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 %

Pyramisa Hotels

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 24.28 24.28 -24.28 0 0 0 20636 23 1490 21.01 0 0 0
2022-01-09 24.28 24.28 -24.28 0 0 0 1766 22.99 7133 20.91 0 0 0
2022-01-05 24.28 24.28 -0.48 23.8 23.8 21.4 1006 23.79 1240 21.01 10 235 2
2022-01-04 24.28 24.28 -3.38 20.9 21.9 20.9 19408 23.79 790 20.9 460 10035 7
2022-01-03 24.28 24.28 -24.28 0 0 0 20243 23.79 1100 21.8 0 0 0
2022-01-02 24.28 24.28 -1.88 22.4 22.4 22.4 19608 24.28 1250 21.01 440 9856 1
2021-12-30 24.28 24.28 -24.28 0 0 0 33868 22.39 1453 21.6 0 0 0
2021-12-29 24.28 24.28 -2.68 21.6 21.6 21.6 20163 22.39 4466 21.6 2 43 1
2021-12-28 24.28 24.28 -24.28 0 0 0 20063 22.39 1200 20.9 0 0 0
2021-12-27 24.28 24.28 -24.28 0 0 0 19948 22.39 1500 21 0 0 0
2021-12-26 24.28 24.28 -24.28 0 0 0 32873 22.4 2500 21 0 0 0
2021-12-23 24.28 24.28 -2.58 21.7 21.7 21.69 21488 23.99 2470 21.7 680 14755 3
2021-12-22 24.28 24.28 -24.28 0 0 0 20168 21.69 1470 20.03 0 0 0
2021-12-21 24.28 24.28 -24.28 0 0 0 19848 24 650 20 0 0 0
2021-12-20 24.28 24.28 4.85 29.13 29.13 29.13 19793 23.99 1100 20.02 12 350 1
2021-12-19 24.28 24.28 -2.78 21.5 21.5 21.5 19750 23.99 2174 21.5 2198 47258 4
2021-12-16 24.28 24.28 -2.78 21.5 21.5 20.99 22350 21.49 2699 21.01 4600 97307 8
2021-12-15 24.28 24.28 -4.28 20 21.5 20 22258 20.99 520 20 9152 195351 15
2021-12-14 24.28 24.28 -2.78 21.5 21.5 21.5 23050 21.49 1300 21.5 2000 43000 2
2021-12-13 24.28 24.28 -2.78 21.5 21.5 21.5 20845 20.41 895 21.5 105 2258 2
2021-12-12 24.28 24.28 -24.28 0 0 0 19750 22 200 19.43 0 0 0
2021-12-09 24.28 24.28 -24.28 0 0 0 19650 23.99 200 19.43 0 0 0
2021-12-08 24.28 24.28 -24.28 0 0 0 20695 23.99 230 19.43 0 0 0
2021-12-07 24.28 24.28 -4.78 19.5 19.5 19.5 20100 22.49 1552 21 15 293 1
2021-12-06 24.28 24.28 -2.28 22 22 22 20150 22.48 1390 21 240 5280 1
2021-12-05 24.28 24.28 -24.28 0 0 0 20390 22 1370 20.2 0 0 0
2021-12-02 24.28 24.28 -24.28 0 0 0 20390 21.99 1200 20.5 0 0 0
2021-12-01 24.28 24.28 -24.28 0 0 0 20152 22.49 300 19.46 0 0 0
2021-11-30 24.28 24.28 -3.28 21 21 21 21133 21.5 400 20 200 4200 1
2021-11-29 24.28 24.28 -4.07 20.21 20.21 20.21 21433 22.48 850 20.21 200 4042 1
2021-11-28 24.28 24.28 -24.28 0 0 0 21433 21.19 460 19.43 0 0 0
2021-11-25 24.28 24.28 -24.28 0 0 0 22673 21.19 300 19.46 0 0 0
2021-11-24 24.28 24.28 -4.85 19.43 19.51 19.43 22773 19.95 1460 19.43 1240 24148 3
2021-11-23 24.28 24.28 -24.28 0 0 0 21723 19.98 120 19.45 0 0 0
2021-11-22 24.28 24.28 -4.78 19.5 19.5 19.43 21783 19.99 0 0 750 14587 2
2021-11-21 24.28 24.28 -24.28 0 0 0 21683 20.88 550 19.43 0 0 0
2021-11-18 24.28 24.28 -24.28 0 0 0 21243 21.99 550 19.43 0 0 0
2021-11-17 24.28 24.28 -4.83 19.45 19.5 19.45 21038 24.28 1053 19.45 1640 31948 5
2021-11-16 24.28 24.28 -24.28 0 0 0 21288 24.28 700 19.46 0 0 0
2021-11-15 24.28 24.28 -4.78 19.5 20.01 19.48 20798 24.28 1450 19.61 1000 19675 5
2021-11-14 24.28 24.28 -24.28 0 0 0 1798 24.28 895 19.51 0 0 0
2021-11-11 24.28 24.28 -3.88 20.4 20.4 20.4 1798 24.49 459 19.48 470 9588 1
2021-11-10 24.28 24.28 -24.28 0 0 0 2923 24.28 715 20.4 0 0 0
2021-11-09 24.28 24.28 -24.28 0 0 0 2173 24.28 715 20.4 0 0 0
2021-11-08 24.28 24.28 -24.28 0 0 0 3288 24.28 715 20.4 0 0 0
2021-11-07 24.28 24.28 -24.28 0 0 0 2673 24.28 715 20.4 0 0 0
2021-11-04 24.28 24.28 -24.28 0 0 0 3773 22.99 824 20.4 0 0 0
2021-11-03 24.28 24.28 -24.28 0 0 0 3673 24.28 842 20.6 0 0 0
2021-11-02 24.28 24.28 -24.28 0 0 0 3673 24.28 1270 21 0 0 0
2021-11-01 24.28 24.28 -4.22 20.06 20.06 20.06 2695 24.28 205 20.06 413 8285 1
2021-10-31 24.28 24.28 -24.28 0 0 0 5803 23.99 2188 21.06 0 0 0
2021-10-28 24.28 24.28 -3.25 21.03 21.1 21.03 4803 24.97 3453 21.03 502 10592 2
2021-10-27 24.28 24.28 -24.28 0 0 0 4050 24.99 2190 21.13 0 0 0
2021-10-26 24.28 24.28 -3.28 21 21.11 21 6557 22 2190 21.15 3000 63220 2
2021-10-25 24.28 24.28 -2.28 22 22 21.1 13038 22.39 5890 21.66 5500 118250 4
2021-10-24 24.28 24.28 -1.78 22.5 22.5 19.44 12978 23.5 2735 21.01 1500 33346 3
2021-10-20 24.28 24.28 -24.28 0 0 0 13630 23.49 4690 22 0 0 0
2021-10-19 24.28 24.28 -2.28 22 22 22 13480 23.5 700 21.01 4150 91300 4
2021-10-18 24.28 24.28 -24.28 0 0 0 22980 23.5 4550 22.5 0 0 0
2021-10-17 24.28 24.28 -24.28 0 0 0 22980 23.5 2550 22 0 0 0
2021-10-14 24.28 24.28 -24.28 0 0 0 22980 23.5 3030 22.01 0 0 0
2021-10-13 24.28 24.28 -24.28 0 0 0 24110 23.5 3830 22.06 0 0 0
2021-10-12 24.28 24.28 -2.95 21.33 22 21.33 24110 23.5 1780 21.33 600 13187 2
2021-10-11 24.28 24.28 -24.28 0 0 0 21980 25 1580 22 0 0 0
2021-10-10 24.28 24.28 -24.28 0 0 0 20980 25 3240 21.7 0 0 0
2021-10-06 24.28 24.28 -24.28 0 0 0 30002 24 8565 23.02 0 0 0
2021-10-05 24.28 24.28 -24.28 0 0 0 1502 25 1750 22 0 0 0
2021-10-04 24.28 24.28 -24.28 0 0 0 3502 28.8 1100 20.73 0 0 0
2021-10-03 24.28 24.28 -24.28 0 0 0 3978 25 1950 22 0 0 0
2021-09-30 24.28 24.28 -24.28 0 0 0 4588 24.5 1120 22.5 0 0 0
2021-09-29 24.28 24.28 -24.28 0 0 0 3610 26 400 22.5 0 0 0
2021-09-28 24.28 24.28 -24.28 0 0 0 3610 26 1120 22.33 0 0 0
2021-09-27 24.28 24.28 -24.28 0 0 0 12203 24.5 7120 22.33 0 0 0
2021-09-26 24.28 24.28 -0.27 24.01 24.5 24.01 11827 24.5 7926 23.2 1761 42900 4
2021-09-23 24.28 24.28 -24.28 0 0 0 20110 26 921 21.01 0 0 0
2021-09-22 24.28 24.28 -24.28 0 0 0 1110 26 8170 23.13 0 0 0
2021-09-21 24.28 24.28 -24.28 0 0 0 1110 26 7500 20.33 0 0 0
2021-09-20 24.28 24.28 -24.28 0 0 0 1849 25 5120 23.33 0 0 0
2021-09-19 24.28 24.28 -24.28 0 0 0 714 26 1320 23.01 0 0 0
2021-09-16 25 24.28 -0.77 24.23 24.51 24.23 4359 24.23 1111 24.1 4761 115621 5
2021-09-15 25 25 0 25 25 25 3820 25 1891 24.44 1000 25000 2
2021-09-14 25 25 -25 0 0 0 2620 26 1100 24.26 0 0 0
2021-09-13 25 25 -0.4 24.6 24.7 24.5 2570 25 1100 24.6 3550 87320 5
2021-09-12 25 25 -0.5 24.5 25 24.5 2685 25 5522 24.5 2128 52393 7
2021-09-09 27.06 25 -2.06 25 26 25 6543 25 5150 24.67 4695 117951 6
2021-09-08 27.06 27.06 -27.06 0 0 0 23700 28 4500 25 0 0 0
2021-09-07 27.06 27.06 -27.06 0 0 0 23700 28 4500 23.13 0 0 0
2021-09-06 27.06 27.06 -27.06 0 0 0 23690 28 4810 24 0 0 0
2021-09-05 27.06 27.06 -27.06 0 0 0 29690 27 2040 22.5 0 0 0
2021-09-02 27.06 27.06 -0.06 27 27.62 27 3878 27 0 0 2622 71577 5
2021-09-01 27.06 27.06 -27.06 0 0 0 3500 28.99 3361 28.01 0 0 0
2021-08-31 27.06 27.06 -27.06 0 0 0 100 29 2671 27.62 0 0 0
2021-08-30 27.06 27.06 0.55 27.61 27.61 27.61 2100 29 4216 27.61 10 276 1
2021-08-29 27.06 27.06 2.7 29.76 29.76 27.5 2000 29.75 4042 27.52 518 15375 2
2021-08-26 27.06 27.06 0.44 27.5 27.8 27.5 4018 29.7 3560 27.5 1250 34675 2
2021-08-25 26.81 27.06 1.19 28 28 27 750 29.43 3165 27.02 4805 130045 3
2021-08-24 26.81 26.81 0.19 27 27 27 5805 28 2811 27 936 25272 1
2021-08-23 29.78 26.81 -2.97 26.81 26.81 26.81 5960 29.5 4278 26.81 3803 101960 8
2021-08-22 29.78 29.78 -29.78 0 0 0 6987 29.5 0 0 0 0 0
2021-08-19 29.78 29.78 -2.65 27.13 28.5 27.13 8970 29 150 26.81 1350 36935 5
2021-08-18 29.78 29.78 -29.78 0 0 0 11785 29 620 28.5 0 0 0
2021-08-17 29.78 29.78 -0.78 29 29 29 11735 29 1120 28.5 3000 87000 1
2021-08-16 29.78 29.78 -29.78 0 0 0 10240 30 1253 28.5 0 0 0
2021-08-15 29.78 29.78 -29.78 0 0 0 15235 29.99 620 28.5 0 0 0
2021-08-11 29.78 29.78 -29.78 0 0 0 6641 30.98 620 28.5 0 0 0
2021-08-10 29.78 29.78 -2.65 27.13 27.13 27.13 8136 30 400 27.13 100 2713 1
2021-08-09 29.78 29.78 -29.78 0 0 0 7641 30.98 500 28.13 0 0 0
2021-08-08 30.29 29.78 -0.29 30 30 29 12346 30 4700 29 6770 201614 12
2021-08-05 30.29 30.29 -0.79 29.5 29.5 29 15955 29.5 4250 29 1150 33425 2
2021-08-04 29.12 30.29 -0.12 29 31.4 29 16925 29.99 4350 29 4734 143409 7
2021-08-03 29.12 29.12 -0.12 29 29 28.99 5509 31.35 1840 29 766 22213 2
2021-08-02 29.12 29.12 -29.12 0 0 0 7182 31.39 4850 27.41 0 0 0
2021-08-01 29.12 29.12 -1.12 28 28 26.6 11396 31 3118 28.15 308 8599 2
2021-07-29 26.96 29.12 1.85 28.81 29.65 27.99 0 0 8605 28.81 20999 611412 19
2021-07-28 26.96 26.96 1.03 27.99 27.99 24.35 5325 27.99 6050 25.13 123 3061 2
2021-07-27 26.96 26.96 1.03 27.99 27.99 27.99 12236 27.98 6011 26.03 90 2519 1
2021-07-26 26.96 26.96 -0.96 26 27 26 12057 27 4994 26 1636 44091 5
2021-07-25 24.56 26.96 1.77 26.33 27 26.33 0 0 10219 26.55 18332 494228 19
2021-07-18 22.43 24.56 2.24 24.67 24.67 22.99 0 0 28072 24.67 40274 989182 48
2021-07-15 22.43 22.43 -22.43 0 0 0 9029 22.99 1500 22.05 0 0 0
2021-07-14 22.43 22.43 0.56 22.99 22.99 22.9 8529 22.99 2000 22.15 1325 30345 3
2021-07-13 22.43 22.43 -0.27 22.16 22.22 22.16 9870 22.9 2600 22.15 1500 33270 4
2021-07-12 22.43 22.43 -0.39 22.04 22.3 22.01 9614 22.9 3061 22.05 1989 44090 5
2021-07-11 22.43 22.43 -22.43 0 0 0 8814 22.99 3450 21.39 0 0 0
2021-07-08 22.43 22.43 -22.43 0 0 0 9484 22.4 7963 21.67 0 0 0
2021-07-07 22.43 22.43 -22.43 0 0 0 7879 23.25 4650 22.01 0 0 0
2021-07-06 22.43 22.43 -22.43 0 0 0 3779 23.11 2599 21.33 0 0 0
2021-07-05 23.1 22.43 -1.07 22.03 22.5 22.03 11931 22.99 4838 22.31 5837 130905 13
2021-07-04 23.1 23.1 -23.1 0 0 0 12040 23 5605 22.5 0 0 0
2021-06-30 23.1 23.1 -0.1 23 23 23 34928 22.99 3940 22.5 213 4899 1
2021-06-29 23.1 23.1 -0.8 22.3 22.5 22.3 35761 22.99 2938 22.3 2500 56227 5
2021-06-28 23.1 23.1 -0.6 22.5 22.5 22.5 27566 22.5 7668 22.3 1500 33750 2
2021-06-27 23.1 23.1 -0.6 22.5 22.5 22.02 30373 22.99 8900 22.22 2550 57135 4
2021-06-24 23.1 23.1 -0.92 22.18 22.19 22.18 28923 22.96 4732 22.18 588 13047 2
2021-06-23 23.1 23.1 -0.84 22.26 22.33 22.26 33802 22.97 11514 22.5 1500 33425 2
2021-06-22 23.1 23.1 -0.11 22.99 22.99 22.98 32423 22.99 8633 22.99 1600 36778 2
2021-06-21 23.1 23.1 -1.09 22.01 22.14 22.01 33388 23.45 4664 22.32 3000 66221 5
2021-06-20 23.1 23.1 -0.78 22.32 23.1 22.32 15617 23.45 5200 22.32 1750 39840 3
2021-06-17 23.1 23.1 -0.1 23 23 23 19918 23.48 11925 23 1525 35075 5
2021-06-16 23.5 23.1 0.4 23.9 23.9 22 26047 23.39 7700 23.01 10758 248518 22
2021-06-15 23.5 23.5 -1.34 22.16 22.75 22.14 20635 22.9 5010 22.16 3100 69275 6
2021-06-14 22.75 23.5 0.75 23.5 23.5 23.5 24220 23.5 16586 22.32 10000 235000 10
2021-06-13 22.57 22.75 0.93 23.5 24.75 21 20319 23.47 9588 22.33 59377 1350757 51
2021-06-10 22.57 22.57 -22.57 0 0 0 21834 23.2 2480 21.32 0 0 0
2021-06-09 22.57 22.57 -0.57 22 22 22 23518 23 5700 21.73 2420 53240 2
2021-06-08 23.3 22.57 -0.3 23 23.2 22 35728 23 4200 22 9132 206132 22
2021-06-07 21.99 23.3 0.02 22.01 24.17 22 26282 22.95 18360 22 34650 807334 23
2021-06-06 21.99 21.99 -21.99 0 0 0 33986 23.98 2030 20.61 0 0 0
2021-06-03 22 21.99 -0.47 21.53 22 21.53 38828 22 3010 21.53 10650 234183 15
2021-06-02 22 22 -0.86 21.14 21.15 21.13 31129 22.5 1291 21.14 1558 32948 5
2021-06-01 22 22 -22 0 0 0 26579 23 4600 21.55 0 0 0
2021-05-31 22.45 22 -0.45 22 22 22 25109 22.25 2700 21.03 6500 143000 17
2021-05-30 22.45 22.45 -0.45 22 22 22 34319 22.25 9750 21.51 2950 64900 8
2021-05-27 22.58 22.45 -0.58 22 23.8 21.55 31837 22.5 14344 22 17506 392977 14
2021-05-26 22.58 22.58 0.42 23 23 22 27463 23.4 12880 23 3000 67745 7
2021-05-25 22.58 22.58 -0.58 22 22.5 22 33386 23 12250 21.75 2493 55397 8
2021-05-24 23.78 22.58 -1.78 22 23.9 22 40478 22.5 700 22 25366 572880 36
2021-05-23 22.8 23.78 1 23.8 25.08 22 30694 23.8 15575 21.61 45997 1093993 25
2021-05-20 22.8 22.8 -1.3 21.5 21.5 21.5 11126 23 6150 21.5 320 6880 1
2021-05-19 25.33 22.8 -2.53 22.8 22.8 22.8 17125 22.8 0 0 4919 112153 15
2021-05-18 25.33 25.33 -2.53 22.8 23.75 22.8 10498 22.8 0 0 2101 47904 7
2021-05-17 25.33 25.33 -25.33 0 0 0 8328 24.75 0 0 0 0 0
2021-05-11 25.33 25.33 -2.53 22.8 22.8 22.8 17434 24.75 2 22.8 650 14820 2
2021-05-10 0 25.33 0 0 0 0 10328 22.94 0 0 0 0 0
2021-05-09 0 25.33 0 0 0 0 10328 22.94 0 0 0 0 0
2021-05-06 25.33 25.33 -25.33 0 0 0 10328 22.94 0 0 0 0 0
2021-05-05 0 25.33 0 0 0 0 6828 22.94 0 0 0 0 0
2021-05-04 25.33 25.33 -25.33 0 0 0 7828 22.94 0 0 0 0 0
2021-04-28 0 25.33 0 0 0 0 11830 22.94 0 0 0 0 0
2021-04-27 0 25.33 0 0 0 0 11830 22.94 0 0 0 0 0
2021-04-26 25.33 25.33 -25.33 0 0 0 11830 22.94 0 0 0 0 0
2021-04-25 25.33 25.33 -2.53 22.8 22.9 22.8 11789 22.8 0 0 800 18270 2
2021-04-22 25.33 25.33 -25.33 0 0 0 13180 22.8 0 0 0 0 0
2021-04-21 25.33 25.33 -25.33 0 0 0 14040 22.8 0 0 0 0 0
2021-04-20 25.33 25.33 -2.53 22.8 22.8 22.8 13196 22.8 0 0 1590 36252 6
2021-04-19 25.33 25.33 -2.53 22.8 22.9 22.8 10949 22.8 0 0 2150 49070 9
2021-04-18 25.33 25.33 -2.53 22.8 23 22.8 15205 22.8 0 0 690 15807 4
2021-04-15 25.33 25.33 -25.33 0 0 0 13058 22.8 0 0 0 0 0
2021-04-14 25.33 25.33 -2.53 22.8 22.8 22.8 11445 22.8 0 0 3500 79800 5
2021-04-13 23.5 25.33 -0.5 23 25.85 21.15 7695 23 1765 22.75 33259 842487 46
2021-04-12 23.5 23.5 -23.5 0 0 0 5038 21.15 0 0 0 0 0
2021-04-11 23.5 23.5 -2.35 21.15 21.15 21.15 2538 21.16 0 0 200 4231 3
2021-04-08 23.5 23.5 -23.5 0 0 0 2538 21.16 0 0 0 0 0
2021-04-07 0 23.5 0 0 0 0 3938 21.16 0 0 0 0 0
2021-04-06 23.5 23.5 -23.5 0 0 0 3938 21.16 0 0 0 0 0
2021-04-05 23.5 23.5 -23.5 0 0 0 3585 21.16 0 0 0 0 0
2021-04-04 23.5 23.5 -23.5 0 0 0 2615 21.15 0 0 0 0 0
2021-04-01 23.5 23.5 -23.5 0 0 0 2515 21.15 0 0 0 0 0
2021-03-31 23.5 23.5 -2.35 21.15 21.15 21.15 5435 21.16 0 0 100 2115 1
2021-03-30 23.5 23.5 -23.5 0 0 0 9329 22.95 100 21.15 0 0 0
2021-03-29 23.5 23.5 -23.5 0 0 0 8332 22.95 0 0 0 0 0
2021-03-28 23.5 23.5 -0.5 23 23 23 7738 23 0 0 1 23 1
2021-03-25 23.5 23.5 -23.5 0 0 0 5739 23 0 0 0 0 0
2021-03-24 23.5 23.5 -23.5 0 0 0 7786 23 0 0 0 0 0
2021-03-23 23.5 23.5 -23.5 0 0 0 6956 23 0 0 0 0 0
2021-03-22 23.5 23.5 -2.35 21.15 21.15 21.15 5506 23 0 0 300 6345 1
2021-03-21 23.5 23.5 -23.5 0 0 0 5506 23 0 0 0 0 0
2021-03-18 23.5 23.5 -1.85 21.65 22.5 21.5 4396 23 0 0 1650 35604 5
2021-03-17 22 23.5 0.5 22.5 23.95 21.99 3626 23 0 0 35126 825434 30
2021-03-16 22 22 -22 0 0 0 5889 22 0 0 0 0 0
2021-03-15 22 22 -22 0 0 0 3889 22 0 0 0 0 0
2021-03-14 22 22 -22 0 0 0 3889 22 0 0 0 0 0
2021-03-11 22 22 -22 0 0 0 3889 22 0 0 0 0 0
2021-03-10 22 22 -22 0 0 0 3889 22 0 0 0 0 0
2021-03-09 22 22 -22 0 0 0 3459 23 0 0 0 0 0
2021-03-08 22 22 -2.2 19.8 23 19.8 3459 23 0 0 510 10170 4
2021-03-07 22 22 -22 0 0 0 2349 23 100 20.05 0 0 0
2021-03-04 22 22 -22 0 0 0 2349 23 100 20.04 0 0 0
2021-03-03 22 22 -22 0 0 0 2349 23 100 20.04 0 0 0
2021-03-02 22 22 -22 0 0 0 2349 23 100 20.04 0 0 0
2021-03-01 22 22 -22 0 0 0 500 23 300 20.04 0 0 0
2021-02-28 22 22 -22 0 0 0 500 23 200 20.03 0 0 0
2021-02-25 22 22 -22 0 0 0 4022 21.6 302 20.03 0 0 0
2021-02-24 22 22 -22 0 0 0 4022 21.6 102 19.85 0 0 0
2021-02-23 22 22 -22 0 0 0 4022 21.6 102 19.85 0 0 0
2021-02-22 22 22 -22 0 0 0 4022 21.6 102 19.85 0 0 0
2021-02-21 22 22 -22 0 0 0 4022 21.6 0 0 0 0 0
2021-02-18 22 22 -22 0 0 0 3522 21.6 104 19.85 0 0 0
2021-02-17 22 22 -22 0 0 0 1896 21.6 104 19.85 0 0 0
2021-02-16 22 22 -22 0 0 0 1896 21.6 104 19.85 0 0 0
2021-02-15 22 22 -22 0 0 0 1896 21.6 604 19.85 0 0 0
2021-02-14 22 22 -0.4 21.6 21.6 21.6 1896 21.6 604 19.85 3 65 1
2021-02-11 22 22 -22 0 0 0 120 23.25 500 19.8 0 0 0
2021-02-10 22 22 0 22 22 21 1319 23.25 1004 20.09 615 13415 2
2021-02-09 22 22 -22 0 0 0 1319 23.25 500 19.8 0 0 0
2021-02-08 22 22 -22 0 0 0 0 0 500 19.8 0 0 0
2021-02-07 22 22 0.19 22.19 22.19 22.19 0 0 500 19.8 183 4061 1
2021-02-04 22 22 -22 0 0 0 0 0 1100 20.33 0 0 0
2021-02-03 22 22 -22 0 0 0 0 0 650 19.85 0 0 0
2021-02-02 22 22 -22 0 0 0 0 0 650 19.83 0 0 0
2021-02-01 22 22 -22 0 0 0 0 0 150 19.83 0 0 0
2021-01-31 22 22 -22 0 0 0 0 0 300 20.03 0 0 0
2021-01-27 22 22 -2.2 19.8 19.83 19.8 0 0 112 20.04 782 15489 2
2021-01-26 22 22 -22 0 0 0 0 0 150 19.83 0 0 0
2021-01-25 22 22 -22 0 0 0 0 0 150 19.83 0 0 0
2021-01-24 22 22 -22 0 0 0 100 22.33 0 0 0 0 0
2021-01-21 0 22 0 0 0 0 100 22.33 0 0 0 0 0
2021-01-20 22 22 -22 0 0 0 100 22.33 0 0 0 0 0
2021-01-19 22 22 -22 0 0 0 100 22.33 0 0 0 0 0
2021-01-18 22 22 -22 0 0 0 100 22.33 0 0 0 0 0
2021-01-17 0 22 0 0 0 0 100 22.33 0 0 0 0 0
2021-01-14 22 22 -22 0 0 0 100 22.33 0 0 0 0 0
2021-01-13 22 22 -22 0 0 0 1924 22.33 0 0 0 0 0
2021-01-12 22 22 -22 0 0 0 1924 21.33 0 0 0 0 0
2021-01-11 22 22 -22 0 0 0 1924 21.33 0 0 0 0 0
2021-01-10 22 22 -22 0 0 0 1140 21.33 0 0 0 0 0
2021-01-06 22 22 -22 0 0 0 1924 21.33 0 0 0 0 0
2021-01-05 22 22 -22 0 0 0 725 21.33 0 0 0 0 0
2021-01-04 22 22 -22 0 0 0 725 21.33 0 0 0 0 0
2021-01-03 22 22 -22 0 0 0 625 22.75 0 0 0 0 0
2020-12-31 22 22 -22 0 0 0 1510 22.75 0 0 0 0 0
2020-12-30 22 22 -22 0 0 0 1940 21.5 0 0 0 0 0
2020-12-29 22 22 -22 0 0 0 1940 21.5 0 0 0 0 0
2020-12-28 22 22 -22 0 0 0 1940 21.5 0 0 0 0 0
2020-12-27 22 22 -22 0 0 0 1315 21.5 0 0 0 0 0
2020-12-24 22 22 -22 0 0 0 1315 21.5 0 0 0 0 0
2020-12-23 22 22 -22 0 0 0 1315 21.5 0 0 0 0 0
2020-12-22 22 22 -22 0 0 0 1315 21.5 0 0 0 0 0
2020-12-21 22 22 -22 0 0 0 1315 21.5 0 0 0 0 0
2020-12-20 22 22 -22 0 0 0 815 21.5 871 20 0 0 0
2020-12-17 22 22 -22 0 0 0 815 21.5 556 20 0 0 0
2020-12-16 22 22 -22 0 0 0 2115 21.5 556 20 0 0 0
2020-12-15 22 22 -22 0 0 0 1730 21.5 671 20 0 0 0
2020-12-14 22 22 -22 0 0 0 1730 21.5 671 20 0 0 0
2020-12-13 22 22 -22 0 0 0 2115 21.5 671 20 0 0 0
2020-12-10 22 22 -22 0 0 0 430 21.5 0 0 0 0 0
2020-12-09 22 22 -1.96 20.04 20.2 20.03 1300 24.19 1000 20.05 788 15859 6
2020-12-08 22 22 -22 0 0 0 1300 24.19 900 21.03 0 0 0
2020-12-07 22 22 -22 0 0 0 2430 24.19 0 0 0 0 0
2020-12-06 22 22 -22 0 0 0 2430 24.19 0 0 0 0 0
2020-12-03 22 22 -22 0 0 0 1130 24.19 0 0 0 0 0
2020-12-02 22 22 -0.49 21.51 21.51 21.51 2430 24.1 0 0 2 43 1
2020-12-01 22 22 -22 0 0 0 2430 24.19 0 0 0 0 0
2020-11-30 22 22 -22 0 0 0 2430 24.19 0 0 0 0 0
2020-11-29 22 22 0 22 22 21.5 2430 24.19 190 21 1020 22430 2
2020-11-26 22 22 -22 0 0 0 0 0 190 21 0 0 0
2020-11-25 22 22 0 22 22 22 0 0 190 21 400 8800 1
2020-11-24 20 22 2 22 22 22 0 0 300 18 6319 139018 6
2020-11-23 20 20 1.5 21.5 21.5 20.26 725 22 0 0 2024 43342 5
2020-11-22 20 20 1 21 21 20.5 1514 21.5 400 19.55 980 20505 3
2020-11-19 20 20 -20 0 0 0 2494 20.5 0 0 0 0 0
2020-11-18 20 20 0.5 20.5 20.5 20.5 2169 20.5 0 0 20 410 1
2020-11-17 20 20 -20 0 0 0 1789 20.5 0 0 0 0 0
2020-11-16 20 20 0.9 20.9 20.9 20.9 1639 20.94 0 0 1000 20900 1
2020-11-15 20 20 -1 19 19 19 1639 20.89 0 0 150 2850 1
2020-11-12 20 20 -20 0 0 0 350 21.94 150 19 0 0 0
2020-11-11 20 20 -20 0 0 0 350 21.98 150 19 0 0 0
2020-11-10 20 20 -20 0 0 0 350 21.98 150 19 0 0 0
2020-11-09 20 20 0 20 20 20 350 21.98 0 0 1450 29000 3
2020-11-08 20 20 -20 0 0 0 460 20 0 0 0 0 0
2020-11-05 20 20 -20 0 0 0 460 20 150 18.15 0 0 0
2020-11-04 20 20 -20 0 0 0 460 20 150 18.15 0 0 0
2020-11-03 20 20 -20 0 0 0 460 20 250 18.15 0 0 0
2020-11-02 20 20 -20 0 0 0 460 20 250 18.15 0 0 0
2020-11-01 20 20 -20 0 0 0 350 20.99 250 18.15 0 0 0
2020-10-28 20 20 -20 0 0 0 350 20.99 250 18.15 0 0 0
2020-10-27 20 20 -20 0 0 0 350 22 250 18.13 0 0 0
2020-10-26 20 20 -20 0 0 0 350 22 200 18.53 0 0 0
2020-10-25 20 20 -20 0 0 0 350 20 200 18.33 0 0 0
2020-10-22 20 20 -20 0 0 0 350 21.97 350 18.33 0 0 0
2020-10-21 20 20 -20 0 0 0 350 21.97 350 18.33 0 0 0
2020-10-20 20 20 -20 0 0 0 350 21.97 350 19.13 0 0 0
2020-10-19 20 20 -20 0 0 0 350 21.97 150 18 0 0 0
2020-10-18 0 20 0 0 0 0 350 21.97 150 18 0 0 0
2020-10-15 20 20 0 20 20 20 350 21.97 150 18 322365 6447300 1
2020-10-14 20 20 0 20 20 20 350 21.97 150 18 1000 20000 1
2020-10-13 20 20 -1.98 18.02 18.02 18.02 350 21.97 0 0 3 54 1
2020-10-12 20 20 -20 0 0 0 350 21.97 3 18.02 0 0 0
2020-10-11 20 20 -20 0 0 0 350 21.97 3 18.02 0 0 0
2020-10-07 20 20 -20 0 0 0 350 21.97 28 18.01 0 0 0
2020-10-06 20 20 -20 0 0 0 350 21.97 28 19.06 0 0 0
2020-10-05 20 20 -20 0 0 0 350 21.97 28 19.06 0 0 0
2020-10-04 20 20 -20 0 0 0 350 21.97 28 19.06 0 0 0
2020-10-01 20 20 -20 0 0 0 350 21.97 28 19.06 0 0 0
2020-09-30 20 20 -20 0 0 0 350 21.97 28 19.06 0 0 0
2020-09-29 20 20 -20 0 0 0 350 21.97 28 19.06 0 0 0
2020-09-28 20 20 -20 0 0 0 350 21.97 28 19.06 0 0 0
2020-09-27 20 20 -20 0 0 0 350 21.99 628 19.06 0 0 0
2020-09-24 20 20 -0.95 19.05 19.05 19.04 350 21.99 928 19.04 9 171 2
2020-09-23 20 20 -20 0 0 0 350 21.99 935 19.04 0 0 0
2020-09-22 20 20 -0.96 19.04 19.04 19.04 350 21.99 35 19.04 800 15232 1
2020-09-21 20 20 -20 0 0 0 350 21.99 835 19.04 0 0 0
2020-09-20 20 20 -20 0 0 0 350 21.99 835 19.04 0 0 0
2020-09-17 20 20 -0.98 19.02 19.03 19.02 350 21.99 835 19.04 216 4110 2
2020-09-16 20 20 -20 0 0 0 350 21.99 851 19.02 0 0 0
2020-09-15 20 20 -1 19 19 19 350 21.99 651 19 3 57 1
2020-09-14 20 20 -20 0 0 0 350 21.99 654 19 0 0 0
2020-09-13 20 20 -20 0 0 0 350 21.99 654 19 0 0 0
2020-09-10 20 20 -0.68 19.32 19.32 19.32 350 21.99 654 19 187 3613 2
2020-09-09 20 20 -20 0 0 0 350 21.99 341 19.32 0 0 0
2020-09-08 0 20 0 0 0 0 5350 21.99 341 19.32 0 0 0
2020-09-02 20 20 -20 0 0 0 1650 20.95 1461 19.32 0 0 0
2020-09-01 20 20 -20 0 0 0 350 21.99 3311 19.32 0 0 0
2020-08-31 20 20 -20 0 0 0 350 21.99 1461 19.32 0 0 0
2020-08-30 20 20 -0.69 19.31 19.31 19.3 350 21.99 867 19.32 42 810 3
2020-08-27 20 20 -20 0 0 0 350 21.99 1181 19.3 0 0 0
2020-08-26 20 20 -20 0 0 0 1650 20.95 1181 19.3 0 0 0
2020-08-25 20 20 -20 0 0 0 1650 20.95 1181 19.3 0 0 0
2020-08-24 20 20 -20 0 0 0 1650 20.95 1181 19.3 0 0 0
2020-08-23 20 20 -20 0 0 0 350 21.94 1181 19.3 0 0 0
2020-08-19 20 20 -20 0 0 0 350 21.84 1181 19.3 0 0 0
2020-08-18 20 20 -20 0 0 0 350 21.89 1181 19.3 0 0 0
2020-08-17 20 20 -20 0 0 0 350 21.94 1181 19.3 0 0 0
2020-08-16 20 20 -20 0 0 0 350 21.99 1181 19.3 0 0 0
2020-08-13 20 20 -20 0 0 0 350 21.99 1181 19.3 0 0 0
2020-08-12 21.06 20 -1.06 20 20 20 4895 22.39 1181 19.3 3000 60000 1
2020-08-11 21.06 21.06 -21.06 0 0 0 4895 22.49 6181 19.3 0 0 0
2020-08-10 21.06 21.06 -21.06 0 0 0 4395 22.5 6181 19.3 0 0 0
2020-08-09 21.06 21.06 -21.06 0 0 0 4395 22.59 6181 19.3 0 0 0
2020-08-06 21.06 21.06 -21.06 0 0 0 1045 22.7 6181 19.3 0 0 0
2020-08-05 21.06 21.06 -21.06 0 0 0 4150 22.5 1181 19.3 0 0 0
2020-08-04 21.06 21.06 -1.06 20 20 20 1650 22.99 761 19.04 182 3640 1
2020-07-29 21.06 21.06 -21.06 0 0 0 350 22.99 761 19.04 0 0 0
2020-07-28 21.06 21.06 -1.56 19.5 19.5 19.5 1350 22.74 761 19.04 1127 21977 2
2020-07-27 21.06 21.06 -21.06 0 0 0 1350 22.74 761 19.04 0 0 0
2020-07-26 21.06 21.06 -21.06 0 0 0 350 23.15 761 19.04 0 0 0
2020-07-22 21.06 21.06 -21.06 0 0 0 350 22.49 761 19.04 0 0 0
2020-07-21 21.06 21.06 -21.06 0 0 0 5920 22.5 161 19.02 0 0 0
2020-07-20 21.06 21.06 -21.06 0 0 0 1350 23.09 761 19.02 0 0 0
2020-07-19 21.06 21.06 -2.04 19.02 19.02 19.02 350 23.15 961 19.02 39 742 1
2020-07-16 21.06 21.06 -21.06 0 0 0 350 22.99 1000 19.02 0 0 0
2020-07-15 21.06 21.06 -21.06 0 0 0 1350 22.99 4000 19.02 0 0 0
2020-07-14 21.06 21.06 -21.06 0 0 0 1350 22.99 3000 19.01 0 0 0
2020-07-13 21.06 21.06 -2.02 19.04 20.3 19.04 350 22.99 3000 19.01 534 10786 4
2020-07-12 21.06 21.06 -0.76 20.3 20.3 20.3 350 23.09 3395 20.3 5 102 1
2020-07-09 21.06 21.06 -21.06 0 0 0 350 23.14 400 20.3 0 0 0
2020-07-08 21.06 21.06 -21.06 0 0 0 2044 23.14 400 20.3 0 0 0
2020-07-07 21.06 21.06 -21.06 0 0 0 2044 23.15 400 20.3 0 0 0
2020-07-06 21.06 21.06 -21.06 0 0 0 0 0 400 20.3 0 0 0
2020-07-05 21.06 21.06 -21.06 0 0 0 0 0 400 20.3 0 0 0
2020-06-30 21.06 21.06 -1.75 19.31 21.5 19.31 0 0 0 0 500 10641 2
2020-06-29 23.32 21.06 -2.33 20.99 22.6 20.99 4830 24 0 0 5000 105320 10
2020-06-28 23.32 23.32 -23.32 0 0 0 5090 24 1677 22.6 0 0 0
2020-06-25 23.32 23.32 -23.32 0 0 0 260 24.8 677 22.6 0 0 0
2020-06-24 23 23.32 0.25 23.25 24.48 23.25 2000 24.5 1677 22.6 5632 131313 4
2020-06-23 22.94 23 0.06 23 23 23 2175 23.32 1327 22.6 2960 68080 1
2020-06-22 22.94 22.94 -0.34 22.6 22.6 22.6 2175 24 2327 22.6 9 203 1
2020-06-21 22.94 22.94 -0.34 22.6 22.6 22.6 1175 24 2336 22.6 184 4158 1
2020-06-18 22.92 22.94 -2.12 20.8 23.95 20.8 0 0 1000 20.86 2684 61570 8
2020-06-17 25.45 22.92 -2.45 23 23.1 21.11 3994 23.99 400 21.18 3324 76202 6
2020-06-16 25.45 25.45 -2.45 23 25.4 23 6994 25.14 0 0 599 14257 3
2020-06-15 25.45 25.45 -25.45 0 0 0 6975 24 0 0 0 0 0
2020-06-14 25.45 25.45 -25.45 0 0 0 475 24 0 0 0 0 0
2020-06-11 25.45 25.45 -25.45 0 0 0 475 24.95 0 0 0 0 0
2020-06-10 25.45 25.45 -3.7 21.75 21.75 21.11 1975 24.95 0 0 257 5526 3
2020-06-09 25.45 25.45 -2.45 23 23 21.11 475 24.95 0 0 194 4368 2
2020-06-08 24.3 25.45 -0.3 24 25.72 23.53 724 26.25 0 0 2459 62592 4
2020-06-07 24.2 24.3 1.05 25.25 25.25 23.98 3213 25.6 852 22.01 61079 1484395 18
2020-06-04 23.94 24.2 -0.04 23.9 24.24 23.9 3213 25.6 254 21.81 6481 156824 8
2020-06-03 23.94 23.94 -23.94 0 0 0 3724 24.24 170 21.61 0 0 0
2020-06-02 23.99 23.94 -0.99 23 24.4 23 6724 24.5 170 21.61 3136 75091 4
2020-05-31 23.93 23.4 -0.43 23.5 23.5 23 620 26.32 120 21.55 2100 49150 3
2020-05-17 19.09 20.87 1.9 20.99 20.99 19 0 0 830 19.33 8683 181185 13
2020-05-14 19.09 19.09 0.06 19.15 19.15 19.15 1000 20.49 630 18.61 1000 19150 1
2020-05-13 19 19.09 1.3 20.3 20.3 19 1000 20.49 1130 18.61 68500 1307632 29
2020-05-12 19 19 -19 0 0 0 1000 20.49 1130 18.61 0 0 0
2020-05-11 19 19 -19 0 0 0 1000 20.49 630 18.61 0 0 0
2020-05-10 19.86 19 -0.86 19 19.01 19 3740 20.99 630 18.61 2500 47510 4
2020-05-07 19.86 19.86 -0.86 19 19.01 19 740 20.45 50 18.1 1500 28510 2
2020-05-06 18.6 19.86 0.9 19.5 20.39 19.5 740 20.45 50 18.1 2500 49640 3
2020-05-05 18.6 18.6 -18.6 0 0 0 1000 20.39 50 18.1 0 0 0
2020-05-04 18.6 18.6 0.4 19 19 19 1000 20.39 50 18.1 1000 19000 1
2020-05-03 18.6 18.6 -18.6 0 0 0 1000 20.39 1160 18.61 0 0 0
2020-04-30 18.6 18.6 -18.6 0 0 0 1000 20.39 1110 18.05 0 0 0
2020-04-29 18.6 18.6 -18.6 0 0 0 0 0 2660 18.05 0 0 0
2020-04-28 18.6 18.6 -18.6 0 0 0 410 20.46 2660 18.05 0 0 0
2020-04-27 18.6 18.6 -18.6 0 0 0 410 20.46 2660 18.05 0 0 0
2020-04-26 18.6 18.6 -18.6 0 0 0 410 20.46 2660 18.05 0 0 0
2020-04-23 18.6 18.6 -18.6 0 0 0 1150 20.46 1110 17.6 0 0 0
2020-04-22 18.6 18.6 -18.6 0 0 0 1150 20.46 1110 17.5 0 0 0
2020-04-21 18.6 18.6 -18.6 0 0 0 1150 20.46 1110 17 0 0 0
2020-04-16 18.6 18.6 -0.1 18.5 19.01 18.5 1150 20.46 0 0 1000 18974 4
2020-04-15 18.6 18.6 0.41 19.01 19.01 19 1150 20.46 90 19 1000 19005 2
2020-04-14 18.6 18.6 0.4 19 19.7 19 1150 20.46 0 0 1320 25304 3
2020-04-13 18.6 18.6 -18.6 0 0 0 1150 20.46 0 0 0 0 0
2020-04-12 18.6 18.6 -18.6 0 0 0 1150 20.46 0 0 0 0 0
2020-04-09 18.6 18.6 -18.6 0 0 0 1150 20.46 0 0 0 0 0
2020-04-08 18.6 18.6 -18.6 0 0 0 2650 20.25 0 0 0 0 0
2020-04-07 18.6 18.6 0.4 19 19 19 1150 20.46 0 0 1000 19000 1
2020-04-06 18.6 18.6 -18.6 0 0 0 1150 20.46 0 0 0 0 0
2020-04-05 18.6 18.6 -18.6 0 0 0 1150 20.46 0 0 0 0 0
2020-04-02 18.6 18.6 -18.6 0 0 0 740 20.46 0 0 0 0 0
2020-04-01 18.6 18.6 -18.6 0 0 0 740 20.46 0 0 0 0 0
2020-03-31 18.6 18.6 1.4 20 20 20 740 20.46 0 0 900 18000 1
2020-03-30 18.6 18.6 -18.6 0 0 0 740 20.46 0 0 0 0 0
2020-03-29 18.6 18.6 1.86 20.46 20.46 20.46 0 0 0 0 100 2046 1
2020-03-26 18.6 18.6 -1.86 16.74 16.8 16.74 0 0 0 0 1240 20788 2
2020-03-25 18.6 18.6 -18.6 0 0 0 0 0 0 0 0 0 0
2020-03-24 18.6 18.6 -1.85 16.75 16.75 16.75 87 19.1 0 0 760 12730 1
2020-03-23 18.6 18.6 -18.6 0 0 0 87 19.1 0 0 0 0 0
2020-03-22 18.6 18.6 -18.6 0 0 0 0 0 0 0 0 0 0
2020-03-19 18.6 18.6 -18.6 0 0 0 0 0 0 0 0 0 0
2020-03-18 19.75 18.6 -1.45 18.3 18.9 18.3 0 0 0 0 2000 37200 4
2020-03-17 21.69 19.75 -1.94 19.75 19.75 19.75 1752 21.99 0 0 2000 39500 3
2020-03-16 21.69 21.69 -21.69 0 0 0 1342 23.33 0 0 0 0 0
2020-03-15 21.69 21.69 -21.69 0 0 0 1342 23.33 0 0 0 0 0
2020-03-11 21.69 21.69 -21.69 0 0 0 1342 23.33 500 20 0 0 0
2020-03-10 21.69 21.69 -21.69 0 0 0 1342 23.33 0 0 0 0 0
2020-03-09 21.91 21.69 -0.25 21.66 21.7 21.66 212 23.33 0 0 2560 55530 5
2020-03-08 22.61 21.91 -0.91 21.7 22 21.7 627 23.33 1060 21.7 1726 37822 3
2020-03-05 22.16 22.61 -0.16 22 23.3 22 212 23.33 60 21.66 4300 97208 7
2020-03-04 22.13 22.16 0.16 22.29 22.29 22.1 1347 22.5 1060 21.66 1500 33245 2
2020-03-03 22.13 22.13 0.37 22.5 22.5 22.5 937 23.33 1060 21.66 500 11250 1
2020-03-02 22.13 22.13 -0.47 21.66 21.66 21.66 1137 24 1060 21.66 500 10830 1
2020-03-01 22.13 22.13 -22.13 0 0 0 1137 23.33 60 21.66 0 0 0
2020-02-27 22.13 22.13 -0.47 21.66 21.67 21.66 1137 23.33 560 21.66 1000 21666 3
2020-02-26 22.13 22.13 -22.13 0 0 0 2302 23.33 1460 21.67 0 0 0
2020-02-12 24 24 -24 0 0 0 0 0 538 23 0 0 0
2020-02-11 22.5 24 1.5 24 24 24 0 0 588 23.33 1800 43200 2
2020-02-10 22.5 22.5 -22.5 0 0 0 0 0 388 22.55 0 0 0
2020-02-09 22.5 22.5 0.5 23 23 23 0 0 188 22.13 700 16100 1
2020-02-06 22.5 22.5 0.5 23 23 23 0 0 288 22.13 500 11500 1
2020-01-16 21.5 21.5 1.5 23 23 22 100 23.5 678 21.3 1260 28396 3
2020-01-15 21.5 21.5 -21.5 0 0 0 1380 22.7 678 21.3 0 0 0
2020-01-14 21.5 21.5 -21.5 0 0 0 1000 23.65 678 21.3 0 0 0
2020-01-13 21.5 21.5 -0.2 21.3 21.4 21.3 1000 23.65 78 21.3 450 9600 3
2019-12-12 21.13 21.13 -21.13 0 0 0 0 0 0 0 0 0 0
2019-12-11 22 21.13 -0.9 21.1 21.5 21.1 915 23.9 500 19.82 1450 30634 2
2019-12-10 22 22 -22 0 0 0 1415 23.87 343 21.5 0 0 0
2019-12-09 22 22 -0.67 21.33 21.33 21.33 1165 23.87 443 21.5 2 43 1
2019-12-08 24.44 22 -2.44 22 22 22 1890 23.87 0 0 1420 31240 3
2019-12-05 24.44 24.44 -24.44 0 0 0 1890 23.87 0 0 0 0 0
2019-12-04 24.44 24.44 -24.44 0 0 0 1890 23.87 0 0 0 0 0
2019-12-03 0 24.44 0 0 0 0 665 23.9 0 0 0 0 0
2019-12-02 24.44 24.44 -2.44 22 22.01 22 665 23.9 0 0 1100 24201 3
2019-12-01 24.44 24.44 -24.44 0 0 0 665 23.9 0 0 0 0 0
2019-11-28 24.44 24.44 -24.44 0 0 0 415 26.88 0 0 0 0 0
2019-11-27 24.44 24.44 -24.44 0 0 0 1115 23.9 500 22 0 0 0
2019-11-26 24.44 24.44 -24.44 0 0 0 1115 23.9 1000 22 0 0 0
2019-11-25 24.44 24.44 -2.44 22 22 22 1115 23.9 0 0 500 11000 2
2019-11-24 24.44 24.44 -0.59 23.85 23.85 23.85 700 23.9 0 0 800 19080 1
2019-11-21 24.44 24.44 -24.44 0 0 0 700 23.9 0 0 0 0 0
2019-11-20 24.44 24.44 -24.44 0 0 0 700 23.9 115 22.05 0 0 0
2019-11-19 24.44 24.44 -0.01 24.43 24.43 24.43 700 23.9 115 22.05 130 3176 1
2019-11-18 24.44 24.44 -2.31 22.13 22.5 22.13 450 25 0 0 940 21033 3
2019-11-17 24.44 24.44 -24.44 0 0 0 450 25 500 22.4 0 0 0
2019-11-14 24.44 24.44 0 24.44 24.5 24.44 1380 26.79 1100 22.4 700 17138 2
2019-11-13 24.44 24.44 -24.44 0 0 0 1380 26.79 1100 22.4 0 0 0
2019-11-12 24.44 24.44 -24.44 0 0 0 1380 26.79 1100 22.4 0 0 0
2019-11-11 24.44 24.44 -24.44 0 0 0 2380 26.79 900 22.4 0 0 0
2019-11-07 24.44 24.44 -24.44 0 0 0 1380 26.77 900 22.4 0 0 0
2019-11-06 24.44 24.44 -0.64 23.8 23.81 23.8 1380 26.77 250 22.4 1000 23805 2
2019-11-05 24.44 24.44 -24.44 0 0 0 250 26.77 250 22.4 0 0 0
2019-11-04 24.34 24.44 0.46 24.8 24.8 23.8 250 26.77 250 22.4 5100 124623 8
2019-11-03 22.25 24.34 1.95 24.2 24.45 23.99 0 0 750 22.4 1622 39477 3
2019-10-31 22.25 22.25 1.73 23.98 23.98 22.7 0 0 0 0 500 11670 2
2019-10-30 22.25 22.25 -22.25 0 0 0 372 22.7 2400 21.65 0 0 0
2019-10-29 22.25 22.25 -0.95 21.3 22.25 21.3 1502 22.7 900 20.25 915 20070 3
2019-10-28 22.25 22.25 -1.25 21 21 21 372 22.7 900 20.25 200 4200 1
2019-10-27 20.23 22.25 2.02 22.25 22.25 22.25 0 0 900 20.25 1380 30705 4
2019-10-24 20.23 20.23 -20.23 0 0 0 0 0 900 20.25 0 0 0
2019-10-23 20.23 20.23 -20.23 0 0 0 122 22.25 900 20.25 0 0 0
2019-10-22 20.23 20.23 -20.23 0 0 0 122 22.25 900 20.25 0 0 0
2019-10-21 20.23 20.23 -20.23 0 0 0 122 22.25 400 20.23 0 0 0
2019-10-20 20.23 20.23 -20.23 0 0 0 122 22.25 400 20.23 0 0 0
2019-10-17 20.23 20.23 2.02 22.25 22.25 21.99 0 0 400 20.23 800 17722 3
2019-10-16 20.23 20.23 0.01 20.24 20.24 20.24 300 21.99 400 20.23 172 3481 1
2019-10-15 20.23 20.23 0.77 21 21 21 300 21.99 400 20.23 500 10500 1
2019-10-14 20.23 20.23 -20.23 0 0 0 300 21.99 400 20.23 0 0 0
2019-10-13 20.23 20.23 -20.23 0 0 0 300 21.99 400 20.23 0 0 0
2019-10-10 20.23 20.23 -20.23 0 0 0 300 21.99 400 20.11 0 0 0
2019-10-09 20.23 20.23 -20.23 0 0 0 422 21.98 400 20.11 0 0 0
2019-10-08 20.07 20.23 0.05 20.12 20.27 20.12 422 21.98 400 20.11 2295 46416 5
2019-10-07 20.07 20.07 -0.01 20.06 20.06 20.06 300 21.99 0 0 66 1324 1
2019-10-03 20.07 20.07 -20.07 0 0 0 300 21.99 0 0 0 0 0
2019-10-02 20.07 20.07 0.93 21 21 20.98 300 21.99 108 19 1290 27083 4
2019-10-01 20.07 20.07 -20.07 0 0 0 0 0 200 19.03 0 0 0
2019-09-30 20.07 20.07 -20.07 0 0 0 0 0 0 0 0 0 0
2019-09-29 20.07 20.07 -20.07 0 0 0 0 0 315 19.55 0 0 0
2019-09-26 20.07 20.07 -20.07 0 0 0 0 0 115 19.21 0 0 0
2019-09-25 20.07 20.07 -20.07 0 0 0 0 0 115 19.21 0 0 0
2019-09-24 20.07 20.07 -0.86 19.21 19.22 19.21 0 0 115 19.21 620 11915 2
2019-09-22 20.49 20.07 0.01 20.5 20.5 19.5 136 22.5 485 19.5 5309 106561 9
2019-09-18 21.52 21.52 -21.52 0 0 0 740 22.5 500 20.11 0 0 0
2019-09-17 21.52 21.52 -1.31 20.21 20.25 20.21 740 22.5 0 0 750 15178 2
2019-09-15 21.52 21.52 -21.52 0 0 0 740 22.5 250 20.21 0 0 0
2019-09-12 21.52 21.52 -21.52 0 0 0 490 22.5 250 20.21 0 0 0
2019-09-11 21.52 21.52 -0.22 21.3 21.31 21.3 490 22.5 350 21.35 770 16406 2
2019-09-10 21.52 21.52 -21.52 0 0 0 490 22.5 250 20.21 0 0 0
2019-09-09 21.52 21.52 1.47 22.99 22.99 21.99 104 22.99 250 20.21 800 18019 4
2019-09-08 21.52 21.52 -0.02 21.5 21.5 21.5 904 21.99 250 20.21 980 21070 1
2019-09-05 21.52 21.52 -21.52 0 0 0 904 21.99 250 20.21 0 0 0
2019-08-25 20.17 20.13 -0.04 20.13 20.13 20.13 112 21.99 350 20.1 3750 75488 1
2019-08-22 20.17 20.17 -20.17 0 0 0 0 0 350 20.1 0 0 0
2019-08-21 20.17 20.17 0.03 20.2 20.2 20.2 100 21.89 350 20.1 200 4040 1
2019-08-20 20.17 20.17 -20.17 0 0 0 100 21.89 350 20.1 0 0 0
2019-08-19 20.17 20.17 0 20.17 20.17 20.17 100 21.89 350 20.1 357 7201 1
2019-08-18 20.17 20.17 0.82 20.99 20.99 20.99 0 0 100 19.06 525 11020 1
2019-08-15 20.17 20.17 -20.17 0 0 0 750 20.99 100 19.06 0 0 0
2019-08-15 20.17 20.17 -20.17 0 0 0 750 20.99 100 19.06 0 0 0
2019-08-15 20.17 20.17 -20.17 0 0 0 750 20.99 100 19.06 0 0 0
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-08 20.17 20.17 0.82 20.99 20.99 20.99 750 20.99 100 19.06 250 5248 1
2019-08-07 20.17 20.17 -20.17 0 0 0 0 0 700 20.35 0 0 0
2019-08-06 20.17 20.17 -20.17 0 0 0 0 0 1700 20.7 0 0 0
2019-08-05 20.03 20.17 0.97 21 21 20.01 136 22 700 20 1926 38844 7
2019-08-04 20.03 20.03 -20.03 0 0 0 136 22 500 20.05 0 0 0
2019-08-01 20.03 20.03 -20.03 0 0 0 0 0 400 20.02 0 0 0
2019-08-01 20.03 20.03 -20.03 0 0 0 0 0 400 20.02 0 0 0
2019-08-01 20.03 20.03 -20.03 0 0 0 0 0 400 20.02 0 0 0
2019-07-25 21.01 21.05 0.04 21.05 21.05 21.05 500 22.99 750 21 1587 33406 3
2019-07-24 21.01 21.01 -0.01 21 21 21 600 22.99 550 20.33 200 4200 1
2019-07-22 21.01 21.01 -21.01 0 0 0 600 22.99 550 20.33 0 0 0
2019-07-21 21.01 21.01 -21.01 0 0 0 600 22.99 550 20.33 0 0 0
2019-07-18 21.01 21.01 -21.01 0 0 0 600 22.99 450 20.01 0 0 0
2019-07-18 21.01 21.01 -21.01 0 0 0 600 22.99 450 20.01 0 0 0
2019-07-18 21.01 21.01 -21.01 0 0 0 600 22.99 450 20.01 0 0 0
2019-06-27 19.06 19.06 -19.06 0 0 0 0 0 4850 20.96 0 0 0
2019-06-27 19.06 19.06 -19.06 0 0 0 0 0 4850 20.96 0 0 0
2019-06-24 19.06 19.06 -19.06 0 0 0 0 0 5098 20.96 0 0 0
2019-06-23 19.06 19.06 -19.06 0 0 0 0 0 4848 20.96 0 0 0
2019-06-20 19.06 19.06 -19.06 0 0 0 0 0 4648 20.96 0 0 0
2019-06-20 19.06 19.06 -19.06 0 0 0 0 0 4648 20.96 0 0 0
2019-06-20 19.06 19.06 -19.06 0 0 0 0 0 4648 20.96 0 0 0
2019-06-13 19.06 19.06 -19.06 0 0 0 0 0 1900 19.41 0 0 0
2019-06-12 19.06 19.06 -19.06 0 0 0 0 0 1900 19.41 0 0 0
2019-06-11 19.06 19.06 -19.06 0 0 0 0 0 1800 19.35 0 0 0
2019-06-10 19.06 19.06 -19.06 0 0 0 0 0 1800 19.35 0 0 0
2019-06-09 19.06 19.06 -19.06 0 0 0 0 0 1800 19.31 0 0 0
2019-06-03 19.06 19.06 1.89 20.95 20.95 20.95 0 0 1300 19.05 200 4190 1
2019-06-02 19.06 19.06 -19.06 0 0 0 0 0 2800 19.07 0 0 0
2019-05-30 19.06 19.06 -19.06 0 0 0 0 0 1300 19.01 0 0 0
2019-05-23 19.02 20.92 1.9 20.92 20.92 20.91 0 0 2000 18.26 4455 93195 10
2019-05-22 19.02 19.02 -19.02 0 0 0 0 0 2000 18.26 0 0 0
2019-05-21 19.31 19.02 -0.31 19 19.08 19 0 0 2500 18.51 11650 221539 16
2019-05-20 19.67 19.31 -0.37 19.3 19.35 19.3 0 0 1180 19.36 4750 91721 5
2019-05-19 21.66 19.67 -2.06 19.6 19.75 19.6 0 0 0 0 2505 49265 8
2019-05-16 24.06 21.66 -2.4 21.66 22 21.66 500 25 0 0 11027 238857 24
2019-05-15 24.06 24.06 -2.4 21.66 21.72 21.66 1300 25 0 0 1220 26491 2
2019-05-14 24.06 24.06 -2.36 21.7 21.71 21.66 1300 25 1100 21.72 1124 24379 4
2019-05-13 24.06 24.06 -24.06 0 0 0 800 26 200 21.71 0 0 0
2019-05-12 24.06 24.06 -24.06 0 0 0 0 0 200 21.66 0 0 0
2019-05-09 24.06 24.06 -24.06 0 0 0 0 0 700 22.01 0 0 0
2019-05-06 24.06 24.06 -24.06 0 0 0 0 0 1890 23 0 0 0
2019-05-05 24.06 24.06 -24.06 0 0 0 0 0 1890 23 0 0 0
2019-05-02 24.06 24.06 -24.06 0 0 0 0 0 1390 22.02 0 0 0
2019-04-30 24.06 24.06 -24.06 0 0 0 0 0 600 22 0 0 0
2019-04-24 24.02 24.06 -0.02 24 24.12 24 0 0 4 23.1 2994 72026 7
2019-04-23 24 24.02 0.09 24.09 24.09 24 1000 26.35 344 24 1723 41384 7
2019-04-22 24.15 24 -0.15 24 24 24 1000 24.95 1344 24 2800 67200 10
2019-04-21 24.15 24.15 -24.15 0 0 0 1500 24 4 23.1 0 0 0
2019-04-18 24.15 24.15 -24.15 0 0 0 500 24 4 23.1 0 0 0
2019-04-17 24.15 24.15 -24.15 0 0 0 1000 26.45 504 23.1 0 0 0
2019-04-16 24.15 24.15 -1.05 23.1 23.51 23.1 0 0 504 23.1 800 18742 3
2019-04-15 24.05 24.15 0.2 24.25 24.25 23.1 600 26.45 654 23.1 4176 100863 7
2019-04-14 24.05 24.05 -24.05 0 0 0 0 0 720 23.1 0 0 0
2019-04-11 24.05 24.05 -0.95 23.1 23.1 23.1 0 0 0 0 500 11550 1
2019-04-10 24.05 24.05 -0.53 23.52 23.52 23.52 1000 26.4 500 23.1 100 2352 1
2019-04-03 22.75 22.25 -1.65 21.1 22.51 20.48 0 0 500 20.49 18460 410817 38
2019-04-02 25 22.75 -2.5 22.5 23.12 22.5 1000 26.5 0 0 17701 402673 51
2019-04-01 25 25 -1.9 23.1 24 23.1 1000 26.5 114 23.1 900 21174 5
2019-03-27 25 25 -1 24 24.01 24 1180 26.5 500 22.54 400 9603 2
2019-03-26 25 25 -2.49 22.51 24 22.51 2463 26.5 500 22.54 331 7823 2
2019-03-25 25 25 -25 0 0 0 2463 26.5 0 0 0 0 0
2019-03-24 25 25 0 25 25.5 25 2283 26.5 0 0 600 15050 3
2019-03-21 25 25 0 25 25 25 2283 26.5 0 0 500 12500 1
2019-03-20 25 25 0 25 25 25 2283 26.5 0 0 1500 37500 5
2019-03-19 25 25 0 25 25 25 2283 27 0 0 3000 75000 6
2019-03-14 26.89 26.01 -0.89 26 26.12 26 61 28.5 0 0 9911 257750 29
2019-03-11 26.89 26.89 -26.89 0 0 0 61 28.5 1000 26.01 0 0 0
2019-03-10 26.89 26.89 -26.89 0 0 0 61 28.5 1000 24.6 0 0 0
2019-02-27 26.52 26.52 -26.52 0 0 0 2253 28.5 1170 26.15 0 0 0
2019-02-25 26.52 26.52 0.03 26.55 26.55 26.55 465 28.61 783 26.95 200 5310 1
2019-02-21 26.52 26.52 -26.52 0 0 0 2000 28.3 983 26.4 0 0 0
2019-02-17 26.01 26.01 -26.01 0 0 0 2000 28.3 2000 26.5 0 0 0
2019-02-14 26.01 26.01 -26.01 0 0 0 2000 28.3 2000 26.5 0 0 0
2019-01-10 26.1 26.01 -0.09 26.01 26.03 26 150 27.6 1500 25 3000 78035 6
2018-12-30 26 26 0.01 26.01 26.01 26.01 4570 27.7 5888 26.05 85 2211 1
2018-12-27 26 26 -26 0 0 0 700 27.98 3888 26 0 0 0
2018-12-26 26 26 0.02 26.02 26.02 26.02 5395 27.98 5888 26 900 23418 3
2018-12-25 26 26 0.01 26.01 26.01 26.01 5889 27.98 5888 26 950 24710 2
2018-12-24 26 26 0 26 26.01 26 4389 27.98 3888 26 1612 41917 2
2018-11-14 28.76 28.76 -2.26 26.5 26.5 26.5 3770 29 1000 26 100 2650 1
2018-11-13 28.76 28.76 -28.76 0 0 0 2451 29 1000 26 0 0 0
2018-11-12 28.3 28.76 0.25 28.55 29 28 2876 29.4 2000 26 3536 101681 9
2018-11-11 27 28.3 1.27 28.27 29.7 28.1 2821 29.49 2000 26 10735 303833 17
2018-11-01 25.42 27 1.58 27 27 27 0 0 0 0 1915 51705 8
2018-10-31 25.42 25.42 -25.42 0 0 0 1150 27 0 0 0 0 0
2018-10-30 25.42 25.42 1.58 27 27 26.99 2150 27 0 0 250 6749 3
2018-10-29 25 25.42 0.5 25.5 25.5 25 1280 27 0 0 5852 148779 6
2018-10-28 25 25 -25 0 0 0 3532 25.49 0 0 0 0 0
2018-10-25 25 25 -25 0 0 0 3532 25.49 0 0 0 0 0
2018-10-24 25 25 -25 0 0 0 4332 25.49 0 0 0 0 0
2018-10-23 25 25 -25 0 0 0 4332 25.49 0 0 0 0 0
2018-10-22 25.26 25 -0.26 25 25 25 4332 25.49 0 0 2600 65000 4
2018-10-21 25.26 25.26 -25.26 0 0 0 4332 25.49 0 0 0 0 0
2018-10-18 25.26 25.26 -25.26 0 0 0 3852 25.49 0 0 0 0 0
2018-10-17 25.26 25.26 -1.21 24.05 24.05 24.05 3852 25.49 0 0 605 14550 1
2018-10-16 25.26 25.26 -0.26 25 25 25 3532 25.49 0 0 400 10000 1
2018-10-15 25.26 25.26 -25.26 0 0 0 3532 25.49 0 0 0 0 0
2018-10-14 25.26 25.26 -25.26 0 0 0 2782 25.5 0 0 0 0 0
2018-10-11 25.26 25.26 -25.26 0 0 0 2782 25.5 0 0 0 0 0
2018-10-10 25.26 25.26 -25.26 0 0 0 2782 25.5 0 0 0 0 0
2018-10-09 25.26 25.26 -0.26 25 25 25 3582 25.5 0 0 600 15000 2
2018-10-08 25.26 25.26 -25.26 0 0 0 3582 25.5 0 0 0 0 0
2018-10-02 25 25.26 0.3 25.3 25.3 24.7 3582 25.5 0 0 2444 61735 4
2018-10-01 25.3 25 -0.3 25 25 25 4582 25.5 0 0 5200 130000 3
2018-09-30 25.3 25.3 -25.3 0 0 0 4582 25.5 0 0 0 0 0
2018-09-13 27 27 -27 0 0 0 4709 27 0 0 0 0 0
2018-09-12 27 27 0 27 27 27 3025 28.45 0 0 500 13500 1
2018-09-10 27 27 -27 0 0 0 3025 28.45 500 25 0 0 0
2018-09-09 27 27 -27 0 0 0 3025 28.45 0 0 0 0 0
2018-09-06 27 27 -27 0 0 0 2025 28.45 0 0 0 0 0
2018-09-05 27 27 0.25 27.25 27.25 27.25 480 29 0 0 530 14443 1
2018-09-04 27 27 -27 0 0 0 2025 28.45 0 0 0 0 0
2018-09-03 27 27 0 27 27 27 2025 28.45 0 0 670 18090 3
2018-09-02 27 27 0 27 27 27 2025 28.45 0 0 470 12690 1
2018-08-30 27 27 -27 0 0 0 2025 28.45 0 0 0 0 0
2018-08-29 27 27 -0.9 26.1 26.1 26.1 3399 28 650 26 10 261 1
2018-08-28 27 27 1 28 28 27 3399 28 650 26 987 26676 4
2018-08-27 27 27 -27 0 0 0 3426 28 150 26 0 0 0
2018-08-26 27 27 -27 0 0 0 681 28.7 150 26 0 0 0
2018-08-19 27 27 0 27 27 27 681 28.7 150 26 1500 40500 2
2018-08-15 27 27 0 27 27 27 1181 28.7 150 26 1000 27000 1
2018-08-12 27 28.11 1.75 28.75 28.75 28 1051 29 650 27 2416 67924 5
2018-08-02 27 27 0 27 27 27 551 29 150 26 2000 54000 2
2018-08-01 27 27 -27 0 0 0 801 28 150 26 0 0 0
2018-07-31 27 27 -1.4 25.6 25.6 25.6 730 28 0 0 2 51 1
2018-07-30 26.92 27 0.08 27 27 26.99 730 28 0 0 8000 215997 17
2018-07-29 26.92 26.92 0.08 27 27 26.99 1980 27.89 0 0 1100 29695 2
2018-07-24 25.96 25.96 0.04 26 26 25.9 480 28 0 0 756 19654 2
2018-07-15 25.96 25.96 -25.96 0 0 0 480 28 500 24.01 0 0 0
2018-07-12 25.96 25.96 -25.96 0 0 0 480 28 0 0 0 0 0
2018-07-09 25.96 25.96 -25.96 0 0 0 480 28 250 25 0 0 0
2018-07-08 25.96 25.96 -0.96 25 25 25 480 28 250 25 90 2250 1
2018-07-05 25.96 25.96 -25.96 0 0 0 480 28 340 25 0 0 0
2018-07-03 25.96 25.96 -25.96 0 0 0 480 28 340 25 0 0 0
2018-07-02 25.96 25.96 -25.96 0 0 0 480 28 340 25 0 0 0
2018-06-28 25.96 25.96 0.04 26 26 26 480 28 0 0 500 13000 1
2018-06-27 25.96 25.96 -25.96 0 0 0 980 26.89 0 0 0 0 0
2018-06-26 26.52 25.96 -0.52 26 26 25.02 1222 26.89 0 0 2293 59517 3
2018-06-25 26.52 26.52 -26.52 0 0 0 1222 26.89 0 0 0 0 0
2018-06-21 26.52 26.52 0 26.52 26.52 26.52 980 26.89 500 25.03 4000 106080 1
2018-06-20 26.52 26.52 -1.51 25.01 25.01 25.01 980 26.89 0 0 270 6753 1
2018-06-19 26.52 26.52 0 26.52 26.52 26.52 980 26.89 0 0 1000 26520 1
2018-06-14 26.52 26.52 -26.52 0 0 0 1222 26.89 0 0 0 0 0
2018-06-13 26.52 26.52 -26.52 0 0 0 1222 26.89 500 25 0 0 0
2018-05-31 26.33 26.52 0.17 26.5 26.55 26.5 480 28 0 0 1500 39775 4
2018-05-30 26 26.33 1.07 27.07 27.07 26.15 798 27.99 827 26.06 2500 65835 7
2018-05-29 26 26 0.15 26.15 26.15 26.15 798 27.99 1127 26.15 100 2615 1
2018-05-28 26 26 0.1 26.1 26.1 26.1 798 27.99 1227 26.06 240 6264 3
2018-05-23 26.98 26.98 -1.33 25.65 25.65 25.65 1146 27.98 1577 25.85 350 8978 1
2018-05-22 26.98 26.98 -1.83 25.15 25.16 25.15 1146 27.98 1077 25.16 650 16349 2
2018-05-21 26.98 26.98 -26.98 0 0 0 1146 27.98 500 25.15 0 0 0
2018-05-20 26.98 26.98 -26.98 0 0 0 1146 27.98 500 25.15 0 0 0
2018-05-17 26.98 26.98 -26.98 0 0 0 896 27.99 472 26.01 0 0 0
2018-05-16 26.98 26.98 0.02 27 27 27 708 28.6 800 25.11 500 13500 1
2018-05-15 26.98 26.98 -26.98 0 0 0 660 28.6 0 0 0 0 0
2018-05-14 26.98 26.98 0.02 27 27.05 27 1123 28.6 0 0 475 12840 4
2018-05-13 27 26.98 0 27 27 26.26 660 28.6 466 26.26 6330 170776 14
2018-04-30 28.45 27.83 -0.65 27.8 27.87 27.8 1642 29.48 900 25.66 1645 45778 3
2018-04-29 28.45 28.45 -1.05 27.4 27.4 27.4 1293 29.5 1210 27.4 1000 27400 3
2018-04-26 27.53 28.45 0.96 28.49 28.49 27.35 551 29.5 830 27.4 1940 55202 4
2018-03-18 28.34 27.51 -0.84 27.5 29.5 27.5 2515 29.6 1546 27.46 3680 101255 11
2018-03-15 28.34 28.34 -0.77 27.57 27.57 27.57 1610 29.6 1500 27.51 77 2123 1
2018-03-14 28.34 28.34 -0.34 28 28.2 28 1110 29.6 2000 27.51 1000 28097 4
2018-03-13 28.1 28.34 0.08 28.18 29 28.15 1110 29.6 1760 28.18 1432 40586 6
2018-03-12 27.42 28.1 0.68 28.1 28.1 28.1 500 29.65 1500 26.75 1181 33186 3
2018-03-11 27 27.42 1 28 28 27.2 732 29.55 1500 26.6 1630 44700 6
2018-03-08 27 27 -27 0 0 0 0 0 0 0 0 0 0
2018-03-07 28 27 -1 27 27.01 27 2045 29.9 800 26.01 2000 54002 6
2018-03-06 28 28 -28 0 0 0 1545 29.9 1830 27 0 0 0
2018-03-05 28 28 -1 27 27 27 0 0 530 27 170 4590 1
2018-03-04 28 28 0 28 28 28 2800 29.8 1952 27 650 18200 1
2018-03-01 28 28 -28 0 0 0 500 29.9 952 26.52 0 0 0
2018-02-28 27.96 28 0.04 28 28.01 28 2500 29.6 7800 26.5 2230 62451 5
2018-02-27 27.96 27.96 -27.96 0 0 0 5385 28.98 9194 27.31 0 0 0
2018-02-26 29 27.96 -1.7 27.3 28 27.3 2500 29.6 1056 27.3 2064 57703 7
2018-02-25 28.59 29 0.41 29 29 28.99 500 29.9 1120 28 5800 168199 8
2018-02-22 28.59 28.59 -28.59 0 0 0 500 29.9 120 27.3 0 0 0
2018-02-21 28.5 28.59 0 28.5 29.98 28.5 500 29.9 4120 27.3 1783 50974 5
2018-02-20 28.02 28.5 0.48 28.5 28.5 28.5 1233 29.99 4820 28.51 2466 70281 6
2018-02-19 28.02 28.02 0 28.02 29 28.02 733 30 4120 27.3 296 8357 2
2018-02-18 29 28.02 -0.98 28.02 28.05 28.02 2100 31.71 4120 27.3 14500 406313 7
2018-02-15 28.94 29 0.06 29 29 29 2100 31.71 4120 27.3 2000 58000 1
2018-02-14 28.94 28.94 -28.94 0 0 0 0 0 4120 27.3 0 0 0
2018-02-13 27.15 28.94 1.85 29 29 28.88 0 0 4320 27.3 2000 57883 7
2018-02-12 27.15 27.15 1.74 28.89 28.89 28.89 2500 28.99 4640 27.3 180 5200 1
2018-02-11 27.15 27.15 -27.15 0 0 0 2500 28.99 4640 27.3 0 0 0
2018-02-08 27.15 27.15 -27.15 0 0 0 2000 29.75 4520 27.11 0 0 0
2018-02-07 28.63 27.15 -1.53 27.1 28.33 27.03 1205 30.97 2000 26.3 10635 288695 22
2018-02-06 29.65 28.63 -1.55 28.1 29 28.1 2865 32 2000 27.03 8000 229035 8
2018-02-05 29.65 29.65 -29.65 0 0 0 2865 32 5000 28.7 0 0 0
2018-02-04 29.65 29.65 -29.65 0 0 0 2865 32 5000 28.7 0 0 0
2018-02-01 29.53 29.65 -0.07 29.46 30 29.46 2765 32 2150 29.11 14204 421176 13
2018-01-31 30.77 29.53 -0.77 30 30 29.5 4765 32 3116 29.35 3223 95172 9
2018-01-30 31.29 30.77 -1.29 30 31 29.3 7078 32 3066 29.35 1071 32950 5
2018-01-29 31.29 31.29 -31.29 0 0 0 7128 32 3100 29.3 0 0 0
2018-01-28 31.29 31.29 -1.74 29.55 29.55 29.55 7128 32 2110 28.51 656 19385 2
2018-01-24 31.29 31.29 -31.29 0 0 0 6978 32 2260 29.5 0 0 0
2018-01-23 31.29 31.29 0.61 31.9 31.9 30 5623 32 150 29.5 1550 48503 5
2018-01-22 31.29 31.29 -31.29 0 0 0 5523 32.32 250 30.5 0 0 0
2018-01-21 31.74 31.29 -0.74 31 32 31 5023 32.85 250 30.4 1425 44594 5
2018-01-18 31 31.74 0 31 32 31 5023 32.85 1270 30.01 2732 86713 8
2018-01-17 31 31 -31 0 0 0 4422 31 1270 30.01 0 0 0
2018-01-16 31 31 -1.49 29.51 30.5 29.51 4922 31 1270 30.01 150 4476 2
2018-01-15 31 31 -31 0 0 0 4922 31 1270 29.5 0 0 0
2018-01-14 31 31 -31 0 0 0 4922 31.15 1270 30 0 0 0
2018-01-11 31 31 -1.49 29.51 29.51 29.51 4777 31.15 1270 29.71 118 3482 1
2018-01-10 30.76 31 0.24 31 31 31 6241 31.25 220 29.35 980 30380 3
2018-01-09 30.76 30.76 -30.76 0 0 0 6241 31.25 120 29.35 0 0 0
2018-01-08 30.91 30.76 -0.16 30.75 30.8 30.7 6241 31.25 120 29.35 9680 297731 16
2018-01-04 31 30.91 0 31 31 30 6241 31.25 120 29.35 6250 193161 8
2018-01-03 30.27 31 0.73 31 31 30.99 6356 30.99 600 30.1 5500 170495 5
2018-01-02 29.87 30.27 1.13 31 31 28 4735 31.4 500 28 8254 249828 20
2017-12-31 28.87 29.87 -0.37 28.5 31.5 28.5 605 31.75 2250 26.04 1200 35850 6
2017-12-28 28.87 28.87 -28.87 0 0 0 1105 31 0 0 0 0 0
2017-12-27 29.58 28.87 -0.83 28.75 29.01 28.72 4765 30 1500 28.6 420 12126 4
2017-12-26 30 29.58 0 30 30 29 3282 30.99 2259 28.6 1900 56204 5
2017-12-25 30.68 30 -0.68 30 30 30 465 31.98 2259 28.6 600 18000 2
2017-12-19 29.16 30.68 2.15 31.31 31.7 29 4380 31.48 2803 28.35 9250 283808 20
2017-12-18 28.92 29.16 0.56 29.48 29.5 29 4300 30.89 1348 28.06 8250 240549 14
2017-12-17 27.5 28.92 1.5 29 29 27.8 3000 29.5 1170 27.55 6189 178981 18
2017-12-14 27.03 27.5 0.97 28 29 27.01 1528 29 0 0 17985 494557 28
2017-12-13 27.04 27.03 0.56 27.6 28.8 27 1200 28.39 1000 25 8148 220257 26
2017-12-12 27.32 27.04 -0.31 27.01 27.5 27 200 29 264 27 8420 227666 14
2017-12-11 27.06 27.32 -0.04 27.02 27.51 27.02 0 0 1764 27.02 8000 218576 19
2017-12-10 27.01 27.06 0 27.01 27.25 27.01 0 0 2075 27 4980 134744 11
2017-12-07 27.58 27.01 -0.57 27.01 27.1 27 0 0 1825 27 10700 289037 18
2017-12-06 28.7 27.58 -1.59 27.11 28.01 27.11 0 0 3000 27.02 16485 454704 25
2017-12-05 29.96 28.7 -0.96 29 29.01 28.29 0 0 1200 28.01 11396 327098 32
2017-12-04 30.87 29.96 -1.87 29 32.1 29 3105 32.99 1000 28.29 16380 490746 34
2017-12-03 32.15 30.87 -2.08 30.07 32.5 30.07 4755 32.49 42 30.07 13583 419291 36
2017-11-29 31.92 32.15 -0.11 31.81 33.7 31.81 2740 33 3407 31.92 1193 38355 11
2017-11-27 31.93 32.29 0.27 32.2 33 30 2473 33.99 3630 30.1 5255 169695 25
2017-11-26 32.92 31.93 -0.92 32 32.81 29.65 3414 32.84 5000 29.91 7283 232525 26
2017-11-23 32.92 32.92 -32.92 0 0 0 580 32.99 0 0 0 0 0
2017-11-22 32.82 32.92 0.18 33 33 32.31 580 33 0 0 3799 125077 15
2017-11-21 32.97 32.82 -0.27 32.7 32.9 32.32 1000 36 199 32.31 3750 123080 8
2017-11-20 33.11 32.97 -0.8 32.31 33.38 32.31 300 34.9 199 32.31 17879 589552 30
2017-11-19 35.34 33.11 -2.34 33 33.55 33 868 34.9 0 0 18419 609918 41
2017-11-16 34.39 35.34 0.02 34.41 36.65 34.39 263 36.65 650 31.01 36515 1290611 73
2017-11-15 31.27 34.39 3.12 34.39 34.39 34.39 0 0 9280 34.39 350 12037 1
2017-11-14 28.43 31.27 2.84 31.27 32.51 31.27 0 0 19260 31.27 5540 179578 6
2017-11-13 28.43 29.56 0.07 28.5 30.98 28.5 1000 31 135 26.3 7350 217263 20
2017-11-12 28.72 28.43 -1.47 27.25 30.46 27.25 1200 30 135 26.3 12550 356834 22
2017-11-09 27.93 28.72 -0.33 27.6 28.99 27.6 251 28.99 335 26.3 1284 36871 6
2017-11-08 27.4 27.93 -0.1 27.3 28.28 27.3 1200 28.99 3300 27.15 3657 102156 12
2017-11-07 26.7 27.4 0.33 27.03 28.15 27.01 2115 28.15 2800 26.25 1345 36857 8
2017-11-06 27.31 26.7 -0.45 26.86 29 26.5 1125 29.99 600 26.01 5311 141794 10
2017-11-05 28.1 27.31 -0.1 28 28.2 26 200 29.99 600 26.01 4000 109257 8
2017-11-02 26.94 28.1 0.21 27.15 29.63 26.25 1500 29 200 25.1 23599 663194 40
2017-11-01 26.2 26.94 -0.2 26 28.82 26 2000 28 1500 24.1 22082 594905 27
2017-10-31 25.47 26.2 0.53 26 26.44 26 986 26 1500 24.1 900 23576 4
2017-10-30 24.3 25.47 1.19 25.49 25.49 25.45 100 26.44 2300 24.1 600 15280 4
2017-10-29 24.76 24.3 -0.41 24.35 24.35 24.25 500 25.46 1500 24.1 4000 97200 16
2017-10-26 24.81 24.76 0.09 24.9 24.9 24.25 300 25.49 500 24.01 1950 48292 4
2017-10-25 24 24.81 1 25 25 24.02 0 0 500 24.01 1450 35969 4
2017-10-24 24.08 24 -0.08 24 24 24 600 24.99 700 23.91 500 12000 2
2017-10-23 24.76 24.08 -0.76 24 24.26 24 100 26.44 500 23.1 1601 38548 5
2017-10-22 24.76 24.76 -0.5 24.26 24.26 24.26 0 0 1598 24.26 202 4901 2
2017-10-19 24.46 24.76 0.34 24.8 25 24.01 500 25.49 500 23.1 5154 127637 13
2017-10-18 24.46 24.46 0.14 24.6 24.6 24.6 500 25.49 1500 24.01 400 9840 1
2017-10-17 25.16 24.46 -0.17 24.99 24.99 24.15 550 26.99 1500 23.9 1350 33025 5
2017-10-16 25.16 25.16 -1.01 24.15 24.15 24.15 550 26.99 2288 24.15 2 48 1
2017-10-15 25.16 25.16 -1.01 24.15 24.15 24.15 50 27.64 2290 24.15 10 241 2
2017-10-12 25.16 25.16 -1.01 24.15 24.15 24.15 50 27.64 800 24.1 354 8549 1
2017-10-11 23.91 25.16 1.74 25.65 25.65 24.1 0 0 2400 24.1 2355 59246 4
2017-10-10 25.14 23.91 -1.14 24 24.01 22.9 200 25.65 1950 24.1 548 13100 3
2017-10-09 24.11 25.14 0.89 25 25.5 25 200 26.5 150 22 3500 88000 4
2017-10-02 23 23 -23 0 0 0 1600 23.99 0 0 0 0 0
2017-10-01 22.41 23 0.59 23 23 22.99 1000 24 0 0 1720 39558 4
2017-09-27 23 23 -0.75 22.25 22.25 22 1600 23.25 0 0 300 6650 2
2017-09-26 22.01 23 0.99 23 23 23 1000 24 0 0 1000 23000 1
2017-09-25 22.01 22.01 -22.01 0 0 0 1000 24 0 0 0 0 0
2017-09-24 22.01 22.01 0 22.01 22.01 22.01 1000 24 0 0 164 3610 1
2017-09-20 23.03 22.01 -1.02 22.01 22.02 22 1001 24 0 0 1530 33671 4
2017-09-19 23.03 23.03 -23.03 0 0 0 1201 24 0 0 0 0 0
2017-09-18 23.03 23.03 -1.42 21.61 21.61 21.61 1001 24 2000 21.6 120 2593 1
2017-09-17 23.03 23.03 -23.03 0 0 0 3001 24 3000 21.5 0 0 0
2017-09-14 23.03 23.03 -23.03 0 0 0 1 24.28 3000 22.5 0 0 0
2017-09-13 23.03 23.03 -0.83 22.2 22.2 22.2 1 24.28 2000 22 270 5994 1
2017-09-12 23.75 23.03 -0.75 23 23.11 23 201 24.4 2000 21.5 829 19089 4
2017-09-11 23.17 23.75 0.63 23.8 23.8 23.6 0 0 0 0 856 20333 2
2017-09-10 22.9 23.17 0.11 23.01 23.5 23 0 0 200 20.65 6000 139010 9
2017-09-07 22.69 22.9 0.8 23.49 23.49 22.25 0 0 200 20.65 1200 27475 3
2017-09-06 22.69 22.69 -22.69 0 0 0 0 0 200 20.45 0 0 0
2017-09-05 22.69 22.69 -22.69 0 0 0 0 0 200 20.45 0 0 0
2017-08-30 22.69 22.69 -2.26 20.43 20.44 20.43 85 24.89 0 0 275 5619 3
2017-08-29 22.69 22.69 -22.69 0 0 0 2093 22 0 0 0 0 0
2017-08-28 22.69 22.69 -2.26 20.43 20.43 20.43 3093 22 0 0 25 510 4
2017-08-27 22.69 22.69 -2.26 20.43 20.6 20.43 3118 22 0 0 400 8198 2
2017-08-24 22.69 22.69 -22.69 0 0 0 3118 22 0 0 0 0 0
2017-08-22 22.69 22.69 -0.69 22 22 22 3118 22 0 0 400 8800 1
2017-08-21 22.69 22.69 -2.24 20.45 20.45 20.45 1318 22.7 0 0 165 3374 1
2017-08-20 22.69 22.69 -22.69 0 0 0 1118 22.7 0 0 0 0 0
2017-08-17 22.69 22.69 -0.19 22.5 22.5 22.5 1118 22.7 0 0 100 2250 1
2017-08-16 22.69 22.69 -2.16 20.53 20.53 20.53 1118 22.7 0 0 10 205 1
2017-08-13 22.69 22.69 -0.34 22.35 22.35 22.35 1118 22.7 0 0 350 7823 1
2017-08-10 22.69 22.69 -22.69 0 0 0 1118 22.7 0 0 0 0 0
2017-08-09 23.37 22.69 -0.87 22.5 23.5 22.5 118 23.89 0 0 2600 58997 5
2017-08-08 23.01 23.37 0.49 23.5 23.5 23.09 118 23.9 0 0 1475 34469 3
2017-08-07 23.95 23.01 -0.94 23.01 23.01 23 1593 23.15 1000 22.01 1500 34510 3
2017-08-06 23.95 23.95 -23.95 0 0 0 7793 24.25 2875 22.5 0 0 0
2017-08-03 23.95 23.95 -23.95 0 0 0 2160 24.99 0 0 0 0 0
2017-08-02 23.95 23.95 -0.15 23.8 23.8 21.65 2068 23.8 497 21.65 55 1229 3
2017-07-27 22 22.03 0.5 22.5 22.5 20.5 0 0 200 20.65 4232 93232 7
2017-07-26 21.67 22 0.33 22 23.5 22 332 23.5 0 0 2303 50671 3
2017-07-25 21.67 21.67 -1.27 20.4 20.4 20.4 335 23.5 0 0 80 1632 1
2017-07-24 19.9 21.67 1.99 21.89 21.89 20.14 0 0 600 20.1 1790 38798 8
2017-07-17 20.4 20.81 0.59 20.99 20.99 20.75 524 20.99 0 0 650 13529 2
2017-07-16 20.4 20.4 -20.4 0 0 0 199 21 300 20 0 0 0
2017-07-12 19.75 19.75 -19.75 0 0 0 599 20.25 2800 19.22 0 0 0
2017-07-11 19.69 19.75 0.03 19.72 20 19.7 399 20.25 2550 18.39 3030 59834 9
2017-07-10 19.71 19.69 0.29 20 20 19.25 399 20.25 2550 18.37 2451 48270 5
2017-07-09 19.71 19.71 -19.71 0 0 0 0 0 801 19.5 0 0 0
2017-07-02 19 19 0 19 19.5 19 1936 19.99 1721 19 255 4858 4
2017-06-28 18.18 19 1.42 19.6 19.6 18.99 236 19.97 2800 18.25 1196 22724 8
2017-06-22 18.18 18.18 0.82 19 19 19 758 19 3525 18.25 339 6441 4
2017-06-21 18.18 18.18 0.82 19 19 19 1086 18.96 3225 18.22 39 741 2
2017-06-20 18.18 18.18 0.02 18.2 19.05 18.2 950 19 1300 18.2 350 6393 3
2017-06-19 18.18 18.18 0.76 18.94 18.94 18.94 900 18.92 1175 18.25 25 474 1
2017-06-18 19 18.18 -0.88 18.12 19 18.08 2429 19.22 200 17.5 4354 79169 13
2017-06-15 18.91 19 0.09 19 19 19 929 19.38 1200 18.11 550 10450 2
2017-06-14 18.91 18.91 -18.91 0 0 0 2629 19.36 6200 18.11 0 0 0
2017-06-13 18.91 18.91 -18.91 0 0 0 2429 19.2 6200 18.11 0 0 0
2017-06-12 18.51 18.91 -0.31 18.2 19.5 18.2 2229 19.5 6200 18.11 945 17870 4
2017-06-11 19.12 18.51 -0.62 18.5 18.55 18.5 2179 19.99 1000 18.08 5455 100980 8
2017-06-08 19.12 19.12 -19.12 0 0 0 179 20 1200 18.5 0 0 0
2017-06-07 19.03 19.12 -0.03 19 20 19 4 20 1200 18.5 12570 240334 33
2017-06-06 19.03 19.03 0.12 19.15 19.15 19.15 1028 19.8 2200 19 250 4788 1
2017-06-04 19.13 19.03 -0.12 19.01 19.9 19.01 990 19.8 2598 19.01 612 11648 4
2017-06-01 19.13 19.13 -19.13 0 0 0 1000 19.9 4300 19 0 0 0
2017-05-31 19.22 19.13 -0.22 19 20 19 0 0 2900 18.08 1290 24675 5
2017-05-30 19.89 19.22 -0.89 19 21 19 0 0 1900 17.93 8831 169697 23
2017-05-28 21.03 19.89 -1.33 19.7 21 19.7 211 21.99 1080 19.25 1305 25955 3
2017-05-25 21.03 21.03 -21.03 0 0 0 11 22.48 805 21 0 0 0
2017-05-24 20.65 21.03 0.35 21 22 20.05 11 22.48 800 19.08 4121 86671 9
2017-05-22 20.65 20.65 -1.15 19.5 19.5 19.5 11 22.48 0 0 100 1950 1
2017-05-21 20.65 20.65 -0.65 20 20 20 11 22.48 0 0 200 4000 1
2017-05-18 20.65 20.65 -20.65 0 0 0 0 0 0 0 0 0 0
2017-05-17 20.02 20.65 1.97 21.99 22.02 20 0 0 0 0 4322 89233 21
2017-05-16 21.93 20.02 -1.91 20.02 20.02 20.02 525 23.98 0 0 875 17518 1
2017-05-15 21.93 21.93 -21.93 0 0 0 300 23.99 0 0 0 0 0
2017-05-14 21.93 21.93 -21.93 0 0 0 300 23.99 0 0 0 0 0
2017-05-11 21.93 21.93 1.27 23.2 23.8 22 0 0 234 21.01 100 2307 3
2017-05-10 22.12 21.93 -0.12 22 23.9 20.6 0 0 234 21.01 710 15571 6
2017-05-04 20.84 20.84 -0.34 20.5 20.5 20.5 2272 22.78 700 19.25 385 7893 2
2017-05-03 20.84 20.84 -20.84 0 0 0 479 22.79 700 19.5 0 0 0
2017-05-02 19.15 20.84 1.79 20.94 20.94 20.49 0 0 5480 18.35 665 13856 5
2017-04-30 19.15 19.15 1.44 20.59 20.59 18.35 545 20.59 5480 18.35 280 5162 5
2017-04-27 19.15 19.15 1.75 20.9 20.9 20.9 555 20.59 5500 18.35 50 1045 1
2017-04-26 19.15 19.15 -19.15 0 0 0 605 20.9 7750 18.61 0 0 0
2017-04-24 19.15 19.15 -19.15 0 0 0 405 20.97 0 0 0 0 0
2017-04-23 19.15 19.15 0.1 19.25 19.25 19.25 200 20.99 0 0 125 2406 1
2017-04-20 19.52 19.15 -0.52 19 19.35 19 530 21.28 0 0 5559 106462 20
2017-04-19 19.69 19.52 -0.19 19.5 19.7 19.32 530 21.33 1291 19.25 600 11712 5
2017-04-18 19.46 19.69 0.05 19.51 21 19.51 530 20.99 1291 19.25 1500 29536 7
2017-04-13 19.46 19.46 -19.46 0 0 0 110 21.38 1291 19.25 0 0 0
2017-04-12 19.28 19.46 0.17 19.45 19.5 19.43 205 21.19 2268 19.4 715 13916 3
2017-04-11 20.46 19.28 -1.19 19.27 19.31 19.27 5759 22.37 1668 19.25 810 15620 3
2017-04-10 20.46 20.46 -1.21 19.25 19.27 19.25 5759 22.29 2333 19.25 410 7896 3
2017-04-09 20.46 20.46 -1.18 19.28 19.28 19.26 5759 22.24 3052 19.27 210 4045 3
2017-04-06 20.46 20.46 -0.91 19.55 19.55 19.55 5759 22.24 1552 19.02 50 978 1
2017-04-05 20.46 20.46 -1.11 19.35 19.36 19.35 5919 22.35 677 19.25 300 5807 2
2017-04-04 20.46 20.46 -0.45 20.01 22.48 20.01 360 22.48 677 19.25 420 8580 3
2017-04-03 20.93 20.46 -0.93 20 22.66 20 3639 22.66 677 19.25 1700 34774 7
2017-04-02 20.93 20.93 -20.93 0 0 0 3139 22.69 378 20.56 0 0 0
2017-03-30 21.12 20.93 -0.5 20.62 21.5 20.62 3139 22.8 1 20.56 1888 39510 11
2017-03-29 21.61 21.12 0.29 21.9 22.8 21 6259 22.78 2200 20.61 1292 27286 10
2017-03-28 22.83 21.61 -0.83 22 22 21 2200 22.99 2000 20.56 4346 93924 9
2017-03-27 21.26 22.83 0.74 22 23.38 22 500 23.38 2000 19.26 9484 216508 21
2017-03-26 19.36 21.26 1.93 21.29 21.29 21.17 0 0 1200 17.51 3547 75423 12
2017-03-23 17.91 19.36 1.79 19.7 19.7 18 0 0 1383 17.51 11195 216775 27
2017-03-22 17.37 17.91 1.72 19.09 19.09 17.3 0 0 1883 17.8 3076 55093 9
2017-03-21 17.49 17.37 -0.13 17.36 17.46 17.26 100 18.97 100 16.26 6000 104192 14
2017-03-20 18.08 17.49 -0.79 17.29 17.81 17.25 270 19.29 738 17.37 6000 104966 14
2017-03-19 18.08 18.08 -18.08 0 0 0 270 19.48 863 17.65 0 0 0
2017-03-16 18.08 18.08 -0.67 17.41 17.45 17.41 100 19.44 613 17.4 376 6554 2
2017-03-12 18.08 18.08 -0.08 18 18 18 270 18.99 150 17.26 300 5400 1
2017-03-02 18.9 18.81 0.1 19 19 18.01 300 20.5 0 0 6341 119280 21
2017-03-01 20 18.9 -1 19 19 18.65 300 21.79 60 18.65 1000 18898 4
2017-02-20 24.14 24.14 -24.14 0 0 0 2201 24 77 21.77 0 0 0
2017-02-19 24.14 24.14 -2.37 21.77 21.77 21.77 2201 24 77 21.77 23 501 1
2017-02-16 24.14 24.14 -1.74 22.4 22.4 22.4 300 26.54 100 21.77 200 4480 2
2017-02-15 24.14 24.14 -1.74 22.4 22.4 22.4 300 26.54 3 22.4 171 3830 2
2017-02-14 24.14 24.14 -1.74 22.4 22.4 22.4 300 26.54 174 22.4 81 1814 2
2017-02-13 24.14 24.14 -1.14 23 23 23 300 26.54 255 22.4 200 4600 1
2017-02-12 24.14 24.14 -24.14 0 0 0 300 26.54 0 0 0 0 0
2017-02-09 24.14 24.14 -24.14 0 0 0 0 0 0 0 0 0 0
2017-02-08 22 24.14 2 24 24.2 24 0 0 500 20 1700 41040 2
2017-02-07 22 22 -22 0 0 0 0 0 500 20 0 0 0
2017-02-06 22 22 -22 0 0 0 0 0 500 20 0 0 0
2017-02-05 23.3 22 -1.3 22 22 22 1000 25.6 500 21.25 490 10780 3
2017-02-02 23.3 23.3 -23.3 0 0 0 1490 25.5 500 21.25 0 0 0
2017-02-01 23.3 23.3 -23.3 0 0 0 1490 25.5 500 21.25 0 0 0
2017-01-31 23.3 23.3 -23.3 0 0 0 1490 25.5 500 21.25 0 0 0
2017-01-30 23.3 23.3 -23.3 0 0 0 1490 25.5 500 21.25 0 0 0
2017-01-29 23.3 23.3 -23.3 0 0 0 1490 25.5 650 21.25 0 0 0
2017-01-26 23.3 23.3 -23.3 0 0 0 1000 25.6 650 21.25 0 0 0
2017-01-24 23.3 23.3 -23.3 0 0 0 2838 24.73 650 21.25 0 0 0
2017-01-23 23.3 23.3 0.03 23.33 23.33 23.33 2638 25.4 550 21.21 100 2333 3
2017-01-22 23.3 23.3 -23.3 0 0 0 2148 25.5 595 21.31 0 0 0
2017-01-19 23.3 23.3 -23.3 0 0 0 2148 25.5 595 22.52 0 0 0
2017-01-18 23.3 23.3 -2.08 21.22 23 21.22 2148 25.5 550 21.21 354 8046 2
2017-01-17 23.3 23.3 -23.3 0 0 0 2148 25.5 550 21.21 0 0 0
2017-01-16 23.3 23.3 -23.3 0 0 0 2148 25.5 550 21.21 0 0 0
2017-01-15 23.3 23.3 -2.08 21.22 21.22 21.22 2148 25.5 550 21.21 11 233 1
2017-01-12 23.3 23.3 -23.3 0 0 0 2148 25.5 550 21.21 0 0 0
2017-01-11 23.3 23.3 -23.3 0 0 0 2148 25.5 550 21.21 0 0 0
2017-01-10 23.3 23.3 -23.3 0 0 0 2148 25.5 1050 22 0 0 0
2017-01-09 23.3 23.3 -23.3 0 0 0 1148 25.5 1050 22 0 0 0
2017-01-08 23.3 23.3 -23.3 0 0 0 1148 25.5 500 22 0 0 0
2017-01-05 23.3 23.3 -23.3 0 0 0 1148 25.5 0 0 0 0 0
2016-12-26 23.79 23.79 -23.79 0 0 0 300 23.73 100 22.81 0 0 0
2016-12-25 24 23.79 -0.9 23.1 24 23.1 200 24.73 100 22.81 2774 65998 5
2016-12-22 24 24 0 24 24 24 2224 24 100 22.81 2602 62448 3
2016-12-21 24 24 -24 0 0 0 613 24.33 455 23.11 0 0 0
2016-12-20 24 24 0 24 24 24 513 24.73 455 23.11 1132 27168 7
2016-12-19 25.29 24 -1.29 24 24 24 6169 24.73 455 23.11 550 13200 2
2016-12-18 25.29 25.29 -1.29 24 24 24 6369 25 455 23.11 200 4800 1
2016-12-15 25.29 25.29 -25.29 0 0 0 4926 26.33 455 23.11 0 0 0
2016-12-14 25.29 25.29 -25.29 0 0 0 1476 26.33 455 23.11 0 0 0
2016-12-12 25.29 25.29 -25.29 0 0 0 500 26.87 455 23.11 0 0 0
2016-12-08 25.29 25.29 0 25.29 25.29 25.29 300 26.88 455 23.11 52129 1318342 1
2016-12-07 25.29 25.29 -25.29 0 0 0 300 26.88 455 23.11 0 0 0
2016-12-06 25.32 25.29 0 25.32 25.32 24 1300 26.88 485 23.11 52766 1334441 4
2016-12-05 25.32 25.32 -25.32 0 0 0 2799 24.97 485 23.11 0 0 0
2016-12-04 25.32 25.32 -25.32 0 0 0 1699 25 485 23.11 0 0 0
2016-12-01 25.32 25.32 -2.28 23.04 23.04 23.04 300 26.88 485 23.04 70 1613 1
2016-11-30 25.32 25.32 -1.8 23.52 23.52 23.52 1300 26.88 100 22.81 313 7362 1
2016-11-29 25.32 25.32 -25.32 0 0 0 1300 26.88 100 22.81 0 0 0
2016-11-28 25.32 25.32 -25.32 0 0 0 300 26.88 100 22.81 0 0 0
2016-11-27 25.32 25.32 -25.32 0 0 0 300 26.88 100 22.81 0 0 0
2016-11-15 0 27.79 0 0 0 0 4449 27.5 0 0 0 0 0
2016-11-14 27.79 27.79 -27.79 0 0 0 4849 27.5 0 0 0 0 0
2016-11-13 27.79 27.79 -27.79 0 0 0 3849 27.5 0 0 0 0 0
2016-11-10 27.79 27.79 -27.79 0 0 0 1400 30 0 0 0 0 0
2016-10-05 27.79 27.79