10.9 11 10.79 3975 11.19 8173 10.68 24950 272447 34
2017-05-17 10.73 10.5 -0.23 10.5 10.89 10.4 3360 10.8 7023 10.37 23882 250764 28
2017-05-16 11.03 10.73 -0.39 10.64 10.9 10.62 4225 10.9 2138 10.01 19024 204069 38
2017-05-15 11.73 11.03 -0.87 10.86 11.49 10.83 10966 11.79 3000 10.8 12015 132521 36
2017-05-14 11.78 11.73 -0.28 11.5 12.9 11.5 15025 12.3 0 0 25574 300103 44
2017-05-11 11.99 11.78 -0.19 11.8 12 11.75 4636 12 3000 11.64 13100 154336 22
2017-05-10 12.07 11.99 -0.27 11.8 12.2 11.8 6492 12.49 7300 11.77 29492 353508 43
2017-05-04 11.65 12 0.5 12.15 12.15 11.82 3513 12.55 3800 11.72 13452 161423 28
2017-05-03 11.45 11.65 0.4 11.85 11.85 11.48 6386 11.85 4257 11.35 15050 175392 33
2017-05-02 11 11.45 0.5 11.5 11.5 11.35 6004 11.58 5007 11.15 4293 49154 9
2017-04-30 11.2 11 -0.2 11 11 11 2794 11.43 3507 10.95 6000 66000 7
2017-04-27 11.13 11.2 0.35 11.48 11.65 10.95 6810 11.49 3750 10.9 26205 293593 48
2017-04-26 10.93 11.13 0.49 11.42 11.42 10.9 9855 11.43 4650 11 9475 105493 24
2017-04-24 10.9 10.93 -0.09 10.81 11.1 10.81 11505 11.1 4341 10.77 14608 159693 20
2017-04-23 11.01 10.9 -0.21 10.8 11 10.8 11705 11.24 4341 10.77 8566 93383 20
2017-04-20 11.01 11.01 -0.21 10.8 11.07 10.8 10275 11.32 4341 10.63 10400 114483 18
2017-04-19 11.11 11.01 -0.11 11 11.1 10.8 10375 11.32 5240 10.63 18343 201888 24
2017-04-18 11.16 11.11 -0.16 11 11.25 11 10275 11.32 4400 10.72 11535 128118 25
2017-04-13 11.18 11.16 -0.18 11 11.39 11 6856 11.43 5640 10.92 10950 122159 25
2017-04-12 11.03 11.18 0.15 11.18 11.4 10.83 11385 11.4 6382 10.71 11394 127401 11
2017-04-11 10.89 11.03 0.11 11 11.43 10.6 9385 11.4 8682 10.86 13430 148118 29
2017-04-10 10.84 10.89 0.11 10.95 10.95 10.63 9285 11 8960 10.68 3207 34914 7
2017-04-09 11.02 10.84 -0.17 10.85 10.85 10.83 10610 11.29 6957 10.83 3490 37826 7
2017-04-06 10.93 11.02 -0.03 10.9 11.2 10.9 6000 11.29 9814 10.84 4000 44062 6
2017-04-05 11.24 10.93 -0.54 10.7 11.2 10.7 6800 11.5 7284 10.63 63168 690125 84
2017-04-04 11.75 11.24 -0.55 11.2 11.49 11.02 7500 11.78 6250 11 25500 286651 31
2017-04-03 11.93 11.75 -0.42 11.51 12 11.48 6006 11.8 8236 11.41 12729 149535 27
2017-04-02 11.69 11.93 0.31 12 12 11.5 4706 12.25 5955 11.35 11394 135922 23
2017-03-30 11.27 11.69 0 11.27 12 11.26 2419 11.94 3953 11.26 23701 277060 40
2017-03-29 11.57 11.27 -0.37 11.2 11.34 11.13 9026 11.8 5181 11.13 7291 82146 14
2017-03-28 11.82 11.57 -0.48 11.34 11.85 11.3 3931 12 3600 11.32 16646 192515 31
2017-03-27 12.42 11.82 -0.92 11.5 12.49 11.45 4956 12.47 1500 11.41 34723 410391 68
2017-03-26 11.42 12.42 1.14 12.56 12.56 11.01 0 0 12948 12.02 112740 1400113 119
2017-03-23 12.12 11.42 -0.64 11.48 12.11 11 6900 11.48 91 11.01 31916 364622 51
2017-03-22 11.12 12.12 0.54 11.66 12.23 11.12 0 0 90 11.12 167069 2024776 155
2017-03-21 9.54 10.11 0.95 10.49 10.49 10.05 0 0 11006 9.5 641312 6482642 51
2017-03-20 8.92 9.54 0.89 9.81 9.81 8.83 0 0 33328 9.81 95685 912668 72
2017-03-19 9.14 8.92 -0.29 8.85 9 8.85 9172 9.25 9422 8.85 29147 259986 23
2017-03-16 8.94 9.14 0 8.94 9.36 8.91 6549 9.25 12423 8.83 20484 187293 23
2017-03-12 8.56 8.71 0.16 8.72 8.72 8.6 23728 8.72 15261 8.65 8257 71926 6
2017-03-02 8.32 8.52 0.29 8.61 8.7 8.48 8645 8.77 2760 8.08 21880 186358 22
2017-03-01 8.31 8.32 0 8.31 8.4 8.26 8040 8.85 3160 8.05 13000 108118 9
2017-02-20 8.63 9.07 0.86 9.49 9.49 8.41 0 0 6400 8.58 51922 470680 53
2017-02-19 8.76 8.63 -0.24 8.52 8.89 8.52 6960 8.84 5624 8.41 22760 196411 29
2017-02-16 8.84 8.76 0.11 8.95 9.09 8.36 4360 9.29 5000 8.61 14867 130176 30
2017-02-15 9.55 8.84 -0.62 8.93 9.45 8.6 13391 9.54 0 0 15967 141170 29
2017-02-14 9.41 9.55 -0.41 9 10.35 9 10540 9.9 0 0 115111 1098863 95
2017-02-13 7.79 8.56 0.77 8.56 8.56 8.56 0 0 14643 8.56 12827 109799 12
2017-02-12 7.09 7.79 0.7 7.79 7.79 7.5 0 0 57750 7.79 82950 645827 21
2017-02-09 7.09 7.09 0.61 7.7 7.7 7.65 3550 7.5 7000 7.03 800 6138 2
2017-02-08 7.37 7.09 -0.37 7 7.3 7 8629 7.7 0 0 23000 163071 19
2017-02-07 7.2 7.37 0.25 7.45 7.46 7.21 8228 7.7 6050 7.2 4770 35166 9
2017-02-06 7.18 7.2 0 7.18 7.23 7.15 4828 7.45 5050 6.55 4148 29879 9
2017-02-05 7.07 7.18 0.23 7.3 7.3 7.1 5189 7.44 5050 6.55 4615 33117 6
2017-02-02 6.79 7.07 0.45 7.24 7.24 6.65 4891 7.23 7700 6.55 15751 111399 16
2017-02-01 6.86 6.79 -0.35 6.51 7 6.51 4825 7.09 7700 6.5 2418 16428 4
2017-01-31 6.8 6.86 0.2 7 7 6.75 4979 7.17 8205 6.57 3298 22611 7
2017-01-30 6.79 6.8 0.01 6.8 6.8 6.8 4979 6.99 7700 6.5 22028 149790 2
2017-01-29 6.79 6.79 -6.79 0 0 0 8394 6.98 7700 6.5 0 0 0
2017-01-26 6.58 6.79 0.22 6.8 6.86 6.65 8494 6.98 11800 6.5 35752 242721 22
2017-01-24 6.56 6.58 0.04 6.6 6.6 6.5 8904 6.86 10247 6.4 11000 72342 7
2017-01-23 6.42 6.56 0.18 6.6 6.6 6.5 4435 6.86 10897 6.4 16390 107451 13
2017-01-22 6.42 6.42 -6.42 0 0 0 4435 6.86 9797 6.4 0 0 0
2017-01-19 6.49 6.42 -0.17 6.32 6.51 6.32 3160 6.86 14297 6.4 9689 62230 13
2017-01-18 6.85 6.49 -0.3 6.55 6.7 6.42 11595 6.89 11400 6.51 9881 64121 11
2017-01-17 6.58 6.85 0.27 6.85 6.85 6.85 10850 6.89 33991 6.7 2000 13700 1
2017-01-16 6.58 6.58 0.37 6.95 6.95 6.55 6899 6.9 37879 6.66 1370 9241 4
2017-01-15 6.58 6.58 -6.58 0 0 0 4794 6.76 32749 6.5 0 0 0
2017-01-12 6.33 6.58 0.34 6.67 6.67 6.38 2066 6.76 14700 6.4 32528 214160 15
2017-01-11 6.33 6.33 -6.33 0 0 0 14366 6.6 14373 6.3 0 0 0
2017-01-10 6.33 6.33 0.03 6.36 6.36 6.36 14066 6.63 15473 6.36 276 1755 1
2017-01-09 6.33 6.33 -6.33 0 0 0 4342 6.6 14200 6.3 0 0 0
2017-01-08 6.35 6.33 0.03 6.38 6.59 6.3 10216 6.66 15700 6.3 17342 109743 12
2017-01-05 6.38 6.35 0.28 6.66 6.66 6.3 7433 6.67 8010 6.3 12760 81054 11
2016-12-26 6.32 6.24 -0.07 6.25 6.26 6.21 7820 6.63 2900 6.01 7671 47895 7
2016-12-25 6.32 6.32 -6.32 0 0 0 7320 6.64 5300 6.25 0 0 0
2016-12-22 6.52 6.32 -0.22 6.3 6.36 6.3 8947 6.64 3700 6.25 4300 27166 4
2016-12-21 6.52 6.52 -0.17 6.35 6.35 6.35 6463 6.64 6525 6.36 644 4089 1
2016-12-20 6.23 6.52 0.32 6.55 6.55 6.4 6100 6.64 7385 6.33 8000 52125 8
2016-12-19 6.23 6.23 -6.23 0 0 0 5258 6.45 5375 6.3 0 0 0
2016-12-18 6.23 6.23 0.08 6.31 6.31 6.31 4700 6.7 4975 6.11 700 4417 1
2016-12-15 6.23 6.23 0.27 6.5 6.5 6.5 1100 6.7 4225 6.21 600 3900 1
2016-12-14 6.52 6.23 -0.31 6.21 6.25 6.21 7763 6.57 4521 6.08 2800 17442 3
2016-12-12 6.33 6.52 0.17 6.5 6.57 6.29 5063 6.55 10658 6.5 13671 89193 10
2016-12-08 6.33 6.33 -0.07 6.26 6.26 6.25 6706 6.5 21108 6.27 660 4128 2
2016-12-07 6.33 6.33 -6.33 0 0 0 6206 6.49 21360 6.25 0 0 0
2016-12-06 6.41 6.33 -0.13 6.28 6.33 6.28 4921 6.49 9629 6.27 2360 14929 2
2016-12-05 6.49 6.41 -0.16 6.33 6.55 6.33 4994 6.7 9555 6.1 9860 63240 15
2016-12-04 6.41 6.49 -0.03 6.38 6.5 6.3 5049 6.45 34401 6.31 41411 268873 9
2016-12-01 6.41 6.41 -0.11 6.3 6.3 6.3 7296 6.3 27451 6.1 423 2665 2
2016-11-30 6.1 6.41 0.13 6.23 6.47 6.23 7071 6.45 17497 6.1 3635 23317 5
2016-11-29 6.19 6.1 -0.09 6.1 6.11 6.07 2800 6.59 18720 6.1 7700 46977 4
2016-11-28 6.14 6.19 0.16 6.3 6.3 6.05 2800 6.59 17290 6.03 34332 212361 29
2016-11-27 6.26 6.14 -0.13 6.13 6.17 6.1 3100 6.59 15290 6.01 12875 79089 12
2016-11-15 6.34 6.43 0.06 6.4 6.49 6.39 11565 6.48 30458 6.4 10150 65219 7
2016-11-14 6.34 6.34 -0.16 6.18 6.19 6.18 14283 6.25 20158 6.2 1200 7417 2
2016-11-13 6.4 6.34 -0.21 6.19 6.4 6.19 5278 6.45 11479 6.19 5787 36682 6
2016-11-10 6.21 6.4 0.19 6.4 6.4 6.39 500 6.6 1050 6 5500 35198 5
2016-10-05 6.35 6.35 0.25 6.6 6.6 6.5 2481 6.67 2871 6.54 1102 7213 3
2016-10-04 6.35 6.35 0.24 6.59 6.59 6.46 4981 6.6 2369 6.46 1395 9112 6
2016-10-03 6.35 6.35 0.11 6.46 6.59 6.41 5056 6.59 3469 6.46 903 5851 4
2016-09-29 6.35 6.35 0.1 6.45 6.45 6.41 6393 6.59 61 6.22 1305 8373 2
2016-09-26 6.41 6.41 0.04 6.45 6.45 6.35 7398 6.6 4386 6.33 1203 7659 2
2016-09-25 6.43 6.41 0.06 6.49 6.49 6.4 10946 6.59 1335 6.28 2200 14098 2
2016-09-22 6.43 6.43 -6.43 0 0 0 16426 6.5 1335 6.28 0 0 0
2016-09-21 6.43 6.43 -0.13 6.3 6.3 6.3 14946 6.57 4486 6.35 113 712 1
2016-09-20 6.42 6.43 0.06 6.48 6.54 6.34 16046 6.59 1635 6.28 2610 16773 4
2016-09-19 6.42 6.42 0.03 6.45 6.45 6.45 12898 6.6 1335 6.28 500 3225 1
2016-09-18 6.42 6.42 -0.14 6.28 6.3 6.28 9898 6.6 1436 6.46 1500 9440 3
2016-09-15 6.42 6.42