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 %

National Housing for Professional Syndicates

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 36.05 36.05 -7.04 29.01 29.01 29.01 6433 32.99 500 28.84 500 14505 1
2022-01-09 36.05 36.05 -36.05 0 0 0 11858 30.99 500 29 0 0 0
2022-01-05 36.05 36.05 -7.04 29.01 29.02 29.01 11233 33.9 497 29.01 33 958 2
2022-01-04 36.05 36.05 -36.05 0 0 0 10815 33.9 317 29.29 0 0 0
2022-01-03 36.05 36.05 -7.04 29.01 29.01 29.01 10815 33.9 474 29.29 60 1741 1
2022-01-02 36.05 36.05 -36.05 0 0 0 10783 35.89 515 29 0 0 0
2021-12-30 36.05 36.05 -36.05 0 0 0 12023 35 500 29.03 0 0 0
2021-12-29 36.05 36.05 -7.05 29 29 29 12032 35.85 277 29.03 335 9715 1
2021-12-28 0 36.05 0 0 0 0 11963 35.89 10 28.87 0 0 0
2021-12-27 36.05 36.05 -36.05 0 0 0 11963 35.89 10 28.87 0 0 0
2021-12-26 0 36.05 0 0 0 0 11335 35.89 10 28.87 0 0 0
2021-12-23 36.05 36.05 -36.05 0 0 0 11404 35.85 37 28.87 0 0 0
2021-12-22 36.05 36.05 -7.21 28.84 28.84 28.84 11845 30.8 52 28.85 400 11536 2
2021-12-21 36.05 36.05 -36.05 0 0 0 11805 35.89 37 29 0 0 0
2021-12-20 36.05 36.05 -36.05 0 0 0 11874 29 37 29 0 0 0
2021-12-19 36.05 36.05 -5.05 31 36 28.84 12340 31 2425 29.1 900 27016 9
2021-12-16 36.05 36.05 -36.05 0 0 0 14625 30.99 0 0 0 0 0
2021-12-15 36.05 36.05 -7.2 28.85 28.85 28.85 14825 29.5 5 28.85 250 7213 1
2021-12-14 36.05 36.05 -36.05 0 0 0 13226 30.99 0 0 0 0 0
2021-12-13 0 36.05 0 0 0 0 12826 30.99 0 0 0 0 0
2021-12-12 36.05 36.05 -36.05 0 0 0 12803 31 0 0 0 0 0
2021-12-09 36.05 36.05 -7.05 29 29 29 16456 31 6 29 200 5800 1
2021-12-08 36.05 36.05 -36.05 0 0 0 15269 31 205 29 0 0 0
2021-12-07 36.05 36.05 -7.05 29 29 29 14907 31 205 29 45 1305 1
2021-12-06 36.05 36.05 -7.05 29 29 29 12574 31 250 29 14 406 1
2021-12-05 36.05 36.05 -7.05 29 29.99 29 13683 29.99 0 0 795 23587 4
2021-12-02 0 36.05 0 0 0 0 12683 29.3 0 0 0 0 0
2021-12-01 36.05 36.05 -36.05 0 0 0 12683 29.3 0 0 0 0 0
2021-11-30 36.05 36.05 -7.21 28.84 28.84 28.84 15665 29.29 0 0 950 27398 3
2021-11-29 36.05 36.05 -7.21 28.84 28.84 28.84 16165 28.84 1050 28.84 200 5768 1
2021-11-28 36.05 36.05 -7.21 28.84 28.84 28.84 15365 29.9 261 28.84 739 21313 2
2021-11-25 36.05 36.05 -7.21 28.84 28.84 28.84 15603 28.84 0 0 1200 34608 2
2021-11-24 36.05 36.05 -36.05 0 0 0 15203 29.96 0 0 0 0 0
2021-11-23 36.05 36.05 -7.21 28.84 29.5 28.84 13505 28.84 0 0 2700 78528 4
2021-11-22 36.05 36.05 -36.05 0 0 0 15287 30 0 0 0 0 0
2021-11-21 36.05 36.05 -36.05 0 0 0 16617 29.89 0 0 0 0 0
2021-11-18 36.05 36.05 -6.05 30 30 30 15646 30.99 0 0 200 6000 1
2021-11-17 36.05 36.05 -36.05 0 0 0 13856 32.97 0 0 0 0 0
2021-11-16 36.05 36.05 -36.05 0 0 0 12147 32.88 0 0 0 0 0
2021-11-15 36.05 36.05 -7.05 29 30 29 12665 31 0 0 997 29198 5
2021-11-14 36.05 36.05 -36.05 0 0 0 11332 32.99 0 0 0 0 0
2021-11-11 36.05 36.05 -36.05 0 0 0 16451 32.99 0 0 0 0 0
2021-11-10 0 36.05 0 0 0 0 16351 33 0 0 0 0 0
2021-11-09 36.05 36.05 -36.05 0 0 0 17941 33 0 0 0 0 0
2021-11-08 36.05 36.05 -36.05 0 0 0 17941 33 0 0 0 0 0
2021-11-07 36.05 36.05 -36.05 0 0 0 15059 34.98 0 0 0 0 0
2021-11-04 36.05 36.05 -36.05 0 0 0 12429 33 0 0 0 0 0
2021-11-03 36.05 36.05 -36.05 0 0 0 12437 33 0 0 0 0 0
2021-11-02 36.05 36.05 -36.05 0 0 0 12690 33 0 0 0 0 0
2021-11-01 36.05 36.05 -36.05 0 0 0 12658 33 0 0 0 0 0
2021-10-31 36.05 36.05 -36.05 0 0 0 13796 33 0 0 0 0 0
2021-10-28 36.05 36.05 -36.05 0 0 0 13291 35.54 0 0 0 0 0
2021-10-27 36.05 36.05 -36.05 0 0 0 11241 33 0 0 0 0 0
2021-10-26 36.05 36.05 -36.05 0 0 0 10163 35.34 0 0 0 0 0
2021-10-25 36.05 36.05 -7.21 28.84 28.84 28.84 9063 34.84 1000 28.84 2931 84530 4
2021-10-24 36.05 36.05 -36.05 0 0 0 6283 35.54 0 0 0 0 0
2021-10-20 36.05 36.05 -36.05 0 0 0 6533 35.54 0 0 0 0 0
2021-10-19 36.05 36.05 -36.05 0 0 0 5236 35.54 0 0 0 0 0
2021-10-18 36.05 36.05 -36.05 0 0 0 5236 35.54 0 0 0 0 0
2021-10-17 36.05 36.05 -36.05 0 0 0 4986 35.43 0 0 0 0 0
2021-10-14 36.05 36.05 -36.05 0 0 0 4802 35.43 0 0 0 0 0
2021-10-13 36.05 36.05 -36.05 0 0 0 4422 35.43 0 0 0 0 0
2021-10-12 36.05 36.05 -36.05 0 0 0 2793 35.44 0 0 0 0 0
2021-10-11 36.05 36.05 -36.05 0 0 0 3787 35.49 0 0 0 0 0
2021-10-10 36.05 36.05 -36.05 0 0 0 3768 35.54 4 30 0 0 0
2021-10-06 36.05 36.05 -7.2 28.85 28.85 28.85 5948 34.98 327 28.85 300 8655 1
2021-10-05 36.05 36.05 -36.05 0 0 0 1979 34.99 577 28.85 0 0 0
2021-10-04 36.05 36.05 -36.05 0 0 0 4473 34.99 500 28.85 0 0 0
2021-10-03 36.05 36.05 -6.04 30.01 30.1 30.01 5119 35 500 28.85 805 24185 3
2021-09-30 36.05 36.05 -7.21 28.84 28.84 28.84 10267 35.54 5 28.84 5 144 1
2021-09-29 36.05 36.05 -36.05 0 0 0 10267 35.54 510 29 0 0 0
2021-09-28 36.05 36.05 -36.05 0 0 0 10198 35.35 10 28.84 0 0 0
2021-09-27 36.05 36.05 -36.05 0 0 0 6435 35.35 10 28.84 0 0 0
2021-09-26 36.05 36.05 -36.05 0 0 0 6185 35.35 10 28.84 0 0 0
2021-09-23 36.05 36.05 -36.05 0 0 0 8927 35.35 10 28.84 0 0 0
2021-09-22 36.05 36.05 -36.05 0 0 0 8427 35.35 10 28.84 0 0 0
2021-09-21 36.05 36.05 -36.05 0 0 0 8257 34.99 0 0 0 0 0
2021-09-20 36.05 36.05 -36.05 0 0 0 8057 35.72 0 0 0 0 0
2021-09-19 36.05 36.05 -36.05 0 0 0 7007 35.25 0 0 0 0 0
2021-09-16 36.05 36.05 -36.05 0 0 0 11989 34.99 10 28.84 0 0 0
2021-09-15 36.05 36.05 -36.05 0 0 0 12737 35 0 0 0 0 0
2021-09-14 36.05 36.05 -36.05 0 0 0 12155 35.73 10 28.84 0 0 0
2021-09-13 0 36.05 0 0 0 0 8961 35.73 0 0 0 0 0
2021-09-12 36.05 36.05 -36.05 0 0 0 8961 35.49 1000 28.84 0 0 0
2021-09-09 36.05 36.05 -36.05 0 0 0 10740 35.35 0 0 0 0 0
2021-09-08 36.05 36.05 -36.05 0 0 0 10293 35.35 0 0 0 0 0
2021-09-07 36.05 36.05 -36.05 0 0 0 12376 35.75 559 29 0 0 0
2021-09-06 36.05 36.05 -3.55 32.5 32.51 32.5 8655 32.5 0 0 295 9588 4
2021-09-05 36.05 36.05 -36.05 0 0 0 11987 36.32 19 32.5 0 0 0
2021-09-02 36.05 36.05 0.17 36.22 36.22 35.99 12241 36.22 45 32.51 173 6262 2
2021-09-01 36.05 36.05 -36.05 0 0 0 12562 36.22 26 32.45 0 0 0
2021-08-31 36.05 36.05 0.74 36.79 36.79 36.79 13373 36.78 594 33.01 300 11037 1
2021-08-30 36.05 36.05 -36.05 0 0 0 12091 36.79 320 32.85 0 0 0
2021-08-29 36.05 36.05 -36.05 0 0 0 10831 36.81 190 32.87 0 0 0
2021-08-26 36.05 36.05 -36.05 0 0 0 13717 36.85 270 32.8 0 0 0
2021-08-25 36.05 36.05 0.85 36.9 36.9 35.99 13744 36 0 0 750 27631 6
2021-08-24 36.05 36.05 -36.05 0 0 0 16677 35.99 6 32.45 0 0 0
2021-08-23 36.05 36.05 -3.6 32.45 32.6 32.45 14337 36 81 32.5 28 910 4
2021-08-22 36.05 36.05 -3.48 32.57 32.58 32.57 12639 36.05 90 32.57 69 2248 2
2021-08-19 36.05 36.05 0.75 36.8 36.8 36.8 11479 36.87 440 32.5 4 147 1
2021-08-18 36.05 36.05 0.81 36.86 36.86 32.5 8918 36.8 462 32.6 45 1494 3
2021-08-17 36.05 36.05 -3.55 32.5 36.87 32.5 13628 36 1049 33 303 9864 5
2021-08-16 36.05 36.05 -3.6 32.45 32.45 32.45 16112 34.9 1202 32.47 700 22715 1
2021-08-15 36.05 36.05 -36.05 0 0 0 13703 36.85 4200 33.3 0 0 0
2021-08-11 33.9 36.05 3 36.9 36.99 33.9 8629 36.87 9806 33.11 6072 218874 19
2021-08-10 33.9 33.9 1.83 35.73 35.74 35.73 7798 34.98 3600 31.2 18 643 4
2021-08-09 32.79 33.9 2.95 35.74 35.78 30.41 8772 35.74 11320 33 8433 285873 30
2021-08-08 32.79 32.79 -2.27 30.52 30.52 30.01 8880 31 1470 30.52 1200 36089 2
2021-08-05 32.79 32.79 -32.79 0 0 0 11092 31.99 950 30 0 0 0
2021-08-04 32.79 32.79 -0.8 31.99 31.99 31.99 9138 32.99 950 30 8 256 1
2021-08-03 32.79 32.79 -32.79 0 0 0 8339 31.99 3300 30.25 0 0 0
2021-08-02 32.79 32.79 -2.69 30.1 31.99 30.1 6789 32.99 5240 30.22 540 17199 2
2021-08-01 32.79 32.79 -1.79 31 35.77 31 4453 34.95 5575 31 740 23488 4
2021-07-29 32.79 32.79 -32.79 0 0 0 9051 32.5 775 30.02 0 0 0
2021-07-28 32.79 32.79 -32.79 0 0 0 7751 34.46 903 30.02 0 0 0
2021-07-27 32.79 32.79 -1.79 31 31 31 9600 34.69 1336 31 514 15934 4
2021-07-26 32.79 32.79 -0.29 32.5 34.79 32.5 8812 34.74 808 30 44 1439 2
2021-07-25 32.79 32.79 3 35.79 35.79 29.56 9656 35 3559 31.01 300 9310 5
2021-07-18 32.79 32.79 -0.82 31.97 31.97 31.97 10121 31.9 83 29.52 20 639 1
2021-07-15 32.79 32.79 -32.79 0 0 0 11215 31.97 81 30 0 0 0
2021-07-14 32.79 32.79 -3.19 29.6 29.6 29.6 9965 31.96 105 29.62 177 5239 2
2021-07-13 32.79 32.79 -2.79 30 30 29.55 7531 31.97 846 29.6 1329 39356 7
2021-07-12 32.79 32.79 -3.24 29.55 29.55 29.53 8458 31.98 1039 29.55 406 11996 2
2021-07-11 32.79 32.79 -32.79 0 0 0 8155 31.98 66 29.53 0 0 0
2021-07-08 32.79 32.79 -3.25 29.54 29.54 29.53 8970 31.98 100 29.53 1010 29835 2
2021-07-07 32.79 32.79 -32.79 0 0 0 12606 31.98 389 29.55 0 0 0
2021-07-06 32.79 32.79 -3.27 29.52 31.99 29.52 10012 31.98 21 29.52 655 19471 4
2021-07-05 32.79 32.79 -3.26 29.53 29.53 29.52 9701 31.89 0 0 960 28346 3
2021-07-04 32.79 32.79 -0.8 31.99 31.99 31.99 12463 31.99 0 0 15 480 1
2021-06-30 32.79 32.79 -0.82 31.97 31.97 31.97 11852 31.97 0 0 4 128 1
2021-06-29 32.79 32.79 -32.79 0 0 0 11133 31.98 137 29.52 0 0 0
2021-06-28 32.79 32.79 -32.79 0 0 0 11135 31.99 0 0 0 0 0
2021-06-27 32.79 32.79 -32.79 0 0 0 10985 32 0 0 0 0 0
2021-06-24 32.79 32.79 -3.27 29.52 29.52 29.52 10535 32.29 818 29.52 219 6465 2
2021-06-23 32.79 32.79 -32.79 0 0 0 10533 32.3 0 0 0 0 0
2021-06-22 32.79 32.79 -3.27 29.52 29.7 29.52 10476 32.45 299 29.54 1300 38426 6
2021-06-21 32.79 32.79 -3.19 29.6 32.34 29.52 10480 32.32 1035 29.61 915 27703 5
2021-06-20 32.79 32.79 -32.79 0 0 0 11011 31 0 0 0 0 0
2021-06-17 32.79 32.79 -3.27 29.52 29.52 29.52 5971 30 0 0 500 14760 1
2021-06-16 32.79 32.79 -2.79 30 30 30 7031 32.3 0 0 49 1470 1
2021-06-15 32.79 32.79 -32.79 0 0 0 8991 31.79 49 30 0 0 0
2021-06-14 32.79 32.79 -32.79 0 0 0 7836 31.79 0 0 0 0 0
2021-06-13 32.79 32.79 -2.79 30 30 30 7806 32.32 250 30 203 6090 1
2021-06-10 32.79 32.79 -32.79 0 0 0 6806 32.32 146 29.55 0 0 0
2021-06-09 32.79 32.79 -3.14 29.65 29.65 29.65 9546 32.39 1230 29.66 204 6049 2
2021-06-08 32.79 32.79 -32.79 0 0 0 7650 32 0 0 0 0 0
2021-06-07 32.79 32.79 -32.79 0 0 0 8212 32.39 150 29.52 0 0 0
2021-06-06 32.79 32.79 -2.73 30.06 30.06 30.06 8310 32.49 0 0 100 3006 2
2021-06-03 32.79 32.79 -32.79 0 0 0 11279 32.5 32 30.06 0 0 0
2021-06-02 32.79 32.79 -0.18 32.61 32.61 30.06 9971 32.69 31 30.06 174 5485 2
2021-06-01 32.79 32.79 -32.79 0 0 0 5290 32.78 105 30.06 0 0 0
2021-05-31 32.79 32.79 -2.78 30.01 32.89 30.01 5989 32.7 305 30.06 976 29387 4
2021-05-30 32.79 32.79 -2.78 30.01 32.99 30 8876 32.89 780 30.01 213 6402 4
2021-05-27 32.79 32.79 -2.79 30 32.29 30 5193 32.29 209 30 211 6788 2
2021-05-26 32.79 32.79 -32.79 0 0 0 5712 32.2 0 0 0 0 0
2021-05-25 32.79 32.79 -0.59 32.2 32.2 32.2 4462 32.2 1050 29.65 200 6440 1
2021-05-24 32.79 32.79 -3.04 29.75 29.75 29.75 7077 32.29 5 29.75 795 23652 4
2021-05-23 32.79 32.79 -0.3 32.49 32.49 32.49 8343 32.39 1277 30.27 74 2404 1
2021-05-20 32.79 32.79 -0.29 32.5 32.5 32.5 7143 32.47 722 30.6 224 7280 1
2021-05-19 32.79 32.79 -0.79 32 32 31.1 6630 32 1254 31 758 24083 3
2021-05-18 32.79 32.79 -1.69 31.1 31.1 31.1 6803 31.1 1196 30.9 493 15332 2
2021-05-17 32.79 32.79 -1.89 30.9 30.9 30.9 7818 32.69 585 30.5 500 15450 1
2021-05-11 32.79 32.79 -32.79 0 0 0 6756 32.94 688 30.25 0 0 0
2021-05-10 32.79 32.79 0.2 32.99 32.99 29.52 8730 32.98 2122 30.01 1289 40241 7
2021-05-09 32.79 32.79 -2.49 30.3 30.3 30.25 6997 32 461 30.25 505 15301 2
2021-05-06 32.79 32.79 -2.69 30.1 32 30.1 5679 32.85 1466 30.25 143 4444 3
2021-05-05 32.79 32.79 0 32.79 32.79 30.06 8694 32.79 2953 30.07 250 7922 4
2021-05-04 32.79 32.79 -0.79 32 33 32 4702 32.94 2230 32 1250 41000 2
2021-04-28 32.79 32.79 0.21 33 36.06 32.79 5653 32.99 4459 30.99 2535 88245 17
2021-04-27 29.81 32.79 2.98 32.79 32.79 32.64 0 0 4695 32.79 4236 138897 15
2021-04-26 27.1 29.81 2.71 29.81 29.81 29.81 0 0 3226 29.81 4210 125500 1
2021-04-25 27.1 27.1 2.71 29.81 29.81 29.7 0 0 9407 29.81 1225 36501 6
2021-04-22 27.1 27.1 2.7 29.8 29.8 25.99 1665 29.79 4195 27.02 1126 33090 5
2021-04-21 27.1 27.1 -2.1 25 25 25 3780 27 1768 25 1725 43125 5
2021-04-20 0 27.1 0 0 0 0 1720 27 0 0 0 0 0
2021-04-19 27.1 27.1 -27.1 0 0 0 7169 27 0 0 0 0 0
2021-04-18 0 27.1 0 0 0 0 1720 27 0 0 0 0 0
2021-04-15 27.1 27.1 -27.1 0 0 0 3752 25.99 0 0 0 0 0
2021-04-14 27.1 27.1 -27.1 0 0 0 2763 26.26 0 0 0 0 0
2021-04-13 27.1 27.1 -27.1 0 0 0 2680 27 0 0 0 0 0
2021-04-12 27.1 27.1 -2.49 24.61 24.7 24.39 220 27 0 0 2320 56835 4
2021-04-11 27.1 27.1 -27.1 0 0 0 263 27 0 0 0 0 0
2021-04-08 27.1 27.1 -27.1 0 0 0 413 27 0 0 0 0 0
2021-04-07 27.1 27.1 -27.1 0 0 0 413 27 0 0 0 0 0
2021-04-06 27.1 27.1 -2.6 24.5 24.5 24.5 413 27 0 0 16 392 1
2021-04-05 27.1 27.1 -27.1 0 0 0 358 27 0 0 0 0 0
2021-04-04 27.1 27.1 -2.71 24.39 24.4 24.39 376 27 0 0 362 8832 4
2021-04-01 27.1 27.1 -0.1 27 27 27 431 27 0 0 10 270 1
2021-03-31 27.1 27.1 -27.1 0 0 0 366 28.53 500 25 0 0 0
2021-03-30 27.1 27.1 -27.1 0 0 0 398 28.53 0 0 0 0 0
2021-03-29 27.1 27.1 -27.1 0 0 0 398 28 0 0 0 0 0
2021-03-28 27.1 27.1 0.89 27.99 27.99 27.99 398 28 800 24.85 300 8397 1
2021-03-25 27.1 27.1 -27.1 0 0 0 298 28 0 0 0 0 0
2021-03-24 27.1 27.1 -2.2 24.9 25.1 24.62 298 28 0 0 2000 49640 3
2021-03-23 27.1 27.1 -2.71 24.39 24.4 24.39 348 28 0 0 2100 51220 4
2021-03-22 27.1 27.1 -27.1 0 0 0 548 26 0 0 0 0 0
2021-03-21 27.1 27.1 -27.1 0 0 0 548 26 0 0 0 0 0
2021-03-18 0 27.1 0 0 0 0 530 28 0 0 0 0 0
2021-03-17 27.1 27.1 -27.1 0 0 0 487 28.5 0 0 0 0 0
2021-03-16 27.1 27.1 -27.1 0 0 0 287 28.54 0 0 0 0 0
2021-03-15 27.1 27.1 -2.7 24.4 24.4 24.4 287 28.54 0 0 50 1220 1
2021-03-14 27.1 27.1 -27.1 0 0 0 287 28.54 0 0 0 0 0
2021-03-11 27.1 27.1 0.15 27.25 27.25 27.25 155 28.55 0 0 250 6813 1
2021-03-10 27.1 27.1 -27.1 0 0 0 155 28.55 0 0 0 0 0
2021-03-09 27.1 27.1 -27.1 0 0 0 100 28.9 700 24.55 0 0 0
2021-03-08 27.1 27.1 -27.1 0 0 0 100 28.9 0 0 0 0 0
2021-03-07 27.1 27.1 -27.1 0 0 0 0 0 0 0 0 0 0
2021-03-04 27.1 27.1 -2.6 24.5 24.5 24.5 0 0 0 0 100 2450 1
2021-03-03 30.05 27.1 -3 27.05 27.5 27.05 2500 30.69 0 0 4220 114368 7
2021-03-02 30.05 30.05 -2.85 27.2 29.9 27.2 2500 30.69 0 0 1755 47865 7
2021-03-01 30.05 30.05 0.6 30.65 30.65 27.05 2521 30 760 27.26 2100 57878 6
2021-02-28 30.05 30.05 -30.05 0 0 0 2500 30.65 0 0 0 0 0
2021-02-25 30.05 30.05 -2.92 27.13 28.01 27.13 2500 30.65 0 0 1000 27408 5
2021-02-24 30.05 30.05 -2.94 27.11 27.11 27.11 2500 30.65 0 0 61 1654 1
2021-02-23 30.05 30.05 -1.05 29 29 29 2400 30.69 0 0 255 7395 1
2021-02-22 29.83 30.05 0.17 30 30.5 30 2400 30.69 0 0 8889 267120 17
2021-02-21 28.67 29.83 1.33 30 30.88 28.5 400 30.69 0 0 11044 329417 23
2021-02-18 28.52 28.67 0.48 29 29 25.72 350 30.89 0 0 5185 148657 14
2021-02-17 28.52 28.52 0.47 28.99 28.99 28.99 2350 28.98 0 0 15 435 1
2021-02-16 28.52 28.52 -28.52 0 0 0 1600 29.1 250 26.52 0 0 0
2021-02-15 29.4 28.52 -2.29 27.11 30 27.1 4200 29.99 250 26.52 9262 264149 23
2021-02-14 28.96 29.4 0.04 29 29.9 29 1600 31 750 27.1 6242 183486 15
2021-02-11 27.61 28.96 1.39 29 29 27 180 30.3 0 0 3467 100398 8
2021-02-10 27.61 27.61 -0.61 27 27 25.1 180 30.3 32 27 843 22109 2
2021-02-09 27.61 27.61 -27.61 0 0 0 0 0 500 25 0 0 0
2021-02-08 27.61 27.61 -27.61 0 0 0 0 0 0 0 0 0 0
2021-02-07 25.12 27.61 2.51 27.63 27.63 27.5 0 0 0 0 3680 101591 7
2021-02-04 25.12 25.12 -0.12 25 25.26 25 100 27.62 0 0 631 15905 2
2021-02-03 25.12 25.12 2.38 27.5 27.5 25.5 100 27.62 0 0 3300 87648 6
2021-02-02 25.12 25.12 -25.12 0 0 0 716 27.49 0 0 0 0 0
2021-02-01 25.12 25.12 -0.12 25 26 25 716 27.49 169 25 485 12130 2
2021-01-31 25.12 25.12 0.88 26 26 26 716 27.49 485 26 7 182 1
2021-01-27 25.12 25.12 -25.12 0 0 0 716 27.49 580 25 0 0 0
2021-01-26 25.12 25.12 -25.12 0 0 0 387 27.5 600 25 0 0 0
2021-01-25 25.12 25.12 -25.12 0 0 0 387 27.5 600 25 0 0 0
2021-01-24 25.12 25.12 -25.12 0 0 0 387 27.5 600 25 0 0 0
2021-01-21 25.12 25.12 -25.12 0 0 0 387 27.5 600 24.65 0 0 0
2021-01-20 25.12 25.12 -25.12 0 0 0 716 27.48 700 24.61 0 0 0
2021-01-19 25.12 25.12 -25.12 0 0 0 387 27.5 100 24.61 0 0 0
2021-01-18 25.12 25.12 -0.01 25.11 25.12 25.11 387 27.5 100 24.61 434 10899 2
2021-01-17 25.12 25.12 -25.12 0 0 0 287 27.5 700 24.6 0 0 0
2021-01-14 25.12 25.12 -25.12 0 0 0 287 27.5 0 0 0 0 0
2021-01-13 25.12 25.12 -25.12 0 0 0 287 27.5 0 0 0 0 0
2021-01-12 25.12 25.12 -25.12 0 0 0 287 27.5 0 0 0 0 0
2021-01-11 25.12 25.12 2.51 27.63 27.63 27.63 0 0 0 0 500 13815 1
2021-01-10 25.12 25.12 -25.12 0 0 0 500 27.63 0 0 0 0 0
2021-01-06 25.12 25.12 1.77 26.89 26.89 26.89 0 0 0 0 434 11670 1
2021-01-05 27.11 25.12 -0.11 27 27 25 2534 27.49 0 0 4000 100490 9
2021-01-04 27.11 27.11 -27.11 0 0 0 2564 26.99 0 0 0 0 0
2021-01-03 27.11 27.11 -2.61 24.5 24.5 24.5 2564 26.89 223 24.75 200 4900 1
2020-12-31 27.11 27.11 -27.11 0 0 0 2564 28.99 0 0 0 0 0
2020-12-30 27.11 27.11 -27.11 0 0 0 2564 27.95 500 24.4 0 0 0
2020-12-29 27.11 27.11 1.78 28.89 28.89 28.89 2464 28.89 500 24.4 1 29 1
2020-12-28 27.11 27.11 -27.11 0 0 0 2435 29.7 500 24.4 0 0 0
2020-12-27 27.11 27.11 -27.11 0 0 0 2435 28.98 500 24.4 0 0 0
2020-12-24 27.11 27.11 -27.11 0 0 0 2435 29.8 500 24.4 0 0 0
2020-12-23 27.11 27.11 -27.11 0 0 0 2435 27.98 500 24.4 0 0 0
2020-12-22 27.11 27.11 -2.71 24.4 24.4 24.4 2450 26.98 0 0 15 366 1
2020-12-21 30.04 27.11 -2.94 27.1 27.2 27.1 33565 27.08 0 0 4340 117652 11
2020-12-20 30.04 30.04 -30.04 0 0 0 33485 28.6 1910 27.1 0 0 0
2020-12-17 30.04 30.04 -30.04 0 0 0 33185 28.79 1910 27.1 0 0 0
2020-12-16 30.04 30.04 -30.04 0 0 0 33485 28.79 1910 27.1 0 0 0
2020-12-15 30.04 30.04 -30.04 0 0 0 33485 28.87 1910 27.1 0 0 0
2020-12-14 30.04 30.04 -2.04 28 28 28 31185 28.99 1910 27.1 380 10640 1
2020-12-13 30.04 30.04 -2.84 27.2 27.2 27.2 31485 29.14 1910 27.1 350 9520 1
2020-12-10 30.04 30.04 -2.84 27.2 27.2 27.2 31185 29.49 1910 27.1 170 4624 1
2020-12-09 30.04 30.04 -2.94 27.1 27.25 27.1 31485 29.69 1910 27.1 700 19059 3
2020-12-08 30.04 30.04 -2.82 27.22 27.31 27.1 31185 29.84 1940 27.1 950 25903 5
2020-12-07 30.04 30.04 -2.84 27.2 27.2 27.2 30785 29.84 2000 27.1 199 5413 1
2020-12-06 30.04 30.04 -2.44 27.6 27.65 27.6 30785 29.94 2000 27.1 600 16584 2
2020-12-03 30.04 30.04 -30.04 0 0 0 30785 29.97 2000 27.1 0 0 0
2020-12-02 30.04 30.04 -30.04 0 0 0 31085 29.97 1000 27.1 0 0 0
2020-12-01 30.04 30.04 -0.07 29.97 29.97 27.95 30520 30 1000 27.1 100 2805 2
2020-11-30 30.04 30.04 -30.04 0 0 0 30250 32.9 1000 27.1 0 0 0
2020-11-29 30.22 30.04 -0.22 30 33.24 30 30500 32.9 0 0 5064 152110 12
2020-11-26 30.22 30.22 1.78 32 32 30 41 32 0 0 3140 96668 14
2020-11-25 30.23 30.22 -0.08 30.15 30.89 30 300 33.24 0 0 4750 143558 14
2020-11-24 30.76 30.23 -0.6 30.16 31.5 30 0 0 0 0 8217 248396 29
2020-11-23 32.09 30.76 -0.39 31.7 32.99 29.32 533 31.9 0 0 10948 336769 32
2020-11-22 29.18 32.09 2.91 32.09 32.09 32.09 0 0 10201 32.09 6200 198958 7
2020-11-19 26.53 29.18 2.65 29.18 29.18 29.18 0 0 4553 29.18 20472 597373 8
2020-11-18 24.12 26.53 2.41 26.53 26.53 26.53 0 0 4070 26.53 17852 473613 23
2020-11-17 24.12 24.12 1.61 25.73 25.73 24.02 174 26 1910 24.11 647 16090 6
2020-11-16 24.12 24.12 -0.12 24 24 24 659 26 1610 24 100 2400 1
2020-11-15 26.17 24.12 -1.17 25 25 24 13782 25.73 0 0 2277 54923 13
2020-11-12 26.25 26.17 -0.28 25.97 26.73 25.97 13395 27 450 24 1930 50514 6
2020-11-11 26.25 26.25 -26.25 0 0 0 13970 26.98 450 24 0 0 0
2020-11-10 26.25 26.25 -26.25 0 0 0 14220 26.93 450 23.7 0 0 0
2020-11-09 26.25 26.25 -26.25 0 0 0 13485 26.98 450 23.7 0 0 0
2020-11-08 26.25 26.25 -26.25 0 0 0 13660 27 0 0 0 0 0
2020-11-05 26.25 26.25 0.48 26.73 26.73 26.73 13660 27 0 0 250 6683 1
2020-11-04 26.25 26.25 -26.25 0 0 0 13910 26.93 0 0 0 0 0
2020-11-03 26.25 26.25 -26.25 0 0 0 13910 26.93 0 0 0 0 0
2020-11-02 26.25 26.25 -26.25 0 0 0 13910 26.93 0 0 0 0 0
2020-11-01 26.25 26.25 0.6 26.85 26.85 23.65 13960 26.93 0 0 165 4174 2
2020-10-28 26.25 26.25 -2.61 23.64 23.64 23.63 1829 27 0 0 253 5981 3
2020-10-27 26.25 26.25 -26.25 0 0 0 14119 27.93 0 0 0 0 0
2020-10-26 26.25 26.25 -2.6 23.65 23.65 23.65 14119 28.13 0 0 52 1230 1
2020-10-25 26.25 26.25 -26.25 0 0 0 1205 28.28 0 0 0 0 0
2020-10-22 26.25 26.25 -26.25 0 0 0 1033 28.77 0 0 0 0 0
2020-10-21 24.54 26.25 2.45 26.99 26.99 22.12 0 0 0 0 2542 66734 17
2020-10-20 24.54 24.54 -24.54 0 0 0 363 26.33 72 22.5 0 0 0
2020-10-19 24.54 24.54 -24.54 0 0 0 363 26.33 72 22.5 0 0 0
2020-10-18 24.54 24.54 -24.54 0 0 0 363 26.33 672 22.5 0 0 0
2020-10-15 24.54 24.54 -2.18 22.36 22.36 22.36 363 26.33 0 0 100 2236 1
2020-10-14 24.54 24.54 -24.54 0 0 0 363 26.33 0 0 0 0 0
2020-10-13 24.54 24.54 -24.54 0 0 0 363 26.33 0 0 0 0 0
2020-10-12 24.54 24.54 -24.54 0 0 0 363 26.33 0 0 0 0 0
2020-10-11 24.54 24.54 -1.52 23.02 23.02 23.02 363 26.67 0 0 350 8057 1
2020-10-07 24.54 24.54 -24.54 0 0 0 363 26.73 0 0 0 0 0
2020-10-06 24.54 24.54 -2.44 22.1 22.8 22.1 450 26.95 0 0 367 8356 2
2020-10-05 24.54 24.54 -24.54 0 0 0 450 26.95 350 22.5 0 0 0
2020-10-04 24.54 24.54 -1.54 23 23 23 0 0 0 0 10 230 1
2020-10-01 24.54 24.54 -24.54 0 0 0 0 0 0 0 0 0 0
2020-09-30 24.54 24.54 -1.83 22.71 22.75 22.71 200 26.88 192 22.5 333 7568 3
2020-09-29 24.54 24.54 -1.83 22.71 22.71 22.2 600 26.98 192 22.5 1000 22519 5
2020-09-28 24.54 24.54 -24.54 0 0 0 600 26.98 0 0 0 0 0
2020-09-27 24.54 24.54 1.96 26.5 26.98 26.5 400 26.99 0 0 67 1784 2
2020-09-24 24.54 24.54 2.45 26.99 26.99 24.54 500 26.99 0 0 686 18143 3
2020-09-23 24.54 24.54 -24.54 0 0 0 686 24.54 0 0 0 0 0
2020-09-22 24.54 24.54 -24.54 0 0 0 536 26.99 0 0 0 0 0
2020-09-21 24.54 24.54 -2.04 22.5 22.5 22.5 536 26.99 0 0 500 11250 1
2020-09-20 24.54 24.54 -24.54 0 0 0 536 26.99 0 0 0 0 0
2020-09-17 24.54 24.54 -24.54 0 0 0 536 26.99 0 0 0 0 0
2020-09-16 24.54 24.54 -2.24 22.3 22.3 22.3 1036 24.99 0 0 1200 26760 1
2020-09-15 24.54 24.54 -2.34 22.2 22.2 22.2 1189 24.99 0 0 1000 22200 2
2020-09-14 24.54 24.54 -24.54 0 0 0 1189 24.89 0 0 0 0 0
2020-09-13 24.54 24.54 -24.54 0 0 0 1589 26.33 0 0 0 0 0
2020-09-10 24.54 24.54 -24.54 0 0 0 889 26.33 0 0 0 0 0
2020-09-09 24.54 24.54 -24.54 0 0 0 889 26.33 0 0 0 0 0
2020-09-08 24.54 24.54 -24.54 0 0 0 889 26.33 0 0 0 0 0
2020-09-02 24.54 24.54 -2.44 22.1 22.12 22.1 36 26.99 0 0 1000 22103 3
2020-09-01 24.54 24.54 -24.54 0 0 0 0 0 0 0 0 0 0
2020-08-31 24.54 24.54 -24.54 0 0 0 0 0 0 0 0 0 0
2020-08-30 24.54 24.54 -24.54 0 0 0 0 0 0 0 0 0 0
2020-08-27 22.32 24.54 2.23 24.55 24.55 24.52 0 0 102 22 2772 68028 9
2020-08-26 21.31 22.32 1.19 22.5 23.44 22.01 0 0 0 0 2150 47984 13
2020-08-25 21.31 21.31 0.2 21.51 21.51 21.51 103 23.44 0 0 300 6453 1
2020-08-24 21.31 21.31 -21.31 0 0 0 103 23.44 235 21.31 0 0 0
2020-08-23 21.31 21.31 -21.31 0 0 0 103 23.44 0 0 0 0 0
2020-08-19 21.31 21.31 -21.31 0 0 0 0 0 0 0 0 0 0
2020-08-18 21.31 21.31 -21.31 0 0 0 0 0 393 20.31 0 0 0
2020-08-17 21.31 21.31 -21.31 0 0 0 0 0 351 21.31 0 0 0
2020-08-16 21.31 21.31 2.1 23.41 23.44 23.41 0 0 100 22.22 760 17807 7
2020-08-13 21.31 21.31 -21.31 0 0 0 0 0 0 0 0 0 0
2020-08-12 22.93 21.31 -0.93 22 22 20.9 1550 25 0 0 3200 68200 3
2020-08-11 22.93 22.93 -0.83 22.1 22.11 22.1 1550 25.22 0 0 1000 22103 2
2020-08-10 22.93 22.93 -0.83 22.1 22.1 22.1 1550 25.22 0 0 200 4420 1
2020-08-09 22.93 22.93 -1.93 21 21 21 1550 25.22 0 0 10 210 1
2020-08-06 22.93 22.93 -22.93 0 0 0 1550 25.22 0 0 0 0 0
2020-08-05 22.93 22.93 -22.93 0 0 0 1550 25.22 0 0 0 0 0
2020-08-04 22.93 22.93 -22.93 0 0 0 1550 25.22 500 20.73 0 0 0
2020-07-29 22.93 22.93 0.09 23.02 23.02 22.93 1550 25.22 0 0 28220 647104 3
2020-07-28 22.93 22.93 -22.93 0 0 0 1550 25 0 0 0 0 0
2020-07-27 22.93 22.93 -22.93 0 0 0 2050 24.73 0 0 0 0 0
2020-07-26 22.93 22.93 -22.93 0 0 0 1550 25 0 0 0 0 0
2020-07-22 22.81 22.93 0.09 22.9 23.05 22.9 1550 25.09 0 0 2005 45975 3
2020-07-21 22.81 22.81 -22.81 0 0 0 1550 25.09 2850 22.3 0 0 0
2020-07-20 22.81 22.81 -22.81 0 0 0 1550 25.09 2850 22.3 0 0 0
2020-07-19 22.81 22.81 -22.81 0 0 0 1550 25.09 2900 22.3 0 0 0
2020-07-16 22.81 22.81 2.18 24.99 24.99 24 1550 25 0 0 210 5164 3
2020-07-15 23.96 22.81 -1.21 22.75 24.98 22.75 1680 25 0 0 1635 37296 8
2020-07-14 23.96 23.96 -23.96 0 0 0 1700 25 2000 22.75 0 0 0
2020-07-13 23.96 23.96 -23.96 0 0 0 280 26 2000 22.75 0 0 0
2020-07-12 23.96 23.96 -23.96 0 0 0 150 25.97 2000 22.75 0 0 0
2020-07-09 23.96 23.96 -23.96 0 0 0 150 25.97 2000 22.75 0 0 0
2020-07-08 23.96 23.96 -0.95 23.01 23.06 23.01 680 25.94 2000 22.75 300 6911 3
2020-07-07 23.96 23.96 -0.91 23.05 23.05 23.05 280 25.96 2026 22.75 250 5763 1
2020-07-06 23.96 23.96 -23.96 0 0 0 350 25.96 2026 22.75 0 0 0
2020-07-05 23.96 23.96 0.03 23.99 23.99 23.99 720 25.97 2026 22.75 120 2879 1
2020-06-30 23.96 23.96 -23.96 0 0 0 670 25.98 2026 22.75 0 0 0
2020-06-29 23.96 23.96 -23.96 0 0 0 670 25.98 2226 22.76 0 0 0
2020-06-28 23.96 23.96 -0.71 23.25 25 23.25 670 25.98 1696 23.25 320 7625 4
2020-06-25 23.96 23.96 -0.71 23.25 23.5 23.25 670 25.98 1866 23.25 775 18136 4
2020-06-24 23.96 23.96 -0.94 23.02 23.9 23.02 600 25.99 3241 23.02 523 12468 3
2020-06-23 23.96 23.96 -1.51 22.45 22.51 22.27 600 25.99 140 22.52 670 15031 4
2020-06-22 23.96 23.96 -23.96 0 0 0 750 25.15 120 22 0 0 0
2020-06-21 23.96 23.96 -23.96 0 0 0 750 25.15 138 22 0 0 0
2020-06-18 23.96 23.96 -23.96 0 0 0 750 25.15 138 22 0 0 0
2020-06-17 23.96 23.96 -1.96 22 22 22 750 25.15 100 21.61 500 11000 1
2020-06-16 23.96 23.96 -23.96 0 0 0 1250 25.6 200 21.62 0 0 0
2020-06-15 23.96 23.96 -23.96 0 0 0 1550 25.5 0 0 0 0 0
2020-06-14 23.96 23.96 -1.71 22.25 22.3 22.25 1250 25.6 0 0 1000 22265 2
2020-06-11 23.96 23.96 -23.96 0 0 0 1250 25.6 0 0 0 0 0
2020-06-10 23.96 23.96 -23.96 0 0 0 1650 25.5 0 0 0 0 0
2020-06-09 23.96 23.96 -1.46 22.5 23.01 22.5 1250 25.6 0 0 625 14159 3
2020-06-08 23.96 23.96 -0.95 23.01 23.01 23.01 1250 25.6 0 0 120 2761 1
2020-06-07 23.96 23.96 -1.76 22.2 22.2 22.2 600 25.6 0 0 130 2886 1
2020-06-04 23.96 23.96 -23.96 0 0 0 900 25.6 130 22.2 0 0 0
2020-06-03 23.96 23.96 -1.86 22.1 22.1 22.03 400 25.89 131 22.1 380 8389 2
2020-06-02 23.96 23.96 -23.96 0 0 0 100 26.26 331 22 0 0 0
2020-05-31 23.96 23.96 -23.96 0 0 0 100 26.26 0 0 0 0 0
2020-05-17 23.96 23.96 -23.96 0 0 0 470 24.6 0 0 0 0 0
2020-05-14 23.96 23.96 -23.96 0 0 0 470 25.89 0 0 0 0 0
2020-05-13 23.96 23.96 -23.96 0 0 0 470 25 0 0 0 0 0
2020-05-12 23.96 23.96 -23.96 0 0 0 450 25.9 281 21.76 0 0 0
2020-05-11 23.96 23.96 -23.96 0 0 0 0 0 0 0 0 0 0
2020-05-10 23.96 23.96 -2.39 21.57 22.4 21.57 0 0 0 0 120 2601 2
2020-05-07 23.96 23.96 -1.61 22.35 22.55 22.35 0 0 105 21.57 333 7463 2
2020-05-06 23.96 23.96 -23.96 0 0 0 0 0 605 22.02 0 0 0
2020-05-05 23.96 23.96 -23.96 0 0 0 0 0 605 22.02 0 0 0
2020-05-04 23.96 23.96 -23.96 0 0 0 0 0 605 22.02 0 0 0
2020-05-03 23.96 23.96 -23.96 0 0 0 0 0 625 22.02 0 0 0
2020-04-30 23.96 23.96 -0.88 23.08 23.16 23.07 0 0 205 21.57 390 9015 5
2020-04-29 23.96 23.96 -0.96 23 23 23 550 26 105 21.57 400 9200 2
2020-04-28 23.96 23.96 -23.96 0 0 0 600 26.3 105 21.57 0 0 0
2020-04-27 23.96 23.96 -1.46 22.5 22.51 22.5 0 0 1079 22.51 250 5625 2
2020-04-26 23.96 23.96 -23.96 0 0 0 850 26.3 1039 22.51 0 0 0
2020-04-23 23.96 23.96 -23.96 0 0 0 250 26.34 10 22.51 0 0 0
2020-04-22 23.96 23.96 -23.96 0 0 0 250 26.34 1029 21.57 0 0 0
2020-04-21 23.96 23.96 -23.96 0 0 0 250 26.34 0 0 0 0 0
2020-04-16 23.96 23.96 -23.96 0 0 0 250 26.34 0 0 0 0 0
2020-04-15 23.96 23.96 0.04 24 24 24 250 26.34 0 0 452 10848 4
2020-04-14 21.91 23.96 2.08 23.99 23.99 23.88 70 24.1 20 20.08 1341 32126 4
2020-04-13 21.91 21.91 -21.91 0 0 0 250 23.88 20 20.07 0 0 0
2020-04-12 21.91 21.91 -21.91 0 0 0 100 23.88 10 20.06 0 0 0
2020-04-09 21.91 21.91 -21.91 0 0 0 100 23.9 10 20.04 0 0 0
2020-04-08 21.91 21.91 -21.91 0 0 0 280 23.9 0 0 0 0 0
2020-04-07 21.91 21.91 -21.91 0 0 0 280 23.9 0 0 0 0 0
2020-04-06 21.91 21.91 -21.91 0 0 0 280 23.9 0 0 0 0 0
2020-04-05 21.91 21.91 -21.91 0 0 0 280 22.99 0 0 0 0 0
2020-04-02 21.91 21.91 -21.91 0 0 0 280 22.99 0 0 0 0 0
2020-04-01 21.91 21.91 -1.9 20.01 20.03 20.01 250 23.98 0 0 950 19011 2
2020-03-31 21.91 21.91 -1.4 20.51 20.51 20 70 24.1 100 19.72 550 11266 4
2020-03-30 21.91 21.91 0.09 22 22 22 220 24 0 0 500 11000 1
2020-03-29 21.91 21.91 0.09 22 22 22 220 24 0 0 150 3300 1
2020-03-26 21.91 21.91 2.09 24 24 21.05 220 24 0 0 103 2316 2
2020-03-25 21.91 21.91 1.99 23.9 23.9 23.9 0 0 0 0 44 1052 1
2020-03-24 20.15 21.91 2.01 22.16 22.16 21.49 0 0 229 19 1674 36678 9
2020-03-23 20.15 20.15 0.05 20.2 20.2 20.2 247 21.5 729 20 97 1959 1
2020-03-22 20.15 20.15 -20.15 0 0 0 247 20.99 626 19 0 0 0
2020-03-19 20.15 20.15 0.84 20.99 21.75 20.99 247 20.99 0 0 253 5386 3
2020-03-18 22.37 20.15 -2.22 20.15 20.16 20.15 750 24.58 0 0 2040 41107 4
2020-03-17 22.37 22.37 -2.23 20.14 20.14 20.14 0 0 0 0 1460 29405 5
2020-03-16 22.37 22.37 -2.23 20.14 20.2 20.14 500 24 0 0 660 13302 3
2020-03-15 22.37 22.37 -1.87 20.5 22 20.5 0 0 25 20.15 1090 22746 5
2020-03-11 24.83 22.37 -2.48 22.35 22.6 22.35 242 27 0 0 2003 44808 4
2020-03-10 24.83 24.83 -2.22 22.61 25 22.36 242 25 0 0 310 7725 3
2020-03-09 24.83 24.83 -24.83 0 0 0 549 27 0 0 0 0 0
2020-03-08 24.83 24.83 -2.4 22.43 22.43 22.43 152 27.31 0 0 3 67 1
2020-03-05 24.83 24.83 2.48 27.31 27.31 24.05 152 27.31 503 25 447 11086 3
2020-03-04 24.83 24.83 -24.83 0 0 0 397 27.3 500 23 0 0 0
2020-03-03 24.83 24.83 0.17 25 25 25 397 27.3 0 0 8 200 1
2020-03-02 24.83 24.83 -0.73 24.1 24.1 24.1 405 25 0 0 500 12050 1
2020-03-01 24.83 24.83 0.17 25 25.5 22.5 397 26.5 1070 24 445 11030 5
2020-02-27 24.83 24.83 2.17 27 27 27 0 0 450 25.5 3 81 1
2020-02-26 27 24.83 -1.4 25.6 25.7 24.3 450 28 300 24.3 1211 30072 4
2020-02-12 32.5 32.5 -1.5 31 31.02 31 3241 31.98 0 0 424 13146 3
2020-02-11 32.5 32.5 -32.5 0 0 0 2378 33.98 200 30.45 0 0 0
2020-02-10 32.5 32.5 -2.09 30.41 30.41 30.41 2378 33.98 250 30.45 121 3680 1
2020-02-09 32.5 32.5 -32.5 0 0 0 878 34.98 249 30.3 0 0 0
2020-02-06 32.5 32.5 -32.5 0 0 0 478 35 849 29.32 0 0 0
2020-01-16 32.54 31.73 -1.37 31.17 32.69 31.17 1850 35 770 31.17 1335 42358 9
2020-01-15 32.93 32.54 -0.43 32.5 33 31.03 1385 34.7 2423 31.6 3836 124839 12
2020-01-14 33.13 32.93 -0.13 33 34.73 32.6 1996 34 1119 32.6 2803 92312 12
2020-01-13 34.46 33.13 -1.7 32.76 33.49 32.76 2734 35.5 779 32.6 930 30806 7
2019-12-12 21.64 21.64 -21.64 0 0 0 0 0 4033 23.8 0 0 0
2019-12-11 21.64 21.64 -21.64 0 0 0 0 0 4033 23.8 0 0 0
2019-12-10 21.64 21.64 -21.64 0 0 0 0 0 4033 23.8 0 0 0
2019-12-09 21.64 21.64 -21.64 0 0 0 0 0 4033 23.8 0 0 0
2019-12-08 21.64 21.64 2.16 23.8 23.8 23.8 0 0 4033 23.8 6 143 1
2019-12-05 21.64 21.64 -21.64 0 0 0 0 0 5189 23.8 0 0 0
2019-12-04 21.64 21.64 -21.64 0 0 0 0 0 4589 23.8 0 0 0
2019-12-03 21.64 21.64 -21.64 0 0 0 0 0 4599 23.8 0 0 0
2019-12-02 21.64 21.64 -21.64 0 0 0 0 0 5300 23.8 0 0 0
2019-12-01 21.64 21.64 -21.64 0 0 0 0 0 5500 23.8 0 0 0
2019-11-28 21.64 21.64 -21.64 0 0 0 0 0 6000 23.8 0 0 0
2019-11-27 21.64 21.64 2.16 23.8 23.8 23.8 0 0 7620 23.8 925 22015 3
2019-11-26 21.64 21.64 -21.64 0 0 0 0 0 10965 23.8 0 0 0
2019-11-25 21.64 21.64 -21.64 0 0 0 0 0 10299 23.8 0 0 0
2019-11-24 0 21.64 0 0 0 0 0 0 9999 23.8 0 0 0
2019-11-21 21.64 21.64 -21.64 0 0 0 0 0 7999 23.8 0 0 0
2019-11-20 0 21.64 0 0 0 0 0 0 3899 23.8 0 0 0
2019-11-19 21.64 21.64 -21.64 0 0 0 0 0 3899 23.8 0 0 0
2019-11-18 0 21.64 0 0 0 0 0 0 2519 23.8 0 0 0
2019-11-17 21.64 21.64 -21.64 0 0 0 0 0 2519 23.8 0 0 0
2019-11-14 21.64 21.64 -21.64 0 0 0 0 0 2519 23.8 0 0 0
2019-11-13 21.64 21.64 2.16 23.8 23.8 23.8 0 0 3519 23.8 1 24 1
2019-11-12 21.64 21.64 -21.64 0 0 0 0 0 2845 23.8 0 0 0
2019-11-11 21.64 21.64 -21.64 0 0 0 0 0 3441 23.8 0 0 0
2019-11-07 21.64 21.64 -21.64 0 0 0 0 0 3646 23.8 0 0 0
2019-11-06 21.64 21.64 -21.64 0 0 0 0 0 2341 23.8 0 0 0
2019-11-05 21.64 21.64 -21.64 0 0 0 0 0 3147 23.8 0 0 0
2019-11-04 21.64 21.64 -21.64 0 0 0 0 0 2647 23.8 0 0 0
2019-11-03 21.64 21.64 -21.64 0 0 0 0 0 1965 23.8 0 0 0
2019-10-31 21.64 21.64 -21.64 0 0 0 0 0 1965 23.8 0 0 0
2019-10-30 21.64 21.64 2.16 23.8 23.8 23.8 0 0 1787 23.8 135 3213 2
2019-10-29 21.64 21.64 -21.64 0 0 0 0 0 2284 23.8 0 0 0
2019-10-28 21.64 21.64 -21.64 0 0 0 0 0 2084 23.8 0 0 0
2019-10-27 21.64 21.64 -21.64 0 0 0 0 0 4539 23.8 0 0 0
2019-10-24 21.64 21.64 -21.64 0 0 0 0 0 1025 23.8 0 0 0
2019-10-23 21.64 21.64 2.16 23.8 23.8 23.8 0 0 2782 23.8 50 1190 1
2019-10-22 21.64 21.64 2.16 23.8 23.8 23.8 0 0 5197 23.8 10 238 1
2019-10-21 21.64 21.64 -21.64 0 0 0 0 0 5207 23.8 0 0 0
2019-10-20 21.64 21.64 -21.64 0 0 0 0 0 5207 23.8 0 0 0
2019-10-17 21.64 21.64 -21.64 0 0 0 0 0 5707 23.8 0 0 0
2019-10-16 21.64 21.64 -21.64 0 0 0 0 0 7207 23.8 0 0 0
2019-10-15 21.64 21.64 2.16 23.8 23.8 23.72 0 0 6428 23.8 483 11477 3
2019-10-14 21.64 21.64 -21.64 0 0 0 0 0 426 20.13 0 0 0
2019-10-13 21.64 21.64 -21.64 0 0 0 218 23.4 427 20.07 0 0 0
2019-10-10 21.64 21.64 -21.64 0 0 0 0 0 397 20.03 0 0 0
2019-10-09 21.64 21.64 -21.64 0 0 0 0 0 425 20 0 0 0
2019-10-08 21.64 21.64 -2.11 19.53 20.45 19.53 218 23.76 300 19.53 1310 26414 6
2019-10-07 21.64 21.64 -21.64 0 0 0 0 0 875 20.25 0 0 0
2019-10-03 21.64 21.64 -1.64 20 20 20 0 0 875 20.25 168 3360 1
2019-10-02 21.64 21.64 2.16 23.8 23.8 23.8 0 0 0 0 1080 25704 4
2019-10-01 23.55 21.64 -2.35 21.2 22.02 21.2 230 25.9 0 0 1827 39542 5
2019-09-30 26.07 23.55 -2.6 23.47 23.62 23.47 230 28 0 0 3138 73888 4
2019-09-29 26.07 26.07 -26.07 0 0 0 330 27.99 0 0 0 0 0
2019-09-26 26.07 26.07 -26.07 0 0 0 380 27.99 0 0 0 0 0
2019-09-25 26.07 26.07 -26.07 0 0 0 380 27.99 0 0 0 0 0
2019-09-24 26.07 26.07 -26.07 0 0 0 380 27.99 0 0 0 0 0
2019-09-22 26.07 26.07 -1.57 24.5 25 24.5 1335 28 0 0 202 5032 3
2019-09-18 26.07 26.07 -26.07 0 0 0 330 28.4 202 25 0 0 0
2019-09-17 0 26.07 0 0 0 0 330 28.4 202 25 0 0 0
2019-09-15 26.07 26.07 -1.07 25 25 25 100 28.59 287 25 200 5000 1
2019-09-12 26.07 26.07 -26.07 0 0 0 250 27.9 89 24.05 0 0 0
2019-09-11 26.07 26.07 -26.07 0 0 0 250 27.9 529 24.5 0 0 0
2019-09-10 26.07 26.07 -1.95 24.12 24.16 24.1 900 27.9 229 24.05 350 8450 6
2019-09-09 26.07 26.07 -26.07 0 0 0 250 28.59 89 24.05 0 0 0
2019-09-08 26.07 26.07 -26.07 0 0 0 900 28.5 89 24.05 0 0 0
2019-09-05 26.07 26.07 0.03 26.1 26.11 26.1 250 28.45 89 24.05 650 16966 2
2019-08-25 31.86 31.86 -31.86 0 0 0 901 30.4 0 0 0 0 0
2019-08-22 31.86 31.86 -31.86 0 0 0 701 30.4 0 0 0 0 0
2019-08-21 31.86 31.86 -31.86 0 0 0 701 30.4 0 0 0 0 0
2019-08-20 31.86 31.86 -3.18 28.68 30 28.68 1201 30.4 0 0 1000 28754 19
2019-08-19 31.86 31.86 -3.18 28.68 28.68 28.68 3626 29.99 0 0 719 20621 3
2019-08-18 31.86 31.86 -31.86 0 0 0 3445 30.95 0 0 0 0 0
2019-08-15 31.86 31.86 -31.86 0 0 0 3395 30.99 0 0 0 0 0
2019-08-15 31.86 31.86 -31.86 0 0 0 3395 30.99 0 0 0 0 0
2019-08-15 31.86 31.86 -31.86 0 0 0 3395 30.99 0 0 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-08 31.86 31.86 -31.86 0 0 0 3395 30.99 100 28.69 0 0 0
2019-08-07 31.86 31.86 -3.18 28.68 28.68 28.68 3395 30.99 200 28.85 100 2868 1
2019-08-06 31.86 31.86 -31.86 0 0 0 3395 30.99 0 0 0 0 0
2019-08-05 0 31.86 0 0 0 0 3395 30.99 0 0 0 0 0
2019-08-04 31.86 31.86 -31.86 0 0 0 3395 30.99 0 0 0 0 0
2019-08-01 31.86 31.86 -31.86 0 0 0 3395 30.99 0 0 0 0 0
2019-08-01 31.86 31.86 -31.86 0 0 0 3395 30.99 0 0 0 0 0
2019-08-01 31.86 31.86 -31.86 0 0 0 3395 30.99 0 0 0 0 0
2019-07-25 31.86 31.86 -3.18 28.68 28.68 28.68 3528 30.99 0 0 50 1434 1
2019-07-24 31.86 31.86 -31.86 0 0 0 4028 30.99 0 0 0 0 0
2019-07-22 31.86 31.86 -31.86 0 0 0 1084 32.9 0 0 0 0 0
2019-07-21 31.86 31.86 -31.86 0 0 0 2528 32.9 0 0 0 0 0
2019-07-18 31.86 31.86 -31.86 0 0 0 1928 32.9 0 0 0 0 0
2019-07-18 31.86 31.86 -31.86 0 0 0 1928 32.9 0 0 0 0 0
2019-07-18 31.86 31.86 -31.86 0 0 0 1928 32.9 0 0 0 0 0
2019-06-27 31.86 31.86 0.14 32 32 31.99 0 0 0 0 400 12800 2
2019-06-27 31.86 31.86 0.14 32 32 31.99 0 0 0 0 400 12800 2
2019-06-24 31.86 31.86 -31.86 0 0 0 1504 32.99 0 0 0 0 0
2019-06-23 31.86 31.86 -31.86 0 0 0 1715 31 0 0 0 0 0
2019-06-20 31.86 31.86 -31.86 0 0 0 1504 32.98 0 0 0 0 0
2019-06-20 31.86 31.86 -31.86 0 0 0 1504 32.98 0 0 0 0 0
2019-06-20 31.86 31.86 -31.86 0 0 0 1504 32.98 0 0 0 0 0
2019-06-13 31.86 31.86 -0.06 31.8 31.83 31.8 1304 32.99 0 0 368 11708 2
2019-06-12 35.36 31.86 -3.36 32 32 31.83 4304 32.99 0 0 1520 48433 4
2019-06-11 35.36 35.36 -35.36 0 0 0 5904 31.83 0 0 0 0 0
2019-06-10 35.36 35.36 -3.53 31.83 31.83 31.83 5804 32.99 0 0 100 3183 1
2019-06-09 35.36 35.36 -35.36 0 0 0 3824 32.99 0 0 0 0 0
2019-06-03 35.36 35.36 -35.36 0 0 0 3824 32.99 0 0 0 0 0
2019-06-02 35.36 35.36 -2.36 33 33 31.83 5274 32 0 0 749 24115 5
2019-05-30 35.36 35.36 -35.36 0 0 0 1870 31.83 0 0 0 0 0
2019-05-23 35.36 35.36 -2.86 32.5 32.5 31.83 1179 33.49 0 0 796 25449 4
2019-05-22 35.36 35.36 -3.37 31.99 31.99 31.99 1538 33.49 0 0 52 1663 1
2019-05-21 35.36 35.36 -35.36 0 0 0 2438 33.69 0 0 0 0 0
2019-05-20 35.36 35.36 -1.66 33.7 33.7 31.83 2368 33.75 0 0 100 3212 2
2019-05-19 35.36 35.36 -3.53 31.83 31.83 31.83 2688 33.75 0 0 100 3183 1
2019-05-16 35.36 35.36 -2.36 33 33 33 2220 33.99 0 0 100 3300 1
2019-05-15 35.36 35.36 -35.36 0 0 0 2475 34.9 0 0 0 0 0
2019-05-14 35.36 35.36 -35.36 0 0 0 2475 34.9 0 0 0 0 0
2019-05-13 35.36 35.36 -35.36 0 0 0 1575 35 0 0 0 0 0
2019-05-12 35.36 35.36 -35.36 0 0 0 100 35.2 0 0 0 0 0
2019-05-09 35.36 35.36 -3.53 31.83 31.83 31.83 100 35.2 0 0 430 13687 5
2019-05-06 35.36 35.36 -35.36 0 0 0 4389 35 250 32.5 0 0 0
2019-05-05 32.85 35.36 3.11 35.96 35.96 34.75 2955 35.96 250 31.75 1875 66291 5
2019-05-02 31.7 32.85 3.1 34.8 34.8 31 200 34.8 900 32 2181 71643 13
2019-04-30 31.7 31.7 1.27 32.97 33 32.5 1320 33.9 1000 28.73 500 16446 7
2019-04-24 34.85 31.7 -3.48 31.37 38.31 31.37 2653 33.99 0 0 4219 133757 22
2019-04-23 34.85 34.85 -34.85 0 0 0 199 37 0 0 0 0 0
2019-04-22 34.85 34.85 1.15 36 36 36 199 37 0 0 111 3996 2
2019-04-21 34.85 34.85 -0.35 34.5 35 34.5 227 36 0 0 302 10470 2
2019-04-18 34.85 34.85 1.15 36 36 35 16 37 0 0 201 7048 3
2019-04-17 36.41 34.85 -0.41 36 37.3 34.1 16 37 0 0 1511 52652 9
2019-04-16 33.79 36.41 1.22 35.01 37.16 34 0 0 0 0 2302 83815 15
2019-04-15 31.24 33.79 2.76 34 34.36 32.5 0 0 200 30.35 4524 152860 20
2019-04-14 30 31.24 1 31 32.85 31 111 32.9 375 31 1734 54177 12
2019-04-11 30 30 -30 0 0 0 692 32.85 0 0 0 0 0
2019-04-10 30 30 2.9 32.9 32.9 27.02 866 32.9 500 27.05 697 21969 6
2019-04-03 30 30 1 31 31 31 700 31.5 0 0 500 15500 1
2019-04-02 30 30 0 30 30 30 500 33 0 0 620 18600 3
2019-04-01 30.35 30 -0.35 30 30 30 1782 30 200 27.5 2860 85800 21
2019-03-27 28.09 28.09 2.8 30.89 30.89 30.3 0 0 1000 25.29 400 12238 2
2019-03-26 28.09 28.09 -28.09 0 0 0 1697 28.09 775 25.3 0 0 0
2019-03-25 27.03 28.09 2.69 29.72 29.72 27.39 100 29.73 1000 24.35 1403 39412 9
2019-03-24 27.03 27.03 -27.03 0 0 0 768 27.4 1000 24.35 0 0 0
2019-03-21 27.03 27.03 -27.03 0 0 0 768 27.4 1000 24.35 0 0 0
2019-03-20 27.03 27.03 -2.48 24.55 24.55 24.55 1257 27.43 1000 24.35 80 1964 1
2019-03-19 27.03 27.03 0.45 27.48 27.48 27.48 645 27.46 645 24.35 195 5359 1
2019-03-14 27.03 27.03 -2.03 25 27 25 840 27.45 0 0 814 20378 2
2019-03-11 27.03 27.03 -2.59 24.44 26 24.44 1149 27.5 0 0 1000 25077 4
2019-03-10 27.03 27.03 -27.03 0 0 0 991 27.77 764 26 0 0 0
2019-02-27 27.03 27.03 -27.03 0 0 0 999 27.98 459 26.27 0 0 0
2019-02-25 27.03 27.03 0.42 27.45 27.45 27.45 741 27.93 470 27.05 250 6863 1
2019-02-17 27.1 27.1 2.71 29.81 29.81 29.8 200 29.75 359 27 802 23904 3
2019-02-14 28.82 27.1 -1.79 27.03 27.28 27 783 31 359 27 1201 32547 4
2019-01-10 28.82 28.82 0.18 29 29 29 352 30.39 600 28.8 5 145 1
2018-12-30 32 32 -3.18 28.82 28.82 28.8 907 33.9 0 0 605 17431 5
2018-12-27 32 32 -3.18 28.82 28.82 28.82 907 33.9 167 28.8 100 2882 1
2018-12-26 32 32 -32 0 0 0 907 33.9 167 28.8 0 0 0
2018-12-25 32 32 -3.2 28.8 29.05 28.8 903 33.9 167 28.8 350 10152 5
2018-12-24 32 32 -3.1 28.9 28.9 28.9 736 33.99 113 29.05 387 11184 2
2018-11-14 34.49 34.49 -34.49 0 0 0 1590 36 0 0 0 0 0
2018-11-13 33.5 34.49 -2.25 31.25 34.94 31.25 1402 34.94 900 31.01 1003 34594 4
2018-11-12 33.5 33.5 -33.5 0 0 0 1902 34.9 900 31.01 0 0 0
2018-11-11 33.5 33.5 -33.5 0 0 0 1879 34.94 900 31.01 0 0 0
2018-11-01 31.92 31.92 -31.92 0 0 0 472 34.2 250 28.95 0 0 0
2018-10-31 31.92 31.92 -31.92 0 0 0 941 34.2 250 28.95 0 0 0
2018-10-30 31.92 31.92 -31.92 0 0 0 941 34.2 250 28.95 0 0 0
2018-10-29 31.92 31.92 2.28 34.2 34.2 34.19 941 34.2 250 28.95 350 11969 3
2018-10-28 31.92 31.92 2.32 34.24 34.24 31.98 722 34.2 0 0 650 21044 6
2018-10-25 31.92 31.92 -31.92 0 0 0 976 32.4 0 0 0 0 0
2018-10-24 31.92 31.92 -31.92 0 0 0 1559 30.98 0 0 0 0 0
2018-10-23 31.92 31.92 -31.92 0 0 0 1059 31.77 0 0 0 0 0
2018-10-22 31.92 31.92 0.48 32.4 32.4 32.4 1059 32.4 0 0 100 3240 1
2018-10-21 31.92 31.92 -0.02 31.9 31.9 31.9 1246 32.5 0 0 10 319 1
2018-10-18 31.92 31.92 -3.12 28.8 28.8 28.8 446 32.5 0 0 130 3744 1
2018-10-17 31.92 31.92 -3.12 28.8 28.8 28.8 1376 28.8 0 0 870 25056 3
2018-10-16 31.92 31.92 -31.92 0 0 0 1571 32.5 0 0 0 0 0
2018-10-15 31.92 31.92 -31.92 0 0 0 5285 32.5 0 0 0 0 0
2018-10-14 31.92 31.92 -3.19 28.73 28.73 28.73 5166 32.5 0 0 800 22984 2
2018-10-11 31.92 31.92 -31.92 0 0 0 5966 28.73 0 0 0 0 0
2018-10-10 31.92 31.92 -31.92 0 0 0 5166 32.5 0 0 0 0 0
2018-10-09 31.92 31.92 -31.92 0 0 0 5166 32.5 0 0 0 0 0
2018-10-08 31.92 31.92 -31.92 0 0 0 5166 32.5 0 0 0 0 0
2018-10-02 31.92 31.92 -31.92 0 0 0 5266 32.5 0 0 0 0 0
2018-10-01 31.92 31.92 -31.92 0 0 0 5242 34 0 0 0 0 0
2018-09-30 0 31.92 0 0 0 0 5242 34 0 0 0 0 0
2018-09-13 31.92 31.92 -31.92 0 0 0 1216 34.25 113 28.73 0 0 0
2018-09-12 31.92 31.92 -31.92 0 0 0 1216 34.25 113 28.73 0 0 0
2018-09-10 31.92 31.92 -31.92 0 0 0 1216 34.25 0 0 0 0 0
2018-09-09 31.92 31.92 -31.92 0 0 0 1216 34.25 0 0 0 0 0
2018-09-06 31.92 31.92 -31.92 0 0 0 2216 34 0 0 0 0 0
2018-09-05 31.92 31.92 -31.92 0 0 0 2216 34 0 0 0 0 0
2018-09-04 31.92 31.92 -31.92 0 0 0 1216 34.25 0 0 0 0 0
2018-09-03 31.92 31.92 -31.92 0 0 0 1216 34.25 0 0 0 0 0
2018-09-02 31.92 31.92 -31.92 0 0 0 2216 34.25 0 0 0 0 0
2018-08-30 31.92 31.92 -31.92 0 0 0 2216 34.25 0 0 0 0 0
2018-08-29 31.92 31.92 -31.92 0 0 0 2216 34.25 0 0 0 0 0
2018-08-28 31.92 31.92 -31.92 0 0 0 2216 34.25 0 0 0 0 0
2018-08-27 31.92 31.92 -31.92 0 0 0 1628 34.25 0 0 0 0 0
2018-08-26 31.92 31.92 -31.92 0 0 0 1628 34.25 0 0 0 0 0
2018-08-19 31.92 31.92 -31.92 0 0 0 1628 34.25 0 0 0 0 0
2018-08-15 31.92 31.92 -31.92 0 0 0 1628 34.25 0 0 0 0 0
2018-08-12 31.92 31.92 -2.02 29.9 29.9 29.9 2316 34.25 379 29.86 226 6757 1
2018-08-02 31.92 31.92 2.33 34.25 34.4 29.83 1599 34.4 191 29.85 308 10045 9
2018-08-01 31.92 31.92 -31.92 0 0 0 1616 32.33 191 29.8 0 0 0
2018-07-31 31.92 31.92 -31.92 0 0 0 966 33.33 191 29.8 0 0 0
2018-07-30 31.92 31.92 -31.92 0 0 0 766 33.33 191 29.8 0 0 0
2018-07-29 31.92 31.92 -31.92 0 0 0 700 34.97 191 29.8 0 0 0
2018-07-24 33.11 33.11 -33.11 0 0 0 2385 33.97 191 29.8 0 0 0
2018-07-15 33.11 33.11 -33.11 0 0 0 838 33.97 0 0 0 0 0
2018-07-12 33.11 33.11 -33.11 0 0 0 1438 33.99 0 0 0 0 0
2018-07-09 33.11 33.11 -33.11 0 0 0 985 33.99 0 0 0 0 0
2018-07-08 33.11 33.11 -33.11 0 0 0 885 33.99 0 0 0 0 0
2018-07-05 33.11 33.11 -3.31 29.8 29.8 29.8 885 33.99 0 0 200 5960 1
2018-07-03 33.11 33.11 -3.29 29.82 30 29.8 1885 33.99 0 0 715 21349 4
2018-07-02 33.11 33.11 -33.11 0 0 0 2378 33.3 25 30 0 0 0
2018-06-28 33.11 33.11 -3.11 30 31 30 2278 34 25 30 384 11655 4
2018-06-27 33.11 33.11 -3.31 29.8 30.21 29.8 2428 33.98 0 0 200 6009 2
2018-06-26 33.11 33.11 -33.11 0 0 0 2428 34.99 0 0 0 0 0
2018-06-25 33.11 33.11 -1.1 32.01 35.75 32.01 3078 35.3 0 0 344 11752 3
2018-06-21 30.79 33.11 3.07 33.86 33.86 31 0 0 0 0 4366 144563 23
2018-06-20 30.79 30.79 -3.07 27.72 27.72 27.72 1810 31.99 0 0 562 15579 4
2018-06-19 30.79 30.79 -30.79 0 0 0 710 32.36 0 0 0 0 0
2018-06-14 30.79 30.79 -30.79 0 0 0 835 32.36 0 0 0 0 0
2018-06-13 30.79 30.79 -30.79 0 0 0 710 32.36 0 0 0 0 0
2018-05-31 30.79 30.79 -2.96 27.83 28.01 27.83 1817 32.37 613 27.83 800 22367 4
2018-05-30 30.79 30.79 -2.79 28 28 28 2005 31.9 1518 28 500 14000 3
2018-05-29 30.79 30.79 -2.29 28.5 28.5 28.5 2062 32.25 1036 27.81 300 8550 1
2018-05-28 30.79 30.79 -30.79 0 0 0 1612 32.38 1036 27.81 0 0 0
2018-05-23 30.79 30.79 -30.79 0 0 0 733 32.75 1756 28.3 0 0 0
2018-05-22 30.79 30.79 -2.34 28.45 28.45 28.45 583 32.75 1601 28.35 100 2845 1
2018-05-21 30.79 30.79 -30.79 0 0 0 333 33.33 1601 28.35 0 0 0
2018-05-20 30.79 30.79 -30.79 0 0 0 0 0 1501 28.3 0 0 0
2018-05-17 30.79 30.79 -2.49 28.3 28.5 28.3 0 0 1465 28.3 110 3117 2
2018-05-16 30.79 30.79 -30.79 0 0 0 110 31.7 955 28.3 0 0 0
2018-05-15 30.79 30.79 -2.5 28.29 30.6 28.29 0 0 1455 28.28 438 13057 3
2018-05-14 33.99 30.79 -3.39 30.6 31.2 30.6 865 30.6 0 0 1187 36544 8
2018-05-13 34.62 33.99 -2.67 31.95 35 31.95 2158 34.98 555 31.16 1350 45893 5
2018-04-30 27.06 28.96 2.61 29.67 29.67 28.15 676 29.65 2228 26.28 2009 58188 9
2018-04-29 27.06 27.06 -0.75 26.31 26.31 26.31 2225 28.18 2595 26.28 200 5262 1
2018-04-26 27.06 27.06 -0.78 26.28 27.99 26.28 1881 28.23 2345 26.28 609 16426 5
2018-03-18 29.37 29.37 -0.12 29.25 31.88 29.25 888 32.3 2779 27.51 204 6051 2
2018-03-15 28.27 29.37 2.73 31 31.09 27.04 0 0 39 26 1699 49897 12
2018-03-14 30.79 28.27 -2.54 28.25 29 28.2 0 0 373 28 1475 41692 7
2018-03-13 31.33 30.79 -2.28 29.05 32.9 29.05 500 34.46 893 29 1655 50954 7
2018-03-12 29.88 31.33 1.12 31 31.9 30.99 0 0 1712 31 2605 81604 9
2018-03-11 27.55 29.88 2.75 30.3 30.3 28.61 0 0 180 28 8233 246019 32
2018-03-08 29.62 27.55 -2.07 27.55 27.55 27.52 0 0 1567 27.52 1453 40030 6
2018-03-07 26.93 29.62 2.69 29.62 29.62 29.62 0 0 1182 27.51 4225 125144 21
2018-03-06 24.53 26.93 2.45 26.98 26.98 26.59 0 0 2160 26.98 2281 61420 14
2018-03-05 27.06 24.53 -2.01 25.05 25.05 24.36 0 0 200 24.7 2577 63224 7
2018-03-04 30.06 27.06 -3 27.06 27.07 27.06 1258 30.01 0 0 6327 171212 20
2018-03-01 33.34 30.06 -3.33 30.01 30.25 30.01 5905 30.01 0 0 1352 40643 9
2018-02-28 33.26 33.34 -1.26 32 36 32 1167 34.99 395 30 1120 37345 5
2018-02-27 34.59 34.59 -34.59 0 0 0 5379 35 2200 32.05 0 0 0
2018-02-26 34.98 34.59 0.77 35.75 35.75 34.5 2619 36.5 0 0 1835 63477 8
2018-02-25 34.98 34.98 -1.73 33.25 33.25 33.25 2111 36.5 0 0 200 6650 1
2018-02-22 34.98 34.98 -2.23 32.75 34.5 32.65 2000 37.45 0 0 600 20046 6
2018-02-21 38.45 34.98 -3.84 34.61 35.5 34.61 4067 37.89 0 0 1019 35650 10
2018-02-20 35.84 38.45 0.71 36.55 38.97 36.55 2943 38.8 130 34 3485 133985 18
2018-02-19 32.94 35.84 3.27 36.21 36.23 34.97 0 0 643 31.2 4593 164624 18
2018-02-18 34.48 32.94 -2.46 32.02 33.03 32.02 2150 37 110 31.1 2003 65979 10
2018-02-15 33.98 34.48 -1.23 32.75 35.97 32.75 1150 37 282 32.74 6370 219624 22
2018-02-14 34.39 33.98 0.61 35 37.77 30.96 1450 37.8 1000 32.11 6719 228315 21
2018-02-13 34.39 34.39 -3.14 31.25 31.25 31.25 450 34.97 0 0 275 8594 3
2018-02-12 37.6 34.39 -3.76 33.84 36.01 33.84 2173 38.99 0 0 10934 376074 44
2018-02-11 35.74 37.6 0.26 36 38.96 36 2323 38.99 31 33 6865 258144 34
2018-02-08 32.51 35.74 3.25 35.76 35.76 35.5 0 0 624 35.76 10028 358449 33
2018-02-07 29.56 32.51 2.95 32.51 32.51 32.51 0 0 3103 32.51 1001 32544 5
2018-02-06 26.88 29.56 2.68 29.56 29.56 29.56 0 0 8149 29.56 1050 31038 2
2018-02-05 24.44 26.88 2.44 26.88 26.88 26.88 0 0 5184 26.88 1202 32310 5
2018-02-04 24.44 24.44 -24.44 0 0 0 0 0 11582 26.88 0 0 0
2018-02-01 24.44 24.44 -2.24 22.2 22.2 22.2 0 0 984 22.09 500 11100 1
2018-01-31 24.44 24.44 -2.34 22.1 23.02 22.1 0 0 1484 22.2 500 11400 4
2018-01-30 24.44 24.44 -24.44 0 0 0 0 0 404 23.01 0 0 0
2018-01-29 24.44 24.44 -24.44 0 0 0 0 0 404 23.01 0 0 0
2018-01-28 24.44 24.44 -24.44 0 0 0 0 0 404 23.01 0 0 0
2018-01-24 24.44 24.44 -1.43 23.01 23.02 23.01 0 0 404 23.01 767 17654 2
2018-01-23 0 24.44 0 0 0 0 0 0 1321 23.02 0 0 0
2018-01-22 0 24.44 0 0 0 0 0 0 1321 23.02 0 0 0
2018-01-21 24.44 24.44 -24.44 0 0 0 0 0 1321 23.02 0 0 0
2018-01-18 0 24.44 0 0 0 0 0 0 821 23.01 0 0 0
2018-01-17 0 24.44 0 0 0 0 0 0 821 23.01 0 0 0
2018-01-16 0 24.44 0 0 0 0 0 0 821 23.01 0 0 0
2018-01-15 24.44 24.44 -24.44 0 0 0 0 0 671 23.01 0 0 0
2018-01-14 24.44 24.44 -24.44 0 0 0 0 0 711 23.01 0 0 0
2018-01-11 24.44 24.44 -1.63 22.81 22.81 22.81 0 0 711 22.85 100 2281 1
2018-01-10 24.44 24.44 -1.94 22.5 22.5 22.5 0 0 1057 22.81 1 23 1
2018-01-09 24.44 24.44 -2.35 22.09 22.09 22.09 0 0 422 22.31 303 6693 1
2018-01-08 24.44 24.44 -24.44 0 0 0 303 26 485 22.09 0 0 0
2018-01-04 24.44 24.44 -24.44 0 0 0 303 26 485 22.09 0 0 0
2018-01-03 24.44 24.44 -24.44 0 0 0 303 26 485 22.09 0 0 0
2018-01-02 24.44 24.44 -24.44 0 0 0 303 26 485 22.07 0 0 0
2017-12-31 27.02 24.44 -2.58 24.44 24.44 24.44 1103 26 0 0 500 12220 1
2017-12-28 27.02 27.02 -27.02 0 0 0 1203 26 500 24.44 0 0 0
2017-12-27 27.02 27.02 -27.02 0 0 0 1203 26 500 24.44 0 0 0
2017-12-26 27.02 27.02 -27.02 0 0 0 1203 26 500 24.44 0 0 0
2017-12-25 27.02 27.02 -27.02 0 0 0 900 29.44 500 24.44 0 0 0
2017-12-19 27.02 27.02 -1.02 26 26 26 150 29.72 500 24.44 151 3926 1
2017-12-18 27.02 27.02 -27.02 0 0 0 0 0 45 25.17 0 0 0
2017-12-17 27.02 27.02 -1.85 25.17 25.17 25.17 0 0 45 25.17 75 1888 1
2017-12-14 27.02 27.02 -27.02 0 0 0 0 0 120 25.17 0 0 0
2017-12-13 27.02 27.02 -27.02 0 0 0 0 0 120 25.17 0 0 0
2017-12-12 27.02 27.02 -27.02 0 0 0 0 0 0 0 0 0 0
2017-12-11 27.02 27.02 -27.02 0 0 0 0 0 0 0 0 0 0
2017-12-10 27.55 27.02 -0.55 27 27.08 27 749 29.99 0 0 616 16641 2
2017-12-07 30.08 27.55 -3 27.08 27.71 27.08 1075 32 116 27.08 800 22042 3
2017-12-06 30.08 30.08 -30.08 0 0 0 1075 32 266 27.71 0 0 0
2017-12-05 30.08 30.08 -30.08 0 0 0 1075 32 266 27.71 0 0 0
2017-12-04 30 30.08 0.73 30.73 30.73 30 741 32 281 27.69 2351 70713 6
2017-12-03 30.76 30 -0.76 30 30 30 2704 30.47 281 27.69 2000 60000 1
2017-11-29 30.76 30.76 -30.76 0 0 0 2851 30.73 0 0 0 0 0
2017-11-27 30.76 30.76 -30.76 0 0 0 1509 30.73 0 0 0 0 0
2017-11-26 30.76 30.76 -30.76 0 0 0 1409 30.76 0 0 0 0 0
2017-11-23 28.01 30.76 2.75 30.76 30.76 30.76 499 30.76 266 25.22 408 12550 1
2017-11-22 28.01 28.01 -28.01 0 0 0 499 30.77 266 25.22 0 0 0
2017-11-21 28.01 28.01 2.48 30.49 30.5 30.49 1700 30.49 266 25.22 3 91 2
2017-11-20 28.01 28.01 -28.01 0 0 0 700 30.73 266 25.22 0 0 0
2017-11-19 30.96 28.01 -2.96 28 28.1 28 1616 33.96 0 0 1317 36888 7
2017-11-16 30.96 30.96 -30.96 0 0 0 900 33.99 0 0 0 0 0
2017-11-15 34.39 30.96 -3.43 30.96 30.96 30.96 8805 33.99 0 0 1090 33746 3
2017-11-14 34.39 34.39 -34.39 0 0 0 6105 36.95 0 0 0 0 0
2017-11-13 34.39 34.39 -3.39 31 36.78 31 9985 36.69 0 0 140 4571 2
2017-11-12 34.39 34.39 -34.39 0 0 0 9325 36.78 0 0 0 0 0
2017-11-09 34.39 34.39 -34.39 0 0 0 3274 36.79 0 0 0 0 0
2017-11-08 34.39 34.39 -34.39 0 0 0 3474 36.79 0 0 0 0 0
2017-11-07 34.39 34.39 -34.39 0 0 0 1974 36.82 0 0 0 0 0
2017-11-06 34.39 34.39 -34.39 0 0 0 1774 36.9 0 0 0 0 0
2017-11-05 34.39 34.39 -34.39 0 0 0 1707 36.9 0 0 0 0 0
2017-11-02 31.5 34.39 2.5 34 34.65 34 0 0 1211 30.4 2614 89906 11
2017-11-01 33.38 31.5 -1.88 31.5 31.5 31.5 3950 35.9 0 0 370 11655 2
2017-10-31 33.38 33.38 -33.38 0 0 0 2550 35.96 0 0 0 0 0
2017-10-30 30.93 33.38 3.09 34.02 34.02 30 0 0 1400 30.02 7478 249583 26
2017-10-29 28.81 30.93 2.88 31.69 31.69 29.5 1646 31.5 100 28.01 5100 157752 16
2017-10-26 27.82 28.81 -2.62 25.2 29.68 25.2 943 29.68 1300 25.16 2794 80486 9
2017-10-25 27 27.82 -0.99 26.01 29.64 26.01 750 29.7 1000 24.4 4230 117672 19
2017-10-24 25.33 27 1.67 27 27 27 1200 27.85 716 22.92 1000 27000 1
2017-10-23 25.33 25.33 -1.83 23.5 23.5 23.5 250 27.86 716 22.92 274 6439 1
2017-10-22 28.13 25.33 -2.81 25.32 26 25.32 1000 30.89 0 0 5376 136198 9
2017-10-19 26.12 28.13 1.63 27.75 28.73 27 0 0 0 0 19472 547779 50
2017-10-18 26.12 26.12 -26.12 0 0 0 843 28.7 100 23.51 0 0 0
2017-10-17 25.2 26.12 2.2 27.4 27.7 25.2 203 27.72 0 0 1000 26124 7
2017-10-16 22.98 25.2 2.29 25.27 25.27 23.4 0 0 1048 21.06 5790 145900 20
2017-10-15 21.05 22.98 2.1 23.15 23.15 22.49 0 0 1048 21 6198 142423 25
2017-10-12 21.91 21.05 -0.91 21 21.1 21 1895 23 1000 21 500 10525 2
2017-10-11 21.91 21.91 -21.91 0 0 0 700 24 1300 21.1 0 0 0
2017-10-10 23.83 21.91 -1.33 22.5 24.6 21.45 3653 26 0 0 2480 54345 11
2017-10-09 22.39 23.83 2.21 24.6 24.62 21.05 0 0 690 21.26 4100 97717 16
2017-10-02 19.11 19.11 -19.11 0 0 0 1548 18.98 1233 18.05 0 0 0
2017-10-01 19.11 19.11 -1.61 17.5 17.5 17.5 1597 19.88 568 17.4 151 2643 1
2017-09-27 17.83 17.83 -17.83 0 0 0 522 18.7 502 16.52 0 0 0
2017-09-26 17.02 17.83 0.88 17.9 17.9 17.5 422 18.49 2262 16.5 1196 21326 5
2017-09-25 17.51 17.02 -0.51 17 17.03 17 3438 17.9 1409 16.7 1564 26617 7
2017-09-24 17.51 17.51 1.49 19 19 18.9 872 19 1659 17.02 100 1893 2
2017-09-20 17.51 17.51 -17.51 0 0 0 950 18.9 360 16.8 0 0 0
2017-09-19 17.51 17.51 0.49 18 18 17.26 1022 18.9 860 17 401 7122 5
2017-09-18 17.46 17.51 0.04 17.5 17.61 17.3 793 17.5 1247 17.21 1315 23026 7
2017-09-17 17.46 17.46 -17.46 0 0 0 538 19.03 1174 17.38 0 0 0
2017-09-14 17.46 17.46 -0.14 17.32 17.32 17.32 566 19 1073 17.32 36 624 1
2017-09-13 17.46 17.46 0.54 18 18 18 750 18.5 1059 17.33 134 2412 2
2017-09-12 17.46 17.46 0.06 17.52 17.52 17.52 350 18.5 2609 17.13 300 5256 1
2017-09-11 18.42 17.46 -1 17.42 18 17.31 640 18.75 1309 17.36 1059 18494 7
2017-09-10 18.02 18.42 0.48 18.5 18.55 17.79 712 18.5 609 17.03 1640 30209 8
2017-09-07 18.02 18.02 0 18.02 18.03 18.01 710 18.55 809 17.79 470 8468 3
2017-09-06 18.02 18.02 -18.02 0 0 0 760 18.55 874 17.79 0 0 0
2017-09-05 18.02 18.02 -0.22 17.8 17.8 17.8 200 19 524 17.8 180 3204 1
2017-08-30 18.02 18.02 -0.23 17.79 17.79 17.79 200 19.29 514 17.79 140 2491 1
2017-08-29 18.02 18.02 -18.02 0 0 0 1232 19 259 17.78 0 0 0
2017-08-28 18.02 18.02 0.98 19 19 19 1082 19 1104 18.01 5 95 1
2017-08-27 18.02 18.02 -18.02 0 0 0 395 19 869 17.78 0 0 0
2017-08-24 18.02 18.02 0.98 19 19 19 395 19 869 17.78 55 1045 1
2017-08-22 18.01 18.02 0.01 18.02 18.02 18.01 350 19.8 1408 17.78 565 10180 3
2017-08-21 18.01 18.01 -0.22 17.79 17.79 17.79 50 19.81 808 17.78 280 4981 1
2017-08-20 19 18.01 -0.99 18.01 18.02 18.01 515 20.45 1338 17.79 840 15131 2
2017-08-17 19 19 -19 0 0 0 965 20.45 1317 18 0 0 0
2017-08-16 19.44 19 -0.44 19 19 19 1190 20.5 1859 18 1174 22306 2
2017-08-13 19.44 19.44 -0.22 19.22 19.22 19.22 780 20.88 1324 18.05 500 9610 1
2017-08-10 19.44 19.44 0.56 20 20 19 1540 20.95 2023 17.77 330 6345 4
2017-08-09 21.29 19.44 -2.09 19.2 21 19.2 2001 21.5 150 19.21 2600 50550 9
2017-08-08 21.29 21.29 -1.29 20 20.2 20 1571 21.99 1718 20.1 250 5007 2
2017-08-07 21.29 21.29 -0.29 21 21 21 1571 23 1922 20 215 4515 2
2017-08-06 21.29 21.29 -21.29 0 0 0 1611 23 2323 21 0 0 0
2017-08-03 19.56 21.29 1.95 21.51 21.51 19 0 0 1651 18.72 8460 180084 28
2017-08-02 20.11 19.56 -1.39 18.72 21 18.72 710 22.1 1877 18.72 1415 27684 10
2017-07-27 20.86 20.86 -20.86 0 0 0 0 0 1175 20.4 0 0 0
2017-07-26 21.01 20.86 -0.51 20.5 23.09 20.5 600 23 875 20.4 4025 83969 12
2017-07-25 21.01 21.01 -0.01 21 22.95 21 600 23.1 1917 21 3268 68655 15
2017-07-24 21.01 21.01 -21.01 0 0 0 1174 23.1 975 20.85 0 0 0
2017-07-17 23.09 23.09 -2.08 21.01 24.8 21.01 700 25 581 21 82 1731 4
2017-07-16 21.33 23.09 1.18 22.51 23.46 22.06 0 0 300 19.5 5135 118576 29
2017-07-12 20.37 20.37 -1.85 18.52 19.45 18.52 1490 20 2205 18.7 455 8571 2
2017-07-11 19.73 20.37 1.27 21 21.5 19.85 41 21.45 776 18.31 1827 37220 12
2017-07-10 18.64 19.73 1.85 20.49 20.5 18.8 0 0 2966 20.01 5267 103924 15
2017-07-09 18.81 18.64 -0.5 18.31 18.8 18.31 2136 18.8 2502 18.21 1482 27625 5
2017-07-02 23.01 23.01 -23.01 0 0 0 4785 20.71 0 0 0 0 0
2017-06-28 23.01 23.01 -23.01 0 0 0 8563 20.71 0 0 0 0 0
2017-06-22 23.01 23.01 -23.01 0 0 0 9088 20.71 0 0 0 0 0
2017-06-21 23.01 23.01 -23.01 0 0 0 9088 20.71 0 0 0 0 0
2017-06-20 23.01 23.01 -2.3 20.71 20.71 20.71 6565 20.71 0 0 60 1243 2
2017-06-19 23.01 23.01 -23.01 0 0 0 3550 20.71 0 0 0 0 0
2017-06-18 25.56 23.01 -2.55 23.01 23.01 23.01 6112 23.01 0 0 1220 28072 4
2017-06-15 28.39 25.56 -2.83 25.56 25.56 25.56 11659 25.56 0 0 650 16614 3
2017-06-14 28.39 28.39 -28.39 0 0 0 12309 25.56 0 0 0 0 0
2017-06-13 28.39 28.39 -28.39 0 0 0 12309 25.56 0 0 0 0 0
2017-06-12 28.39 28.39 -28.39 0 0 0 12309 25.56 0 0 0 0 0
2017-06-11 0 28.39 0 0 0 0 9009 25.56 0 0 0 0 0
2017-06-08 28.39 28.39 -2.83 25.56 25.56 25.56 9009 25.56 0 0 1 26 1
2017-06-07 0 28.39 0 0 0 0 10010 25.56 0 0 0 0 0
2017-06-06 28.39 28.39 -28.39 0 0 0 10010 25.56 0 0 0 0 0
2017-06-04 28.39 28.39 -28.39 0 0 0 10010 25.56 0 0 0 0 0
2017-06-01 28.39 28.39 -28.39 0 0 0 11480 25.56 0 0 0 0 0
2017-05-31 28.39 28.39 -28.39 0 0 0 11130 25.56 0 0 0 0 0
2017-05-30 28.39 28.39 -28.39 0 0 0 12790 25.56 0 0 0 0 0
2017-05-28 28.39 28.39 -28.39 0 0 0 12790 25.56 0 0 0 0 0
2017-05-25 28.39 28.39 -28.39 0 0 0 11440 25.56 0 0 0 0 0
2017-05-24 28.39 28.39 -28.39 0 0 0 11440 25.56 0 0 0 0 0
2017-05-22 28.39 28.39 -28.39 0 0 0 9591 25.56 0 0 0 0 0
2017-05-21 28.39 28.39 -2.83 25.56 25.56 25.56 9591 25.56 0 0 1 26 1
2017-05-18 28.39 28.39 -28.39 0 0 0 10342 25.56 0 0 0 0 0
2017-05-17 28.39 28.39 -2.83 25.56 25.56 25.56 10692 25.56 0 0 175 4473 1
2017-05-16 28.39 28.39 -2.83 25.56 25.56 25.56 10657 25.56 0 0 50 1278 1
2017-05-15 28.39 28.39 -2.83 25.56 25.56 25.56 10707 25.56 0 0 1 26 1
2017-05-14 28.39 28.39 -28.39 0 0 0 11908 25.56 0 0 0 0 0
2017-05-11 28.39 28.39 -28.39 0 0 0 11558 25.56 0 0 0 0 0
2017-05-10 28.39 28.39 -28.39 0 0 0 11908 25.56 0 0 0 0 0
2017-05-04 28.39 28.39 -28.39 0 0 0 9095 25.56 0 0 0 0 0
2017-05-03 28.39 28.39 -28.39 0 0 0 9845 25.56 0 0 0 0 0
2017-05-02 28.39 28.39 -28.39 0 0 0 8978 25.56 0 0 0 0 0
2017-04-30 28.39 28.39 -28.39 0 0 0 6816 25.56 0 0 0 0 0
2017-04-27 28.39 28.39 -28.39 0 0 0 9405 25.56 0 0 0 0 0
2017-04-26 28.39 28.39 -28.39 0 0 0 10805 25.56 0 0 0 0 0
2017-04-24 28.39 28.39 -28.39 0 0 0 12441 25.56 0 0 0 0 0
2017-04-23 28.39 28.39 -28.39 0 0 0 12484 25.56 0 0 0 0 0
2017-04-20 28.39 28.39 -28.39 0 0 0 15784 25.56 0 0 0 0 0
2017-04-19 28.39 28.39 -28.39 0 0 0 16134 25.56 0 0 0 0 0
2017-04-18 28.39 28.39 -2.83 25.56 25.56 25.56 17972 25.56 0 0 2 51 1
2017-04-13 28.39 28.39 -28.39 0 0 0 16572 25.56 0 0 0 0 0
2017-04-12 28.39 28.39 -28.39 0 0 0 16366 25.56 0 0 0 0 0
2017-04-11 28.39 28.39 -28.39 0 0 0 15786 25.56 0 0 0 0 0
2017-04-10 28.39 28.39 -2.83 25.56 25.56 25.56 15786 25.56 0 0 3 77 1
2017-04-09 28.39 28.39 -28.39 0 0 0 15789 25.56 0 0 0 0 0
2017-04-06 28.39 28.39 -2.83 25.56 25.56 25.56 14819 25.56 0 0 4 102 1
2017-04-05 28.39 28.39 -2.83 25.56 25.56 25.56 15173 25.56 0 0 5 128 1
2017-04-04 28.39 28.39 -28.39 0 0 0 10675 25.56 0 0 0 0 0
2017-04-03 28.39 28.39 -2.83 25.56 25.56 25.56 9433 25.56 0 0 243 6211 2
2017-04-02 28.39 28.39 -28.39 0 0 0 15204 25.56 0 0 0 0 0
2017-03-30 28.39 28.39 -2.83 25.56 26 25.56 0 0 0 0 3359 86044 17
2017-03-29 28.32 28.39 0.68 29 29.8 26.12 2648 30.1 300 25.49 1658 47065 16
2017-03-28 28 28.32 -1 27 29.07 26.01 444 30.49 600 26.31 1550 43895 10
2017-03-27 30.75 28 -1.3 29.45 31.49 27.68 5894 30.35 0 0 6839 191469 43
2017-03-26 29.79 30.75 1.21 31 31.9 30.3 5480 31.88 938 29.5 4425 136056 28
2017-03-23 29.07 29.79 1.59 30.66 30.73 28.01 6973 30.66 626 28 2098 62505 19
2017-03-22 27.99 29.07 1.01 29 29.99 28.5 1316 30 1245 27.01 2165 62945 19
2017-03-21 26.6 27.99 2.29 28.89 29 26 924 28.95 100 26 3316 92801 17
2017-03-20 25.23 26.6 2.52 27.75 27.75 24.3 250 27.75 300 24 8668 230610 47
2017-03-19 22.95 25.23 2.29 25.24 25.24 25.18 0 0 1200 24 8113 204720 33
2017-03-16 20.99 22.95 2.09 23.08 23.08 21.95 0 0 900 23.08 4587 105261 17
2017-03-12 21.4 21.1 -1.22 20.18 21.26 20.18 2709 21.95 352 20.14 817 17239 7
2017-03-02 19.83 20.37 0.39 20.22 20.91 19.8 1450 21.56 500 18.2 6118 124648 28
2017-03-01 20.05 19.83 -0.55 19.5 20.7 19.04 6124 21.77 222 18.05 3795 75267 22
2017-02-20 16.84 16.84 -16.84 0 0 0 2259 17.57 205 15.16 0 0 0
2017-02-19 16.84 16.84 -1.68 15.16 15.16 15.16 2493 17.57 0 0 230 3487 1
2017-02-16 16.84 16.84 -16.84 0 0 0 2259 17.6 0 0 0 0 0
2017-02-15 16.84 16.84 -16.84 0 0 0 2495 17.69 0 0 0 0 0
2017-02-14 16.84 16.84 -1.68 15.16 15.16 15.16 2495 17.69 0 0 66 1001 1
2017-02-13 16.84 16.84 -16.84 0 0 0 1146 17.9 66 15.16 0 0 0
2017-02-12 16.84 16.84 -16.84 0 0 0 946 17.9 66 15.16 0 0 0
2017-02-09 16.31 16.84 -1.27 15.04 17.94 15.02 646 17.9 69 14.68 665 11199 7
2017-02-08 14.83 16.31 1.48 16.31 16.31 16.31 0 0 73 13.8 1165 19001 6
2017-02-07 13.52 14.83 1.35 14.87 14.87 14.78 0 0 77 13 1294 19191 4
2017-02-06 13.52 13.52 -13.52 0 0 0 1254 14.78 82 12.2 0 0 0
2017-02-05 13.52 13.52 -13.52 0 0 0 1254 14.78 81 12.4 0 0 0
2017-02-02 13.52 13.52 -13.52 0 0 0 1254 14.78 81 12.4 0 0 0
2017-02-01 13.52 13.52 -13.52 0 0 0 1054 14.78 81 12.4 0 0 0
2017-01-31 13.52 13.52 -0.52 13 13.25 13 1054 14.78 79 12.7 250 3263 2
2017-01-30 13.52 13.52 -13.52 0 0 0 1254 14.83 129 13.25 0 0 0
2017-01-29 13.52 13.52 -13.52 0 0 0 1254 14.83 128 13.25 0 0 0
2017-01-26 13.52 13.52 -0.26 13.26 13.28 13.26 1254 14.84 128 13.25 504 6689 2
2017-01-24 13.52 13.52 -13.52 0 0 0 1254 14.84 1053 13.28 0 0 0
2017-01-23 13.52 13.52 -13.52 0 0 0 1054 14.87 1054 13.28 0 0 0
2017-01-22 13.52 13.52 -13.52 0 0 0 1054 14.87 654 13.25 0 0 0
2017-01-19 14.13 13.52 -1.1 13.03 14 13.03 954 15.49 582 13.03 1071 14484 4
2017-01-18 14.13 14.13 -14.13 0 0 0 200 15.49 1053 14 0 0 0
2017-01-17 14.13 14.13 -14.13 0 0 0 200 15.49 1053 14 0 0 0
2017-01-16 14.13 14.13 -0.13 14 14 14 0 0 1079 14 115 1610 3
2017-01-15 14.13 14.13 -0.21 13.92 13.92 13.92 400 15.54 1733 13.93 11 154 5
2017-01-12 14.13 14.13 -14.13 0 0 0 907 15.54 1994 13.91 0 0 0
2017-01-11 14.13 14.13 -14.13 0 0 0 907 15.54 1994 13.85 0 0 0
2017-01-10 14.13 14.13 -14.13 0 0 0 400 15.54 1669 13.78 0 0 0
2017-01-09 14.13 14.13 -0.43 13.7 13.8 13.7 400 15.54 1669 13.78 103 1421 2
2017-01-08 14.13 14.13 1.4 15.53 15.53 15.53 400 15.54 1402 13.64 275 4271 2
2017-01-05 14.13 14.13 -14.13 0 0 0 675 15.53 2317 13.5 0 0 0
2016-12-26 14.13 14.13 -14.13 0 0 0 1050 14.8 1350 12.86 0 0 0
2016-12-25 14.13 14.13 -14.13 0 0 0 605 15.5 1350 12.86 0 0 0
2016-12-22 14.13 14.13 -14.13 0 0 0 630 15.5 1350 12.86 0 0 0
2016-12-21 14.13 14.13 -14.13 0 0 0 630 15.5 1150 12.83 0 0 0
2016-12-20 14.13 14.13 -14.13 0 0 0 630 15.5 1950 13 0 0 0
2016-12-19 14.13 14.13 -14.13 0 0 0 425 15.54 1950 13 0 0 0
2016-12-18 14.13 14.13 -14.13 0 0 0 425 15.54 1950 13 0 0 0
2016-12-15 14.13 14.13 -14.13 0 0 0 425 15.54 1650 12.83 0 0 0
2016-12-14 14.13 14.13 -0.63 13.5 14.5 13.5 425 15.54 1650 12.83 560 8070 2
2016-12-12 14.13 14.13 -0.13 14 14 14 400 15.54 1360 14 300 4200 1
2016-12-08 14.13 14.13 -14.13 0 0 0 0 0 1150 12.76 0 0 0
2016-12-07 14.13 14.13 -0.83 13.3 13.3 13.3 0 0 1355 12.77 50 665 1
2016-12-06 14.13 14.13 -14.13 0 0 0 0 0 1355 13.01 0 0 0
2016-12-05 14.13 14.13 -0.83 13.3 13.31 13.3 0 0 1350 13.01 260 3460 2
2016-12-04 14.13 14.13 -14.13 0 0 0 0 0 1350 13.15 0 0 0
2016-12-01 14.13 14.13 -0.34 13.79 13.79 13.52 0 0 150 13.15 425 5773 2
2016-11-30 14.13 14.13 -0.23 13.9 15.54 13.9 0 0 480 13.05 318 4450 2
2016-11-29 14.13 14.13 -14.13 0 0 0 0 0 480 13.05 0 0 0
2016-11-28 14.13 14.13 -0.61 13.52 13.57 13.52 0 0 650 12.77 700 9486 3
2016-11-27 15.53 14.13 -1.47 14.06 16 14.06 1000 17.08 0 0 2675 37795 10
2016-11-15 13.18 14.4 -0.04 13.14 14.49 13.14 735 14.43 6577 13.21 3760 54138 13
2016-11-14 13.18 13.18 -0.18 13 13 13 2268 13 3204 13 550 7150 3
2016-11-13 13.18 13.18 -1.08 12.1 12.15 12.03 1262 13.99 1606 11.89 570 6893 4
2016-11-10 13.18 13.18 -1.16 12.02 12.03 12.02 962 13.95 606 11.89 400 4810 2
2016-10-05 13.18 13.18 -0.63 12.55