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 %

Saudi Egyptian Investment & Finance

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 63.29 63.29 -63.29 0 0 0 10060 57 1985 52.51 0 0 0
2022-01-09 63.29 63.29 -63.29 0 0 0 9782 58.63 2152 52.6 0 0 0
2022-01-05 63.29 63.29 -63.29 0 0 0 10160 56 2937 53.31 0 0 0
2022-01-04 63.29 63.29 -6.79 56.5 56.5 51.1 17439 55.99 3487 53.26 2172 119249 16
2022-01-03 63.29 63.29 -8.29 55 55 55 17942 52 2055 52.01 54 2970 1
2022-01-02 63.29 63.29 -8.29 55 58.87 50.64 17771 54.98 1022 52 556 30588 5
2021-12-30 63.29 63.29 -63.29 0 0 0 18625 56.41 734 52 0 0 0
2021-12-29 63.29 63.29 -10.09 53.2 57.99 50.72 18351 52.97 411 50.74 802 42617 7
2021-12-28 63.29 63.29 -63.29 0 0 0 17878 54.98 1134 52.01 0 0 0
2021-12-27 63.29 63.29 -3.84 59.45 59.5 50.65 7417 57.98 1999 53.11 341 18446 10
2021-12-26 63.29 63.29 -7.79 55.5 57.99 53.08 6005 57.98 1931 58 1519 85186 24
2021-12-23 63.29 63.29 -63.29 0 0 0 7434 53.17 380 50.65 0 0 0
2021-12-22 63.29 63.29 -12.29 51 51 51 9018 53.32 707 51 23 1173 1
2021-12-21 63.29 63.29 -11.87 51.42 51.42 50.7 9124 51.96 341 50.7 1391 70883 6
2021-12-20 63.29 63.29 -11.9 51.39 51.39 51 9025 50.64 541 50.65 214 10971 3
2021-12-19 63.29 63.29 -12.59 50.7 51.25 50.7 9199 51.4 541 51 180 9209 3
2021-12-16 63.29 63.29 -63.29 0 0 0 8700 51.45 2517 50.77 0 0 0
2021-12-15 63.29 63.29 -12.65 50.64 50.65 50.64 9354 51.41 417 50.64 551 27906 5
2021-12-14 63.29 63.29 -63.29 0 0 0 8074 51.69 180 50.64 0 0 0
2021-12-13 63.29 63.29 -63.29 0 0 0 7949 51.69 488 50.65 0 0 0
2021-12-12 63.29 63.29 -12.28 51.01 51.05 50.64 8824 51.51 771 50.76 1650 83782 14
2021-12-09 63.29 63.29 -63.29 0 0 0 8851 51.48 100 50.64 0 0 0
2021-12-08 63.29 63.29 -12.65 50.64 50.65 50.64 8474 51.46 296 50.64 800 40513 6
2021-12-07 63.29 63.29 -12.49 50.8 51.95 50.8 9591 51.75 842 50.8 1738 88728 16
2021-12-06 63.29 63.29 -11.7 51.59 51.59 50.64 9501 51.53 351 50.68 434 22018 6
2021-12-05 63.29 63.29 -12.65 50.64 50.64 50.64 9616 51.67 100 50.64 81 4102 1
2021-12-02 63.29 63.29 -12.65 50.64 52 50.64 8867 51.67 834 50.7 1200 60989 8
2021-12-01 63.29 63.29 -12.65 50.64 51.68 50.64 9585 51.49 78 51 1931 98282 25
2021-11-30 63.29 63.29 -12.65 50.64 50.64 50.64 10511 50.64 0 0 52 2633 2
2021-11-29 63.29 63.29 -12.59 50.7 52 50.7 8463 51.37 37 50.64 1370 70225 12
2021-11-28 63.29 63.29 -63.29 0 0 0 9628 51.91 0 0 0 0 0
2021-11-25 63.29 63.29 -12.29 51 51.02 50.83 10311 51.91 51 51 334 17011 5
2021-11-24 63.29 63.29 -12.65 50.64 50.64 50.64 7949 50.64 0 0 2187 110750 13
2021-11-23 63.29 63.29 -12.65 50.64 50.64 50.64 10745 50.64 0 0 3100 156984 12
2021-11-22 63.29 63.29 -12.65 50.64 50.64 50.64 13675 50.64 0 0 96 4861 2
2021-11-21 63.29 63.29 -63.29 0 0 0 13362 50.64 0 0 0 0 0
2021-11-18 63.29 63.29 -63.29 0 0 0 10382 50.64 0 0 0 0 0
2021-11-17 63.29 63.29 -12.65 50.64 50.64 50.64 10180 50.64 0 0 200 10128 2
2021-11-16 63.29 63.29 -12.65 50.64 50.64 50.64 8926 50.64 0 0 7 354 1
2021-11-15 63.29 63.29 -63.29 0 0 0 10723 50.94 0 0 0 0 0
2021-11-14 63.29 63.29 -12.65 50.64 50.64 50.64 8352 51.88 0 0 310 15699 5
2021-11-11 63.29 63.29 -12.65 50.64 51 50.64 9236 50.98 90 50.64 1890 96238 24
2021-11-10 63.29 63.29 -63.29 0 0 0 8501 50.9 0 0 0 0 0
2021-11-09 63.29 63.29 -12.65 50.64 50.65 50.64 9102 50.98 0 0 445 22538 5
2021-11-08 63.29 63.29 -12.65 50.64 50.7 50.64 8577 50.89 112 50.64 308 15604 5
2021-11-07 63.29 63.29 -12.64 50.65 50.66 50.64 7932 50.65 0 0 200 10130 3
2021-11-04 63.29 63.29 -12.65 50.64 51.51 50.64 9017 50.64 400 51 1670 85556 18
2021-11-03 63.29 63.29 -12.29 51 53.91 51 5650 52.59 372 51 843 43280 13
2021-11-02 63.29 63.29 -11.69 51.6 51.61 51.29 6450 52.98 2167 52.98 164 8451 4
2021-11-01 63.29 63.29 -11.79 51.5 53.95 51.5 4450 51.65 1954 51.65 1250 65379 12
2021-10-31 63.29 63.29 -12.29 51 51 50.7 6962 51.72 1144 50.85 459 23379 6
2021-10-28 63.29 63.29 -11.39 51.9 51.9 50.65 6033 51.9 318 51 941 48029 11
2021-10-27 63.29 63.29 -12.65 50.64 50.65 50.64 7084 51.4 350 50.65 407 20612 5
2021-10-26 63.29 63.29 -11.49 51.8 51.8 50.64 7252 51.76 50 50.64 1117 56658 13
2021-10-25 63.29 63.29 -12.65 50.64 52 50.64 8500 52.39 278 50.65 3664 186988 23
2021-10-24 63.29 63.29 -11.79 51.5 53.22 51.5 6277 52.89 1120 51.5 2651 137327 20
2021-10-20 63.29 63.29 -12.14 51.15 51.52 51 13274 52.34 391 51.15 4454 227976 30
2021-10-19 63.29 63.29 -11.77 51.52 53.73 51.52 12092 52.79 813 51.52 2947 153209 15
2021-10-18 63.29 63.29 -11.29 52 52 51.52 9386 53.5 4264 52.04 261 13469 5
2021-10-17 63.29 63.29 -10.29 53 53 53 8766 53.79 2418 52 1685 89305 1
2021-10-14 63.29 63.29 -10.29 53 53 53 8227 54.61 2683 51.7 1685 89305 4
2021-10-13 63.29 63.29 -10.49 52.8 53 52.8 8169 53.54 2088 51.6 1921 101621 7
2021-10-12 63.29 63.29 -10.29 53 53 52.81 8312 55 1384 52.81 1119 59306 8
2021-10-11 63.29 63.29 -10.29 53 53 53 7639 55.3 1713 53 592 31376 3
2021-10-10 63.29 63.29 -10.29 53 53 52.54 7380 55.69 1571 52.7 640 33748 6
2021-10-06 63.29 63.29 -10.59 52.7 52.7 52.7 7237 55.99 1959 52.76 140 7378 1
2021-10-05 63.29 63.29 -10.76 52.53 53.67 52.51 7318 54.99 1955 52.53 240 12745 4
2021-10-04 63.29 63.29 -8.29 55 55 54.5 4889 56 2278 53.67 300 16401 5
2021-10-03 63.29 63.29 -9.29 54 54.5 54 5650 55.48 2015 54 200 10845 4
2021-09-30 63.29 63.29 -63.29 0 0 0 8324 56.69 1704 54.51 0 0 0
2021-09-29 63.29 63.29 -9.09 54.2 54.2 54.18 8782 56.79 1940 54.25 101 5474 3
2021-09-28 63.29 63.29 -6.42 56.87 59.74 53.66 8300 56.87 1841 54.31 161 9147 6
2021-09-27 63.29 63.29 -8.29 55 55 55 8485 56.89 3838 53.66 300 16500 3
2021-09-26 63.29 63.29 -6.33 56.96 56.96 53.29 7037 56.95 2117 55 1047 58737 11
2021-09-23 63.29 63.29 -7.2 56.09 56.96 53 6933 56.7 3956 56.09 847 46822 12
2021-09-22 63.29 63.29 -63.29 0 0 0 7075 57 1647 52.01 0 0 0
2021-09-21 63.29 63.29 -3.79 59.5 59.5 59.5 5783 57 1990 51.56 1 60 1
2021-09-20 63.29 63.29 -11.25 52.04 52.31 51 4008 57 3345 52.2 4538 234085 21
2021-09-19 63.29 63.29 -12.28 51.01 60.5 51.01 2895 63.29 2018 58 309 18298 8
2021-09-16 63.29 63.29 -63.29 0 0 0 2800 63.29 2297 61 0 0 0
2021-09-15 63.29 63.29 -63.29 0 0 0 2825 63.29 2319 61.01 0 0 0
2021-09-14 63.29 63.29 -2.29 61 61.01 60.75 3170 62.99 2332 60.25 341 20779 4
2021-09-13 63.29 63.29 -2.54 60.75 60.75 60.75 3250 63.29 2392 60.78 91 5528 1
2021-09-12 63.29 63.29 -2.54 60.75 60.75 60.75 2705 63.29 2323 60.75 300 18226 4
2021-09-09 63.29 63.29 -2.54 60.75 60.75 60.75 3562 63.29 2528 60.75 10 608 1
2021-09-08 63.29 63.29 -63.29 0 0 0 2835 63.29 2468 60.61 0 0 0
2021-09-07 63.29 63.29 -63.29 0 0 0 2882 64.94 2373 60.6 0 0 0
2021-09-06 63.29 63.29 2.65 65.94 65.94 60.65 2972 65.77 2578 60.65 20 1266 2
2021-09-05 63.29 63.29 -63.29 0 0 0 2267 65.49 2896 61.3 0 0 0
2021-09-02 63.29 63.29 -63.29 0 0 0 2366 65.97 3451 61.57 0 0 0
2021-09-01 63.29 63.29 2.71 66 66 63.5 2104 66 3833 60.17 520 34228 5
2021-08-31 63.29 63.29 -3.52 59.77 59.77 59.19 3185 62.24 1222 59.77 239 14238 5
2021-08-30 63.29 63.29 -4.1 59.19 63 59.19 2660 63.5 518 59.26 1587 98313 14
2021-08-29 63.29 63.29 -1.02 62.27 62.27 62.19 2012 63.49 1213 62.78 370 23013 4
2021-08-26 63.29 63.29 -0.52 62.77 62.77 62.26 2008 63.5 1641 62.77 268 16720 2
2021-08-25 63.29 63.29 0.2 63.49 63.49 62.07 2415 63.49 2204 62.47 268 16876 5
2021-08-24 63.29 63.29 -1.29 62 62 62 2300 63.5 2285 62.2 23 1426 1
2021-08-23 63.29 63.29 -63.29 0 0 0 2146 65.8 1858 62.01 0 0 0
2021-08-22 63.29 63.29 -0.2 63.09 63.09 63 1996 66.39 1961 61.61 150 9459 3
2021-08-19 63.29 63.29 -2.63 60.66 62.9 60.11 2432 63.32 2396 61 1208 72898 5
2021-08-18 63.29 63.29 -0.39 62.9 62.9 62.9 2358 63.93 1122 62.9 360 22645 2
2021-08-17 63.29 63.29 -0.41 62.88 66.76 62.88 1930 64.98 2784 63.01 1327 84276 10
2021-08-16 63.29 63.29 -1.29 62 68 61.72 1111 67.26 2836 62.9 1040 64491 8
2021-08-15 63.29 63.29 3.2 66.49 66.49 59.19 634 66.4 4850 61.73 400 24632 6
2021-08-11 63.29 63.29 1.81 65.1 68.68 65.03 1143 68 1046 64.55 625 41014 9
2021-08-10 63.29 63.29 2.26 65.55 68.68 65.55 488 68.68 1488 66.67 22 1505 2
2021-08-09 63.29 63.29 2.22 65.51 65.55 65.1 934 69 2015 65.5 604 39565 4
2021-08-08 63.29 63.29 3.73 67.02 69 67.02 1276 68.79 2082 67.02 730 50271 5
2021-08-05 63.29 63.29 3.71 67 69.4 66.6 743 69.2 1568 66.61 233 15706 4
2021-08-04 63.29 63.29 6.31 69.6 69.6 64.55 610 69 2425 65.15 281 18841 6
2021-08-03 63.29 63.29 3.06 66.35 67.45 66.35 2510 67.44 981 66.35 172 11495 3
2021-08-02 63.29 63.29 5.67 68.96 68.99 67.04 522 68.8 1552 67.15 817 55769 9
2021-08-01 63.29 63.29 3.75 67.04 67.07 67.01 550 68.45 1331 67.04 387 25943 5
2021-07-29 63.29 63.29 3.71 67 67.11 66.35 894 69.45 2418 67.52 350 23455 6
2021-07-28 63.29 63.29 6.32 69.61 69.61 65 0 0 3775 69.61 773 53728 15
2021-07-27 63.29 63.29 6.3 69.59 69.6 64.6 204 69.6 2131 66.73 890 61529 14
2021-07-26 63.29 63.29 5.5 68.79 68.9 67.9 788 68.79 2049 65 371 25472 12
2021-07-25 63.29 63.29 4.67 67.96 67.96 64.52 1035 67.89 2625 65 168 11160 3
2021-07-18 63.29 63.29 3.37 66.66 66.66 65 1481 66.6 2180 64.6 300 19613 4
2021-07-15 63.29 63.29 1.71 65 65 64.9 1585 65.99 2792 65 350 22722 7
2021-07-14 63.29 63.29 1.11 64.4 64.41 64.01 2024 66.49 3518 65 301 19346 6
2021-07-13 63.29 63.29 3.36 66.65 66.65 63.6 1374 66.66 3061 63.72 202 13225 5
2021-07-12 63.29 63.29 -0.97 62.32 65 61.61 1317 65 3441 62.37 854 54927 11
2021-07-11 64.47 63.29 -1.47 63 63.51 63 1885 64.99 2006 63 2406 152266 14
2021-07-08 64.47 64.47 -0.47 64 64 63.61 1953 65.5 3344 64 356 22784 6
2021-07-07 64.47 64.47 -0.96 63.51 65.9 62.3 1934 65.5 4056 63.51 1313 82985 11
2021-07-06 64.47 64.47 0.1 64.57 64.57 64.5 2286 64.57 3281 62.15 107 6906 3
2021-07-05 64.47 64.47 0.17 64.64 64.64 64.64 2642 65.9 2142 64.6 96 6205 1
2021-07-04 64.47 64.47 0.14 64.61 64.61 64.01 2866 65.92 3385 64.61 447 28847 5
2021-06-30 64.47 64.47 -0.42 64.05 66.95 64.05 2288 66.95 1631 65 682 43990 8
2021-06-29 66.59 64.47 -2.32 64.27 64.56 64.27 5527 65.95 1661 64.27 2350 151512 15
2021-06-28 67.83 66.59 -1.83 66 67.05 66 3392 67.6 2856 66 2765 184130 20
2021-06-27 66.85 67.83 0.36 67.21 69 66.45 3957 68 5473 67.21 3631 246286 33
2021-06-24 66.85 66.85 -1.79 65.06 67.5 65.06 3430 67.2 5569 65.06 1521 99781 14
2021-06-23 64.48 66.85 0.13 64.61 67.1 64.61 2581 68.8 6628 64.65 1972 131828 21
2021-06-22 63.33 64.48 2.64 65.97 66 63.72 3456 65.98 6727 64.26 2147 138440 20
2021-06-21 63.36 63.33 -0.35 63.01 64.01 63 4079 66.49 5935 63.01 2440 154535 19
2021-06-20 64.26 63.36 -1.26 63 65 63 3306 63 5100 62.56 2537 160755 23
2021-06-17 64.67 64.26 -1.04 63.63 64.55 63.63 3849 64 9281 63.64 1810 116306 15
2021-06-16 69.26 64.67 -6.26 63 69 63 5187 65.88 2649 63.01 4857 314117 41
2021-06-15 69.26 69.26 -6.88 62.38 70 62.38 3355 64.99 1946 62.41 287 18517 5
2021-06-14 76.16 69.26 -7.61 68.55 74.98 68.55 3204 68.55 0 0 5751 398325 42
2021-06-13 79.93 76.16 -7.93 72 80 72 4575 72.02 0 0 4635 352990 19
2021-06-10 80.5 79.93 -1.5 79 81 78 3852 79 8550 76.7 9570 764940 25
2021-06-09 82.16 80.5 -3.16 79 83.5 79 2797 80 4440 78.75 2553 205510 13
2021-06-08 84.83 82.16 -3.83 81 84.55 81 2633 85 193 81.1 1280 105165 6
2021-06-07 88.66 84.83 -4.66 84 85.6 84 2983 91.34 2637 84.5 1480 125550 13
2021-06-06 88.66 88.66 -88.66 0 0 0 3745 91.9 3737 85.22 0 0 0
2021-06-03 88.66 88.66 -3.16 85.5 88.8 85 3341 92 3200 85.5 733 63459 4
2021-06-02 88.66 88.66 -88.66 0 0 0 3789 89.99 4450 86.7 0 0 0
2021-06-01 88.58 88.66 3.42 92 92 88 3070 92 6780 88.01 1472 130509 8
2021-05-31 88.58 88.58 0.52 89.1 92 89 3265 92 7300 89.1 642 57922 9
2021-05-30 88.58 88.58 -0.03 88.55 93 88.55 2890 93.5 8127 88.72 158 14539 3
2021-05-27 88.04 88.58 5.96 94 94 88 1865 94 7004 88 6006 531986 14
2021-05-26 92.94 88.04 -4.84 88.1 88.21 88 3216 92.14 7352 88.15 1528 134524 8
2021-05-25 96.88 92.94 -4.87 92.01 93.51 92.01 4100 97.26 3260 89.02 1736 161354 12
2021-05-24 95.66 96.88 -1.46 94.2 98.88 94.2 4397 97.53 7294 94.2 5355 518803 27
2021-05-23 93.48 95.66 1.52 95 100.1 93 3085 97.98 7850 95 5585 534258 33
2021-05-20 93.63 93.48 -0.63 93 94 92 3682 92.8 7192 91.68 4200 392605 20
2021-05-19 91.91 93.63 0.29 92.2 95.89 92.2 4779 92.95 7074 92.2 6643 621995 31
2021-05-18 91.91 91.91 1.09 93 93 90.45 3330 93 7591 90.11 649 59753 8
2021-05-17 90.71 91.91 -0.6 90.11 96.49 90 3205 95.99 10086 90 1674 153854 15
2021-05-11 86.25 90.71 3.75 90 92.7 87.55 2228 91.99 11478 90 3816 346152 30
2021-05-10 86.25 86.25 0.25 86.5 87.26 86 5339 87 12600 86.5 1025 88455 7
2021-05-09 84.69 86.25 1.31 86 87.5 85 3218 87.5 18203 86 3260 281163 23
2021-05-06 78.77 84.69 4.33 83.1 84.99 83.1 2733 83.83 14618 83.1 1737 147111 17
2021-05-05 78.77 78.77 1.23 80 85.98 80 2444 84.5 13261 80.11 550 46869 4
2021-05-04 73.33 78.77 7.08 80.41 80.41 74.95 1033 80.41 10615 78 5470 430869 19
2021-04-28 74.37 73.33 -2.3 72.07 75.89 72.07 3178 74.94 6841 72.07 2400 175994 14
2021-04-27 72.73 74.37 2.07 74.8 74.95 72.11 3335 74.75 4095 72.2 5325 396004 18
2021-04-26 73.27 72.73 -1.25 72.02 74.91 70.1 5273 74.9 8385 72.02 7375 536400 32
2021-04-25 70.52 73.27 4.48 75 75.49 72 6041 74.9 12020 72.01 12145 889808 48
2021-04-22 69.6 70.52 2.4 72 72 67.7 4345 72 10021 69.11 11385 802851 39
2021-04-21 69.13 69.6 1.87 71 72 68 4073 71 8885 68.34 16504 1148612 45
2021-04-20 67.99 69.13 0.01 68 69.99 67.6 2934 69.99 10461 68 7950 549557 34
2021-04-19 65.8 67.99 4.08 69.88 69.88 65.2 4562 69.88 7949 66.8 15292 1039725 89
2021-04-18 63.76 65.8 4.49 68.25 69.5 62.99 6534 68 5720 63.11 13229 870429 53
2021-04-15 63.76 63.76 -3.06 60.7 60.7 60.05 4627 62.4 1557 60.05 231 13920 4
2021-04-14 63.76 63.76 -1.07 62.69 63.55 62.69 5702 62.67 1755 60.52 300 18923 3
2021-04-13 63.76 63.76 -2.67 61.09 63.99 61.09 5133 63.33 3880 62.2 300 18618 3
2021-04-12 63.76 63.76 -1.25 62.51 63.16 62 1819 65.7 250 58.7 1407 88627 10
2021-04-11 63.76 63.76 0.09 63.85 65 63.85 1319 66 0 0 1533 99385 6
2021-04-08 63.76 63.76 0.24 64 64.48 63.11 1385 65 0 0 1450 92730 12
2021-04-07 63.76 63.76 -1.01 62.75 64.5 62 1311 65 0 0 1019 63739 9
2021-04-06 67.27 63.76 -2.92 64.35 64.45 60.55 2940 65 100 62.05 1638 104442 23
2021-04-05 67.27 67.27 -5.27 62 65.1 62 2043 67 0 0 1445 91258 11
2021-04-04 64.79 67.27 1.23 66.02 70 64.79 727 69.67 0 0 5453 366833 42
2021-04-01 63.9 64.79 2.02 65.92 65.93 63 182 66 0 0 2386 154596 30
2021-03-31 62.21 63.9 1.81 64.02 67.5 58.45 0 0 80 56.03 5488 350666 72
2021-03-30 68.18 62.21 -5.58 62.6 64.49 61.45 1613 69 55 61.62 7937 493792 78
2021-03-29 75.07 68.18 -7.5 67.57 72.9 67.57 681 73.79 0 0 14203 968428 87
2021-03-28 76.41 75.07 -1.41 75 81.3 74 1543 79.99 40 68.78 2920 219197 34
2021-03-25 82.08 76.41 -6.02 76.06 78.5 75 0 0 0 0 1334 101936 19
2021-03-24 90.81 82.08 -8.91 81.9 85 81.73 251 89.99 0 0 1345 110402 16
2021-03-23 90.81 90.81 -3.96 86.85 86.85 86.85 197 90 0 0 100 8685 1
2021-03-22 90.81 90.81 -9.07 81.74 83.3 81.74 123 96.5 0 0 958 79642 8
2021-03-21 90.81 90.81 -4.81 86 90 86 66 98 58 81.74 125 10950 3
2021-03-18 95.75 90.81 -9.5 86.25 95.89 86.25 1141 96 0 0 2706 245746 21
2021-03-17 95.75 95.75 -2.75 93 93 92.55 696 98 55 89.03 300 27788 2
2021-03-16 95.75 95.75 2.25 98 98 98 630 102.25 54 92.03 100 9800 2
2021-03-15 96.95 95.75 -1.95 95 99 95 980 102.25 54 90.03 1670 159910 5
2021-03-14 96.95 96.95 -96.95 0 0 0 780 102.44 1554 96.7 0 0 0
2021-03-11 96.95 96.95 2.05 99 100 99 780 102.65 1554 96.7 450 44700 4
2021-03-10 96.95 96.95 5.8 102.75 102.75 102 780 102.65 254 96 258 26373 4
2021-03-09 95.25 96.95 0.75 96 97.5 96 788 102.3 54 90.03 1050 101802 8
2021-03-08 95.25 95.25 1.25 96.5 100.99 96.5 368 102.39 54 90.01 105 10447 2
2021-03-07 95.25 95.25 2.75 98 102.76 98 368 102.75 54 90.11 350 34776 3
2021-03-04 99.51 95.25 0.49 100 100 95 1981 100.49 0 0 2216 211064 10
2021-03-03 99.51 99.51 0.55 100.06 100.06 97 2026 102.77 0 0 544 53641 5
2021-03-02 100.4 99.51 -1.15 99.25 102 99.01 2681 101.97 1000 98.5 1041 103594 9
2021-03-01 100.4 100.4 0 100.4 100.4 100.4 1963 102.77 0 0 200 20080 1
2021-02-28 102.64 100.4 -3.64 99 102 99 2070 106.75 52 93.03 4568 458607 19
2021-02-25 100.14 102.64 1.87 102.01 103 102.01 1415 108 700 101.25 1099 112806 9
2021-02-24 101.75 100.14 -1.75 100 101 99 2270 102.88 64 99.02 3101 310522 21
2021-02-23 103.49 101.75 -2.49 101 102.6 101 750 108 17 94.01 6010 611500 21
2021-02-22 105.92 103.49 -3.42 102.5 104.5 102.5 1320 108 750 101.51 4928 510019 25
2021-02-21 104.73 105.92 1.86 106.59 107 103.5 2613 106.5 2781 104.3 6276 664746 45
2021-02-18 99.65 104.73 7.35 107 107 99.61 550 108 2050 101.5 4145 434123 34
2021-02-17 104.48 99.65 -5.24 99.24 106.9 97.04 2047 105.46 2865 98.52 7799 777191 34
2021-02-16 99.84 104.48 4.66 104.5 108 102 515 109 600 94 5792 605157 52
2021-02-15 99.59 99.84 0.41 100 101.79 98.5 1137 102.55 1541 99 2865 286037 18
2021-02-14 100.98 99.59 -1.48 99.5 102.7 99.2 1091 102.55 80 99.2 1736 172889 17
2021-02-11 102.26 100.98 0.63 102.89 104.99 99.25 425 104.99 0 0 4027 406666 25
2021-02-10 98.29 102.26 5.1 103.39 103.48 101.01 200 104.99 3069 100 16947 1733018 96
2021-02-09 100.73 98.29 0.27 101 101 95.51 230 101.89 2015 95 4664 458426 32
2021-02-08 102.69 100.73 -6.17 96.52 103.95 96.52 100 110 2000 96 12180 1226881 57
2021-02-07 100.52 102.69 2.06 102.58 104.99 100.01 200 104.6 2500 99.5 10716 1100466 66
2021-02-04 95.19 100.52 7.71 102.9 102.99 97.8 10 104.7 5500 99.5 12066 1212850 89
2021-02-03 93.28 95.19 3.69 96.97 97.8 93.25 515 97.9 4000 89 7578 721364 64
2021-02-02 89.93 93.28 2.57 92.5 97 90 615 97.9 5000 89 15094 1407976 90
2021-02-01 82.96 89.93 8.29 91.25 91.25 85.1 0 0 4351 91.25 18954 1704481 107
2021-01-31 81.46 82.96 4.04 85.5 85.5 80 1000 86 318 80.12 10280 852801 51
2021-01-27 77.04 81.46 6.96 84 84.63 77.77 20 84 2410 77.5 8217 669362 56
2021-01-26 78.59 77.04 -1.89 76.7 77.81 76.5 1795 79 1910 76 1807 139218 14
2021-01-25 79.55 78.59 -1.95 77.6 79.9 77.6 1123 82.75 1010 77 4079 320567 17
2021-01-24 79.33 79.55 1.66 80.99 81 76.56 605 82.75 1010 77 4768 379303 26
2021-01-21 75.86 79.33 4.14 80 80 77.9 373 82.75 1772 79.13 5957 472546 43
2021-01-20 75.23 75.86 2.76 77.99 77.99 74.87 1742 77.95 2055 75 2926 221971 16
2021-01-19 75.23 75.23 -0.62 74.61 77.7 74.61 2112 77.65 1305 74.62 769 58961 9
2021-01-18 73.73 75.23 0.47 74.2 77.8 72 2146 77.99 873 68 4433 333508 41
2021-01-17 78.87 73.73 -6.67 72.2 78.99 72.2 2178 77.85 0 0 6474 477355 41
2021-01-14 75.4 78.87 4.2 79.6 79.76 78.65 822 79.6 488 75.5 2556 201587 27
2021-01-13 75.4 75.4 0.61 76.01 78 76.01 1914 78.4 2597 75.04 850 65311 5
2021-01-12 76.14 75.4 2.64 78.78 78.78 75 1854 78.94 1750 75 1993 150276 13
2021-01-11 76.85 76.14 -0.85 76 76.26 76 1311 78.99 2019 75.02 1694 128988 15
2021-01-10 76.85 76.85 -0.85 76 76.05 76 3612 83 500 69.5 1165 88570 6
2021-01-06 78.95 76.85 -1.85 77.1 78.85 76 3370 83.17 0 0 7614 585116 32
2021-01-05 79.98 78.95 -1.48 78.5 81 78 321 82.75 2100 76.7 3257 257155 26
2021-01-04 81.76 79.98 -2.48 79.28 81 79.27 820 83.17 2236 79.28 5067 405236 29
2021-01-03 79.78 81.76 3.12 82.9 85.9 79 218 83.17 2100 76.5 2237 182906 18
2020-12-31 75.61 79.78 5.88 81.49 82 76.05 100 83.17 2000 76.5 10600 845637 69
2020-12-30 72.35 75.61 5.65 78 78 72.45 1097 78 596 71.03 8288 626645 50
2020-12-29 71.53 72.35 1.37 72.9 73 71.65 3426 72.45 900 69 4030 291560 21
2020-12-28 70.26 71.53 -1.26 69 73.8 69 2526 73.32 1622 69 4638 331754 36
2020-12-27 70.26 70.26 0.61 70.87 70.87 68.5 1006 72.55 1400 68.5 476 32825 3
2020-12-24 66.69 70.26 1.81 68.5 71.4 66 3 72.75 1490 68.5 9630 676584 60
2020-12-23 63.51 66.69 4.34 67.85 67.85 65.5 24 68.9 2100 64.5 9623 641803 74
2020-12-22 62.64 63.51 -0.01 62.63 65.98 62 0 0 0 0 4692 298003 23
2020-12-21 67.12 62.64 -5.12 62 68.4 60.41 6 71.4 0 0 19011 1190839 80
2020-12-20 69.51 67.12 -2.56 66.95 69.51 66.02 1780 71.4 1115 66.15 4180 280578 25
2020-12-17 69.02 69.51 -1.7 67.32 71 66.02 570 71.4 0 0 2969 206386 15
2020-12-16 71.19 69.02 -0.7 70.49 71.01 66 1285 72.1 503 66 3039 209768 30
2020-12-15 72.47 71.19 -1.46 71.01 72.99 70.7 1376 73.33 526 71.01 2754 196045 26
2020-12-14 73.38 72.47 -1.38 72 74.5 72 1442 74.33 1240 70.5 6250 452950 28
2020-12-13 71.48 73.38 2.92 74.4 74.9 71.3 1227 74.65 710 70.7 4814 353270 35
2020-12-10 70.46 71.48 1.03 71.49 73 69 981 72.9 580 70 6555 468536 35
2020-12-09 69.95 70.46 1.05 71 71 68.18 1326 72 2229 68.18 4694 330726 25
2020-12-08 69.95 69.95 -1.95 68 70.7 68 891 72.9 2340 68.18 1050 72191 6
2020-12-07 69.58 69.95 -0.43 69.15 71.5 69.15 876 72.99 2240 68.1 6533 456953 25
2020-12-06 70.96 69.58 -1.81 69.15 71.8 65.76 434 75.49 1250 65.76 8020 558045 23
2020-12-03 71.29 70.96 -2.19 69.1 73 69 762 74 746 65.76 11689 829420 58
2020-12-02 72.3 71.29 -2.3 70 74.99 69.23 1242 71.99 1755 69 13374 953388 64
2020-12-01 73.06 72.3 0.94 74 74.5 71.19 1553 74 996 69.23 6139 443828 31
2020-11-30 74.37 73.06 -1.47 72.9 75.45 71.44 1358 73 291 69.02 5317 388483 27
2020-11-29 73.13 74.37 -1.13 72 76.95 72 1441 74.7 1245 72.11 10540 783851 66
2020-11-26 74.31 73.13 -2.55 71.76 77 69 1079 76 0 0 16885 1234732 87
2020-11-25 78.81 74.31 -7.88 70.93 76.62 70.93 2371 74.5 0 0 18197 1352251 67
2020-11-24 78.46 78.81 -0.46 78 80 74.5 1425 80.99 1444 76.25 9518 750079 61
2020-11-23 78.86 78.46 -5.82 73.04 81.3 73.03 2674 80 0 0 19874 1559334 79
2020-11-22 76.68 78.86 0.42 77.1 83.69 74.2 252 83.65 0 0 30093 2373079 172
2020-11-19 69.79 76.68 6.97 76.76 76.76 70.02 0 0 2388 76.76 51714 3965427 155
2020-11-18 63.61 69.79 6.36 69.97 69.97 63.61 0 0 4125 69.97 46204 3224632 91
2020-11-17 57.83 63.61 5.78 63.61 63.61 63.61 0 0 17724 63.61 1843 117234 9
2020-11-16 52.58 57.83 5.25 57.83 57.83 57.83 0 0 17593 57.83 970 56096 8
2020-11-15 47.8 52.58 4.78 52.58 52.58 52.58 0 0 27836 52.58 1188 62466 8
2020-11-12 43.46 47.8 4.34 47.8 47.8 47.8 0 0 29301 47.8 1017 48612 3
2020-11-11 39.59 43.46 3.95 43.54 43.54 37.1 0 0 2676 43.54 9128 396718 26
2020-11-10 39.59 39.59 -39.59 0 0 0 2200 41.4 450 37.6 0 0 0
2020-11-09 39.59 39.59 -1.41 38.18 38.18 38.01 2244 42 200 35.64 60 2289 2
2020-11-08 39.59 39.59 1.41 41 41 38.25 2244 42.1 200 35.64 444 18057 6
2020-11-05 39.59 39.59 -39.59 0 0 0 2343 40.95 0 0 0 0 0
2020-11-04 39.59 39.59 -39.59 0 0 0 1824 40.95 0 0 0 0 0
2020-11-03 38.12 39.59 2.87 40.99 40.99 38.02 1509 41 278 38.02 1848 73160 9
2020-11-02 39.61 38.12 -1.56 38.05 38.32 38.05 2850 41 476 38.05 859 32741 6
2020-11-01 41.46 39.61 -2.76 38.7 41.48 38.7 3041 43 200 38.02 1968 77953 6
2020-10-28 39.37 41.46 2.63 42 42.85 39 1050 42.72 600 38.02 2672 110782 9
2020-10-27 35.91 39.37 3.59 39.5 39.5 38.02 0 0 367 36.01 5760 226749 19
2020-10-26 35.91 35.91 1.49 37.4 38.5 37.4 0 0 0 0 461 17681 3
2020-10-25 38.31 35.91 -2.31 36 36 35 480 41.98 0 0 3600 129262 8
2020-10-22 39.09 38.31 -3.09 36 42.7 36 2200 42 0 0 4748 181886 18
2020-10-21 39.09 39.09 -1.09 38 38.15 38 2343 41.99 1960 38 240 9150 2
2020-10-20 39.51 39.09 -0.49 39.02 39.2 39 7343 42.4 2000 38 4466 174562 9
2020-10-19 41.94 39.51 -2.94 39 40 39 5872 42.7 2120 38.01 4267 168592 6
2020-10-18 41.94 41.94 -41.94 0 0 0 3429 42.9 2490 40 0 0 0
2020-10-15 41.66 41.94 0.34 42 42 41.63 3429 43 2370 40 1000 41945 6
2020-10-14 38.27 41.66 2.28 40.55 41.98 40 400 41.89 0 0 11093 462086 44
2020-10-13 38.29 38.27 -0.28 38.01 39.05 38.01 2820 41.8 0 0 7416 283788 15
2020-10-12 40.33 38.29 -2.33 38 39.51 38 4300 41.8 5000 37 8250 315888 13
2020-10-11 39.92 40.33 1.98 41.9 41.9 39.39 3170 41.9 220 39.2 1540 62107 11
2020-10-07 39.92 39.92 -39.92 0 0 0 4666 42 5000 39 0 0 0
2020-10-06 39.78 39.92 0.22 40 40 39 4466 42 3000 38 6818 272175 14
2020-10-05 39.9 39.78 -0.4 39.5 41.39 39.5 2972 40 3000 38 6000 238704 16
2020-10-04 42.16 39.9 -2.16 40 40.5 39.5 4729 43.73 0 0 11936 476190 32
2020-10-01 41.59 42.16 -0.98 40.61 42.63 40.61 4846 43.77 200 40 1550 65341 4
2020-09-30 42.76 41.59 0.24 43 43.7 40 6362 43 200 40 15649 650839 53
2020-09-29 43.17 42.76 1.13 44.3 44.3 41.74 4546 44.88 115 42.05 8556 365880 27
2020-09-28 41.36 43.17 0.35 41.71 44.49 41.45 6100 43.9 3270 41.74 18943 817693 56
2020-09-27 40.67 41.36 0.7 41.37 41.99 40.89 5113 42 3000 38 2712 112178 9
2020-09-24 40.93 40.67 1.06 41.99 41.99 40.01 5466 42 2000 39.1 9140 371719 33
2020-09-23 37.73 40.93 3.77 41.5 41.5 38.89 0 0 7260 40.55 35129 1438012 108
2020-09-22 38.09 37.73 -0.59 37.5 39.15 37.5 3130 39.15 3510 37 2580 97347 11
2020-09-21 39.5 38.09 -3.5 36 41.99 36 4546 40 510 35.9 27063 1030752 51
2020-09-20 36.93 39.5 3.02 39.95 39.99 38 1449 40 1700 35.5 7840 309677 35
2020-09-17 36.19 36.93 1.8 37.99 38.89 36 2107 38 1400 35.1 3850 142167 17
2020-09-16 33.28 36.19 3.31 36.59 36.6 34.5 250 36.6 1828 34 12935 468165 35
2020-09-15 35.26 33.28 -2.36 32.9 35.16 32.9 4215 35 408 32.9 1042 34683 8
2020-09-14 34.15 35.26 1.2 35.35 36.39 34.5 925 36.35 800 35.16 7259 255958 22
2020-09-13 33.38 34.15 1.62 35 36.4 30.33 3050 36.5 208 30.35 26885 918202 94
2020-09-10 28.13 30.35 2.81 30.94 30.94 28.99 0 0 8526 30 15572 472636 38
2020-09-09 28.06 28.13 0.69 28.75 28.75 27.7 3810 28.69 3104 27.5 4775 134314 18
2020-09-08 28.16 28.06 0.33 28.49 28.49 27.65 2885 29.93 3527 27.5 3828 107431 15
2020-09-02 27.66 27.4 -0.16 27.5 27.51 27.1 5345 29.18 3857 27.15 2067 56637 11
2020-09-01 28.18 27.66 -1.17 27.01 29.99 27.01 4994 29.18 2049 26.22 4500 124485 17
2020-08-31 28.18 28.18 0.8 28.98 28.98 27.82 3774 30 900 26.24 670 18907 7
2020-08-30 28.26 28.18 0.58 28.84 28.9 27.5 5865 29.2 3280 27.4 4113 115908 15
2020-08-27 28.26 28.26 -0.76 27.5 27.65 27.4 5565 29.2 3360 27.51 468 12871 5
2020-08-26 28.26 28.26 -0.86 27.4 28.3 27.4 6090 29.2 2822 27.65 900 24951 6
2020-08-25 28.26 28.26 0.04 28.3 28.3 28.3 5590 29.2 3232 28.3 10 283 1
2020-08-24 28.26 28.26 0.29 28.55 28.55 28.3 6090 29.2 3143 28.3 781 22227 5
2020-08-23 28.26 28.26 0.44 28.7 28.7 28.7 4560 30 1625 28.12 220 6314 1
2020-08-19 27.6 28.26 1.4 29 29 27.2 1035 30 3825 27.18 6799 192115 18
2020-08-18 27.6 27.6 0 27.6 27.6 27.15 535 29.99 3771 27.6 816 22396 4
2020-08-17 29.02 27.6 -1.32 27.7 28.41 27.5 3211 30.73 1718 26.22 4725 130416 19
2020-08-16 29.02 29.02 -0.02 29 29 29 715 31.9 1493 28.41 250 7250 1
2020-08-13 29.6 29.02 -0.57 29.03 29.78 28.6 1761 30.94 1317 28.4 7452 216249 25
2020-08-12 29.42 29.6 -0.72 28.7 30 28.7 1715 29.9 1000 26.5 3033 89763 9
2020-08-11 29.44 29.42 -0.73 28.71 30 28.71 4835 31.31 2300 28.7 34017 1000843 8
2020-08-10 31.15 29.44 -2.15 29 30.7 28.77 6420 31.9 0 0 4357 128288 18
2020-08-09 30.81 31.15 -0.61 30.2 31.9 30.2 2185 31.78 1220 30.2 3027 94300 10
2020-08-06 29.02 30.81 1.98 31 31.9 29.9 2046 31.84 2700 27.91 15642 482012 48
2020-08-05 28.41 29.02 0.64 29.05 30 28 3160 29.9 4270 27.91 8785 254990 37
2020-08-04 27.84 28.41 0.26 28.1 29 28 610 29.45 2200 27.91 3390 96303 10
2020-07-29 27.63 27.84 0.87 28.5 28.5 27 50 30.35 0 0 4352 121153 22
2020-07-28 29.5 27.63 -2.25 27.25 29 27 2513 31.29 473 27.33 21410 591614 65
2020-07-27 29.5 29.5 -1.4 28.1 28.1 28.1 3650 31.29 1500 27.05 20 562 1
2020-07-26 29.47 29.5 0.51 29.98 30 28.01 450 32.15 1000 27.01 2607 76902 15
2020-07-22 29.24 29.47 -0.82 28.42 30 28.41 50 32.15 0 0 4382 129136 23
2020-07-21 31.73 29.24 -2.48 29.25 33.36 28.56 2480 32.99 0 0 20784 607682 64
2020-07-20 30.62 31.73 1.38 32 32.49 28.5 275 33.37 100 28.25 2685 85193 22
2020-07-19 30.83 30.62 0.57 31.4 33.85 29.5 82 32.39 100 28.25 1307 40022 8
2020-07-16 31.19 30.83 0.26 31.45 31.51 28.6 241 31.45 0 0 9104 280694 23
2020-07-15 33.54 31.19 -1.44 32.1 36.48 30.19 5450 34.99 0 0 10225 318971 41
2020-07-14 30.79 33.54 3.07 33.86 33.86 30 0 0 1177 28 31967 1072142 96
2020-07-13 30.64 30.79 0.36 31 31.5 28.51 1550 32.5 177 28 8706 268078 27
2020-07-12 28.07 30.64 2.8 30.87 30.87 29.97 0 0 927 28 13081 400823 39
2020-07-09 29.56 28.07 0.44 30 30 27 3794 29 0 0 10230 287116 36
2020-07-08 27.03 29.56 1.03 28.06 29.73 26.8 0 0 1050 24.5 22620 668625 95
2020-07-07 24.99 27.03 2.49 27.48 27.48 25.5 0 0 481 24.27 14308 386676 65
2020-07-06 24.05 24.99 0.22 24.27 26.34 24.27 3041 26.33 991 24.27 3015 75342 15
2020-07-05 22.62 24.05 1.38 24 24.35 23.4 720 24.35 4536 24 1722 41415 9
2020-06-30 22.62 22.62 -0.27 22.35 22.35 22.15 920 24.35 4324 22.17 542 12025 3
2020-06-29 23.52 22.62 -1.52 22 22.82 22 5103 24.35 5204 22.01 1600 36189 6
2020-06-28 23.52 23.52 0.9 24.42 24.42 24.42 5253 24.4 5378 22.8 40 977 1
2020-06-25 23.52 23.52 0.9 24.42 24.49 23.5 2673 24.42 4978 23.25 260 6345 5
2020-06-24 23.21 23.52 0.3 23.51 24.6 23.2 4374 24.6 4068 22.81 4119 96865 10
2020-06-23 23.21 23.21 0.09 23.3 23.3 23.3 4338 24.48 4068 22.81 1200 27960 2
2020-06-22 23.21 23.21 -0.11 23.1 23.1 23.1 2338 24.49 4068 22.81 100 2310 1
2020-06-21 23.21 23.21 -0.41 22.8 22.8 22.8 2338 24.49 4058 22.81 1000 22800 1
2020-06-18 23.58 23.21 -1.03 22.55 23.6 22.55 2921 24.99 3858 22.6 2500 58019 13
2020-06-17 25 23.58 -1.65 23.35 23.8 23.35 4880 24.99 2772 23.35 3300 77810 13
2020-06-16 25 25 -1 24 24.77 24 3754 25.83 3700 23.4 1000 24116 3
2020-06-15 25.46 25 -0.46 25 25.01 25 3646 26 4700 23.4 1400 35006 2
2020-06-14 25.48 25.46 -0.96 24.52 25.53 24.52 1256 26.48 3800 23.4 3367 85740 7
2020-06-11 25.48 25.48 -25.48 0 0 0 1206 26.48 3300 25.52 0 0 0
2020-06-10 24.36 25.48 2.43 26.79 26.79 24.49 0 0 3700 25.52 10054 256149 39
2020-06-09 23.41 24.36 0.99 24.4 24.4 24.23 1373 24.9 1360 23.3 1360 33128 6
2020-06-08 23.14 23.41 0.11 23.25 23.98 23.21 1773 24.14 1300 23.25 2720 63673 6
2020-06-07 22.07 23.14 1.43 23.5 23.99 23.01 1598 23.98 2171 23.5 3225 74622 7
2020-06-04 22.07 22.07 1.73 23.8 23.8 23.75 2718 23.99 2221 23 500 11897 2
2020-06-03 22.07 22.07 0.18 22.25 22.25 22.25 3168 23.8 2321 22.25 500 11125 1
2020-06-02 22.07 22.07 -22.07 0 0 0 3168 23.8 3321 22.25 0 0 0
2020-05-31 22.07 22.07 1.93 24 24.08 23.99 2668 23.99 2921 22 251 6022 3
2020-05-17 22.07 22.07 -22.07 0 0 0 1305 23.19 1650 20.75 0 0 0
2020-05-14 22.07 22.07 -1.32 20.75 20.75 20.71 1815 22.75 2150 20.7 700 14513 2
2020-05-13 22.07 22.07 0.03 22.1 22.1 22.1 1815 22.75 2150 20.7 297 6564 3
2020-05-12 22.07 22.07 -22.07 0 0 0 1296 23.1 1550 20.5 0 0 0
2020-05-11 22.11 22.07 -2.01 20.1 22.1 20.1 651 24.2 1050 20.05 1400 30898 3
2020-05-10 23.93 22.11 -1.82 22.11 22.11 22.1 3638 24.43 150 22 1389 30712 7
2020-05-07 24.43 23.93 -2.38 22.05 24.2 22.05 3933 24.5 1100 22.1 3380 80881 8
2020-05-06 24.19 24.43 0.21 24.4 24.5 24.2 3087 25 2850 23.05 2830 69136 3
2020-05-05 24.19 24.19 0 24.19 24.19 24.19 5917 24.5 2554 24.01 325 7862 2
2020-05-04 24.5 24.19 -0.5 24 24.5 24 4037 25 1818 23.25 2815 68106 11
2020-05-03 24.87 24.5 -0.37 24.5 24.5 24.5 4228 25 1535 23.13 2660 65170 3
2020-04-30 24.98 24.87 0.52 25.5 25.5 24.5 920 26.74 2010 24.25 2000 49742 6
2020-04-29 24.98 24.98 -1.08 23.9 24.5 23.9 2420 25.24 520 23.9 370 9035 5
2020-04-28 24.98 24.98 -24.98 0 0 0 1674 25.4 730 24.5 0 0 0
2020-04-27 26.57 24.98 -2.67 23.9 26.45 23.9 1124 27.65 610 23.9 7665 191441 23
2020-04-26 25.29 26.57 1.17 26.46 26.7 26.45 1494 26.46 1100 24.22 2284 60685 8
2020-04-23 25.29 25.29 0.91 26.2 26.2 26.2 5651 26.45 3200 24.22 150 3930 1
2020-04-22 25.15 25.29 0.19 25.34 26.4 25.2 2550 26.39 2505 24.21 4238 107178 11
2020-04-21 25.15 25.15 -25.15 0 0 0 3046 25.2 1375 23.92 0 0 0
2020-04-16 25.15 25.15 0.1 25.25 25.25 23.65 2446 25.25 1175 23.65 620 15455 4
2020-04-15 25.15 25.15 0.05 25.2 25.35 25.2 2653 25.25 650 23.5 343 8662 2
2020-04-14 23.08 25.15 1.86 24.94 25.35 24.6 1073 24.99 2065 23.02 1500 37721 12
2020-04-13 23.08 23.08 -23.08 0 0 0 1858 24.6 1280 22.22 0 0 0
2020-04-12 23.08 23.08 1.32 24.4 24.4 24.07 1708 24.5 1280 22.22 1000 24306 6
2020-04-09 23.08 23.08 -1.04 22.04 24.1 22.04 1992 24.07 780 22 260 5938 4
2020-04-08 23.08 23.08 -1 22.08 22.08 22.08 686 24.1 780 22 85 1877 1
2020-04-07 21.38 23.08 2.13 23.51 23.51 21.25 0 0 2020 20.8 2785 64284 13
2020-04-06 21.38 21.38 0.62 22 22 21.99 1560 22.89 2213 20.05 875 19249 7
2020-04-05 21.38 21.38 -21.38 0 0 0 1775 21.98 1820 20.05 0 0 0
2020-04-02 21.38 21.38 0.12 21.5 21.5 21.5 1010 22.89 1820 20.05 100 2150 1
2020-04-01 21.01 21.38 -0.01 21 22 21 1310 22.9 1015 20.05 1632 34892 4
2020-03-31 21.01 21.01 1.89 22.9 22.9 22 1310 22.89 1215 21.01 500 11252 2
2020-03-30 21.01 21.01 0.99 22 22 21 1680 22 1045 19.31 500 10830 2
2020-03-29 21.01 21.01 -0.86 20.15 22.01 20.15 1410 22.99 745 19.2 402 8661 3
2020-03-26 21.01 21.01 0.99 22 22 22 710 23.07 745 20.05 148 3256 2
2020-03-25 21.01 21.01 -21.01 0 0 0 530 23.09 1040 20.05 0 0 0
2020-03-24 21.01 21.01 0.04 21.05 23.1 21.05 530 22.89 750 20.05 175 3848 2
2020-03-23 19.11 21.01 1.89 21 21.02 21 0 0 1638 20.05 3220 67668 20
2020-03-22 19.11 19.11 1.89 21 21 20.25 598 21 645 18.1 1000 20633 5
2020-03-19 19.11 19.11 -0.8 18.31 18.31 18.25 1298 20.25 345 17.27 245 4479 3
2020-03-18 19.11 19.11 -1.91 17.2 17.2 17.2 380 20 0 0 680 11696 2
2020-03-17 21.21 19.11 -2.11 19.1 19.15 19.1 1540 21.48 0 0 2735 52278 10
2020-03-16 23.53 21.21 -2.35 21.18 21.25 21.18 1073 25.79 0 0 1567 33230 8
2020-03-15 23.53 23.53 -2.26 21.27 21.6 21.26 1353 23.5 1485 21.26 1105 23598 7
2020-03-11 23.53 23.53 -1.83 21.7 22.9 21.7 1740 22.5 2365 21.55 955 20949 5
2020-03-10 23.53 23.53 -23.53 0 0 0 1540 23.53 2025 21.55 0 0 0
2020-03-09 23.53 23.53 -1.72 21.81 22.37 21.81 1200 25 1990 21.3 516 11492 5
2020-03-08 23.53 23.53 -0.53 23 23 23 1315 23.5 3330 22.37 150 3450 1
2020-03-05 23.53 23.53 -23.53 0 0 0 900 25.69 2850 23 0 0 0
2020-03-04 23.53 23.53 -0.63 22.9 22.9 21.7 900 24.73 2002 21.53 750 16554 5
2020-03-03 23.53 23.53 -1.03 22.5 23 21.51 1060 25.77 1600 21.5 1024 23106 4
2020-03-02 26.05 23.53 -2.59 23.46 23.9 23.46 2041 27.49 576 23.46 3154 74228 12
2020-03-01 26.05 26.05 -2.55 23.5 24.02 23.5 2645 26.97 1020 23.5 580 13705 4
2020-02-27 26.05 26.05 -0.65 25.4 25.4 25.4 2234 27.5 1500 24.01 100 2540 1
2020-02-26 26.05 26.05 0.95 27 27 26.93 1884 27.5 700 25.4 800 21549 3
2020-02-12 27.41 27.41 -0.91 26.5 26.5 26.5 3655 27.5 436 26.1 776 20564 3
2020-02-11 27.15 27.41 -0.14 27.01 27.53 27.01 1855 28.5 650 26.1 2377 65166 7
2020-02-10 27.35 27.15 -0.05 27.3 27.3 26.55 6342 27.4 963 27.3 1447 39290 8
2020-02-09 27.35 27.35 0.05 27.4 27.5 26.51 6440 28.39 2179 26.15 271 7338 5
2020-02-06 27.35 27.35 -1.13 26.22 26.34 26.2 3300 27.5 1661 26 967 25429 6
2020-01-16 25.05 25.05 -0.65 24.4 24.41 24.4 1703 27 2014 24.51 650 15862 2
2020-01-15 25.05 25.05 -25.05 0 0 0 1703 27 2484 24.3 0 0 0
2020-01-14 24.89 25.05 -0.56 24.33 27 24.33 1373 27.1 2084 24.03 3424 85788 16
2020-01-13 24.89 24.89 -0.84 24.05 25 24.05 863 25.35 3887 24.05 297 7238 2
2019-12-12 25.57 25.57 -25.57 0 0 0 1302 27.5 2083 25.07 0 0 0
2019-12-11 25.57 25.57 -0.36 25.21 25.35 25.21 2082 27 2353 25.07 420 10604 4
2019-12-10 25.57 25.57 1.81 27.38 27.5 25.21 1502 27.4 2353 25.07 1031 27586 10
2019-12-09 25.57 25.57 0.43 26 26 26 2073 26 2218 25 50 1300 1
2019-12-08 25.57 25.57 -25.57 0 0 0 1858 27 2168 24.25 0 0 0
2019-12-05 25.57 25.57 -25.57 0 0 0 789 27.5 1620 24.1 0 0 0
2019-12-04 25.05 25.57 0.13 25.18 27.5 25 759 26.97 1620 25.01 2266 57952 15
2019-12-03 25.29 25.05 2.01 27.3 27.3 25 795 27.2 1820 24.1 2208 55311 5
2019-12-02 25.29 25.29 0.71 26 26 26 729 27.47 1726 24.01 700 18200 3
2019-12-01 25.29 25.29 0.71 26 26.01 26 679 27.5 2340 26 900 23401 4
2019-11-28 25.29 25.29 -25.29 0 0 0 679 27.5 1720 25.5 0 0 0
2019-11-27 25.29 25.29 -25.29 0 0 0 529 27.5 2600 24.5 0 0 0
2019-11-26 25.55 25.29 -0.29 25.26 26.85 25.1 890 28 2300 24.51 1377 34831 13
2019-11-25 27.28 25.55 -1.78 25.5 26 25.5 3555 28.79 1850 25.06 1293 33033 8
2019-11-24 27.28 27.28 -0.28 27 27 27 2925 27.94 1963 26 530 14310 2
2019-11-21 27.28 27.28 0.71 27.99 27.99 26 2410 27.99 1963 26 632 17136 4
2019-11-20 27.28 27.28 -1.28 26 26.01 26 2690 27.99 2150 26 187 4864 2
2019-11-19 27.28 27.28 -1.28 26 26.77 26 2051 27.99 2245 26 1000 26546 3
2019-11-18 27.28 27.28 -0.78 26.5 26.5 26.5 2051 27.99 1394 26.77 6 159 1
2019-11-17 27.28 27.28 -0.28 27 27 27 3181 29.7 1400 26.77 8 216 1
2019-11-14 27.28 27.28 -27.28 0 0 0 1901 28.44 1012 27 0 0 0
2019-11-13 27.28 27.28 0.72 28 28 27.6 1351 29 775 26.11 555 15434 3
2019-11-12 27.48 27.28 -0.42 27.06 28 26.5 2331 28.98 775 26.11 2105 57422 12
2019-11-11 28.56 27.48 -1.05 27.51 28.01 27 2033 28.59 325 26 2263 62181 11
2019-11-07 28.56 28.56 -28.56 0 0 0 1990 29.83 849 27.8 0 0 0
2019-11-06 28.71 28.56 0.26 28.97 28.97 28.4 2782 28.97 1352 27.8 1124 32102 7
2019-11-05 28.71 28.71 0.29 29 29 28.43 2168 29.48 2527 28.4 923 26658 6
2019-11-04 29.61 28.71 -1 28.61 28.79 28.61 2962 31.4 2249 28.61 2044 58674 14
2019-11-03 29.84 29.61 -1.09 28.75 30.45 28.75 1833 31.44 2443 28.75 7468 221103 39
2019-10-31 30.6 29.84 -1.25 29.35 30.03 29.31 1805 31.48 1300 28.01 5925 176823 29
2019-10-30 30.77 30.6 -0.77 30 31.44 30 3455 31.5 1400 29.31 7460 228311 36
2019-10-29 31.12 30.77 -0.32 30.8 31.5 30.4 6039 31.5 2150 30.45 12753 392418 78
2019-10-28 30.61 31.12 -0.2 30.41 31.5 30.22 5329 31.5 2369 30.13 16071 500084 74
2019-10-27 30.33 30.61 0.46 30.79 30.9 30 5815 30.89 1869 30 9864 301932 51
2019-10-24 29.82 30.33 0.95 30.77 30.9 30 3231 30.76 2619 30 17490 530527 83
2019-10-23 29.52 29.82 -0.02 29.5 30.4 28.3 4236 30.28 2069 28.63 17409 519178 89
2019-10-22 28.5 29.52 0.13 28.63 30.45 28.63 4528 30.3 1444 28.59 15344 452961 87
2019-10-21 28.7 28.5 0.2 28.9 28.95 28.21 4208 29.98 569 27.6 3800 108286 18
2019-10-20 29.83 28.7 -1.58 28.25 29.49 28.25 5296 29 569 27.6 2950 84680 17
2019-10-17 30.04 29.83 -0.84 29.2 31.79 29.2 5296 30.95 719 28.72 7882 235103 46
2019-10-16 29.66 30.04 -0.34 29.32 30.85 28.7 3366 30.8 519 27.55 14157 425307 76
2019-10-15 29.58 29.66 -0.71 28.87 30.5 28.7 3316 30.9 815 28.7 5989 177614 30
2019-10-14 28.34 29.58 1.46 29.8 31.17 28.2 100 30.9 850 29.1 39356 1164269 182
2019-10-13 27.33 28.34 0.79 28.12 29.78 26 1989 29.78 1598 28.15 15820 448375 80
2019-10-10 26.54 27.33 0.06 26.6 28.5 26 180 29 1000 24.2 14443 394690 58
2019-10-09 25.61 26.54 1.39 27 27 25.25 1290 27.58 1955 24.2 6839 181533 30
2019-10-08 25.61 25.61 0.89 26.5 26.5 25.03 1640 27.08 1614 23.54 400 10454 3
2019-10-07 23.72 25.61 2.37 26.09 26.09 23.73 0 0 214 23.5 8746 223956 43
2019-10-03 21.71 23.72 2.04 23.75 23.75 23.5 545 23.79 2030 21.73 1450 34392 7
2019-10-02 21.71 21.71 1.04 22.75 22.75 22.75 1095 23.5 2835 21.53 1000 22751 2
2019-10-01 21.71 21.71 1.04 22.75 22.75 22.75 1095 23.5 480 21.11 500 11375 1
2019-09-30 21.71 21.71 -21.71 0 0 0 1095 23.5 480 21.11 0 0 0
2019-09-29 21.71 21.71 1.01 22.72 22.72 22.72 845 23.5 1480 21.25 67 1522 1
2019-09-26 21.71 21.71 1.01 22.72 22.72 22.72 812 22.72 1244 22 125 2840 1
2019-09-25 21.71 21.71 0.29 22 22.7 21.7 482 22.72 405 20.06 668 15026 4
2019-09-24 21.71 21.71 -0.71 21 21.75 20.03 282 23.4 400 20.06 1350 27652 6
2019-09-22 25.38 23.61 -2.48 22.9 25.1 22.9 1894 25.85 152 22.9 2900 68466 17
2019-09-18 25.38 25.38 -0.28 25.1 25.1 25.1 2197 26 2197 25.1 250 6275 1
2019-09-17 25.38 25.38 -0.37 25.01 26 25.01 2697 26.88 1897 24.25 897 23006 5
2019-09-15 25.38 25.38 -25.38 0 0 0 2372 27.29 2727 25.31 0 0 0
2019-09-12 25.38 25.38 0.62 26 26 26 2062 27.29 4308 25.06 600 15600 2
2019-09-11 25.38 25.38 0.62 26 26 26 2979 27.29 4708 25.25 1100 28600 8
2019-09-10 25.38 25.38 -0.13 25.25 26 25.05 2342 27.29 4408 25.11 852 21913 6
2019-09-09 25 25.38 1 26 26.9 24 1867 27.39 1673 24.02 10442 264978 45
2019-09-08 25 25 1.18 26.18 26.19 25 2171 26.3 2049 24.52 650 16725 4
2019-09-05 25 25 -25 0 0 0 1921 26.3 2317 24.34 0 0 0
2019-08-25 24.16 25 0.84 25 25.01 25 2018 26.3 3088 24.1 1499 37478 2
2019-08-22 24.16 24.16 0.84 25 25.01 25 2267 25.95 1649 25.01 282 7053 2
2019-08-21 24.16 24.16 0.84 25 25.01 25 2549 25.8 2839 25.02 500 12502 3
2019-08-20 24.16 24.16 -24.16 0 0 0 2767 25.85 1429 25.01 0 0 0
2019-08-19 24.16 24.16 0.84 25 25 25 2064 25.85 1429 25.01 950 23750 3
2019-08-18 24.16 24.16 -24.16 0 0 0 1254 25.95 1121 23.75 0 0 0
2019-08-15 24.16 24.16 0.84 25 25 25 763 25.95 1652 23.72 400 10000 2
2019-08-15 24.16 24.16 0.84 25 25 25 763 25.95 1652 23.72 400 10000 2
2019-08-15 24.16 24.16 0.84 25 25 25 763 25.95 1652 23.72 400 10000 2
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-08 25 24.16 -0.8 24.2 24.22 24.04 1713 26.33 902 23.28 1500 36235 8
2019-08-07 25 25 -25 0 0 0 2788 26.35 2126 23.6 0 0 0
2019-08-06 25 25 -1.4 23.6 23.6 23.6 2980 25.85 2371 23.6 76 1796 7
2019-08-05 25 25 -25 0 0 0 3450 25.85 2302 23.6 0 0 0
2019-08-04 25 25 -25 0 0 0 2950 25.59 1002 23.28 0 0 0
2019-08-01 25 25 0.9 25.9 25.9 24 2950 25.89 702 23.28 420 10460 2
2019-08-01 25 25 0.9 25.9 25.9 24 2950 25.89 702 23.28 420 10460 2
2019-08-01 25 25 0.9 25.9 25.9 24 2950 25.89 702 23.28 420 10460 2
2019-07-25 25 25 -0.35 24.65 24.7 24.65 1598 25 1105 24.01 295 7277 3
2019-07-24 25 25 -0.34 24.66 25 24.66 1998 26.76 2220 24.66 450 11185 3
2019-07-22 25 25 0 25 25 25 1789 26.88 2280 24.66 30 750 1
2019-07-21 25 25 -25 0 0 0 1289 26.88 2226 24.75 0 0 0
2019-07-18 25 25 -25 0 0 0 1589 26.94 1326 24.75 0 0 0
2019-07-18 25 25 -25 0 0 0 1589 26.94 1326 24.75 0 0 0
2019-07-18 25 25 -25 0 0 0 1589 26.94 1326 24.75 0 0 0
2019-06-27 26.16 26.16 -0.16 26 26 26 264 27.53 2244 25.53 700 18200 3
2019-06-27 26.16 26.16 -0.16 26 26 26 264 27.53 2244 25.53 700 18200 3
2019-06-24 27.36 26.16 0.13 27.49 27.49 26 3675 27.6 2339 25.5 1321 34561 13
2019-06-23 27.36 27.36 0.44 27.8 27.8 27.78 3650 27.7 3378 26.27 250 6947 3
2019-06-20 27.36 27.36 -0.76 26.6 26.6 26.6 2982 27.85 3389 26.25 131 3485 1
2019-06-20 27.36 27.36 -0.76 26.6 26.6 26.6 2982 27.85 3389 26.25 131 3485 1
2019-06-20 27.36 27.36 -0.76 26.6 26.6 26.6 2982 27.85 3389 26.25 131 3485 1
2019-06-13 27.36 27.36 -0.06 27.3 27.5 27.3 2331 28.44 3725 26.5 491 13428 4
2019-06-12 27.36 27.36 -27.36 0 0 0 2671 28.44 2905 27.5 0 0 0
2019-06-11 27.36 27.36 -27.36 0 0 0 2322 28.42 2942 27.5 0 0 0
2019-06-10 27.39 27.36 0.11 27.5 27.51 27.2 1961 28.5 4349 27.5 4037 110464 11
2019-06-09 27.39 27.39 -27.39 0 0 0 1611 28.5 2385 26.1 0 0 0
2019-06-03 27.39 27.39 -27.39 0 0 0 2568 28 2194 26.1 0 0 0
2019-06-02 27.39 27.39 -27.39 0 0 0 2128 28 2494 26.1 0 0 0
2019-05-30 27.06 27.39 0.94 28 28 27 1386 28.9 1994 26.1 1693 46367 10
2019-05-23 27.06 27.06 0.34 27.4 27.98 27.4 1891 28.74 2373 27.37 320 8819 3
2019-05-22 27.06 27.06 0.01 27.07 27.07 27.07 2001 28.74 2373 27.27 187 5062 1
2019-05-21 27.06 27.06 -27.06 0 0 0 1501 28.8 2421 27.07 0 0 0
2019-05-20 27.06 27.06 -27.06 0 0 0 1711 28.9 3186 26.12 0 0 0
2019-05-19 28.9 27.06 -1.9 27 27.25 27 2160 29.25 2535 26.51 1284 34746 5
2019-05-16 28.9 28.9 -28.9 0 0 0 2060 29.28 1620 27.25 0 0 0
2019-05-15 28.9 28.9 -1.65 27.25 27.26 27.25 1660 30.5 1700 27.25 300 8176 2
2019-05-14 28.9 28.9 -28.9 0 0 0 2650 30.87 1310 27.17 0 0 0
2019-05-13 28.9 28.9 -28.9 0 0 0 2650 30.88 1076 27 0 0 0
2019-05-12 28.9 28.9 -28.9 0 0 0 2166 29.94 790 27 0 0 0
2019-05-09 28.9 28.9 -28.9 0 0 0 480 29.99 50 26.05 0 0 0
2019-05-06 31.94 31.94 -31.94 0 0 0 4114 31.7 1370 29 0 0 0
2019-05-05 31.94 31.94 -31.94 0 0 0 3944 31.77 1370 29 0 0 0
2019-05-02 29.75 31.94 2.25 32 32 31.87 3161 31.95 1505 28.91 1331 42510 7
2019-04-30 29.75 29.75 -0.25 29.5 29.5 29.5 791 31.9 1455 28 50 1475 1
2019-04-24 29.18 29.75 0.67 29.85 29.9 29.4 1241 31 2143 28.65 3003 89349 17
2019-04-23 29.04 29.18 -0.44 28.6 29.25 28.6 4141 30 2018 28.61 1605 46827 8
2019-04-22 31.43 29.04 -2.43 29 29.25 28.6 7049 29.8 720 28.61 1785 51842 11
2019-04-21 31.54 31.43 -0.26 31.28 31.5 31.1 4817 31.99 2874 31.32 1008 31681 9
2019-04-18 31.54 31.54 -0.39 31.15 31.26 31.15 4817 31.99 2875 31 158 4939 3
2019-04-17 32 31.54 -0.3 31.7 32 31.01 6116 32 3909 31 2839 89542 14
2019-04-16 31.94 32 0.06 32 32 31.99 7175 32 3163 31.56 3541 113303 12
2019-04-15 31.88 31.94 0.12 32 32 31.86 7981 32.69 5313 32 2959 94518 9
2019-04-14 31.88 31.88 -0.43 31.45 31.5 31.45 7375 31.9 14533 31.27 400 12595 2
2019-04-11 31.88 31.88 -0.62 31.26 31.26 31.26 5402 32.49 14283 31.25 90 2813 1
2019-04-10 31.88 31.88 -0.63 31.25 31.31 31.05 5402 31.99 14298 31.25 510 15942 5
2019-04-03 31.66 31.66 -0.14 31.52 31.66 31.52 3255 32.68 8223 31.3 510 16094 4
2019-04-02 31.59 31.66 0.41 32 32 31.25 2761 32.69 9354 31.26 2287 72417 16
2019-04-01 32.06 31.59 -0.46 31.6 32 31.51 3161 32.23 9161 31.25 1135 35858 10
2019-03-27 32.06 32.06 -0.06 32 32 31.5 4060 32.69 6117 31.5 920 29187 5
2019-03-26 32.06 32.06 -0.75 31.31 31.31 31 5100 32.74 2453 30 50 1562 2
2019-03-25 32.06 32.06 -0.81 31.25 31.25 31.11 5110 31.99 2459 30.5 160 4987 3
2019-03-24 31.89 32.06 0.48 32.37 32.37 31 5010 32.74 2559 31.01 1879 60247 23
2019-03-21 31.57 31.89 0.43 32 32 31.8 3890 32.25 2459 30.3 1125 35875 5
2019-03-20 31.57 31.57 -0.27 31.3 31.4 31.3 4170 32.85 2270 30.3 600 18810 3
2019-03-19 31.8 31.57 -0.55 31.25 31.99 31.25 4080 32.87 2660 30.3 1617 51052 10
2019-03-14 32.38 32.02 -0.38 32 32.67 32 6125 32.5 820 31.25 8350 267354 18
2019-03-11 31.69 32.14 1.19 32.88 32.9 32 3750 33 14214 32.01 5518 177337 20
2019-03-10 31.69 31.69 0.31 32 32.78 32 3920 32.8 7719 32 681 21823 9
2019-02-27 33.37 33.3 0.14 33.51 34.5 33 4283 34.5 2359 32.67 10403 346404 43
2019-02-25 32.51 33.14 0.1 32.61 33.43 32.5 3095 34 2319 32.61 2262 74959 22
2019-02-21 33.55 33.55 -0.12 33.43 33.6 32.6 5055 33.64 5315 32.33 505 16841 10
2019-02-17 32.71 32.61 -0.16 32.55 33 32.1 5459 33 3813 32.2 8405 274116 38
2019-02-14 31.99 32.71 1 32.99 33 31.32 2155 33.45 3210 32 6745 220617 36
2019-01-10 32.83 32.7 -0.13 32.7 32.76 32.61 1017 34.89 1875 32.65 2655 86827 6
2018-12-30 30.82 30.82 0.78 31.6 31.6 31.6 2072 32.32 7337 30.5 160 5056 1
2018-12-27 30.82 30.82 -0.17 30.65 31 30.65 1982 31.6 7337 30.5 718 22104 6
2018-12-26 30.82 30.82 -30.82 0 0 0 1747 31.6 5219 30.31 0 0 0
2018-12-25 30.82 30.82 -30.82 0 0 0 1497 31.59 4069 30.03 0 0 0
2018-12-24 30.82 30.82 0.68 31.5 31.5 29.32 1047 31.6 1538 29.3 950 29822 8
2018-11-14 46.93 46.93 -46.93 0 0 0 1485 47 397 42.75 0 0 0
2018-11-13 46.93 46.93 -46.93 0 0 0 1710 47 397 42.57 0 0 0
2018-11-12 46.93 46.93 0.05 46.98 46.99 46.89 1747 46.99 397 42.5 670 31441 4
2018-11-11 46.93 46.93 -46.93 0 0 0 767 46.89 97 42.35 0 0 0
2018-11-01 44.66 44.66 -44.66 0 0 0 2488 46.94 1580 41.5 0 0 0
2018-10-31 44.66 44.66 2.28 46.94 46.94 46.94 3439 46.94 1580 41.5 1 47 1
2018-10-30 44.66 44.66 2.34 47 47 45.99 3184 46.94 1580 40.7 500 23279 5
2018-10-29 44.66 44.66 -44.66 0 0 0 3199 46.5 1480 40.51 0 0 0
2018-10-28 44.66 44.66 -4.14 40.52 40.52 40.52 3199 46.5 480 40.51 32 1297 1
2018-10-25 44.66 44.66 -4.11 40.55 40.55 40.55 3199 46.5 380 40.5 100 4055 1
2018-10-24 44.66 44.66 -4.05 40.61 40.61 40.61 3499 46.5 380 40.5 35 1421 1
2018-10-23 44.66 44.66 -44.66 0 0 0 3260 46.5 1380 40.5 0 0 0
2018-10-22 44.66 44.66 -44.66 0 0 0 3190 47 1380 40.5 0 0 0
2018-10-21 44.66 44.66 -2.66 42 42 42 3190 47 380 42 70 2940 1
2018-10-18 44.66 44.66 -44.66 0 0 0 3060 45 1587 41.75 0 0 0
2018-10-17 44.66 44.66 -44.66 0 0 0 3425 47 1587 41.6 0 0 0
2018-10-16 44.66 44.66 -44.66 0 0 0 2575 47.4 1587 41.6 0 0 0
2018-10-15 44.66 44.66 2.78 47.44 47.44 47.44 3175 47.4 587 40.5 10 474 1
2018-10-14 44.66 44.66 3.72 48.38 48.38 45.09 1560 47.7 1300 40.3 500 22705 4
2018-10-11 44.31 44.66 0.79 45.1 45.1 40.11 487 45.1 1860 40.1 1326 59213 12
2018-10-10 44.31 44.31 -0.34 43.97 46.5 43.96 559 46 1910 42.05 280 12474 5
2018-10-09 44.31 44.31 -4.21 40.1 40.11 40.1 1262 47.45 1310 40.1 400 16041 2
2018-10-08 44.31 44.31 -44.31 0 0 0 933 47 1600 40.1 0 0 0
2018-10-02 44.31 44.31 -44.31 0 0 0 1223 47.99 2600 40.03 0 0 0
2018-10-01 44.31 44.31 -44.31 0 0 0 400 48.7 600 40 0 0 0
2018-09-30 44.31 44.31 -2.29 42.02 42.02 41.6 1079 48.7 600 40 147 6156 3
2018-09-13 47.13 47.13 -47.13 0 0 0 3815 49.93 1175 43.05 0 0 0
2018-09-12 47.13 47.13 -2.63 44.5 45.12 44.5 4794 49.96 1175 43.05 422 18943 6
2018-09-10 47.13 47.13 -47.13 0 0 0 4896 49.96 1490 45.1 0 0 0
2018-09-09 47.13 47.13 -47.13 0 0 0 3837 50 1450 45.05 0 0 0
2018-09-06 47.13 47.13 -47.13 0 0 0 3837 51 1270 44.5 0 0 0
2018-09-05 47.13 47.13 -2.08 45.05 45.06 45.05 2422 50 1270 44.5 100 4506 2
2018-09-04 52.23 47.13 -5.1 47.13 47.13 47.13 3581 51.5 0 0 798 37610 2
2018-09-03 48.41 52.23 3.59 52 52.98 51.99 3042 51.8 0 0 693 36193 5
2018-09-02 44.03 48.41 4.4 48.43 48.43 48.24 0 0 1352 44.5 2109 102096 13
2018-08-30 45.51 44.03 -1.51 44 44.5 44 815 50 1352 44.5 2588 113945 19
2018-08-29 45.51 45.51 -0.01 45.5 45.51 44 1315 49.8 743 44.12 492 21867 6
2018-08-28 45.51 45.51 -1.51 44 44 44 1315 49.8 850 43.5 45 1980 1
2018-08-27 45.51 45.51 -0.41 45.1 45.2 45.1 815 50 500 43 412 18601 2
2018-08-26 45.51 45.51 -0.41 45.1 45.5 45.1 0 0 712 45.1 408 18449 2
2018-08-19 45.51 45.51 -45.51 0 0 0 500 47.9 1120 45.5 0 0 0
2018-08-15 45.5 45.5 -0.5 45 45.6 45 600 47 1570 45.5 150 6792 2
2018-08-12 45.5 45.5 1.5 47 47 46.5 500 47.9 1836 46 525 24625 3
2018-08-02 47.22 47.22 -1.72 45.5 45.51 45.5 400 51.79 2150 45 225 10238 3
2018-08-01 47.22 47.22 -47.22 0 0 0 0 0 2150 45 0 0 0
2018-07-31 47.22 47.22 -2.22 45 45 45 0 0 150 42.52 187 8415 2
2018-07-30 47.22 47.22 -4.12 43.1 43.1 43.1 60 51.79 190 42.53 187 8060 1
2018-07-29 47.22 47.22 -3.63 43.59 43.59 43.59 260 51.78 190 43.01 47 2048 2
2018-07-24 47.22 47.22 -47.22 0 0 0 115 50.8 1463 43.86 0 0 0
2018-07-15 48.94 47.22 -1.94 47 48 47 1554 51.3 1700 45.2 1805 85240 7
2018-07-12 48.94 48.94 -1.94 47 47.02 47 1279 48.97 1700 46 103 4843 2
2018-07-09 46.87 46.87 -0.87 46 46 44.05 874 49 950 44.02 89 4034 2
2018-07-08 48.87 46.87 -2.46 46.41 47 46.41 1539 50.45 800 44.02 1833 85917 9
2018-07-05 48.87 48.87 -0.87 48 48.87 48 1647 50.45 1350 48 600 29235 2
2018-07-03 48.87 48.87 -48.87 0 0 0 407 50.8 370 46.7 0 0 0
2018-07-02 46.89 48.87 1.21 48.1 49 48.1 332 51.55 1300 43.01 966 47209 7
2018-06-28 47.12 46.89 -1.07 46.05 48 46 624 49 1300 43.01 2375 111359 13
2018-06-27 47.12 47.12 -47.12 0 0 0 632 47 1453 45.26 0 0 0
2018-06-26 47.12 47.12 -47.12 0 0 0 624 49 1603 45.26 0 0 0
2018-06-25 47.12 47.12 -47.12 0 0 0 924 48.8 1603 45.26 0 0 0
2018-06-21 47.12 47.12 1.38 48.5 48.5 48.5 624 49 1803 45.26 50 2425 1
2018-06-20 47.12 47.12 1.36 48.48 48.48 45.19 500 49.5 1853 45.25 602 29034 5
2018-06-19 47.12 47.12 -4.08 43.04 43.04 43.04 500 49.5 1300 43.01 2 86 1
2018-06-14 47.12 47.12 -47.12 0 0 0 805 49.5 1250 45.02 0 0 0
2018-06-13 47.12 47.12 -47.12 0 0 0 705 50 2425 45.15 0 0 0
2018-05-31 51.98 49.44 -2.48 49.5 49.52 47.54 2258 52.5 750 47 1074 53099 7
2018-05-30 51.98 51.98 -51.98 0 0 0 4518 52.5 479 47.2 0 0 0
2018-05-29 49.25 51.98 3.75 53 53.9 50.88 2445 53.5 6448 49.5 5389 280099 25
2018-05-28 47.97 49.25 1.03 49 50 49 2125 51.2 4431 48 2000 98500 2
2018-05-23 47.97 47.97 -47.97 0 0 0 1625 51.77 3304 48.05 0 0 0
2018-05-22 47.97 47.97 -0.81 47.16 47.16 47.13 1234 52 3072 47.1 142 6695 2
2018-05-21 49.97 47.97 -0.97 49 49.98 45.29 624 53.5 2570 47.1 800 38379 7
2018-05-20 45.44 49.97 4.54 49.98 49.98 49.91 0 0 2069 45.25 6640 331819 21
2018-05-17 45.44 45.44 -45.44 0 0 0 3106 49.92 2519 45.51 0 0 0
2018-05-16 45.44 45.44 -45.44 0 0 0 3120 49.9 3219 45.51 0 0 0
2018-05-15 47.19 45.44 -1.83 45.36 46.5 45.25 3689 50 3119 45.25 1317 59839 8
2018-05-14 47.19 47.19 -0.09 47.1 47.11 47.1 400 51.48 2500 46.5 400 18841 3
2018-05-13 47.19 47.19 0.79 47.98 47.98 47.11 400 51.48 2968 47.11 389 18500 3
2018-04-30 49.82 49.64 0.18 50 50.1 49.5 3266 50 877 49.11 1302 64632 11
2018-04-29 49.82 49.82 -0.67 49.15 49.5 49.11 1506 53.65 2273 49.11 241 11859 3
2018-04-26 51.41 49.82 -1.91 49.5 50.1 49.5 3531 53.7 1572 48.05 963 47980 5
2018-03-18 55.39 55.39 -55.39 0 0 0 3530 55.58 150 52.25 0 0 0
2018-03-15 55.39 55.39 -1.39 54 54 54 3030 55.58 900 52.25 200 10800 2
2018-03-14 52.96 55.39 2.62 55.58 55.67 54.02 2177 55.58 1150 52.25 1647 91226 17
2018-03-13 52.96 52.96 2.74 55.7 55.75 55.7 2561 55 1150 52.25 188 10481 2
2018-03-12 52.96 52.96 2.29 55.25 55.25 55.25 2249 55.75 1100 52.25 400 22100 1
2018-03-11 54.01 52.96 1.86 55.87 55.87 52 2299 55.8 1601 52.25 1600 84744 8
2018-03-08 54.01 54.01 -54.01 0 0 0 829 56 1801 52 0 0 0
2018-03-07 54.53 54.01 -0.53 54 54.02 54 3657 54 1901 52 1165 62923 11
2018-03-06 55 54.53 0.18 55.18 55.18 54 4224 56.67 10 54 1733 94496 11
2018-03-05 54.77 55 0.23 55 55 54.99 3536 56.74 354 49.51 943 51863 5
2018-03-04 52.14 54.77 3.35 55.49 56 53.79 1180 56.4 940 50.15 9624 527140 44
2018-03-01 50 52.14 2 52 53 51.5 4122 53.8 940 50.15 4197 218821 23
2018-02-28 50 50 0.33 50.33 50.33 50.33 5012 52.48 1740 49.17 150 7550 3
2018-02-27 51.99 49.99 -1.99 50 50 49.99 7773 52.47 3472 49.31 13872 693463 6
2018-02-26 51.99 51.99 -51.99 0 0 0 5008 52.49 1507 49.15 0 0 0
2018-02-25 50.42 51.99 -1.21 49.21 52.83 49.21 4663 52.49 1303 48.63 1022 53135 15
2018-02-22 50.42 50.42 0.55 50.97 50.97 50.97 5139 52.3 1303 48.63 10 510 1
2018-02-21 50.42 50.42 -1.9 48.52 48.75 48.52 5139 51.99 796 48.52 370 18014 4
2018-02-20 50.42 50.42 -1.87 48.55 48.55 48.55 5239 52.75 860 48.86 50 2428 1
2018-02-19 50.42 50.42 -50.42 0 0 0 4519 52.83 845 49.02 0 0 0
2018-02-18 49.07 50.42 0.93 50 52.85 50 3585 52.95 1060 48.17 3988 201056 23
2018-02-15 49.07 49.07 -49.07 0 0 0 2997 52.5 560 48.02 0 0 0
2018-02-14 49.07 49.07 -49.07 0 0 0 2897 52.5 560 48.02 0 0 0
2018-02-13 50 49.07 -1 49 49.17 49 4698 52.85 660 48.02 2195 107714 13
2018-02-12 50 50 0 50 50 50 3897 52.74 1188 49.13 35 1750 1
2018-02-11 51.27 50 -1.27 50 50 50 4197 52.49 920 49.13 1240 62000 5
2018-02-08 49.92 51.27 1.58 51.5 51.5 51.2 3024 52.95 1410 49.07 1056 54144 7
2018-02-07 49.92 49.92 0.19 50.11 50.11 50.11 3024 52.85 610 49.07 23 1153 1
2018-02-06 52.52 49.92 -3.42 49.1 50.1 49.1 5086 53 1060 49.07 1230 61403 12
2018-02-05 52.52 52.52 0.48 53 53 53 4536 53 1665 52 117 6201 1
2018-02-04 52.29 52.52 0.71 53 55.3 48.04 4603 53 1629 50.78 1346 70686 10
2018-02-01 52.29 52.29 3.55 55.84 55.84 52.01 1151 55.95 760 48.02 460 24522 6
2018-01-31 53.07 52.29 -1.07 52 53 52 1251 55.95 750 48 3291 172073 20
2018-01-30 53.07 53.07 -0.37 52.7 52.71 52.7 1253 55.95 1099 52.71 460 24244 4
2018-01-29 53.91 53.07 -0.91 53 53.5 53 1794 55.95 1000 52.55 6550 347592 40
2018-01-28 54.65 53.91 -1.15 53.5 54.16 53.5 2371 55.95 1469 53.5 3255 175479 17
2018-01-24 54.5 54.65 0.11 54.61 55.45 53.13 1571 57.9 1199 53.13 3263 178338 14
2018-01-23 54.18 54.5 -0.16 54.02 55 54.02 2066 55.99 1422 53.5 1380 75207 8
2018-01-22 54.52 54.18 -0.32 54.2 54.32 54.07 1875 55.99 1760 53.1 4845 262506 17
2018-01-21 55.91 54.52 -1.75 54.16 55.35 54.1 1691 57.9 1887 54.07 3370 183722 11
2018-01-18 55.13 55.91 0.12 55.25 57.39 55.25 1841 57 2866 54.07 1978 110591 18
2018-01-17 53.74 55.13 1.28 55.02 57.49 55 5271 57.49 2967 53.11 2927 161376 15
2018-01-16 53.74 53.74 3.06 56.8 56.88 55 4691 57.57 2566 53.04 150 8432 7
2018-01-15 54.86 53.74 -1.55 53.31 54.02 53.17 4703 55 2051 53.02 3925 210923 18
2018-01-14 55.31 54.86 -0.28 55.03 56.9 53.35 4315 56 1239 53 1800 98751 11
2018-01-11 53.86 55.31 2.12 55.98 57.97 55 725 57 500 52.07 1840 101762 12
2018-01-10 53.86 53.86 2.13 55.99 55.99 55.99 0 0 1668 52.6 2 112 1
2018-01-09 55.03 53.86 -1.02 54.01 54.04 53.01 150 59.85 1068 52.22 630 33929 11
2018-01-08 57.89 55.03 -4.37 53.52 55.55 53.52 3565 56 268 53 3908 215040 17
2018-01-04 55.5 57.89 0.51 56.01 58.87 55.5 1119 60 0 0 2010 116357 11
2018-01-03 58.84 55.5 -3.68 55.16 59.9 55.02 3820 59.85 0 0 2590 143755 17
2018-01-02 56.5 58.84 1.6 58.1 61.49 56.99 2841 60.35 772 52 7027 413484 39
2017-12-31 56.31 56.5 0.69 57 57 55 1621 58.17 772 52 3188 180115 21
2017-12-28 52.9 56.31 4.1 57 57.9 54.41 1827 57 963 52 7865 442900 59
2017-12-27 52.83 52.9 1.17 54 54 52.25 3270 54.41 1114 52.27 4610 243857 28
2017-12-26 52.56 52.83 0.84 53.4 53.4 52.2 2980 53.88 2583 53 937 49501 10
2017-12-25 52.47 52.56 0.03 52.5 53 52.42 2384 53.96 1973 52.42 850 44672 9
2017-12-19 53.31 52.63 1.19 54.5 54.5 52.11 2074 55.5 1031 52 1933 101734 12
2017-12-18 54.04 53.31 -0.94 53.1 55.7 53.1 4625 57.4 1150 52.06 1009 53787 5
2017-12-17 54.04 54.04 -54.04 0 0 0 1484 55.7 1150 52.52 0 0 0
2017-12-14 55.75 54.04 -1.7 54.05 54.06 54.01 2764 57 650 52.52 700 37828 4
2017-12-13 54.93 55.75 0.07 55 57.47 53.63 3318 57 1150 53.84 1350 75271 16
2017-12-12 55.9 54.93 -1.15 54.75 56 53.1 2761 55.95 1050 52.55 800 43947 10
2017-12-11 52 55.9 3 55 57.2 52 500 57.2 2331 55.5 5737 320678 33
2017-12-10 52 52 0.05 52.05 52.05 52.05 1569 54.88 1131 51.1 50 2603 1
2017-12-07 51.88 52 0.12 52 52 52 400 56 831 50.1 300 15600 3
2017-12-06 52.39 51.88 -2.29 50.1 52.38 50.1 1226 54.5 781 50.1 1400 72638 13
2017-12-05 52.76 52.39 -0.38 52.38 52.4 52.38 611 53.97 781 52.38 250 13097 4
2017-12-04 54.29 52.76 -2.29 52 55 51.77 2166 54.5 650 50 1168 61626 16
2017-12-03 54.29 54.29 -54.29 0 0 0 1516 55.5 1030 52.56 0 0 0
2017-11-29 53.22 54.29 1.08 54.3 54.52 54 532 55.49 1207 52.32 825 44792 9
2017-11-27 52 52 1 53 53 52.3 878 55.4 1027 52.26 50 2622 2
2017-11-26 52 52 0.16 52.16 52.17 52.16 276 55.98 2225 52.25 150 7825 2
2017-11-23 52 52 -52 0 0 0 217 55.98 4188 50.26 0 0 0
2017-11-22 52.83 52 -0.83 52 52.01 52 1219 54.98 5288 50.26 1220 63441 4
2017-11-21 52.83 52.83 -52.83 0 0 0 526 54.98 2691 52 0 0 0
2017-11-20 52.83 52.83 -0.83 52 52 52 226 55 2891 52 126 6552 2
2017-11-19 52.7 52.83 -0.7 52 53 52 0 0 2717 52 1920 101432 11
2017-11-16 53.81 52.7 -1.11 52.7 52.7 52.7 260 56 2809 52.52 200 10540 2
2017-11-15 53 53.81 0.11 53.11 54 53.1 367 55 4770 52.52 1189 63983 7
2017-11-14 53.74 53 -0.74 53 53.01 53 1337 56 270 52.52 512 27137 6
2017-11-13 54.59 53.74 -1.48 53.11 54.51 53 2168 57.99 300 53 754 40518 10
2017-11-12 54.87 54.59 -0.37 54.5 55.01 54.5 2327 56.68 76 54.5 1305 71239 12
2017-11-09 54.55 54.87 0.45 55 55.5 54.58 1866 57.98 500 54.5 2212 121384 12
2017-11-08 54.05 54.55 0.5 54.55 55.2 54 1103 56.24 2200 49.01 2374 129491 13
2017-11-07 55.16 54.05 -1.66 53.5 55.94 53 1213 56.99 2200 52.6 3147 170086 21
2017-11-06 56.08 55.16 -2.08 54 56.5 54 1814 56 1352 54 4440 244896 35
2017-11-05 56.75 56.08 -0.75 56 57 56 1050 58.8 820 56 851 47726 6
2017-11-02 56.63 56.75 0.12 56.75 56.75 56.75 37 60.69 1169 56 250 14188 1
2017-11-01 57.1 56.63 -0.8 56.3 57.01 56.22 880 60.69 1270 56.1 1111 62915 10
2017-10-31 57.29 57.1 -0.69 56.6 58.96 56.6 355 60.69 1400 56.62 4172 238204 29
2017-10-30 58 57.29 -1 57 60.8 57 1500 60.69 1570 57 4011 229801 31
2017-10-29 58.83 58 -1.18 57.65 58.09 57.65 2756 59.96 1302 57.05 798 46285 14
2017-10-26 60.69 58.83 -3.38 57.31 62.8 57 1494 63.75 1000 57.25 7212 424317 30
2017-10-25 62.26 60.69 -2.24 60.02 62.81 60 836 63.75 140 60.02 11066 671604 46
2017-10-24 57.1 62.26 5.71 62.81 62.81 58.5 0 0 3801 60.5 31927 1987707 150
2017-10-23 55.22 57.1 1.79 57.01 58 55.98 966 59.85 3101 55.11 6707 383003 31
2017-10-22 55.71 55.22 -0.71 55 56.72 55 1583 57 3253 55 5615 310042 20
2017-10-19 56.44 55.71 -1.18 55.26 57.99 55 630 58.9 2439 55.05 36940 2057917 93
2017-10-18 55.06 56.44 1.44 56.5 56.7 56 318 60 1081 56.5 2143 120949 10
2017-10-17 55.73 55.06 -0.72 55.01 55.25 55 318 60.4 2039 55.4 2351 129442 13
2017-10-16 57.77 55.73 -2.67 55.1 59.48 54 158 61.8 200 53.2 9931 553488 42
2017-10-15 57.59 57.77 0.06 57.65 58 57.6 796 59.8 1938 57.6 1746 100864 11
2017-10-12 57.74 57.59 -0.72 57.02 58.06 57.02 624 60.86 2238 56.6 610 35133 11
2017-10-11 58.59 57.74 -0.74 57.85 59.59 57.5 1279 59.99 1738 56.6 1500 86613 16
2017-10-10 58.65 58.59 -0.05 58.6 58.6 58.54 1121 59.99 1675 57.13 698 40897 3
2017-10-09 59 58.65 -0.73 58.27 60.86 58.27 1321 60.45 1925 57.07 5886 345242 26
2017-10-02 58.25 58.37 0.18 58.43 58.6 58 920 60.5 2425 57.9 3248 189603 19
2017-10-01 59.09 58.25 -0.84 58.25 58.5 57.8 1139 60.5 2575 57.9 1170 68149 15
2017-09-27 59.96 58.66 -1.75 58.21 59.5 57.81 3785 60.39 2276 58.13 898 52682 9
2017-09-26 58.21 59.96 1.79 60 61.57 59.15 2013 61.45 2242 57.75 3683 220820 27
2017-09-25 58.3 58.21 -0.29 58.01 58.99 57.61 1388 61.66 1892 57.61 2340 136215 23
2017-09-24 60.22 58.3 -2.61 57.61 59.3 57.61 2577 61.7 1890 57.61 4681 272886 40
2017-09-20 60.98 60.22 -1.15 59.83 61.45 59.55 1613 61.3 657 58.12 2223 133869 15
2017-09-19 58.1 60.98 3.35 61.45 61.99 58.16 1979 61.45 631 58 11499 701259 65
2017-09-18 59.78 58.1 -1.53 58.25 59 57.51 1288 59.98 566 58 5487 318821 30
2017-09-17 61.57 59.78 -3.56 58.01 61.2 58.01 1362 62.6 500 56.62 9118 545086 63
2017-09-14 61.56 61.57 0.14 61.7 62.3 61 762 63.3 300 60.02 10147 624759 74
2017-09-13 61.99 61.56 -0.99 61 62.9 61 1117 63.4 415 60.02 8245 507549 57
2017-09-12 61.92 61.99 -0.27 61.65 62.05 61.65 1100 63.4 336 60.02 4414 273622 30
2017-09-11 61.79 61.92 -0.15 61.64 62 61.64 750 64.88 300 60.02 3699 229060 31
2017-09-10 63.7 61.79 -2.7 61 62.71 61 1397 67.97 800 60.02 8985 555148 44
2017-09-07 63.47 63.7 -0.74 62.73 65 62.6 915 67.68 376 62.5 4387 279477 36
2017-09-06 63.9 63.47 -0.82 63.08 64.25 63.05 2115 65.98 376 62.5 3689 234148 37
2017-09-05 65.26 63.9 -1.79 63.47 66.1 63.25 2079 66.9 576 62.5 2874 183641 19
2017-08-30 66.2 65.26 -1.64 64.56 66.95 64.56 2929 67.6 300 64.02 8089 527898 56
2017-08-29 66.77 66.2 -0.78 65.99 67.5 65.75 2866 67.6 200 64.02 5174 342502 33
2017-08-28 70.17 66.77 -4.28 65.89 70 65.89 1516 67.6 600 64.02 17838 1191054 91
2017-08-27 68.42 70.17 0.13 68.55 71.5 68.55 2828 70 849 66 44241 3104492 155
2017-08-24 67.33 68.42 1.67 69 69.01 67.2 2068 70.99 120 62.26 18661 1276703 111
2017-08-22 65.99 66.33 -0.29 65.7 67 65.51 1104 70.99 100 62.26 8043 533487 50
2017-08-21 67.32 65.99 -2.32 65 68.48 65 513 73 0 0 8771 578811 50
2017-08-20 70.68 67.32 -4.68 66 69.97 65.61 1873 71.9 500 65 13523 910394 56
2017-08-17 69.72 70.68 -0.51 69.21 72.47 69.17 1769 73 500 65 26504 1873228 124
2017-08-16 68.38 69.72 1.62 70 70.5 68.67 1580 71.5 700 65 13409 934853 75
2017-08-13 67.9 67.04 -1.9 66 68 65.06 1895 67.89 2200 63 12200 817895 51
2017-08-10 68.71 67.9 -0.81 67.9 71.5 66.5 1468 68.86 2200 64.02 20152 1368264 88
2017-08-09 65.43 68.71 4.56 69.99 70 65 354 71.89 1150 67.15 46572 3199749 185
2017-08-08 66.57 65.43 -1.97 64.6 67 64.5 3057 66.98 290 64.11 2744 179543 28
2017-08-07 65.38 66.57 0.62 66 69 64 3054 67.99 440 63.5 13760 915971 67
2017-08-06 66.84 65.39 -2.24 64.6 67 64.6 13250 65 7084 64.61 3675 240293 23
2017-08-03 68.85 66.84 -3.35 65.5 69.89 65.5 19 75.5 230 65.48 13635 911375 66
2017-08-02 69.71 68.85 -0.96 68.75 70.07 67.5 4578 69.98 220 64.3 25474 1753924 118
2017-07-27 63.28 66.75 5.12 68.4 69.5 64 0 0 303 68 36000 2403071 169
2017-07-26 62.9 63.28 -0.03 62.87 65 62 3082 64.88 825 60 28466 1801304 125
2017-07-25 59.93 62.9 1.57 61.5 65 60 403 62.9 311 59 27044 1701013 167
2017-07-24 55.46 59.93 5.54 61 61 56.3 0 0 1600 58.1 31806 1906105 134
2017-07-17 59.02 57.13 -2.03 56.99 59.5 56.02 2121 58.58 500 55.06 24200 1382578 100
2017-07-16 56.56 59.02 1.05 57.61 60.89 56.99 676 60 1700 56.02 17578 1037451 112
2017-07-12 60.95 58.91 -2.52 58.43 62.05 57 971 62 1406 57.02 53654 3160903 247
2017-07-11 51.3 56.38 5.13 56.43 56.43 52.99 0 0 1346 56.43 48400 2728942 132
2017-07-10 49.81 51.3 1.19 51 52 49.9 1072 52.99 302 51 20659 1059734 55
2017-07-09 49.81 49.81 -49.81 0 0 0 1100 49.9 473 47.64 0 0 0
2017-07-02 47.62 47.62 -0.01 47.61 47.61 47.61 1011 50 729 47.6 100 4761 1
2017-06-28 48.94 47.62 -1.33 47.61 47.62 47.61 419 50.88 629 47.6 370 17619 3
2017-06-22 46.9 48.94 0.42 47.32 49.8 47.32 204 51 757 46.75 3290 161025 12
2017-06-21 47.6 46.9 2.4 50 50 45 4423 49.92 1637 46.75 2300 107878 15
2017-06-20 49.95 47.6 -2.52 47.43 48.25 47.43 5501 50.4 794 47.43 1500 71398 10
2017-06-19 49.95 49.95 -49.95 0 0 0 1201 50.9 940 47.75 0 0 0
2017-06-18 49.95 49.95 -49.95 0 0 0 1101 51 1210 48.26 0 0 0
2017-06-15 47.62 49.95 3.37 50.99 51 48.1 75 52.38 960 48.1 7019 350575 25
2017-06-14 49 47.62 -1.4 47.6 47.66 47.6 584 49.95 1068 47.06 1309 62335 10
2017-06-13 50.11 49 -1.11 49 49 49 1153 50.5 768 47.62 522 25578 2
2017-06-12 50.11 50.11 -50.11 0 0 0 1153 50.6 594 47.6 0 0 0
2017-06-11 50.11 50.11 -50.11 0 0 0 953 50.6 594 48.15 0 0 0
2017-06-08 48.56 50.11 2.44 51 51 48.95 0 0 492 47.06 3259 163322 14
2017-06-07 48.56 48.56 -1.31 47.25 47.25 47.25 664 48.99 2100 47.25 175 8269 2
2017-06-06 49.13 48.56 -1.46 47.67 49.97 47.67 939 48.99 632 47.04 700 33991 6
2017-06-04 48.36 47.15 -1.34 47.02 47.75 47.02 543 49.97 464 47.02 250 11789 3
2017-06-01 48.36 48.36 -0.65 47.71 47.71 47.5 313 51.89 384 47.7 170 8079 2
2017-05-31 49 48.36 -0.9 48.1 49 48.1 22407 52 350 47.5 400 19345 5
2017-05-30 48.75 49 0.25 49 49 49 313 49.98 1250 48.1 360 17640 3
2017-05-28 48.74 50.72 1.26 50 51.87 49.99 333 52 1850 47.5 1670 84711 15
2017-05-25 47.43 48.74 -0.41 47.02 50.8 46.27 449 52.14 805 46.26 2078 101288 19
2017-05-24 48.71 47.43 -1.21 47.5 48.25 47 625 49.91 1755 47.05 1700 80628 13
2017-05-22 51.37 47.81 -4.37 47 50.27 47 1555 51 200 46.26 3757 179629 21
2017-05-21 51.53 51.37 -1.03 50.5 52 50.5 1058 53.5 1600 50.27 2057 105678 10
2017-05-18 55.85 51.53 -4.35 51.5 54.93 50.39 1872 53.56 440 50.36 6118 315247 23
2017-05-17 57.05 55.85 -5.05 52 57.05 52 735 58.85 500 51.36 11579 646669 49
2017-05-16 47.26 51.87 4.72 51.98 51.98 49 0 0 1277 51.98 16056 832858 63
2017-05-15 47.61 47.26 -0.58 47.03 47.61 47 230 51.45 1309 46.75 2000 94518 9
2017-05-14 48.13 47.61 -0.53 47.6 47.72 47.45 329 52.5 1557 47.45 1060 50469 13
2017-05-11 48.5 48.13 -0.75 47.75 49 47.5 260 52.6 1270 47.61 1600 77002 12
2017-05-10 49.47 48.5 -1.47 48 51.6 48 495 52.97 470 47.8 832 40356 6
2017-05-04 47.37 48.29 4.63 52 52.1 43.06 200 52.1 1814 48 11861 572724 71
2017-05-03 47.37 47.37 -2.26 45.11 45.11 45.11 633 47.5 65 43.04 60 2707 1
2017-05-02 47.37 47.37 -47.37 0 0 0 433 47.5 33 45.1 0 0 0
2017-04-30 47.37 47.37 -1.27 46.1 46.1 46.1 233 47.5 33 45.1 119 5486 1
2017-04-27 47.37 47.37 -2.27 45.1 46 45.1 233 47.5 33 45.1 150 6837 3
2017-04-26 47.37 47.37 -47.37 0 0 0 1126 51.99 75 45.1 0 0 0
2017-04-24 47.37 47.37 -0.35 47.02 47.02 47.02 1126 51.99 75 44 170 7993 2
2017-04-23 47.37 47.37 -0.27 47.1 47.49 47.1 1126 51.99 75 46.6 104 4908 6
2017-04-20 47.37 47.37 -0.77 46.6 46.7 46.6 1126 51.99 372 46.7 100 4665 2
2017-04-19 47.37 47.37 -47.37 0 0 0 326 50 322 46.1 0 0 0
2017-04-18 47.38 47.37 -0.06 47.32 47.5 47.32 627 50 297 46.06 419 19847 5
2017-04-13 48.04 47.38 -0.94 47.1 47.51 47.1 135 52.5 117 47.25 1059 50174 8
2017-04-12 47.76 48.04 -0.26 47.5 50 47.06 200 51.75 422 47.25 1681 80763 13
2017-04-11 47.76 47.76 -47.76 0 0 0 200 51.75 373 47.75 0 0 0
2017-04-10 47.76 47.76 -0.26 47.5 49.48 47.5 200 51.75 307 47.6 126 6183 2
2017-04-09 48.92 47.76 -1.42 47.5 48.05 47.05 325 51.75 433 47.05 300 14328 5
2017-04-06 52.52 48.92 -4.02 48.5 50.5 48.1 85 51.75 0 0 400 19566 4
2017-04-05 50.92 52.52 3.08 54 54 50.05 395 53.98 1065 50.05 1460 76684 13
2017-04-04 54.28 50.92 -4.09 50.19 53.5 50 875 54.25 1300 50.17 796 40530 10
2017-04-03 54.28 54.28 -0.78 53.5 53.5 53.5 540 57 200 49 62 3317 1
2017-04-02 51.18 54.28 3.8 54.98 54.98 52.04 0 0 200 49 501 27196 3
2017-03-30 48.79 51.18 3.22 52.01 53.5 47.31 0 0 650 50 10023 512990 47
2017-03-29 48.79 48.79 -0.09 48.7 48.7 48.7 1340 50.5 341 46.75 100 4870 1
2017-03-28 48.79 48.79 -1.29 47.5 47.5 47 840 50.86 556 46.75 187 8796 3
2017-03-27 48.65 48.79 -0.63 48.02 49.99 48.02 741 50.86 215 46.5 460 22443 6
2017-03-26 49.31 48.65 -1.31 48 51.44 48 1936 50.86 440 47 663 32255 10
2017-03-23 48.56 49.31 0.75 49.31 49.31 49.31 1254 52 691 49.5 293 14448 1
2017-03-22 50.1 48.56 -2.04 48.06 49.01 48.06 520 51.73 575 47.15 1029 49965 5
2017-03-21 50.1 50.1 -50.1 0 0 0 335 51.73 775 48.4 0 0 0
2017-03-20 50 50.1 0.98 50.98 50.98 50 335 51.73 475 47 660 33067 7
2017-03-19 49.65 50 0.35 50 50 50 285 51.73 0 0 250 12500 1
2017-03-16 46.96 49.65 2.04 49 51.5 49 0 0 0 0 547 27157 7
2017-03-12 54.23 50.26 -4.98 49.25 52 49.25 195 53.5 0 0 2395 120370 23
2017-03-02 51.01 49.84 -1.51 49.5 50.04 49.5 10 55 60 49.6 1335 66538 12
2017-03-01 51.01 51.01 -0.99 50.02 50.02 50.02 10 55 200 46.01 19 950 1
2017-02-20 52.67 52.33 0.33 53 53 52 1199 53.5 0 0 300 15700 2
2017-02-19 52.67 52.67 -52.67 0 0 0 1079 53.5 75 50.17 0 0 0
2017-02-16 51.32 52.67 2.13 53.45 53.45 52.44 985 53.45 262 47.01 200 10536 4
2017-02-15 51.32 51.32 -0.32 51 51 51 976 53.5 405 47.01 120 6120 1
2017-02-14 51.32 51.32 -2.32 49 49 47.02 976 53.5 343 47.05 80 3861 2
2017-02-13 51.32 51.32 -3.3 48.02 51.32 48.02 897 53.5 343 47 136 6679 2
2017-02-12 53.34 51.32 -5.24 48.1 52 48.1 362 53.5 200 48.01 410 21042 8
2017-02-09 53.34 53.34 -3.34 50 51.25 50 20 55.79 200 50.27 175 8880 4
2017-02-08 55.85 53.34 -2.64 53.21 53.5 53.21 556 55.79 200 50.27 450 24005 5
2017-02-07 55.85 55.85 -55.85 0 0 0 236 60.98 275 50.5 0 0 0
2017-02-06 53.21 55.85 2.77 55.98 56 55.1 513 56.5 1313 55 600 33507 6
2017-02-05 51.67 53.21 3.33 55 55 50.52 415 56 250 46.75 573 30489 7
2017-02-02 51.67 51.67 -51.67 0 0 0 438 54.5 651 49.21 0 0 0
2017-02-01 51.67 51.67 -51.67 0 0 0 738 54.3 277 49.11 0 0 0
2017-01-31 51 51.67 0.5 51.5 52.99 51.5 459 53.98 277 49.11 445 22995 3
2017-01-30 51.13 51 0.87 52 52 50.5 359 54.5 77 49.11 325 16576 6
2017-01-29 51.13 51.13 0.87 52 52.05 52 359 54.5 277 46.1 150 7806 3
2017-01-26 51.13 51.13 -51.13 0 0 0 336 55.59 277 46.1 0 0 0
2017-01-24 51.13 51.13 0.67 51.8 51.8 50.03 336 55.59 277 46.1 103 5264 4
2017-01-23 51.13 51.13 -51.13 0 0 0 336 56 277 49 0 0 0
2017-01-22 51.13 51.13 -0.13 51 51 51 336 56 127 51.01 35 1785 1
2017-01-19 53.87 51.13 -2.87 51 51.22 49.5 1011 56.99 77 49.5 543 27763 5
2017-01-18 53.87 53.87 -53.87 0 0 0 1096 56.59 100 49.5 0 0 0
2017-01-17 52.94 53.87 0.96 53.9 53.9 53.85 1135 56.59 100 50.5 810 43632 2
2017-01-16 54.03 52.94 -1.97 52.06 53.11 52.06 1135 56.99 100 50.5 1058 56008 10
2017-01-15 53.76 54.03 0.24 54 54.12 54 1135 56.99 450 50.5 307 16587 3
2017-01-11 53.73 53.76 1.27 55 55.5 53 1176 55.5 2660 53.02 2098 112799 19
2017-01-10 52.95 53.73 0.05 53 54 53 1027 55.34 877 53 369 19825 3
2017-01-09 52.76 52.95 0.24 53 53 52 616 55 811 51 1486 78681 16
2017-01-08 52 52.76 0.5 52.5 53 52.5 425 53 811 51 214 11291 4
2017-01-05 53 52 -1 52 52 51.99 530 53.89 821 50.13 1150 59800 4
2016-12-26 53.02 52.63 -2.46 50.56 53 50.56 232 53.89 0 0 398 20949 4
2016-12-25 53.02 53.02 -2.51 50.51 50.51 50.51 532 53.89 0 0 105 5304 1
2016-12-22 53.02 53.02 -3.99 49.03 49.03 49.03 767 53.11 0 0 20 981 1
2016-12-21 52.51 53.02 0.6 53.11 53.11 52.99 1167 53.11 61 47.5 500 26510 4
2016-12-20 50.31 52.51 -0.16 50.15 53.11 50.15 739 53.11 320 49.01 1026 53871 7
2016-12-19 49.71 50.31 2.28 51.99 52 49.5 629 52 320 49.01 10220 514125 21
2016-12-18 49.71 49.71 3.03 52.74 52.74 52.74 309 53.11 161 46 31 1635 1
2016-12-15 49.71 49.71 3.04 52.75 52.75 52.75 70 53.9 192 48 90 4748 1
2016-12-14 52.72 49.71 -3.72 49 51.9 49 1348 52.75 161 47.6 988 49109 8
2016-12-12 52.72 52.72 -52.72 0 0 0 1361 53.9 76 49.11 0 0 0
2016-12-08 52.72 52.72 -52.72 0 0 0 1062 53.6 137 49.11 0 0 0
2016-12-07 50.05 52.72 3.83 53.88 53.88 50 623 54 1640 47 282 14867 4
2016-12-06 50.05 50.05 -0.55 49.5 50 49.5 623 54 1640 47 153 7604 3
2016-12-05 51.89 50.05 -1.89 50 50.55 50 2212 54 401 49.7 220 11011 2
2016-12-04 51.89 51.89 -51.89 0 0 0 1499 55 180 49.7 0 0 0
2016-12-01 51.89 51.89