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 %

EGX 30 INDEX ETF

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 12.76 12.76 0.13 12.89 13.38 11.81 182456 12.89 206734 12.53 923 11754 12
2022-01-09 12.83 12.83 -0.03 12.8 13.4 12.8 183076 12.87 204133 12.8 237 3056 5
2022-01-05 12.77 12.77 0.63 13.4 13.4 11.77 172649 12.85 199783 12.5 4030 52614 11
2022-01-04 12.68 12.68 -0.22 12.46 12.46 12.38 170447 12.46 212613 12.2 133 1647 2
2022-01-03 12.69 12.69 -0.54 12.15 12.47 11.8 177080 12.38 204549 12.16 297 3638 7
2022-01-02 12.74 12.74 -0.28 12.46 12.47 11.8 172856 12.46 204822 12.15 610 7535 13
2021-12-30 12.69 12.69 -12.69 0 0 0 171917 12.45 208602 12.2 0 0 0
2021-12-29 12.7 12.7 -0.94 11.76 12.45 11.76 163717 12.44 207539 12.2 265 3264 6
2021-12-28 12.64 12.64 -0.19 12.45 12.45 12.45 180832 12.44 212997 12.2 67 834 1
2021-12-27 12.64 12.64 -0.19 12.45 12.45 12.45 173949 12.45 205347 12.45 50 623 2
2021-12-26 12.54 12.54 -0.16 12.38 12.45 12.34 183569 12.38 213353 12.2 598 7384 3
2021-12-23 12.41 12.41 -0.65 11.76 12.08 11.76 182772 12.34 218591 12 454 5390 5
2021-12-22 12.29 12.29 -12.29 0 0 0 186272 12.34 213039 12.05 0 0 0
2021-12-21 12.25 12.25 0.2 12.45 12.45 12.45 175113 12.34 212318 12 109 1357 3
2021-12-20 12.34 12.34 -12.34 0 0 0 179722 12.3 207193 11.95 0 0 0
2021-12-19 12.45 12.45 -12.45 0 0 0 189952 12.4 208195 12.07 0 0 0
2021-12-16 12.4 12.4 -0.69 11.71 12.12 11.71 179172 12.44 200092 12.08 2202 25945 4
2021-12-15 12.4 12.4 0.03 12.43 12.43 12.43 199376 12.43 222363 12.07 321 3990 3
2021-12-14 12.48 12.48 -0.05 12.43 12.47 12 172953 12.43 207463 12.07 2260 28073 10
2021-12-13 12.49 12.49 -0.01 12.48 12.48 11.6 181595 12.44 200016 12.12 1043 12909 11
2021-12-12 12.31 12.31 -0.11 12.2 12.2 12 166586 12.2 204767 11.95 121 1469 5
2021-12-09 12.22 12.22 -12.22 0 0 0 169207 12 213311 11.65 0 0 0
2021-12-08 12.31 12.31 -0.68 11.63 12.2 11.63 183879 12 214127 11.65 2311 26944 9
2021-12-07 12.29 12.29 -12.29 0 0 0 178284 12.2 208368 11.95 0 0 0
2021-12-06 12.17 12.17 -0.55 11.62 12.24 11.53 186762 12.1 207851 11.75 1059 12364 13
2021-12-05 12.08 12.08 0.1 12.18 12.19 11.75 185776 12.1 212315 11.75 18 218 3
2021-12-02 12.19 12.19 0 12.19 12.19 11.67 192270 12.02 212119 11.67 170 1998 3
2021-12-01 12.16 12.16 0.03 12.19 12.19 11.66 182284 12.05 212103 11.7 306 3584 4
2021-11-30 11.97 11.97 0.22 12.19 12.19 11.95 182952 12.1 211420 11.95 46 560 4
2021-11-29 11.95 11.95 0.29 12.24 12.24 11.66 183754 12 220666 11.66 266 3143 8
2021-11-28 12.11 12.11 0.12 12.23 12.23 11.95 173044 12 217556 12 111 1335 3
2021-11-25 12.03 12.03 -0.38 11.65 11.95 11.65 181359 11.95 207406 11.65 296 3466 3
2021-11-24 12.05 12.05 -12.05 0 0 0 183115 11.95 233994 11.65 0 0 0
2021-11-23 12.04 12.04 -0.09 11.95 11.95 11.95 178115 11.95 214149 11.65 55 658 2
2021-11-22 11.97 11.97 -0.02 11.95 11.95 11.53 177970 11.95 226609 11.65 60 706 3
2021-11-21 12.04 12.04 -0.53 11.51 12.24 11.51 179725 12 208941 11.66 3187 37017 20
2021-11-18 12.17 12.17 -0.44 11.73 12.24 11.73 178056 12.07 212291 11.73 14 166 2
2021-11-17 12.13 12.13 0.11 12.24 12.24 11.72 172645 12.07 210903 11.72 2329 27416 10
2021-11-16 12.21 12.21 0.03 12.24 12.24 11.67 176224 12.2 213717 12.05 663 7837 9
2021-11-15 12.39 12.39 -0.15 12.24 12.34 11.9 175833 12.2 207932 11.85 135 1616 5
2021-11-14 12.3 12.3 0.04 12.34 12.35 11.62 181775 11.9 211550 11.9 165 1971 6
2021-11-11 12.2 12.2 -0.1 12.1 12.1 11.86 185235 12.1 208149 11.9 129 1557 4
2021-11-10 12.31 12.31 -0.41 11.9 11.9 11.9 180365 12.1 224535 11.91 169 2011 3
2021-11-09 12.22 12.22 -0.27 11.95 11.95 11.95 187920 12.1 210064 11.95 100 1195 1
2021-11-08 12.28 12.28 -0.42 11.86 12.3 11.86 175520 12.3 211071 11.95 222 2692 7
2021-11-07 12.34 12.34 -0.72 11.62 12.48 11.62 182954 12.18 210136 11.85 3198 38795 16
2021-11-04 12.42 12.42 -0.23 12.19 12.19 12 183056 12.19 223660 11.85 3379 40563 7
2021-11-03 12.41 12.41 -0.56 11.85 12.19 11.85 184104 12.19 212105 11.85 796 9551 9
2021-11-02 12.3 12.3 -0.79 11.51 12.11 11.51 175621 12.09 212214 11.75 2517 29828 15
2021-11-01 12.14 12.14 -0.29 11.85 12.06 11.83 179754 12.06 208653 11.9 137 1623 4
2021-10-31 12.23 12.23 -0.23 12 12 12 181407 12 212232 12 73 876 2
2021-10-28 12.08 12.08 -0.08 12 12 12 174297 12 215503 11.82 1 12 1
2021-10-27 11.97 11.97 0.03 12 12 12 183112 12 209397 11.78 3 36 1
2021-10-26 11.89 11.89 0.11 12 12 11.97 182315 12 214927 11.8 223 2674 3
2021-10-25 11.89 11.89 -0.12 11.77 11.99 11.77 181104 11.97 212290 11.77 575 6849 3
2021-10-24 11.84 11.84 -0.04 11.8 12 11.32 176525 12 212708 11.92 339 3994 12
2021-10-20 11.91 11.91 -0.21 11.7 12.15 11.3 178475 12 216924 11.7 1382 16534 10
2021-10-19 11.99 11.99 0.15 12.14 12.15 11.9 184770 11.99 162375 11.8 2302 27755 11
2021-10-18 11.83 11.83 0.07 11.9 11.9 11.31 176957 12 212923 11.9 658 7582 5
2021-10-17 11.66 11.66 0.23 11.89 11.89 11.4 183625 11.94 216640 11.6 107 1269 2
2021-10-14 11.54 11.54 -11.54 0 0 0 181781 11.84 218680 11.5 0 0 0
2021-10-13 11.44 11.44 0.06 11.5 11.5 11.5 182782 11.78 223303 11.51 20 230 1
2021-10-12 11.37 11.37 0.13 11.5 11.6 11.5 192054 11.5 223468 11.4 47 545 2
2021-10-11 11.31 11.31 0.44 11.75 11.78 11.55 179136 11.72 226508 11.55 254 2976 5
2021-10-10 11.18 11.18 0.42 11.6 11.6 11.42 182075 11.65 223261 11.5 103 1194 2
2021-10-06 11.08 11.08 -0.15 10.93 11.33 10.93 182978 11.35 230086 11.02 262 2915 4
2021-10-05 11.07 11.07 -0.15 10.92 11.78 10.86 182051 11.24 227826 10.93 1097 12029 8
2021-10-04 11 11 0.36 11.36 12 11.36 190460 11.5 231254 11.17 141 1615 5
2021-10-03 11.16 11.16 0.19 11.35 11.35 11.35 189564 11.35 227354 11.02 172 1952 2
2021-09-30 11.03 11.03 -11.03 0 0 0 202517 11.5 229025 11.25 0 0 0
2021-09-29 11.09 11.09 -11.09 0 0 0 200116 11.5 232735 11.17 0 0 0
2021-09-28 11.15 11.15 0.35 11.5 11.68 11.5 185798 11.55 230100 11.22 15 175 2
2021-09-27 11.31 11.31 0.29 11.6 11.6 11.6 184226 11.68 217335 11.6 5 58 1
2021-09-26 11.31 11.31 0.29 11.6 11.6 11.6 181549 11.74 222700 11.4 259 3004 1
2021-09-23 11.26 11.26 0.73 11.99 12 11.74 182987 11.84 217645 11.5 222 2636 4
2021-09-22 11.15 11.15 0.84 11.99 11.99 11.5 183316 11.74 214064 11.5 18 216 2
2021-09-21 11.38 11.38 0.12 11.5 11.6 11.5 182433 11.6 224352 11.5 93 1075 3
2021-09-20 11.58 11.58 0.11 11.69 11.75 11.69 183236 11.74 223147 11.5 123 1439 8
2021-09-19 11.69 11.69 0.06 11.75 11.99 11.75 193702 11.75 206057 11.69 317 3759 4
2021-09-16 11.85 11.85 0.15 12 12 11.6 184153 12 223538 11.66 228 2668 5
2021-09-15 11.89 11.89 0.15 12.04 12.04 12.04 191984 11.97 211090 11.63 26 313 1
2021-09-14 11.84 11.84 0.19 12.03 12.3 12.03 183033 12.03 223690 11.7 249 3025 3
2021-09-13 11.73 11.73 -11.73 0 0 0 182253 12 217870 11.94 0 0 0
2021-09-12 11.75 11.75 -0.19 11.56 11.56 11.56 187353 11.9 224135 11.56 100 1156 1
2021-09-09 11.83 11.83 -0.33 11.5 11.5 11.5 181512 11.9 216493 11.56 10 115 1
2021-09-08 11.79 11.79 -11.79 0 0 0 183312 11.94 205193 11.6 0 0 0
2021-09-07 11.76 11.76 -0.56 11.2 11.56 11.2 176612 11.9 204438 11.56 400 4566 3
2021-09-06 11.8 11.8 -0.14 11.66 12.29 11.25 186558 11.95 206568 11.61 634 7398 9
2021-09-05 12.02 12.02 -0.52 11.5 12.02 11.5 185983 11.9 207584 11.56 389 4536 3
2021-09-02 12 12 -0.88 11.12 11.75 11.12 185183 12.08 210827 11.73 359 4098 3
2021-09-01 11.85 11.85 0.25 12.1 12.1 11.12 184009 12.1 211147 11.75 502 5973 7
2021-08-31 11.87 11.87 0.13 12 12.3 11.95 190248 12 223261 11.81 237 2877 7
2021-08-30 11.82 11.82 0.01 11.83 11.83 11.83 188646 11.95 209827 11.83 200 2366 1
2021-08-29 11.83 11.83 0 11.83 12.25 11.83 193431 11.9 214741 11.84 82 976 3
2021-08-26 11.77 11.77 -0.36 11.41 12.25 11.41 193133 11.9 212536 11.57 2230 26907 9
2021-08-25 11.65 11.65 -0.19 11.46 11.46 11.46 186154 11.8 233286 11.46 100 1146 1
2021-08-24 11.57 11.57 -0.55 11.02 11.41 11.02 193054 11.7 214076 11.36 930 10286 6
2021-08-23 11.37 11.37 -0.37 11 11.99 11 192794 11.41 222474 11.41 513 6075 6
2021-08-22 11.5 11.5 -11.5 0 0 0 213461 11.35 212051 11.33 0 0 0
2021-08-19 11.61 10.88 -0.71 10.9 11.5 10.8 197511 11.33 204147 11 18800 204591 19
2021-08-18 11.64 11.64 -0.44 11.2 11.2 11.2 202961 11.58 224457 11.5 4 45 1
2021-08-17 11.75 11.75 -0.55 11.2 11.2 11.2 192965 11.53 214516 11.2 9 101 2
2021-08-16 11.74 11.74 -0.49 11.25 11.85 11.25 185665 11.53 212915 11.2 250 2903 2
2021-08-15 11.58 11.58 -0.75 10.83 11.48 10.83 192565 11.6 222249 11.27 243 2769 3
2021-08-11 11.55 11.55 -11.55 0 0 0 194065 11.48 212907 11.15 0 0 0
2021-08-10 11.5 11.5 -0.02 11.48 11.48 11.48 188355 11.48 215907 11.15 24 275 2
2021-08-09 11.43 11.43 -0.01 11.42 11.42 11.42 193978 11.42 214731 11.42 3 34 1
2021-08-08 11.42 11.42 0.06 11.48 11.48 10.83 193879 11.42 213313 11.1 21 232 2
2021-08-05 11.41 11.41 0.07 11.48 11.48 11.43 198886 11.48 222735 11.15 120 1375 4
2021-08-04 11.42 11.42 -11.42 0 0 0 194006 11.43 214835 11.15 0 0 0
2021-08-03 11.52 11.52 -0.09 11.43 11.48 11.43 194106 11.43 213325 11.15 45 515 2
2021-08-02 11.51 11.51 -0.7 10.81 11.35 10.81 188195 11.48 213296 11.15 571 6434 4
2021-08-01 11.45 11.45 -0.15 11.3 11.3 11.3 193427 11.35 218318 11.3 107 1209 3
2021-07-29 11.48 11.48 -0.18 11.3 11.3 10.81 193554 11.3 214718 11.1 464 5143 8
2021-07-28 11.48 11.48 -0.27 11.21 11.21 10.81 192657 11.3 215803 11.15 21 233 5
2021-07-27 11.41 11.41 -11.41 0 0 0 193037 11.3 215630 11.1 0 0 0
2021-07-26 11.46 11.46 -0.32 11.14 11.14 11.14 193522 11.25 214914 11.1 417 4645 3
2021-07-25 11.36 11.36 -0.59 10.77 11.2 10.77 193639 11.2 231030 11.05 1508 16886 5
2021-07-18 11.26 11 -0.26 11 11.2 11 195000 11.2 215730 11 10001 110011 6
2021-07-15 11.31 11.31 -0.31 11 11 11 194925 11.2 220881 11.01 100 1100 1
2021-07-14 11.13 11.13 -0.13 11 11 11 193438 11.15 222976 10.95 137 1507 1
2021-07-13 10.92 10.92 -0.02 10.9 10.9 10.9 204701 11.2 235566 11 5 55 1
2021-07-12 10.83 10.83 0.37 11.2 11.2 11.07 201444 11.19 225281 10.9 120 1331 2
2021-07-11 10.87 10.87 0.33 11.2 11.2 11.2 205088 11.04 244808 10.9 5 56 1
2021-07-08 10.96 10.96 -0.15 10.81 11.2 10.81 203447 11.13 224835 10.81 200 2172 3
2021-07-07 10.83 10.83 -0.03 10.8 11.2 10.72 203651 11.11 224415 10.81 2176 23929 12
2021-07-06 11.04 11.04 -11.04 0 0 0 195952 11.04 222586 10.86 0 0 0
2021-07-05 11.04 11.04 -0.32 10.72 11.39 10.72 194506 11.2 228110 11 78 873 5
2021-07-04 10.94 10.94 -0.04 10.9 11.15 10.9 205694 11.14 222056 10.9 504 5549 8
2021-06-30 10.8 10.8 0.35 11.15 11.15 10.99 204318 11.12 224267 10.99 110 1218 3
2021-06-29 10.96 10.96 0.03 10.99 11.07 10.71 195238 10.99 232397 10.73 32 347 3
2021-06-28 10.99 10.99 0 10.99 10.99 10.99 204240 10.99 220857 10.8 60 660 2
2021-06-27 10.97 10.97 0.02 10.99 10.99 10.99 204260 10.99 227525 10.85 20 220 1
2021-06-24 10.96 10.96 0.03 10.99 10.99 10.51 199420 11.12 220988 10.99 732 7883 9
2021-06-23 10.89 10.89 0.1 10.99 10.99 10.99 201613 10.99 222257 10.75 180 1978 3
2021-06-22 10.74 10.74 0.25 10.99 10.99 10.99 203713 10.99 237357 10.73 1 11 1
2021-06-21 10.46 10.46 0.53 10.99 10.99 10.99 200613 10.99 226557 10.68 15 165 1
2021-06-20 10.53 10.53 0.37 10.9 10.99 10.9 199208 10.9 224847 10.7 175 1914 2
2021-06-17 10.54 10.54 0.46 11 11 11 204308 10.9 229157 10.68 2 22 1
2021-06-16 10.55 10.55 0.15 10.7 10.7 10.7 202210 11 229340 10.7 27 289 3
2021-06-15 10.6 10.6 -10.6 0 0 0 204010 11.1 232177 10.78 0 0 0
2021-06-14 10.55 10.55 0.17 10.72 11.33 10.68 199910 11 229687 10.7 1600 17752 9
2021-06-13 10.65 10.65 0.1 10.75 11.49 10.5 201558 10.75 226518 10.58 2862 30557 14
2021-06-10 10.71 10.71 -0.16 10.55 10.68 10.55 195140 11 225489 10.75 328 3488 4
2021-06-09 10.63 10.63 -10.63 0 0 0 217240 11.25 231457 10.93 0 0 0
2021-06-08 10.79 10.79 0.51 11.3 11.49 11.3 198992 11.25 226965 10.93 1095 12577 4
2021-06-07 10.8 10.8 0.23 11.03 11.45 10.7 204350 11.12 219745 11.03 2372 25540 8
2021-06-06 10.72 10.72 -10.72 0 0 0 222840 11.2 227951 10.9 0 0 0
2021-06-03 10.79 10.79 0.36 11.15 11.27 11.12 199969 11.17 242357 10.85 130 1451 3
2021-06-02 10.92 10.92 0.23 11.15 11.5 11.15 200640 11.17 222406 11.15 110 1262 2
2021-06-01 11 11 0.22 11.22 11.3 11.15 197369 11.2 222516 11.15 189 2127 4
2021-05-31 10.99 10.99 0.26 11.25 12.08 11.25 192400 11.25 220722 11.15 50 596 3
2021-05-30 10.93 10.93 0.22 11.15 11.15 11.15 193430 11.25 222823 11.15 2 22 1
2021-05-27 11.07 11.07 0.08 11.15 11.15 11.15 201330 11.18 212425 11.15 10 112 1
2021-05-26 11.24 11.24 -0.02 11.22 11.3 10.5 203140 11.29 211810 11.2 239 2661 4
2021-05-25 11.49 11.49 -0.19 11.3 11.3 11.3 197839 11.3 215650 11.07 106 1197 4
2021-05-24 11.54 11.54 -0.89 10.65 11.33 10.65 187610 11.54 210650 11.22 1000 10918 6
2021-05-23 11.46 11.46 0.02 11.48 11.48 10.6 191810 11.63 223753 11.3 1240 13871 8
2021-05-20 11.51 11.51 -0.01 11.5 11.55 10.5 202440 11.5 217100 11.2 1278 14079 11
2021-05-19 11.49 11.49 -0.28 11.21 11.5 11.1 192700 11.48 209370 11.43 2665 29836 10
2021-05-18 11.38 11.38 -11.38 0 0 0 187400 11.57 213339 11.25 0 0 0
2021-05-17 11.48 11.48 0.02 11.5 11.5 11.5 195035 11.48 213609 11.2 100 1150 1
2021-05-11 11.39 11.39 -11.39 0 0 0 196300 11.48 219589 11.15 0 0 0
2021-05-10 11.34 11.34 -0.49 10.85 11.27 10.5 193135 11.27 211989 11 1098 12070 8
2021-05-09 11.28 11.28 -11.28 0 0 0 208025 11.28 227397 11.1 0 0 0
2021-05-06 11.2 11.2 0.07 11.27 11.27 11.27 192424 11.27 228797 11.12 1 11 1
2021-05-05 11.15 11.15 0.2 11.35 11.35 11.32 192200 11.4 223716 11.27 200 2267 2
2021-05-04 11.14 11.14 -11.14 0 0 0 191200 11.35 217098 11.27 0 0 0
2021-04-28 11.27 11.27 -11.27 0 0 0 202200 11.38 216697 11.05 0 0 0
2021-04-27 11.16 11.16 -11.16 0 0 0 192400 11.45 217788 11.17 0 0 0
2021-04-26 11.24 11.24 -0.21 11.03 11.03 11.03 197500 11.35 217497 11.03 1000 11030 2
2021-04-25 11.24 11.24 0.04 11.28 11.28 11.28 193226 11.35 223586 11.1 7 79 1
2021-04-22 11.28 11.28 -11.28 0 0 0 192707 11.28 217686 11.1 0 0 0
2021-04-21 11.24 11.24 -0.14 11.1 11.1 11.1 202600 11.38 213589 11.05 100 1110 1
2021-04-20 11.08 11.08 -11.08 0 0 0 190000 11.43 220146 11.38 0 0 0
2021-04-19 10.99 10.99 0.01 11 11 11 197422 11 222352 10.93 522 5742 3
2021-04-18 10.77 10.77 -0.07 10.7 10.94 10.7 192694 11 229552 10.9 75 810 2
2021-04-15 10.78 10.78 0.22 11 11 10.94 197994 11 226267 10.94 222 2442 5
2021-04-14 10.94 10.94 -0.42 10.52 11 10.52 203314 11 228732 10.96 1677 17867 4
2021-04-13 11.1 11.1 -0.09 11.01 11.01 11 192400 11.2 217967 11.01 82 902 3
2021-04-12 11.03 11.03 -11.03 0 0 0 0 0 129 10.94 0 0 0
2021-04-11 10.94 10.94 0.39 11.33 12.03 10.83 0 0 0 0 1641 18142 11
2021-04-08 10.86 10.86 0.46 11.32 11.4 10.91 0 0 92 10.9 1448 16034 9
2021-04-07 10.9 10.9 0.1 11 11.17 11 0 0 0 0 300 3317 2
2021-04-06 10.89 10.89 0.59 11.48 11.5 11.1 0 0 4 11.06 1532 17425 14
2021-04-05 11.06 11.06 -0.41 10.65 11.2 10.65 0 0 0 0 1398 15189 11
2021-04-04 11.22 11.22 0.09 11.31 11.35 11.31 0 0 0 0 356 4040 4
2021-04-01 11.22 11.22 0.28 11.5 11.5 11.5 0 0 0 0 2 23 1
2021-03-31 11.41 11.41 -0.26 11.15 11.5 11.15 0 0 0 0 1000 11311 6
2021-03-30 11.41 11.41 0.23 11.64 11.64 11.64 0 0 791 11.35 856 9964 3
2021-03-29 11.54 11.54 -11.54 0 0 0 0 0 791 11.35 0 0 0
2021-03-28 11.54 11.54 0.25 11.79 12.04 11.36 0 0 791 11.35 196 2274 5
2021-03-25 11.36 11.36 0.03 11.39 11.39 11.39 10 12.04 791 11.35 1 11 1
2021-03-24 11.12 11.12 0.25 11.37 11.4 11.37 10 12.04 779 11.35 361 4110 4
2021-03-23 11.19 11.19 0.16 11.35 11.35 11.35 1010 12 1079 11.35 100 1135 1
2021-03-22 11.47 11.47 0.43 11.9 11.99 11.9 1010 12 300 10.33 146 1749 3
2021-03-21 11.59 11.59 -11.59 0 0 0 1010 12 0 0 0 0 0
2021-03-18 11.75 11.75 -11.75 0 0 0 1010 12 0 0 0 0 0
2021-03-17 11.88 11.88 0.07 11.95 11.95 11.95 1010 12 0 0 2 24 1
2021-03-16 11.91 11.91 -11.91 0 0 0 1012 11.95 0 0 0 0 0
2021-03-15 11.99 11.99 -0.39 11.6 11.95 11.6 957 11.9 0 0 1315 15519 10
2021-03-14 11.95 11.95 -11.95 0 0 0 26 11.95 0 0 0 0 0
2021-03-11 11.93 11.93 -11.93 0 0 0 216 11.95 0 0 0 0 0
2021-03-10 12.04 12.04 -12.04 0 0 0 216 11.95 0 0 0 0 0
2021-03-09 12.17 12.17 -12.17 0 0 0 216 11.95 0 0 0 0 0
2021-03-08 12.27 12 -0.27 12 12.04 12 200 12.4 0 0 10000 120024 5
2021-03-07 12.04 12.04 0 12.04 12.04 12.04 0 0 83 12.03 200 2408 1
2021-03-04 12.1 12.1 -0.2 11.9 11.93 11.9 200 12.4 0 0 692 8241 3
2021-03-03 12.18 12.18 -0.28 11.9 12.05 11.9 700 12.4 0 0 5500 65517 6
2021-03-02 12.24 12.24 -0.27 11.97 12.77 11.86 200 12.4 0 0 1255 15048 4
2021-03-01 12.24 12.24 0.11 12.35 12.4 12.35 192 12.4 0 0 171 2112 4
2021-02-28 12.34 12.34 0.01 12.35 12.35 12 200 12.4 0 0 1100 13240 3
2021-02-25 12.14 12.14 -0.14 12 12.03 12 200 12.4 0 0 5470 65665 6
2021-02-24 12.12 11.92 -0.22 11.9 12 11.9 700 12.5 0 0 11360 135377 15
2021-02-23 12.27 12.27 -0.37 11.9 12.4 11.9 200 12.5 170 11.1 1800 21775 7
2021-02-22 12.14 12.14 -0.08 12.06 12.38 12 0 0 0 0 608 7355 4
2021-02-21 12.09 12.09 -0.09 12 12 11.73 0 0 0 0 7704 92435 8
2021-02-18 12.12 12.12 -0.19 11.93 12.05 11.93 0 0 0 0 3730 44735 10
2021-02-17 12.25 12.25 -12.25 0 0 0 887 12.96 0 0 0 0 0
2021-02-16 12.24 12.24 0.01 12.25 13 12.25 887 13 0 0 463 5681 4
2021-02-15 12.22 12.14 -0.05 12.17 12.25 12.1 1345 13 0 0 10050 122039 17
2021-02-14 12.26 12.26 0.08 12.34 13.1 12.25 1345 13.1 0 0 3206 40172 12
2021-02-11 12.27 12.27 0.43 12.7 12.9 12.2 1351 13.1 0 0 5819 72663 20
2021-02-10 12.16 12.16 0.61 12.77 12.88 12.3 490 13 0 0 1385 17689 9
2021-02-09 12.24 12.78 0.66 12.9 12.9 12.65 600 13.26 0 0 34142 436443 47
2021-02-08 12.33 12.33 0.67 13 13 12.45 0 0 692 11.9 2015 25343 10
2021-02-07 12.33 12.33 0.17 12.5 12.7 12.47 0 0 692 11.9 7638 96220 15
2021-02-04 12.35 12.35 -12.35 0 0 0 0 0 737 12.47 0 0 0
2021-02-03 12.37 12.37 0.08 12.45 12.45 12.4 0 0 692 11.9 1912 23785 4
2021-02-02 12.33 12 -0.33 12 13.24 12 0 0 692 11.9 11100 133243 6
2021-02-01 12.37 12.37 -12.37 0 0 0 0 0 698 13.24 0 0 0
2021-01-31 12.41 12.41 -0.51 11.9 11.96 11.9 0 0 692 11.9 246 2933 3
2021-01-27 12.36 12.36 -0.51 11.85 12 11.83 196 12 0 0 1726 20462 7
2021-01-26 12.34 12.34 -12.34 0 0 0 222 12.5 0 0 0 0 0
2021-01-25 12.36 12.36 -12.36 0 0 0 0 0 0 0 0 0 0
2021-01-24 12.49 12.49 -12.49 0 0 0 0 0 0 0 0 0 0
2021-01-21 12.44 12.44 -0.44 12 12.05 12 0 0 0 0 5000 60060 5
2021-01-20 12.32 12 -0.32 12 12 12 0 0 150 11.85 14917 179004 3
2021-01-19 12.28 12.28 -12.28 0 0 0 836 12 0 0 0 0 0
2021-01-18 12.28 12.28 -12.28 0 0 0 222 12.75 0 0 0 0 0
2021-01-17 12.28 12.28 -0.2 12.08 12.08 12.08 222 12.75 0 0 1525 18422 2
2021-01-14 12.22 12.22 -12.22 0 0 0 898 12.08 250 11 0 0 0
2021-01-13 12.17 12.17 -12.17 0 0 0 898 12.08 250 11 0 0 0
2021-01-12 12.1 12.1 -12.1 0 0 0 898 12.08 250 11 0 0 0
2021-01-11 12.03 12.03 0.05 12.08 12.08 12.08 898 12.08 250 11 204 2464 3
2021-01-10 11.75 11.75 0.32 12.07 12.07 12.07 1102 12.08 450 11.61 223 2691 4
2021-01-06 11.62 11.62 0.45 12.07 12.07 12.07 1102 12.08 250 11 50 604 1
2021-01-05 11.61 11.61 -0.11 11.5 12.07 11.5 880 12.08 250 11 185 2176 2
2021-01-04 11.64 11.64 0.43 12.07 12.07 12.07 880 12.08 250 11 36 434 2
2021-01-03 11.64 11.64 -11.64 0 0 0 880 12.08 250 11 0 0 0
2020-12-31 11.67 11.67 -11.67 0 0 0 880 12.08 250 11 0 0 0
2020-12-30 11.53 11.53 0.47 12 12 11.93 880 12.08 250 11 500 5978 3
2020-12-29 11.44 11.44 -11.44 0 0 0 880 12.08 250 11 0 0 0
2020-12-28 11.37 11.37 -11.37 0 0 0 880 12.08 250 11 0 0 0
2020-12-27 11.47 11.47 -0.46 11.01 11.01 11.01 880 12.08 250 11 10 110 1
2020-12-24 11.47 11.47 -11.47 0 0 0 880 12.08 250 11 0 0 0
2020-12-23 11.45 11.45 -11.45 0 0 0 880 12.08 250 11 0 0 0
2020-12-22 11.36 11.36 -11.36 0 0 0 880 12.08 250 11 0 0 0
2020-12-21 11.69 11.69 -0.68 11.01 11.01 11.01 880 12.08 250 11 50 551 1
2020-12-20 11.64 11.64 0.44 12.08 12.08 12.08 0 0 250 11 100 1208 1
2020-12-17 11.78 11.78 -11.78 0 0 0 0 0 250 11 0 0 0
2020-12-16 11.86 11.86 -0.85 11.01 11.01 11.01 0 0 250 11 110 1211 1
2020-12-15 11.85 11.85 -11.85 0 0 0 0 0 250 11 0 0 0
2020-12-14 11.81 11.81 -11.81 0 0 0 0 0 250 11 0 0 0
2020-12-13 11.79 11.79 -11.79 0 0 0 0 0 250 11 0 0 0
2020-12-10 11.82 11.82 -11.82 0 0 0 0 0 250 11 0 0 0
2020-12-09 11.82 11.82 -11.82 0 0 0 0 0 250 11 0 0 0
2020-12-08 11.8 11.8 -11.8 0 0 0 0 0 250 11 0 0 0
2020-12-07 11.83 11.83 -11.83 0 0 0 0 0 250 11 0 0 0
2020-12-06 11.82 11.82 -11.82 0 0 0 0 0 450 11.4 0 0 0
2020-12-03 11.83 11.83 -11.83 0 0 0 0 0 250 11 0 0 0
2020-12-02 11.86 11.86 -11.86 0 0 0 0 0 250 11 0 0 0
2020-12-01 11.75 11.75 -11.75 0 0 0 0 0 250 11 0 0 0
2020-11-30 11.82 11.82 -11.82 0 0 0 0 0 250 11 0 0 0
2020-11-29 11.8 11.8 -11.8 0 0 0 0 0 450 11.5 0 0 0
2020-11-26 11.9 11.9 0.13 12.03 12.03 12.03 0 0 250 11 200 2406 2
2020-11-25 11.82 12 0.18 12 12.03 12 0 0 250 11 170100 2041203 2
2020-11-24 11.7 11.7 0.28 11.98 11.98 11.98 0 0 450 11.4 222 2660 1
2020-11-23 11.67 11.67 0.31 11.98 11.98 11.98 0 0 450 11.31 200 2396 1
2020-11-22 11.71 11.71 0.26 11.97 12 11.92 0 0 960 11.67 1000 11945 9
2020-11-19 11.81 11.81 0.47 12.28 12.28 11.1 0 0 450 11.31 38 430 2
2020-11-18 11.89 12.12 0.26 12.15 12.15 11.95 0 0 250 11 10000 121209 8
2020-11-17 11.82 11.82 0.58 12.4 12.4 12.4 0 0 510 11.55 31 384 1
2020-11-16 11.77 11.77 -0.26 11.51 11.51 11.51 0 0 450 11.51 150 1727 2
2020-11-15 11.84 11.84 -11.84 0 0 0 0 0 1100 11.51 0 0 0
2020-11-12 11.82 11.82 -11.82 0 0 0 0 0 100 11.51 0 0 0
2020-11-11 11.82 11.82 -11.82 0 0 0 0 0 100 11.51 0 0 0
2020-11-10 11.56 11.56 -11.56 0 0 0 0 0 0 0 0 0 0
2020-11-09 11.4 11.4 -11.4 0 0 0 0 0 4 11.35 0 0 0
2020-11-08 11.34 11.34 -11.34 0 0 0 0 0 0 0 0 0 0
2020-11-05 11.26 11.26 -11.26 0 0 0 0 0 0 0 0 0 0
2020-11-04 11.22 11.22 -11.22 0 0 0 0 0 4 10.93 0 0 0
2020-11-03 11.13 11.13 -11.13 0 0 0 0 0 4 11 0 0 0
2020-11-02 11.16 11.16 -11.16 0 0 0 0 0 4 11 0 0 0
2020-11-01 11.23 11.23 -11.23 0 0 0 0 0 0 0 0 0 0
2020-10-28 11.28 11.28 -11.28 0 0 0 0 0 0 0 0 0 0
2020-10-27 11.23 11.23 0.42 11.65 11.65 11.65 0 0 0 0 200 2330 1
2020-10-26 11.33 11.33 -11.33 0 0 0 0 0 0 0 0 0 0
2020-10-25 11.74 11.74 -11.74 0 0 0 0 0 0 0 0 0 0
2020-10-22 11.86 11.86 -0.43 11.43 11.62 11.43 0 0 0 0 1000 11538 4
2020-10-21 11.92 11.92 -11.92 0 0 0 0 0 339 11.62 0 0 0
2020-10-20 11.93 11.93 -0.2 11.73 11.73 11.73 0 0 339 11.62 200 2346 1
2020-10-19 11.95 11.95 -11.95 0 0 0 0 0 339 11.62 0 0 0
2020-10-18 12.1 12.1 -12.1 0 0 0 0 0 339 11.62 0 0 0
2020-10-15 12.11 12.11 -12.11 0 0 0 0 0 339 11.62 0 0 0
2020-10-14 12.07 12.07 -12.07 0 0 0 0 0 339 11.62 0 0 0
2020-10-13 12.18 12.18 -12.18 0 0 0 0 0 339 11.62 0 0 0
2020-10-12 12.14 12.14 -12.14 0 0 0 0 0 339 11.62 0 0 0
2020-10-11 12.11 12.11 -12.11 0 0 0 0 0 339 11.62 0 0 0
2020-10-07 11.92 11.92 -11.92 0 0 0 0 0 339 11.62 0 0 0
2020-10-06 11.77 11.77 -11.77 0 0 0 0 0 339 11.62 0 0 0
2020-10-05 11.84 11.84 -11.84 0 0 0 0 0 339 11.62 0 0 0
2020-10-04 11.82 11.82 0.18 12 12.08 11.93 0 0 339 11.62 1320 15814 5
2020-10-01 11.75 11.75 -11.75 0 0 0 0 0 339 11.62 0 0 0
2020-09-30 11.75 11.75 -11.75 0 0 0 0 0 339 11.62 0 0 0
2020-09-29 11.73 11.73 -11.73 0 0 0 0 0 356 11.62 0 0 0
2020-09-28 11.66 11.66 -11.66 0 0 0 0 0 356 11.62 0 0 0
2020-09-27 11.67 11.67 -11.67 0 0 0 0 0 356 11.62 0 0 0
2020-09-24 11.74 11.74 -11.74 0 0 0 0 0 17 11.4 0 0 0
2020-09-23 11.73 11.73 -11.73 0 0 0 0 0 17 11.4 0 0 0
2020-09-22 11.67 11.67 -11.67 0 0 0 0 0 17 11.4 0 0 0
2020-09-21 11.73 11.73 -11.73 0 0 0 0 0 17 11.4 0 0 0
2020-09-20 11.82 11.82 -11.82 0 0 0 0 0 17 11.4 0 0 0
2020-09-17 11.87 11.87 -11.87 0 0 0 0 0 17 11.4 0 0 0
2020-09-16 11.8 11.8 -11.8 0 0 0 0 0 117 11.4 0 0 0
2020-09-15 11.81 11.81 -11.81 0 0 0 0 0 17 11.4 0 0 0
2020-09-14 11.87 11.87 -11.87 0 0 0 0 0 0 0 0 0 0
2020-09-13 11.85 11.85 -11.85 0 0 0 0 0 0 0 0 0 0
2020-09-10 11.7 11.7 -11.7 0 0 0 0 0 0 0 0 0 0
2020-09-09 11.72 11.72 -11.72 0 0 0 0 0 0 0 0 0 0
2020-09-08 11.92 11.92 -0.42 11.5 11.5 11.5 0 0 0 0 300 3450 1
2020-09-02 12.03 12.03 -12.03 0 0 0 0 0 0 0 0 0 0
2020-09-01 12.17 12.17 -12.17 0 0 0 0 0 0 0 0 0 0
2020-08-31 12.24 12.24 -12.24 0 0 0 0 0 0 0 0 0 0
2020-08-30 12.27 12.27 -12.27 0 0 0 0 0 0 0 0 0 0
2020-08-27 12.26 12.26 -12.26 0 0 0 0 0 0 0 0 0 0
2020-08-26 12.27 12.27 -12.27 0 0 0 0 0 0 0 0 0 0
2020-08-25 12.24 12.24 -12.24 0 0 0 0 0 0 0 0 0 0
2020-08-24 12.2 12.2 -12.2 0 0 0 0 0 0 0 0 0 0
2020-08-23 11.95 11.95 -11.95 0 0 0 0 0 0 0 0 0 0
2020-08-19 11.87 11.87 -11.87 0 0 0 0 0 100 11.5 0 0 0
2020-08-18 11.94 11.94 -11.94 0 0 0 0 0 100 11.5 0 0 0
2020-08-17 11.91 11.91 -11.91 0 0 0 0 0 100 11.5 0 0 0
2020-08-16 11.73 11.73 -11.73 0 0 0 0 0 100 11.5 0 0 0
2020-08-13 11.7 11.7 -11.7 0 0 0 0 0 100 11.5 0 0 0
2020-08-12 11.7 11.7 -11.7 0 0 0 0 0 100 11.2 0 0 0
2020-08-11 11.73 11.73 -11.73 0 0 0 0 0 100 11 0 0 0
2020-08-10 11.75 11.75 -11.75 0 0 0 0 0 100 11 0 0 0
2020-08-09 11.6 11.6 -11.6 0 0 0 0 0 100 11 0 0 0
2020-08-06 11.48 11.48 -11.48 0 0 0 0 0 100 11 0 0 0
2020-08-05 11.39 11.39 -11.39 0 0 0 0 0 100 11 0 0 0
2020-08-04 11.37 11.37 -11.37 0 0 0 0 0 100 11 0 0 0
2020-07-29 11.34 11.34 -11.34 0 0 0 0 0 0 0 0 0 0
2020-07-28 11.35 11.35 -11.35 0 0 0 0 0 0 0 0 0 0
2020-07-27 11.29 11.29 -11.29 0 0 0 0 0 0 0 0 0 0
2020-07-26 11.23 11.23 -11.23 0 0 0 0 0 0 0 0 0 0
2020-07-22 11.34 11.34 -11.34 0 0 0 0 0 0 0 0 0 0
2020-07-21 11.15 11.39 0.25 11.4 11.4 11.35 0 0 0 0 2786 31745 3
2020-07-20 11.04 11.04 -11.04 0 0 0 0 0 0 0 0 0 0
2020-07-19 11.21 11.21 -0.21 11 11.3 11 0 0 0 0 2050 23015 2
2020-07-16 11.4 11.4 0.1 11.5 11.5 11.4 0 0 0 0 300 3430 2
2020-07-15 11.67 11.67 -11.67 0 0 0 0 0 0 0 0 0 0
2020-07-14 11.81 11.81 -11.81 0 0 0 0 0 0 0 0 0 0
2020-07-13 11.88 11.88 0.02 11.9 11.9 11.25 0 0 0 0 500 5879 4
2020-07-12 11.75 11.75 -11.75 0 0 0 0 0 0 0 0 0 0
2020-07-09 11.94 11.94 -11.94 0 0 0 0 0 0 0 0 0 0
2020-07-08 11.86 11.86 0.64 12.5 12.5 11.87 0 0 0 0 880 10647 4
2020-07-07 11.89 11.89 -11.89 0 0 0 0 0 0 0 0 0 0
2020-07-06 11.76 11.76 -0.31 11.45 11.55 11.45 0 0 0 0 300 3455 2
2020-07-05 11.56 11.56 -11.56 0 0 0 0 0 0 0 0 0 0
2020-06-30 11.55 11.55 -11.55 0 0 0 0 0 0 0 0 0 0
2020-06-29 11.65 11.65 -0.08 11.57 11.57 11.57 0 0 0 0 100 1157 1
2020-06-28 11.7 11.7 -11.7 0 0 0 0 0 0 0 0 0 0
2020-06-25 11.86 11.86 -11.86 0 0 0 0 0 100 11.19 0 0 0
2020-06-24 11.57 11.57 -11.57 0 0 0 0 0 100 11.39 0 0 0
2020-06-23 11.55 11.55 0.23 11.78 11.78 11.63 0 0 100 11.39 300 3506 3
2020-06-22 11.63 11.63 0.47 12.1 12.1 11.57 0 0 100 11.39 510 5906 2
2020-06-21 11.67 11.67 0.33 12 12 12 0 0 100 11.39 50 600 1
2020-06-18 11.72 11.72 0.03 11.75 11.75 11.63 0 0 100 11.31 300 3501 2
2020-06-17 11.75 11.75 -0.45 11.3 11.8 11.3 0 0 100 11.24 1100 12564 5
2020-06-16 11.47 11.47 -11.47 0 0 0 0 0 0 0 0 0 0
2020-06-15 11.54 11.54 -11.54 0 0 0 0 0 0 0 0 0 0
2020-06-14 11.65 11.65 -11.65 0 0 0 0 0 0 0 0 0 0
2020-06-11 11.75 11.75 -11.75 0 0 0 0 0 0 0 0 0 0
2020-06-10 11.89 11.89 -11.89 0 0 0 0 0 0 0 0 0 0
2020-06-09 11.98 11.98 -0.05 11.93 11.93 11.93 0 0 0 0 100 1193 1
2020-06-08 11.94 11.94 -11.94 0 0 0 0 0 0 0 0 0 0
2020-06-07 11.43 11.43 0.97 12.4 12.4 11.95 0 0 0 0 312 3739 3
2020-06-04 11.22 11.22 0.3 11.52 11.52 11.52 0 0 0 0 300 3456 1
2020-06-03 11.13 11.13 -11.13 0 0 0 0 0 0 0 0 0 0
2020-06-02 11.01 11.01 -11.01 0 0 0 0 0 0 0 0 0 0
2020-05-31 10.89 10.89 -10.89 0 0 0 0 0 0 0 0 0 0
2020-05-17 11.08 11.08 -11.08 0 0 0 0 0 0 0 0 0 0
2020-05-14 11.19 11.19 -11.19 0 0 0 0 0 0 0 0 0 0
2020-05-13 11.4 11.4 -0.2 11.2 11.2 11.13 0 0 0 0 300 3353 2
2020-05-12 11.08 11.08 -11.08 0 0 0 0 0 0 0 0 0 0
2020-05-11 11.04 11.04 -11.04 0 0 0 0 0 0 0 0 0 0
2020-05-10 10.95 10.95 -10.95 0 0 0 0 0 0 0 0 0 0
2020-05-07 11.08 11.08 -0.13 10.95 10.95 10.95 0 0 0 0 100 1095 1
2020-05-06 10.97 10.97 -10.97 0 0 0 0 0 0 0 0 0 0
2020-05-05 10.86 10.86 -10.86 0 0 0 0 0 0 0 0 0 0
2020-05-04 10.98 10.98 -10.98 0 0 0 0 0 0 0 0 0 0
2020-05-03 11.35 11.35 -11.35 0 0 0 0 0 0 0 0 0 0
2020-04-30 11.34 11.34 -11.34 0 0 0 0 0 0 0 0 0 0
2020-04-29 11.21 11.21 0.09 11.3 12 11.28 0 0 0 0 350 3986 3
2020-04-28 11.09 11.09 -11.09 0 0 0 0 0 0 0 0 0 0
2020-04-27 11.09 11.09 -11.09 0 0 0 0 0 0 0 0 0 0
2020-04-26 10.78 10.78 -10.78 0 0 0 0 0 0 0 0 0 0
2020-04-23 10.45 10.45 0.4 10.85 10.85 10.85 0 0 90 10.85 100 1085 1
2020-04-22 10.53 10.53 -0.53 10 10.23 10 0 0 0 0 2500 25460 2
2020-04-21 10.83 10.83 -10.83 0 0 0 0 0 0 0 0 0 0
2020-04-16 11.03 11.03 -11.03 0 0 0 0 0 0 0 0 0 0
2020-04-15 11.15 11.15 -11.15 0 0 0 0 0 0 0 0 0 0
2020-04-14 11.04 11.04 -11.04 0 0 0 0 0 0 0 0 0 0
2020-04-13 10.92 10.92 -10.92 0 0 0 0 0 0 0 0 0 0
2020-04-12 11.01 11.01 -11.01 0 0 0 0 0 0 0 0 0 0
2020-04-09 10.77 10.77 -0.42 10.35 10.35 10.35 0 0 0 0 300 3105 1
2020-04-08 10.51 10.51 -10.51 0 0 0 300 11.56 0 0 0 0 0
2020-04-07 9.98 9.98 -9.98 0 0 0 0 0 0 0 0 0 0
2020-04-06 9.79 9.79 0.33 10.12 10.12 10.12 200 10.75 0 0 100 1012 1
2020-04-05 9.99 9.99 -0.09 9.9 9.9 9.9 0 0 0 0 200 1980 1
2020-04-02 9.96 9.96 0.14 10.1 10.1 10.1 0 0 0 0 200 2020 1
2020-04-01 10.13 10.13 -10.13 0 0 0 0 0 0 0 0 0 0
2020-03-31 10.06 10.06 -10.06 0 0 0 0 0 0 0 0 0 0
2020-03-30 10.31 10.31 -10.31 0 0 0 0 0 0 0 0 0 0
2020-03-29 10.47 10.47 -10.47 0 0 0 0 0 0 0 0 0 0
2020-03-26 10.42 10.42 -10.42 0 0 0 0 0 0 0 0 0 0
2020-03-25 10.32 10.32 -10.32 0 0 0 0 0 0 0 0 0 0
2020-03-24 10.61 10.61 -10.61 0 0 0 0 0 0 0 0 0 0
2020-03-23 10.3 10.3 -10.3 0 0 0 0 0 0 0 0 0 0
2020-03-22 9.73 9.73 -9.73 0 0 0 0 0 0 0 0 0 0
2020-03-19 9.26 9.26 -0.06 9.2 9.88 9.2 0 0 100 8.4 535 5262 2
2020-03-18 9.72 9.72 -9.72 0 0 0 0 0 0 0 0 0 0
2020-03-17 9.96 9.96 -0.86 9.1 9.63 9.03 0 0 500 9 2650 24891 4
2020-03-16 10.71 10.71 -10.71 0 0 0 0 0 0 0 0 0 0
2020-03-15 11.81 11.81 -11.81 0 0 0 0 0 0 0 0 0 0
2020-03-11 11.82 11.82 -11.82 0 0 0 0 0 0 0 0 0 0
2020-03-10 11.59 11.83 0.26 11.85 11.85 11.83 0 0 0 0 3350 39638 2
2020-03-09 12.5 12.5 -12.5 0 0 0 0 0 0 0 0 0 0
2020-03-08 13.02 13.02 -0.02 13 13 13 0 0 0 0 200 2600 1
2020-03-05 12.86 12.86 -12.86 0 0 0 0 0 0 0 0 0 0
2020-03-04 13.1 13.1 -13.1 0 0 0 0 0 0 0 0 0 0
2020-03-03 12.97 12.97 1.03 14 14 14 0 0 0 0 35 490 1
2020-03-02 12.9 12.9 -12.9 0 0 0 0 0 0 0 0 0 0
2020-03-01 13.73 13.73 -13.73 0 0 0 10000 15 0 0 0 0 0
2020-02-27 13.93 13.93 -13.93 0 0 0 10000 15 0 0 0 0 0
2020-02-26 14.07 14.07 -14.07 0 0 0 10000 15 0 0 0 0 0
2020-02-12 14.79 14.36 -0.44 14.35 14.65 14.35 20000 15 0 0 10000 143650 4
2020-02-11 14.76 14.76 0.24 15 15 15 12500 15 50 14.65 200 3000 1
2020-02-10 14.9 14.9 -14.9 0 0 0 12500 15 0 0 0 0 0
2020-02-09 14.9 14.9 -14.9 0 0 0 12500 15 0 0 0 0 0
2020-02-06 14.78 14.78 -14.78 0 0 0 62430 15 0 0 0 0 0
2020-01-16 14.57 14.57 -14.57 0 0 0 59930 15 0 0 0 0 0
2020-01-15 14.56 14.56 -14.56 0 0 0 59930 15 0 0 0 0 0
2020-01-14 14.5 14.5 -14.5 0 0 0 59930 15 0 0 0 0 0
2020-01-13 14.61 14.61 -14.61 0 0 0 59980 15 0 0 0 0 0
2019-12-12 14.23 14.23 -14.23 0 0 0 0 0 714 13.97 0 0 0
2019-12-11 14.32 14.32 -14.32 0 0 0 0 0 0 0 0 0 0
2019-12-10 14.25 14.25 -14.25 0 0 0 0 0 0 0 0 0 0
2019-12-09 14.31 14.31 -14.31 0 0 0 0 0 0 0 0 0 0
2019-12-08 14.44 14.44 -14.44 0 0 0 0 0 0 0 0 0 0
2019-12-05 14.46 14.46 -14.46 0 0 0 0 0 0 0 0 0 0
2019-12-04 14.28 14.28 -14.28 0 0 0 0 0 0 0 0 0 0
2019-12-03 14.35 14.35 0.05 14.4 14.4 14.4 0 0 0 0 1750 25200 1
2019-12-02 14.61 14.61 -14.61 0 0 0 0 0 0 0 0 0 0
2019-12-01 14.69 14.69 -14.69 0 0 0 0 0 0 0 0 0 0
2019-11-28 14.6 14.6 -14.6 0 0 0 0 0 0 0 0 0 0
2019-11-27 14.62 14.62 0.38 15 15 15 0 0 0 0 110 1650 1
2019-11-26 14.82 14.82 -14.82 0 0 0 0 0 0 0 0 0 0
2019-11-25 14.9 14.9 -14.9 0 0 0 0 0 0 0 0 0 0
2019-11-24 14.95 14.95 -14.95 0 0 0 0 0 15 15.08 0 0 0
2019-11-21 15.09 15.1 0.01 15.1 15.1 15.1 0 0 0 0 10000 151000 1
2019-11-20 15.18 15.18 0.12 15.3 15.3 15.3 0 0 0 0 650 9945 1
2019-11-19 15.25 15.25 -15.25 0 0 0 0 0 650 15.3 0 0 0
2019-11-18 15.44 15.44 -15.44 0 0 0 0 0 650 15.3 0 0 0
2019-11-17 15.43 15.43 -15.43 0 0 0 0 0 650 15.3 0 0 0
2019-11-14 15.5 15.5 -15.5 0 0 0 0 0 650 15.3 0 0 0
2019-11-13 15.57 15.57 -15.57 0 0 0 0 0 650 15.3 0 0 0
2019-11-12 15.6 15.6 -15.6 0 0 0 0 0 650 15.3 0 0 0
2019-11-11 15.63 15.63 -15.63 0 0 0 0 0 0 0 0 0 0
2019-11-07 15.54 15.54 -15.54 0 0 0 0 0 0 0 0 0 0
2019-11-06 15.63 15.63 -15.63 0 0 0 0 0 0 0 0 0 0
2019-11-05 15.46 15.46 -15.46 0 0 0 0 0 0 0 0 0 0
2019-11-04 15.46 15.46 0.09 15.55 15.55 15.55 0 0 0 0 20 311 1
2019-11-03 15.39 15.39 -0.26 15.13 15.13 15.13 405 15.13 0 0 65 983 1
2019-10-31 15.3 15.3 -0.15 15.15 15.15 15.15 470 15.13 0 0 30 455 1
2019-10-30 15.29 15.29 -0.09 15.2 15.2 15.2 0 0 0 0 20 304 1
2019-10-29 15.12 15.12 -15.12 0 0 0 0 0 0 0 0 0 0
2019-10-28 15.05 15.05 -0.05 15 15 15 0 0 0 0 20 300 1
2019-10-27 15.02 15.02 -0.12 14.9 14.9 14.9 0 0 0 0 45 671 1
2019-10-24 14.93 14.93 -0.03 14.9 14.9 14.9 0 0 0 0 670 9983 1
2019-10-23 15.01 15.01 -15.01 0 0 0 0 0 670 14.9 0 0 0
2019-10-22 14.97 14.97 -14.97 0 0 0 0 0 670 14.9 0 0 0
2019-10-21 15.04 15.04 -15.04 0 0 0 0 0 670 14.9 0 0 0
2019-10-20 15.01 15.01 -15.01 0 0 0 0 0 670 14.9 0 0 0
2019-10-17 15.01 15.01 -15.01 0 0 0 0 0 670 14.9 0 0 0
2019-10-16 14.85 14.85 -14.85 0 0 0 0 0 670 14.9 0 0 0
2019-10-15 14.98 14.98 -14.98 0 0 0 0 0 670 14.9 0 0 0
2019-10-14 15.02 15.02 -15.02 0 0 0 0 0 670 14.9 0 0 0
2019-10-13 15.11 15.11 -15.11 0 0 0 0 0 675 14.8 0 0 0
2019-10-10 14.98 14.98 -14.98 0 0 0 0 0 0 0 0 0 0
2019-10-09 15.16 15.16 -15.16 0 0 0 0 0 0 0 0 0 0
2019-10-08 15.25 15.25 -15.25 0 0 0 0 0 0 0 0 0 0
2019-10-07 15.03 15.03 -15.03 0 0 0 0 0 0 0 0 0 0
2019-10-03 15.2 15.2 -15.2 0 0 0 0 0 0 0 0 0 0
2019-10-02 15.32 15.32 -15.32 0 0 0 0 0 0 0 0 0 0
2019-10-01 15.07 15.07 -15.07 0 0 0 0 0 0 0 0 0 0
2019-09-30 14.65 14.65 -14.65 0 0 0 0 0 0 0 0 0 0
2019-09-29 14.65 14.65 -14.65 0 0 0 0 0 0 0 0 0 0
2019-09-26 14.37 14.37 -14.37 0 0 0 0 0 0 0 0 0 0
2019-09-25 13.93 13.93 -13.93 0 0 0 0 0 0 0 0 0 0
2019-09-24 14.54 14.54 -14.54 0 0 0 0 0 0 0 0 0 0
2019-09-22 15.58 15.58 -15.58 0 0 0 0 0 0 0 0 0 0
2019-09-18 15.6 15.6 -15.6 0 0 0 0 0 0 0 0 0 0
2019-09-17 15.83 15.83 -0.23 15.6 15.6 15.6 0 0 0 0 242 3775 1
2019-09-15 15.97 15.97 -15.97 0 0 0 0 0 242 15.6 0 0 0
2019-09-12 15.88 15.88 -15.88 0 0 0 0 0 242 15.6 0 0 0
2019-09-11 15.81 15.81 -15.81 0 0 0 0 0 242 15.6 0 0 0
2019-09-10 15.74 15.74 -15.74 0 0 0 0 0 246 15.6 0 0 0
2019-09-09 15.79 15.79 -0.19 15.6 15.6 15.6 0 0 246 15.6 10 156 1
2019-09-08 15.79 15.79 -15.79 0 0 0 0 0 256 15.6 0 0 0
2019-09-05 15.7 15.7 -15.7 0 0 0 0 0 256 15.6 0 0 0
2019-08-25 15.17 15.17 -15.17 0 0 0 100 15.4 0 0 0 0 0
2019-08-22 15.2 15.2 0.25 15.45 15.45 15.45 0 0 0 0 520 8034 1
2019-08-21 15.27 15.27 0.13 15.4 15.4 15.4 0 0 520 15.45 120 1848 1
2019-08-20 15.14 15.14 -15.14 0 0 0 120 15.4 0 0 0 0 0
2019-08-19 15.24 15.24 -15.24 0 0 0 120 15.4 0 0 0 0 0
2019-08-18 15.13 15.13 -15.13 0 0 0 120 15.4 0 0 0 0 0
2019-08-15 15.4 15.4 -15.4 0 0 0 120 15.4 0 0 0 0 0
2019-08-15 15.4 15.4 -15.4 0 0 0 120 15.4 0 0 0 0 0
2019-08-15 15.4 15.4 -15.4 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-08 14.7 14.7 -14.7 0 0 0 120 15.4 0 0 0 0 0
2019-08-07 14.47 14.47 -14.47 0 0 0 120 15.4 0 0 0 0 0
2019-08-06 14.41 14.41 -14.41 0 0 0 120 15.4 0 0 0 0 0
2019-08-05 14.43 14.43 -14.43 0 0 0 120 15.4 0 0 0 0 0
2019-08-04 14.35 14.35 -14.35 0 0 0 120 15.4 0 0 0 0 0
2019-08-01 14.22 14.22 -14.22 0 0 0 120 15.4 0 0 0 0 0
2019-08-01 14.22 14.22 -14.22 0 0 0 120 15.4 0 0 0 0 0
2019-08-01 14.22 14.22 -14.22 0 0 0 120 15.4 0 0 0 0 0
2019-07-25 14.46 14.46 -14.46 0 0 0 120 15.4 0 0 0 0 0
2019-07-24 14.53 14.53 -14.53 0 0 0 120 15.4 0 0 0 0 0
2019-07-22 14.42 14.42 -14.42 0 0 0 220 15.4 0 0 0 0 0
2019-07-21 14.52 14.52 -14.52 0 0 0 220 15.4 0 0 0 0 0
2019-07-18 14.49 14.49 -14.49 0 0 0 220 15.4 0 0 0 0 0
2019-07-18 14.49 14.49 -14.49 0 0 0 220 15.4 0 0 0 0 0
2019-07-18 14.49 14.49 -14.49 0 0 0 220 15.4 0 0 0 0 0
2019-06-27 14.88 14.88 -14.88 0 0 0 100 15.5 0 0 0 0 0
2019-06-27 14.88 14.88 -14.88 0 0 0 100 15.5 0 0 0 0 0
2019-06-24 14.89 14.89 -14.89 0 0 0 330 15.4 0 0 0 0 0
2019-06-23 14.91 14.91 -14.91 0 0 0 330 15.4 0 0 0 0 0
2019-06-20 15.01 15.01 -15.01 0 0 0 330 15.4 0 0 0 0 0
2019-06-20 15.01 15.01 -15.01 0 0 0 330 15.4 0 0 0 0 0
2019-06-20 15.01 15.01 -15.01 0 0 0 330 15.4 0 0 0 0 0
2019-06-13 15.04 15.04 -15.04 0 0 0 330 15.4 0 0 0 0 0
2019-06-12 15.09 15.09 -15.09 0 0 0 330 15.4 0 0 0 0 0
2019-06-11 15.03 15.03 -15.03 0 0 0 330 15.4 0 0 0 0 0
2019-06-10 14.76 14.76 -14.76 0 0 0 330 15.4 0 0 0 0 0
2019-06-09 14.63 14.63 -14.63 0 0 0 330 15.4 0 0 0 0 0
2019-06-03 14.52 14.52 -14.52 0 0 0 330 15.4 0 0 0 0 0
2019-06-02 14.61 14.61 -14.61 0 0 0 330 15.4 0 0 0 0 0
2019-05-30 14.82 14.82 -14.82 0 0 0 100 15.5 0 0 0 0 0
2019-05-23 14.49 14.49 -14.49 0 0 0 230 15.4 0 0 0 0 0
2019-05-22 14.45 14.45 -14.45 0 0 0 230 15.4 0 0 0 0 0
2019-05-21 14.2 14.2 1.2 15.4 15.4 15.4 230 15.4 0 0 70 1078 1
2019-05-20 14.35 14.35 -14.35 0 0 0 300 15.4 0 0 0 0 0
2019-05-19 14.5 14.5 -14.5 0 0 0 300 15.4 0 0 0 0 0
2019-05-16 14.66 14.66 -14.66 0 0 0 300 15.4 0 0 0 0 0
2019-05-15 14.89 14.89 -14.89 0 0 0 300 15.4 0 0 0 0 0
2019-05-14 14.76 14.76 -14.76 0 0 0 300 15.4 0 0 0 0 0
2019-05-13 14.98 14.98 -14.98 0 0 0 300 15.4 0 0 0 0 0
2019-05-12 14.91 14.91 -14.91 0 0 0 300 15.4 0 0 0 0 0
2019-05-09 14.87 14.87 -14.87 0 0 0 300 15.4 0 0 0 0 0
2019-05-06 15.34 15.34 -15.34 0 0 0 300 15.4 0 0 0 0 0
2019-05-05 15.72 15.72 -15.72 0 0 0 300 15.4 0 0 0 0 0
2019-05-02 15.77 15.77 -15.77 0 0 0 0 0 0 0 0 0 0
2019-04-30 15.62 15.62 -15.62 0 0 0 300 15.4 0 0 0 0 0
2019-04-24 15.49 15.49 -15.49 0 0 0 0 0 0 0 0 0 0
2019-04-23 15.63 15.63 -15.63 0 0 0 0 0 0 0 0 0 0
2019-04-22 15.63 15.63 -15.63 0 0 0 0 0 0 0 0 0 0
2019-04-21 15.67 15.67 -15.67 0 0 0 0 0 0 0 0 0 0
2019-04-18 15.66 15.66 -15.66 0 0 0 0 0 0 0 0 0 0
2019-04-17 15.77 15.73 -0.04 15.73 15.73 15.73 0 0 0 0 18902 297328 1
2019-04-16 15.86 15.86 -15.86 0 0 0 0 0 0 0 0 0 0
2019-04-15 15.87 15.87 -15.87 0 0 0 0 0 0 0 0 0 0
2019-04-14 15.91 15.91 -15.91 0 0 0 0 0 0 0 0 0 0
2019-04-11 15.91 15.91 -15.91 0 0 0 0 0 0 0 0 0 0
2019-04-10 15.89 15.89 -15.89 0 0 0 0 0 0 0 0 0 0
2019-04-03 15.97 15.97 -15.97 0 0 0 0 0 0 0 0 0 0
2019-04-02 15.74 15.74 -15.74 0 0 0 0 0 0 0 0 0 0
2019-04-01 15.52 15.52 -15.52 0 0 0 0 0 0 0 0 0 0
2019-03-27 15.41 15.41 -15.41 0 0 0 0 0 0 0 0 0 0
2019-03-26 15.38 15.38 -15.38 0 0 0 0 0 0 0 0 0 0
2019-03-25 15.56 15.56 -15.56 0 0 0 0 0 0 0 0 0 0
2019-03-24 15.5 15.5 -15.5 0 0 0 0 0 0 0 0 0 0
2019-03-21 15.44 15.44 -15.44 0 0 0 0 0 0 0 0 0 0
2019-03-20 15.35 15.35 -15.35 0 0 0 0 0 0 0 0 0 0
2019-03-19 15.63 15.63 -15.63 0 0 0 0 0 0 0 0 0 0
2019-03-14 15.87 15.87 -15.87 0 0 0 0 0 0 0 0 0 0
2019-03-11 15.72 15.72 -15.72 0 0 0 0 0 0 0 0 0 0
2019-03-10 15.64 15.64 -15.64 0 0 0 0 0 0 0 0 0 0
2019-02-27 15.63 15.63 -15.63 0 0 0 50 14.4 0 0 0 0 0
2019-02-25 15.7 15.7 -15.7 0 0 0 50 14.4 0 0 0 0 0
2019-02-17 15.74 15.74 -15.74 0 0 0 0 0 100 15.5 0 0 0
2019-02-14 15.7 15.7 0.05 15.75 15.75 15.75 0 0 0 0 250 3938 1
2019-01-10 14.12 14.12 -14.12 0 0 0 0 0 0 0 0 0 0
2018-12-30 13.73 13.73 -13.73 0 0 0 2260 13.75 0 0 0 0 0
2018-12-27 13.56 13.56 -13.56 0 0 0 2260 13.75 0 0 0 0 0
2018-12-26 13.4 13.35 -0.05 13.35 13.35 13.35 2260 13.75 0 0 8000 106800 1
2018-12-25 13.52 13.52 -0.42 13.1 13.1 13.1 2260 13.75 0 0 100 1310 1
2018-12-24 13.69 13.69 -13.69 0 0 0 2260 13.75 0 0 0 0 0
2018-11-14 14.34 14.34 -14.34 0 0 0 10000 15 0 0 0 0 0
2018-11-13 14.48 14.48 -14.48 0 0 0 10000 15 0 0 0 0 0
2018-11-12 14.37 14.37 -14.37 0 0 0 10000 15 0 0 0 0 0
2018-11-11 14.54 14.54 -14.54 0 0 0 10000 15 0 0 0 0 0
2018-11-01 14.03 14.03 0.07 14.1 14.1 14 10000 15 0 0 500 7025 2
2018-10-31 13.93 13.93 0.17 14.1 14.1 13.7 10000 15 0 0 510 7091 2
2018-10-30 13.85 13.85 -13.85 0 0 0 10000 15 0 0 0 0 0
2018-10-29 13.76 13.76 -13.76 0 0 0 10000 15 0 0 0 0 0
2018-10-28 13.81 13.81 -13.81 0 0 0 10000 15 0 0 0 0 0
2018-10-25 14.04 14.04 -14.04 0 0 0 10000 15 0 0 0 0 0
2018-10-24 14.39 14.3 -0.09 14.3 14.3 14.3 10000 15 0 0 2531 36194 2
2018-10-23 14.43 14.43 -14.43 0 0 0 10000 15 0 0 0 0 0
2018-10-22 14.31 14.31 -14.31 0 0 0 10000 15 0 0 0 0 0
2018-10-21 14.44 14.44 -14.44 0 0 0 10000 15 0 0 0 0 0
2018-10-18 14.62 14.62 -14.62 0 0 0 10000 15 0 0 0 0 0
2018-10-17 14.49 14.25 -0.24 14.25 14.25 14.25 10000 15 0 0 10000 142500 1
2018-10-16 14.25 14.25 -0.24 14.01 14.01 14 10000 15 0 0 650 9104 2
2018-10-15 14.27 14.27 -0.77 13.5 13.5 13.5 10000 15 2836 14 300 4050 1
2018-10-14 14 14.01 0 14 14.04 14 10000 15 300 13.5 77450 1084700 2
2018-10-11 14.36 14.36 -14.36 0 0 0 10000 15 300 13.5 0 0 0
2018-10-10 14.33 14.33 -14.33 0 0 0 10000 15 280 13.9 0 0 0
2018-10-09 14.34 14.34 -14.34 0 0 0 10000 15 280 13.9 0 0 0
2018-10-08 15.08 15.08 -15.08 0 0 0 10000 15 280 14 0 0 0
2018-10-02 15.23 15.23 -15.23 0 0 0 10000 15 280 14.5 0 0 0
2018-10-01 15.37 15.37 -15.37 0 0 0 10000 15 280 14.5 0 0 0
2018-09-30 15.38 15.04 -0.38 15 15.05 15 0 0 280 14.5 119830 1802450 8
2018-09-13 16.43 16.43 -16.43 0 0 0 0 0 0 0 0 0 0
2018-09-12 16.43 16.43 -16.43 0 0 0 0 0 0 0 0 0 0
2018-09-10 16.43 16.43 -16.43 0 0 0 0 0 0 0 0 0 0
2018-09-09 16.43 16.43 -16.43 0 0 0 0 0 0 0 0 0 0
2018-09-06 16.43 16.43 -16.43 0 0 0 0 0 0 0 0 0 0
2018-09-05 16.43 16.43 -16.43 0 0 0 0 0 0 0 0 0 0
2018-09-04 16.98 16.43 -0.55 16.43 16.43 16.43 0 0 100 16 22000 361460 5
2018-09-03 16.98 16.98 -16.98 0 0 0 0 0 100 16 0 0 0
2018-09-02 16.98 16.98 -16.98 0 0 0 0 0 100 16 0 0 0
2018-08-30 16.98 16.98 -16.98 0 0 0 0 0 100 16.5 0 0 0
2018-08-29 16.98 16.98 -0.32 16.66 16.66 16.66 0 0 100 16.4 500 8330 3
2018-08-28 16.98 16.98 -16.98 0 0 0 500 16.66 100 16.55 0 0 0
2018-08-27 16.98 16.98 -16.98 0 0 0 500 16.66 0 0 0 0 0
2018-08-26 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-08-19 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-08-15 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-08-12 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-08-02 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-08-01 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-07-31 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-07-30 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-07-29 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-07-24 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-07-15 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-07-12 16.98 16.98 -16.98 0 0 0 0 0 0 0 0 0 0
2018-07-09 17.4 16.98 -0.42 16.98 16.98 16.98 0 0 0 0 100000 1698000 2
2018-07-08 17.4 17.4 -17.4 0 0 0 0 0 0 0 0 0 0
2018-07-05 17.4 17.4 -17.4 0 0 0 0 0 0 0 0 0 0
2018-07-03 17.4 17.4 -17.4 0 0 0 0 0 0 0 0 0 0
2018-07-02 17.4 17.4 -17.4 0 0 0 0 0 0 0 0 0 0
2018-06-28 17.25 17.4 0.15 17.4 17.4 17.4 0 0 0 0 10000 174000 1
2018-06-27 17.25 17.25 0 17.25 17.6 17.25 0 0 0 0 10000 172504 2
2018-06-26 17.25 17.25 -17.25 0 0 0 0 0 10 17.6 0 0 0
2018-06-25 17.25 17.25 -17.25 0 0 0 0 0 30 17.51 0 0 0
2018-06-21 17.25 17.25 -17.25 0 0 0 0 0 0 0 0 0 0
2018-06-20 17.25 17.25 -17.25 0 0 0 0 0 0 0 0 0 0
2018-06-19 17.25 17.25 -17.25 0 0 0 0 0 0 0 0 0 0
2018-06-14 17.47 17.25 -0.2 17.27 17.27 17.25 0 0 0 0 44000 759080 3
2018-06-13 17.47 17.47 -17.47 0 0 0 0 0 0 0 0 0 0
2018-05-31 17.3 17.47 0.17 17.47 17.47 17.47 0 0 0 0 20000 349400 2
2018-05-30 17.3 17.3 -17.3 0 0 0 0 0 0 0 0 0 0
2018-05-29 17.3 17.3 -17.3 0 0 0 0 0 0 0 0 0 0
2018-05-28 17.3 17.3 -17.3 0 0 0 0 0 0 0 0 0 0
2018-05-23 17.3 17.3 -17.3 0 0 0 0 0 0 0 0 0 0
2018-05-22 17.3 17.3 -17.3 0 0 0 0 0 0 0 0 0 0
2018-05-21 17.3 17.3 -17.3 0 0 0 0 0 0 0 0 0 0
2018-05-20 17.3 17.3 -17.3 0 0 0 0 0 0 0 0 0 0
2018-05-17 17.3 17.3 -17.3 0 0 0 0 0 0 0 0 0 0
2018-05-16 18.61 17.3 -1.31 17.3 17.3 17.3 2000 20.47 0 0 4836 83663 1
2018-05-15 18.61 18.61 -18.61 0 0 0 0 0 0 0 0 0 0
2018-05-14 18.61 18.61 -18.61 0 0 0 0 0 1000 18.2 0 0 0
2018-05-13 18.61 18.61 0.39 19 19 19 0 0 0 0 100 1900 1
2018-04-30 19.23 19.23 -19.23 0 0 0 0 0 0 0 0 0 0
2018-04-29 19.23 19.23 0.02 19.25 19.25 19.25 0 0 0 0 100 1925 1
2018-04-26 18.54 19.23 0.69 19.23 19.23 19.23 0 0 0 0 2450 47114 1
2018-03-18 18.05 18.05 -18.05 0 0 0 0 0 0 0 0 0 0
2018-03-15 17.41 18.05 0.64 18.05 18.05 18.05 0 0 0 0 390000 7039500 4
2018-03-14 17.41 17.41 -17.41 0 0 0 0 0 0 0 0 0 0
2018-03-13 17.32 17.41 0.48 17.8 17.8 17.35 0 0 0 0 260508 4535909 6
2018-03-12 16.9 17.32 0.42 17.32 17.32 17.32 0 0 0 0 10000 173200 4
2018-03-11 16.9 16.9 -16.9 0 0 0 0 0 0 0 0 0 0
2018-03-08 16.9 16.9 0.1 17 17 17 0 0 0 0 50 850 1
2018-03-07 16.25 16.9 0.65 16.9 16.9 16.9 0 0 0 0 10000 169000 4
2018-03-06 16.07 16.25 0.29 16.36 16.36 16.25 0 0 1280 16.3 10360 168390 4
2018-03-05 15.7 16.07 0.6 16.3 16.3 16.05 0 0 0 0 10755 172807 5
2018-03-04 15.7 15.7 0.25 15.95 15.95 15.95 755 16.2 0 0 125 1994 1
2018-03-01 15.7 15.7 -15.7 0 0 0 755 16.2 0 0 0 0 0
2018-02-28 15.7 15.7 -15.7 0 0 0 2265 16.15 0 0 0 0 0
2018-02-27 15.7 15.7 -15.7 0 0 0 140880 16.05 147000 15.95 0 0 0
2018-02-26 15.7 15.7 0.35 16.05 16.05 16 880 16.05 0 0 360 5772 2
2018-02-25 15.7 15.7 -15.7 0 0 0 1240 16 0 0 0 0 0
2018-02-22 15.52 15.7 0.18 15.7 15.7 15.7 1240 16 0 0 10000 157000 2
2018-02-21 15.52 15.52 0.23 15.75 15.75 15.75 1240 16 0 0 149 2347 1
2018-02-20 15.52 15.52 -15.52 0 0 0 1264 15.75 0 0 0 0 0
2018-02-19 15.52 15.52 -15.52 0 0 0 1264 15.75 0 0 0 0 0
2018-02-18 15.4 15.52 0.01 15.41 15.75 15.41 1264 15.75 0 0 10271 159377 4
2018-02-15 15.25 15.4 0.15 15.4 15.4 15.4 1535 15.35 0 0 10000 154000 3
2018-02-14 15.25 15.25 -15.25 0 0 0 1265 15.75 0 0 0 0 0
2018-02-13 15.25 15.25 -15.25 0 0 0 1265 15.75 270 14.25 0 0 0
2018-02-12 15.25 15.25 -15.25 0 0 0 1265 15.75 270 14.25 0 0 0
2018-02-11 15.25 15.25 -15.25 0 0 0 1265 15.75 270 14 0 0 0
2018-02-08 15.25 15.25 -15.25 0 0 0 1265 15.75 0 0 0 0 0
2018-02-07 15.25 15.25 -15.25 0 0 0 1265 15.75 0 0 0 0 0
2018-02-06 15.75 15.25 -0.5 15.25 15.25 15.25 1265 15.75 10 15 20000 305000 2
2018-02-05 15.75 15.75 -15.75 0 0 0 1265 15.75 10 15 0 0 0
2018-02-04 15.75 15.75 -15.75 0 0 0 1265 15.75 10 15 0 0 0
2018-02-01 15.75 15.75 -15.75 0 0 0 1115 16 10 15 0 0 0
2018-01-31 15.75 15.75 -15.75 0 0 0 1115 16 10 15 0 0 0
2018-01-30 15.75 15.75 -15.75 0 0 0 1115 16 10 15 0 0 0
2018-01-29 15.75 15.75 -15.75 0 0 0 1000 16.3 10 15 0 0 0
2018-01-28 15.65 15.75 0.1 15.75 15.75 15.75 1000 16.3 10 15 10000 157500 1
2018-01-24 15.65 15.65 -15.65 0 0 0 1000 16.1 10 15 0 0 0
2018-01-23 15.72 15.65 -0.07 15.65 15.65 15.65 1000 16.1 280 15.25 150000 2347500 1
2018-01-22 15.76 15.72 -0.04 15.72 15.72 15.72 1000 16.1 280 15.25 150000 2358000 2
2018-01-21 15.7 15.76 0.05 15.75 15.8 15.75 1000 16.1 280 15.25 168616 2657402 5
2018-01-18 15.7 15.7 -15.7 0 0 0 1000 16.11 280 15.25 0 0 0
2018-01-17 15.47 15.7 0.23 15.7 15.7 15.7 1000 15.9 280 15.1 10000 157000 1
2018-01-16 15.47 15.47 -15.47 0 0 0 1000 15.9 280 15 0 0 0
2018-01-15 15.66 15.47 -0.26 15.4 15.5 15.4 1000 15.9 280 15 14635 226379 3
2018-01-14 15.66 15.66 0.24 15.9 15.9 15.9 1000 16.3 10 15 125 1988 1
2018-01-11 15.66 15.66 -15.66 0 0 0 1000 16.3 10 15 0 0 0
2018-01-10 15.66 15.66 -15.66 0 0 0 1000 16.3 0 0 0 0 0
2018-01-09 15.66 15.66 0.01 15.67 15.67 15.67 0 0 0 0 1500 23505 1
2018-01-08 15.75 15.66 -0.08 15.67 15.67 15.65 1500 15.67 0 0 3000 46970 2
2018-01-04 15.75 15.75 -0.85 14.9 14.9 14.9 2500 15.67 0 0 2000 29800 1
2018-01-03 15.75 15.75 -15.75 0 0 0 0 0 0 0 0 0 0
2018-01-02 15.75 15.75 -0.75 15 15 15 0 0 0 0 318 4770 1
2017-12-31 15.75 15.75 -15.75 0 0 0 0 0 0 0 0 0 0
2017-12-28 15.75 15.75 -15.75 0 0 0 0 0 0 0 0 0 0
2017-12-27 15.75 15.75 -15.75 0 0 0 0 0 0 0 0 0 0
2017-12-26 15.4 15.75 0.35 15.75 15.75 15.75 0 0 0 0 2500 39375 1
2017-12-25 15.4 15.4 -0.4 15 15 15 0 0 0 0 50 750 1
2017-12-19 15.4 15.4 -15.4 0 0 0 71 15.25 0 0 0 0 0
2017-12-18 15.4 15.4 -15.4 0 0 0 71 15.25 0 0 0 0 0
2017-12-17 15.25 15.4 0.15 15.4 15.4 15.4 71 15.25 0 0 10000 154000 1
2017-12-14 15.25 15.25 -0.25 15 15 15 71 15.25 0 0 250 3750 1
2017-12-13 15 15.25 0.25 15.25 15.25 15.25 321 15.25 0 0 1000 15250 1
2017-12-12 15 15 0 15 15 15 1071 15.25 0 0 2000 30000 1
2017-12-11 14.8 15 0.2 15 15 15 5071 15 0 0 9000 135000 1
2017-12-10 14.8 14.8 -14.8 0 0 0 0 0 0 0 0 0 0
2017-12-07 14.8 14.8 -14.8 0 0 0 0 0 0 0 0 0 0
2017-12-06 15.48 14.8 -0.68 14.8 14.8 14.8 0 0 0 0 2000 29600 1
2017-12-05 15.48 15.48 -15.48 0 0 0 0 0 0 0 0 0 0
2017-12-04 15.48 15.48 -15.48 0 0 0 0 0 0 0 0 0 0
2017-12-03 15.25 15.48 0.23 15.48 15.48 15 0 0 0 0 10071 155865 2
2017-11-29 15.25 15.25 -15.25 0 0 0 71 15 0 0 0 0 0
2017-11-27 14.55 14.55 -14.55 0 0 0 71 15.16 0 0 0 0 0
2017-11-26 14.55 14.55 -14.55 0 0 0 71 15.16 0 0 0 0 0
2017-11-23 15.17 14.55 -0.62 14.55 14.55 14.55 71 15.16 0 0 120000 1746000 2
2017-11-22 15.17 15.17 -0.96 14.21 14.21 14.21 71 15.16 0 0 370 5258 1
2017-11-21 15.17 15.17 -15.17 0 0 0 71 15.16 0 0 0 0 0
2017-11-20 15.17 15.17 -15.17 0 0 0 71 15.16 0 0 0 0 0
2017-11-19 15.17 15.17 -15.17 0 0 0 71 15.16 0 0 0 0 0
2017-11-16 15.17 15.17 -15.17 0 0 0 71 15.16 0 0 0 0 0
2017-11-15 15.17 15.17 -15.17 0 0 0 71 15.16 0 0 0 0 0
2017-11-14 15.17 15.17 -0.24 14.93 14.93 14.93 71 15.16 0 0 370 5524 1
2017-11-13 15.17 15.17 -15.17 0 0 0 71 15.16 0 0 0 0 0
2017-11-12 15.17 15.17 -15.17 0 0 0 71 15.16 0 0 0 0 0
2017-11-09 14.49 15.17 0.68 15.17 15.17 15 71 15.16 0 0 151000 2290500 3
2017-11-08 14.49 14.49 -14.49 0 0 0 1000 15 0 0 0 0 0
2017-11-07 14.49 14.49 -14.49 0 0 0 1000 15 0 0 0 0 0
2017-11-06 14.49 14.49 -14.49 0 0 0 1000 15 0 0 0 0 0
2017-11-05 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-11-02 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-11-01 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-10-31 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-10-30 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-10-29 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-10-26 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-10-25 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-10-24 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-10-23 14.49 14.49 -0.01 14.48 14.48 14.48 0 0 0 0 100 1448 1
2017-10-22 14.49 14.49 -0.08 14.41 14.65 14.41 0 0 9 14.41 2 29 2
2017-10-19 14.49 14.49 -14.49 0 0 0 0 0 11 14.65 0 0 0
2017-10-18 14.49 14.49 -14.49 0 0 0 0 0 11 14.65 0 0 0
2017-10-17 14.49 14.49 -14.49 0 0 0 0 0 11 14.65 0 0 0
2017-10-16 14.49 14.49 -14.49 0 0 0 0 0 11 14.65 0 0 0
2017-10-15 14.49 14.49 -14.49 0 0 0 0 0 11 14.65 0 0 0
2017-10-12 14.49 14.49 -14.49 0 0 0 0 0 11 14.65 0 0 0
2017-10-11 14.49 14.49 0.16 14.65 14.65 14.65 0 0 0 0 10 147 1
2017-10-10 14.49 14.49 -14.49 0 0 0 0 0 0 0 0 0 0
2017-10-09 14.5 14.49 -0.03 14.47 14.5 14.47 0 0 0 0 16000 231820 3
2017-10-02 14.64 14.5 -0.14 14.5 14.5 14.5 0 0 0 0 10000 145000 1
2017-10-01 14.64 14.64 -14.64 0 0 0 0 0 0 0 0 0 0
2017-09-27 14.1 14.2 0.1 14.2 14.2 14.2 0 0 0 0 10000 142000 1
2017-09-26 14.47 14.1 -0.37 14.1 14.1 14.1 0 0 0 0 5000 70500 1
2017-09-25 14.47 14.47 -14.47 0 0 0 5000 14.4 0 0 0 0 0
2017-09-24 14.47 14.47 -14.47 0 0 0 0 0 0 0 0 0 0
2017-09-20 14.47 14.47 -14.47 0 0 0 0 0 0 0 0 0 0
2017-09-19 14.35 14.47 0.13 14.48 14.5 14.45 0 0 0 0 1048267 15172107 9
2017-09-18 14 14.35 0.35 14.35 14.35 14.35 0 0 235 12.8 5000 71750 2
2017-09-17 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-09-14 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-09-13 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-09-12 13.97 14 0.05 14.02 14.02 13.95 0 0 0 0 35000 490000 2
2017-09-11 13.97 13.97 -13.97 0 0 0 0 0 0 0 0 0 0
2017-09-10 13.97 13.97 -13.97 0 0 0 0 0 0 0 0 0 0
2017-09-07 13.97 13.97 -0.47 13.5 13.5 13.5 0 0 0 0 300 4050 1
2017-09-06 13.97 13.97 -13.97 0 0 0 0 0 0 0 0 0 0
2017-09-05 13.97 13.97 -13.97 0 0 0 0 0 0 0 0 0 0
2017-08-30 13.7 13.97 0.27 13.97 13.97 13.97 0 0 0 0 1000 13970 1
2017-08-29 13.7 13.7 -13.7 0 0 0 0 0 0 0 0 0 0
2017-08-28 13.7 13.7 -13.7 0 0 0 0 0 0 0 0 0 0
2017-08-27 13.7 13.7 -13.7 0 0 0 0 0 0 0 0 0 0
2017-08-24 13.7 13.7 -13.7 0 0 0 0 0 0 0 0 0 0
2017-08-22 13.85 13.85 -13.85 0 0 0 0 0 0 0 0 0 0
2017-08-21 13.5 13.85 0.35 13.85 13.85 13.5 0 0 0 0 10044 139094 2
2017-08-20 13.5 13.5 -13.5 0 0 0 44 13.5 0 0 0 0 0
2017-08-17 13.5 13.5 -13.5 0 0 0 0 0 0 0 0 0 0
2017-08-16 13.5 13.5 -13.5 0 0 0 0 0 0 0 0 0 0
2017-08-13 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-08-10 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-08-09 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-08-08 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-08-07 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-08-06 14 14 -14 0 0 0 160000 14.34 170000 14.02 0 0 0
2017-08-03 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-08-02 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-07-27 14.2 14.2 -14.2 0 0 0 0 0 0 0 0 0 0
2017-07-26 14.2 14.2 -14.2 0 0 0 0 0 0 0 0 0 0
2017-07-25 14.2 14.2 -14.2 0 0 0 0 0 0 0 0 0 0
2017-07-24 14.2 14.2 -14.2 0 0 0 0 0 0 0 0 0 0
2017-07-17 14.3 14.5 0.2 14.5 14.5 14.5 0 0 0 0 1867 27072 1
2017-07-16 14.3 14.3 -14.3 0 0 0 1867 14.5 0 0 0 0 0
2017-07-12 14.3 14.3 -14.3 0 0 0 1867 14.5 0 0 0 0 0
2017-07-11 14.3 14.3 -14.3 0 0 0 1867 14.5 0 0 0 0 0
2017-07-10 14.3 14.3 -0.47 13.83 13.83 13.83 1867 14.5 0 0 600 8298 1
2017-07-09 14.3 14.3 -0.55 13.75 13.75 13.75 1867 14.5 0 0 200 2750 1
2017-07-02 14.3 14.3 -14.3 0 0 0 1867 14.5 0 0 0 0 0
2017-06-28 14.3 14.3 -14.3 0 0 0 1867 14.5 0 0 0 0 0
2017-06-22 13.8 14.3 0.48 14.28 14.33 14.28 1867 14.5 0 0 170000 2431600 5
2017-06-21 14.47 13.8 -0.67 13.8 13.8 13.8 1867 14.5 0 0 5130 70794 1
2017-06-20 14.47 14.47 -14.47 0 0 0 1867 14.5 0 0 0 0 0
2017-06-19 14.47 14.47 -14.47 0 0 0 1867 14.5 0 0 0 0 0
2017-06-18 14.47 14.47 -14.47 0 0 0 0 0 0 0 0 0 0
2017-06-15 14.47 14.47 -14.47 0 0 0 0 0 0 0 0 0 0
2017-06-14 14.47 14.47 -14.47 0 0 0 0 0 0 0 0 0 0
2017-06-13 14.47 14.47 -14.47 0 0 0 0 0 0 0 0 0 0
2017-06-12 14.47 14.47 -14.47 0 0 0 0 0 0 0 0 0 0
2017-06-11 14.47 14.47 -14.47 0 0 0 0 0 0 0 0 0 0
2017-06-08 14.42 14.47 0.06 14.48 14.48 14.46 0 0 0 0 306758 4439256 2
2017-06-07 14.42 14.42 -14.42 0 0 0 0 0 0 0 0 0 0
2017-06-06 14.26 14.42 -0.26 14 14.44 14 0 0 0 0 200550 2892700 8
2017-06-04 14.01 14.01 -14.01 0 0 0 0 0 0 0 0 0 0
2017-06-01 13.95 14.01 0.15 14.1 14.1 13.75 0 0 0 0 59683 836070 4
2017-05-31 13.53 13.95 0.52 14.05 14.05 13.8 0 0 0 0 49040 684252 2
2017-05-30 13.53 13.53 -13.53 0 0 0 0 0 0 0 0 0 0
2017-05-28 13.53 13.53 -13.53 0 0 0 0 0 0 0 0 0 0
2017-05-25 13.53 13.53 -13.53 0 0 0 0 0 0 0 0 0 0
2017-05-24 13.4 13.53 0.13 13.53 13.53 13.53 0 0 0 0 122638 1659292 6
2017-05-22 13.4 13.4 -13.4 0 0 0 0 0 0 0 0 0 0
2017-05-21 13.4 13.4 -13.4 0 0 0 0 0 0 0 0 0 0
2017-05-18 13.4 13.4 -13.4 0 0 0 0 0 0 0 0 0 0
2017-05-17 13.4 13.4 -13.4 0 0 0 0 0 0 0 0 0 0
2017-05-16 13.32 13.4 0.08 13.4 13.4 13.39 0 0 0 0 1767 23672 3
2017-05-15 13.32 13.32 -13.32 0 0 0 743 13.39 0 0 0 0 0
2017-05-14 13.32 13.32 -13.32 0 0 0 150 13.4 0 0 0 0 0
2017-05-11 13.55 13.32 -0.25 13.3 13.35 13.3 150 13.4 0 0 25000 333100 3
2017-05-10 13.55 13.55 -13.55 0 0 0 300 13.37 0 0 0 0 0
2017-05-04 13.45 13.45 -13.45 0 0 0 0 0 0 0 0 0 0
2017-05-03 13.45 13.45 -13.45 0 0 0 0 0 0 0 0 0 0
2017-05-02 13.45 13.45 -0.75 12.7 12.7 12.7 0 0 0 0 200 2540 1
2017-04-30 13.45 13.45 -13.45 0 0 0 0 0 0 0 0 0 0
2017-04-27 13.45 13.45 -13.45 0 0 0 0 0 0 0 0 0 0
2017-04-26 13.45 13.45 -13.45 0 0 0 0 0 0 0 0 0 0
2017-04-24 13.45 13.45 -13.45 0 0 0 0 0 0 0 0 0 0
2017-04-23 13.45 13.45 -13.45 0 0 0 0 0 0 0 0 0 0
2017-04-20 13.45 13.45 -13.45 0 0 0 0 0 0 0 0 0 0
2017-04-19 13.45 13.45 -13.45 0 0 0 0 0 0 0 0 0 0
2017-04-18 13.45 13.45 -13.45 0 0 0 0 0 500 13.46 0 0 0
2017-04-13 13.42 13.45 0.03 13.45 13.5 13.44 0 0 0 0 75000 1008755 9
2017-04-12 13.31 13.42 0.23 13.54 13.54 13.4 0 0 0 0 87085 1168322 5
2017-04-11 13.31 13.31 -13.31 0 0 0 85 13.4 0 0 0 0 0
2017-04-10 13.42 13.31 -0.1 13.32 13.32 13.3 0 0 0 0 1000 13310 2
2017-04-09 14 13.42 -0.58 13.42 13.42 13.42 0 0 0 0 10000 134200 1
2017-04-06 13.7 14 0.3 14 14 14 85 13.65 0 0 2000 28000 1
2017-04-05 13.8 13.7 -0.1 13.7 13.7 13.7 0 0 0 0 90000 1233000 3
2017-04-04 13.8 13.8 -13.8 0 0 0 0 0 0 0 0 0 0
2017-04-03 13.8 13.8 -13.8 0 0 0 0 0 0 0 0 0 0
2017-04-02 13.8 13.8 -13.8 0 0 0 0 0 0 0 0 0 0
2017-03-30 13.8 13.8 -13.8 0 0 0 1024 13.7 0 0 0 0 0
2017-03-29 13.8 13.8 -13.8 0 0 0 1024 13.7 0 0 0 0 0
2017-03-28 13.8 13.8 -0.3 13.5 13.5 13.5 1024 13.7 0 0 10 135 1
2017-03-27 13.8 13.8 -13.8 0 0 0 1034 13.5 0 0 0 0 0
2017-03-26 13.54 13.8 0.07 13.61 13.82 13.61 10 13.5 0 0 871 12022 2
2017-03-23 13.56 13.54 -0.01 13.55 13.55 13.45 0 0 0 0 11065 149824 3
2017-03-22 13.7 13.56 -0.14 13.56 13.56 13.56 0 0 0 0 10000 135600 1
2017-03-21 13.9 13.7 -0.2 13.7 13.7 13.7 0 0 0 0 10000 137000 1
2017-03-20 13.9 13.9 0.1 14 14 14 0 0 0 0 318 4452 1
2017-03-19 13.68 13.9 0.22 13.9 13.9 13.9 318 14 0 0 10000 139000 1
2017-03-16 13.68 13.68 -13.68 0 0 0 0 0 0 0 0 0 0
2017-03-02 12.7 12.7 -12.7 0 0 0 0 0 0 0 0 0 0
2017-03-01 12.97 12.7 -0.27 12.7 12.7 12.7 218 14 0 0 230123 2922562 2
2017-02-20 13.85 13.85 -13.85 0 0 0 228 14 0 0 0 0 0
2017-02-19 13.85 13.85 -13.85 0 0 0 228 14 0 0 0 0 0
2017-02-16 13.85 13.85 -13.85 0 0 0 228 14 0 0 0 0 0
2017-02-15 13.85 13.85 -13.85 0 0 0 228 14 0 0 0 0 0
2017-02-14 13.85 13.85 -13.85 0 0 0 228 14 0 0 0 0 0
2017-02-13 13.85 13.85 -13.85 0 0 0 228 14 0 0 0 0 0
2017-02-12 13.85 13.85 -13.85 0 0 0 228 14 0 0 0 0 0
2017-02-09 13.93 13.85 -0.08 13.85 13.85 13.85 228 14 0 0 250000 3462500 2
2017-02-08 13.93 13.93 -13.93 0 0 0 228 14 0 0 0 0 0
2017-02-07 13.54 13.93 0.12 13.66 13.95 13.66 0 0 0 0 285000 3969300 6
2017-02-06 13.54 13.54 -13.54 0 0 0 0 0 0 0 0 0 0
2017-02-05 13.54 13.54 -13.54 0 0 0 0 0 0 0 0 0 0
2017-02-02 13.54 13.54 -13.54 0 0 0 0 0 0 0 0 0 0
2017-02-01 13.54 13.54 -13.54 0 0 0 0 0 0 0 0 0 0
2017-01-31 14 13.54 -0.43 13.57 13.7 13.5 0 0 0 0 28359 383952 5
2017-01-30 14 14 -14 0 0 0 0 0 0 0 0 0 0
2017-01-29 14.02 14 -0.02 14 14 14 0 0 0 0 1500 21000 1
2017-01-26 14.25 14.02 -0.15 14.1 14.1 13.85 0 0 0 0 5150 72203 2
2017-01-24 14.25 14.25 -14.25 0 0 0 0 0 0 0 0 0 0
2017-01-23 14.25 14.25 -14.25 0 0 0 0 0 0 0 0 0 0
2017-01-22 14.25 14.25 -14.25 0 0 0 1650 14.55 100 13.01 0 0 0
2017-01-19 14.25 14.25 -14.25 0 0 0 1650 14.55 0 0 0 0 0
2017-01-18 14.25 14.25 0.3 14.55 14.55 14.55 1650 14.55 1000 13.1 200 2910 1
2017-01-17 14.25 14.25 -14.25 0 0 0 0 0 0 0 0 0 0
2017-01-16 14.25 14.25 -14.25 0 0 0 0 0 0 0 0 0 0
2017-01-15 14.25 14.25 -0.75 13.5 14.2 13.5 0 0 0 0 252 3437 2
2017-01-11 14.25 14.25 -14.25 0 0 0 1850 14.25 0 0 0 0 0
2017-01-10 13.65 14.25 0.6 14.25 14.25 14 0 0 0 0 186193 2652550 15
2017-01-09 13.8 13.65 -0.15 13.65 13.65 13.65 1700 14 0 0 4600 62790 1
2017-01-08 13.8 13.8 0 13.8 13.8 13.8 200 14 0 0 7000 96600 3
2017-01-05 13.3 13.8 -0.3 13 13.95 13 200 14 0 0 107725 1486690 10
2016-12-26 12.98 12.98 -12.98 0 0 0 2200 13.4 0 0 0 0 0
2016-12-25 12.98 12.98 -12.98 0 0 0 2800 13.4 0 0 0 0 0
2016-12-22 12.98 12.98 0.32 13.3 13.3 13.3 1975 13.55 0 0 500 6650 1
2016-12-21 12.98 12.98 0.27 13.25 13.35 13.1 1850 13.55 0 0 739 9815 3
2016-12-20 12.64 12.98 0.16 12.8 13 12.68 2650 13.35 0 0 21601 280323 10
2016-12-19 12.09 12.64 0.61 12.7 12.7 12.28 0 0 0 0 16125 203835 5
2016-12-18 12 12.09 0.06 12.06 12.11 12.06 125 12.28 0 0 80000 967100 9
2016-12-15 12.1 12 -0.1 12 12 11.95 0 0 0 0 41520 498190 7
2016-12-14 12.1 12.1 -12.1 0 0 0 0 0 0 0 0 0 0
2016-12-12 12.32 12.32 -12.32 0 0 0 0 0 0 0 0 0 0
2016-12-08 12.32 12.32 -12.32 0 0 0 0 0 0 0 0 0 0
2016-12-07 12.16 12.32 0.24 12.4 12.4 12.15 1125 12.39 0 0 16060 197929 5
2016-12-06 12.2 12.16 -0.05 12.15 12.17 12.15 0 0 0 0 20000 243200 2
2016-12-05 12.2 12.2 -0.2 12 12 12 0 0 2000 11.85 550 6600 2
2016-12-04 12.2 12.2 -12.2 0 0 0 0 0 0 0 0 0 0
2016-12-01 11.91 12.2 0.29 12.2 12.2 12.2 0 0 0 0 3000 36600 2
2016-11-30 11.91 11.91 -11.91 0 0 0 125 13 0 0 0 0 0
2016-11-29 11.91 11.91 -0.01 11.9 11.9 11.85 125 13 0 0 440 5226 3
2016-11-28 12.29 11.91 -0.39 11.9 11.98 11.9 125 13 0 0 1000 11906 3
2016-11-27 12.29 12.29 -12.29 0 0 0 0 0 0 0 0 0 0
2016-11-15 11.24 11.57 0.06 11.3 11.6 11.26 603011 11.45 139000 11.35 745750 8630240 25
2016-11-14 11.66 11.24 -0.56 11.1 11.52 11.01 237790 11.06 231034 11.06 46966 527952 8
2016-11-13 11.22 11.66 0.34 11.56 11.7 11.56 9605 11.7 150 10.91 54698 637603 19
2016-11-10 11 11.22 0.5 11.5 11.5 11.1 0 0 1000 11.1 104924 1177663 28
2016-10-05 8.84 9.01 0.22 9.06 9.06 8.92 1075 9.2 690 8.25 2868 25846 4
2016-10-04 8.61 8.84 0.22 8.83 8.88 8.83 868 8.92 690 8.25 1560 13787 2
2016-10-03 8.61 8.61 0.09 8.7 8.7 8.7 868 8.88 690 8.25 960 8352 1
2016-09-29 8.61 8.61 -8.61 0 0 0 618 8.99 690 8.25 0 0 0
2016-09-26 8.61 8.61 -8.61 0 0 0 618 8.99 690 8.25 0 0 0
2016-09-25 8.61 8.61 -0.36 8.25 8.25 8.25 0 0 690 8.25 370 3053