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 %

Nozha International Hospital

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 9 9 0.4 9.4 9.4 9.1 68249 9.38 52605 9.19 180 1662 2
2022-01-09 9 9 0.1 9.1 9.5 9.1 13758 9.49 57005 9.12 1110 10125 5
2022-01-05 9 9 0.48 9.48 9.53 9.2 24207 9.47 50425 9.14 1216 11192 4
2022-01-04 9 9 0.45 9.45 9.54 9.45 21716 9.5 62620 9.3 429 4079 4
2022-01-03 9 9 -9 0 0 0 20076 9.49 70856 9.11 0 0 0
2022-01-02 9 9 0.25 9.25 9.47 9.04 19067 9.25 74635 9.1 617 5604 3
2021-12-30 9 9 0.44 9.44 9.44 9.02 29613 9.11 111613 9.11 495 4485 4
2021-12-29 9 9 0.3 9.3 9.7 8.96 28506 9.53 73212 9.1 25672 238077 32
2021-12-28 9 9 0 9 9 9 27040 9.23 57348 9.01 15379 138411 3
2021-12-27 9 9 0 9 9 8.96 26891 9.2 65178 9 6480 58279 8
2021-12-26 9 9 0 9 9.33 8.51 58506 9.2 126958 9.2 258403 2324670 73
2021-12-23 9 9 0.35 9.35 9.47 9 43689 9.2 53358 9.02 1479 13563 7
2021-12-22 9 9 -9 0 0 0 22706 9.24 52349 9 0 0 0
2021-12-21 9 9 0.24 9.24 9.25 9 23206 9.24 59242 9 326 2965 4
2021-12-20 9 9 -9 0 0 0 21345 9.24 50888 9 0 0 0
2021-12-19 9.14 9 -0.14 9 9.14 8.97 39686 9.24 51088 9 91734 832526 13
2021-12-16 9.14 9.14 -0.14 9 9 8.86 29070 9 47649 8.86 8955 80380 17
2021-12-15 9.14 9.14 -0.14 9 9 9 30591 8.99 48588 8.86 5900 53100 11
2021-12-14 9.14 9.14 -0.14 9 9 8.86 28420 9 61223 8.88 780 6944 6
2021-12-13 9.14 9.14 -0.28 8.86 9 8.86 33128 8.99 59590 8.9 2300 20627 7
2021-12-12 9.14 9.14 0.01 9.15 9.24 8.9 32744 9.15 59182 8.96 6098 55674 11
2021-12-09 9.14 9.14 -0.09 9.05 9.08 8.96 47281 9.05 43858 8.9 1460 13234 3
2021-12-08 9.14 9.14 -0.16 8.98 9.56 8.98 43186 9.19 43828 8.99 1932 17453 5
2021-12-07 9.14 9.14 -0.13 9.01 9.15 9.01 66408 9 42757 8.99 2403 21839 10
2021-12-06 9.14 9.14 0.01 9.15 9.17 9.13 65083 9.49 50324 9.16 2212 20237 7
2021-12-05 9.14 9.14 -9.14 0 0 0 71497 9.6 50053 9.16 0 0 0
2021-12-02 9.14 9.14 0 9.14 9.59 9.14 69394 9.54 53556 9.14 5207 49492 7
2021-12-01 9.14 9.14 -0.08 9.06 9.06 9.06 64732 9.4 54352 9.1 950 8607 1
2021-11-30 9.14 9.14 -9.14 0 0 0 58133 9.46 78113 9.02 0 0 0
2021-11-29 9.14 9.14 -9.14 0 0 0 50721 9.46 73313 9.15 0 0 0
2021-11-28 9.14 9.14 0.16 9.3 9.42 9.3 53261 9.42 55498 9.31 9500 88966 10
2021-11-25 9.14 9.14 0.16 9.3 9.49 9.13 35257 9.44 75035 9.3 15593 144107 15
2021-11-24 9.14 9.14 -0.13 9.01 9.05 9.01 44979 9.14 74718 9.01 200 1806 2
2021-11-23 9.14 9.14 0 9.14 9.14 9.14 38545 9.14 79088 9.02 172 1572 2
2021-11-22 9.08 9.14 0.06 9.14 9.14 8.8 28717 9.14 75348 9.02 39763 359293 9
2021-11-21 9.08 9.08 -0.04 9.04 9.36 9.04 47107 9.14 70662 9.08 1140 10356 5
2021-11-18 9.08 9.08 0.13 9.21 9.49 9.21 54001 9.42 71370 9.14 2210 20794 7
2021-11-17 9.08 9.08 0.3 9.38 9.4 9 30894 9.4 48103 9.21 27966 258104 21
2021-11-16 9.08 9.08 -0.22 8.86 9.04 8.86 27601 9.3 104730 9.08 15740 140638 18
2021-11-15 9.08 9.08 -0.08 9 9.05 8.86 31691 9.1 68470 9.02 5500 49510 25
2021-11-14 9.08 9.08 0.3 9.38 9.42 9.38 26280 9.39 80769 9.39 3188 29904 2
2021-11-11 9.08 9.08 0.33 9.41 9.42 9.27 23666 9.41 121610 9.39 5381 50468 11
2021-11-10 9.08 9.08 0.22 9.3 9.41 8.83 31640 9.2 126306 8.9 6523 58635 14
2021-11-09 9.08 9.08 0.21 9.29 9.41 9.29 29085 9.29 119970 9.02 1100 10255 5
2021-11-08 9.08 9.08 0.12 9.2 9.45 9.2 31392 9.41 125255 9.2 1625 14956 6
2021-11-07 9.08 9.08 -9.08 0 0 0 54690 9.45 117060 8.83 0 0 0
2021-11-04 9.08 9.08 -0.33 8.75 9.12 8.75 41109 9.3 135150 8.82 12100 107342 12
2021-11-03 9.08 9.08 0.12 9.2 9.4 9.2 33050 9.2 164440 9.12 19164 177162 12
2021-11-02 9.08 9.08 0.12 9.2 9.2 9.2 21377 9.39 139670 9.2 3320 30544 5
2021-11-01 9.08 9.08 0.04 9.12 9.15 9.12 20365 9.41 125820 9.15 100 914 2
2021-10-31 9.08 9.08 0.23 9.31 9.31 9 50255 9.41 121730 9.07 880 8111 6
2021-10-28 9.08 9.08 -0.08 9 9.32 8.81 59165 9.3 163695 9.01 32480 291597 31
2021-10-27 9.08 9.08 0.12 9.2 9.2 8.78 73518 9.24 130290 9.1 10537 96106 17
2021-10-26 9.09 9.08 -0.09 9 9.43 9 113261 9.08 91034 9 87364 793129 26
2021-10-25 9.44 9.09 -0.35 9.09 9.45 8.55 119406 9.39 222540 9.1 47527 427020 31
2021-10-24 9.44 9.44 0 9.44 9.5 9.3 171610 9.67 198567 9.44 19911 187471 27
2021-10-20 9.3 9.44 0.19 9.49 9.49 9 203444 9.43 117911 9.31 34770 323652 40
2021-10-19 9.3 9.3 0 9.3 9.35 9.28 187487 9.3 139275 9.27 16520 153698 26
2021-10-18 9.89 9.3 -0.64 9.25 9.99 9.25 213949 9.5 240807 9.31 260653 2431950 56
2021-10-17 9.55 9.89 0.34 9.89 10 9.86 195812 10 199856 9.89 43988 438696 30
2021-10-14 9.55 9.55 0.4 9.95 9.95 9.95 220307 9.9 84187 9.56 50 498 1
2021-10-13 9.55 9.55 0.4 9.95 9.95 9.55 189720 9.89 108447 9.55 60 578 2
2021-10-12 9.97 9.55 -0.47 9.5 10 9.5 225789 9.84 158407 9.55 53155 508923 28
2021-10-11 9.99 9.97 -0.02 9.97 10 9.88 203666 9.97 134155 9.8 96852 967747 22
2021-10-10 9.99 9.99 -0.27 9.72 9.72 9.61 97026 9.89 103597 9.72 1780 17217 6
2021-10-06 9.99 9.99 -0.1 9.89 9.89 9.89 106809 9.96 80507 9.75 110 1088 1
2021-10-05 9.99 9.99 -0.36 9.63 9.71 9.62 119379 9.89 86251 9.65 2112 20337 6
2021-10-04 9.99 9.99 -9.99 0 0 0 127704 9.98 82443 9.71 0 0 0
2021-10-03 9.99 9.99 -9.99 0 0 0 145707 9.99 88193 9.75 0 0 0
2021-09-30 9.99 9.99 -9.99 0 0 0 156732 9.99 101114 9.69 0 0 0
2021-09-29 9.87 9.99 0.13 10 10 9.6 261682 9.99 359774 9.7 334910 3330598 37
2021-09-28 9.87 9.87 -0.17 9.7 9.7 9.7 191079 9.7 164480 9.65 713 6916 5
2021-09-27 9.87 9.87 0.02 9.89 9.89 9.7 216429 9.89 126790 9.7 20100 194989 2
2021-09-26 9.81 9.87 0.06 9.87 10 9.87 244468 9.87 142247 9.61 75300 750225 20
2021-09-23 9.81 9.81 -0.01 9.8 9.88 9.8 377309 9.82 155901 9.41 14150 138964 10
2021-09-22 9.91 9.81 0.09 10 10 9.12 212473 9.99 266550 9.6 47030 450088 37
2021-09-21 9.91 9.91 -0.24 9.67 9.99 9.67 340040 9.95 112955 9.69 2328 22564 9
2021-09-20 9.91 9.91 -9.91 0 0 0 273802 9.99 141232 9.93 0 0 0
2021-09-19 10 9.91 -0.09 9.91 10 9.91 261819 9.99 193082 9.91 61710 616187 13
2021-09-16 9.9 10 0.1 10 10.2 9.9 154346 10.19 145344 10 626264 6265978 41
2021-09-15 9.93 9.9 -0.03 9.9 9.91 9.88 234033 9.9 156626 9.88 13644 135092 11
2021-09-14 9.93 9.93 -0.03 9.9 9.92 9.85 212943 9.99 78340 9.85 4100 40594 9
2021-09-13 9.93 9.93 -0.03 9.9 10 9.9 191410 9.92 64777 9.87 4105 40819 9
2021-09-12 9.99 9.93 -0.07 9.92 10.44 9.92 189450 10 124457 9.92 15986 159333 12
2021-09-09 9.99 9.99 -0.06 9.93 9.94 9.93 184132 9.99 132827 9.93 1757 17448 5
2021-09-08 9.99 9.99 0.01 10 10.01 10 182940 10 126647 9.94 2006 20080 3
2021-09-07 10.1 9.99 -0.11 9.99 10.1 9.99 198638 9.99 66417 9.84 18228 182619 14
2021-09-06 10.1 10.1 -0.1 10 10.07 9.9 180081 10.33 71128 10.06 7132 71526 6
2021-09-05 10.37 10.1 -0.27 10.1 10.2 10.05 158096 10.39 37521 10.11 16179 164428 8
2021-09-02 10.13 10.37 0.07 10.2 10.5 10 167800 10.4 39760 10.2 195221 2024298 47
2021-09-01 10.13 10.13 -0.13 10 10.1 10 173303 10.1 58936 10.1 4480 44868 14
2021-08-31 10.13 10.13 -0.03 10.1 10.12 10.1 195798 10.25 61631 10.12 5424 54839 4
2021-08-30 10.14 10.13 -0.02 10.12 10.15 10.12 198568 10.25 13383 10.12 11085 112241 9
2021-08-29 10.14 10.14 -0.02 10.12 10.29 10.11 248973 10.25 23441 10.12 6033 61179 8
2021-08-26 10.08 10.14 0.22 10.3 10.3 10.1 164253 10.27 89371 10.2 63800 646936 29
2021-08-25 10.32 10.08 -0.22 10.1 10.15 10 126228 10.29 46150 10.1 78505 791095 27
2021-08-24 10.05 10.32 0.06 10.11 10.4 10.06 169819 10.3 94614 10.15 44221 456271 11
2021-08-23 10.05 10.05 0.23 10.28 10.34 10.03 95981 10.29 85393 10.28 1992 20210 10
2021-08-22 10.05 10.05 0 10.05 10.06 10.05 68465 10.39 105512 10.05 5750 57798 4
2021-08-19 10 10.05 0.05 10.05 10.4 10 49208 10.3 128168 10.05 106944 1074655 69
2021-08-18 10 10 0.49 10.49 10.49 10.09 89056 10.39 96460 10.09 6282 63626 7
2021-08-17 10.01 10 0 10.01 10.09 9.96 45564 10.09 140265 10.01 27078 270842 23
2021-08-16 10.03 10.01 0.06 10.09 10.09 9.95 48762 10.09 87880 10 15650 156633 14
2021-08-15 9.99 10.03 0.01 10 10.09 9.85 40072 10.09 36566 10 31947 320298 21
2021-08-11 9.99 9.99 -0.16 9.83 10 9.83 46190 9.99 50864 9.84 7000 69531 6
2021-08-10 9.93 9.99 0.07 10 10 9.92 46905 10.09 85591 9.93 18166 181568 11
2021-08-09 9.9 9.93 0 9.9 10.2 9.9 39183 10.2 84479 9.9 10505 104278 10
2021-08-08 9.85 9.9 0.08 9.93 10 9.8 44673 10.08 121364 9.93 54931 543602 23
2021-08-05 9.85 9.85 -9.85 0 0 0 54728 10.19 48173 9.9 0 0 0
2021-08-04 10 9.85 -0.05 9.95 10 9.8 33850 10 35128 9.95 11500 113253 11
2021-08-03 10 10 -0.13 9.87 10 9.87 45678 10.19 44099 9.87 7704 76768 9
2021-08-02 9.8 10 0.2 10 10.01 10 48826 10.15 121953 10 12800 128020 12
2021-08-01 9.78 9.8 0.22 10 10.23 9.76 41395 10.18 112546 9.9 12445 121981 6
2021-07-29 10.13 9.78 -0.38 9.75 10.25 9.75 54197 10 73525 10 26707 261148 22
2021-07-28 10.13 10.13 0.07 10.2 10.2 9.8 42633 10.2 43665 9.9 1556 15369 12
2021-07-27 10.13 10.13 -0.33 9.8 9.89 9.8 55275 10.19 41337 9.9 6645 65253 13
2021-07-26 10.13 10.13 -0.25 9.88 10.35 9.88 39739 10.25 30670 9.88 6790 67881 15
2021-07-25 10.13 10.13 0.24 10.37 10.37 10.2 49428 10.2 62760 10.1 7987 81552 5
2021-07-18 9.82 10.13 0.28 10.1 10.34 10 77300 10.19 52340 10.1 27843 281922 13
2021-07-15 9.82 9.82 -0.02 9.8 10 9.65 49447 10 41215 9.85 2570 25293 7
2021-07-14 9.82 9.82 0.18 10 10.1 9.99 70349 9.98 29114 9.8 1600 16059 6
2021-07-13 9.82 9.82 0 9.82 9.82 9.82 25415 10 30261 9.82 9 88 1
2021-07-12 9.82 9.82 0.04 9.86 9.86 9.53 41546 10 63845 9.86 6750 65232 11
2021-07-11 9.82 9.82 -0.02 9.8 10.27 9.71 29813 10 29724 9.8 9386 92318 8
2021-07-08 10.02 9.82 -0.47 9.55 10.05 9.55 64193 10.05 64320 9.55 10511 103171 19
2021-07-07 10.02 10.02 -0.09 9.93 9.93 9.93 65256 10.2 29741 9.94 24 238 1
2021-07-06 10.25 10.02 -0.29 9.96 10.3 9.92 61169 10.25 28161 9.96 14547 145707 17
2021-07-05 10.09 10.25 0.21 10.3 10.35 9.83 63209 10.3 45130 10.06 12396 127120 24
2021-07-04 10.22 10.09 -0.12 10.1 10.11 9.9 124965 10.1 45062 10.01 19234 194096 36
2021-06-30 10.34 10.22 -0.28 10.06 10.58 10.01 36414 10.2 21657 10.06 17413 177935 34
2021-06-29 9.53 10.34 0.95 10.48 10.48 9.82 7570 10.48 61227 10.47 63707 658522 71
2021-06-28 9.94 9.53 -0.13 9.81 10.23 9.51 107552 10.23 47820 9.81 512848 4886327 17
2021-06-27 9.85 9.94 0.13 9.98 10 9.8 25342 9.97 34305 9.81 28917 287482 11
2021-06-24 9.5 9.85 0.49 9.99 10 9.5 14233 10.19 196662 9.99 95364 938962 37
2021-06-23 9.53 9.5 -0.03 9.5 9.53 9.45 29016 9.95 73541 9.51 45495 432148 39
2021-06-22 9.81 9.53 -0.08 9.73 9.99 9.01 78443 9.99 65128 9.73 16120 153639 24
2021-06-21 9.81 9.81 -0.01 9.8 10 9.8 103540 9.99 62330 9.8 4528 44492 9
2021-06-20 9.95 9.81 -0.25 9.7 10 9.35 24036 10.28 64771 9.71 18715 183588 8
2021-06-17 9.95 9.95 -0.25 9.7 9.7 9.7 34259 9.95 78455 9.7 1500 14550 1
2021-06-16 9.2 9.95 0.91 10.11 10.12 9.2 23690 10.02 129268 9.8 25773 256479 35
2021-06-15 9.77 9.2 -0.62 9.15 9.9 9 37375 9.89 73929 9.2 51160 470465 34
2021-06-14 9.77 9.77 -0.01 9.76 10 9.68 29956 9.98 52570 9.8 4504 43920 11
2021-06-13 10 9.77 -0.24 9.76 10 9.76 49445 9.99 27503 9.76 14290 139614 18
2021-06-10 9.94 10 0.06 10 10 9.81 24857 10.2 44136 9.9 11199 111952 4
2021-06-09 9.91 9.94 0.09 10 10.23 9.71 56743 10.2 86113 9.85 21555 214275 16
2021-06-08 10.25 9.91 -0.28 9.97 10.05 9.75 83581 10 50155 9.8 28627 283716 21
2021-06-07 10.25 10.25 -0.2 10.05 10.45 10.03 105531 10.2 16810 9.95 6097 61460 9
2021-06-06 10.27 10.25 0.21 10.48 10.48 10.2 127866 10.45 31410 10.2 16478 168864 14
2021-06-03 10.17 10.27 0.08 10.25 10.8 10.1 77529 10.4 92699 10.25 96221 987782 50
2021-06-02 10.24 10.17 -0.16 10.08 10.3 10.02 100928 10.23 28723 10.09 14947 151993 30
2021-06-01 10.23 10.24 0.02 10.25 10.3 10 75947 10.25 96944 10.12 178006 1823203 39
2021-05-31 10.18 10.23 -0.22 9.96 10.44 9.96 57244 10.11 24952 9.96 15084 154250 15
2021-05-30 9.87 10.18 0.35 10.22 10.45 9.99 27787 10.25 27889 10.2 30500 310549 27
2021-05-27 10.2 9.87 -0.55 9.65 10.01 9.63 63401 10 63339 9.8 34024 335838 33
2021-05-26 10 10.2 0.1 10.1 10.4 10.01 109637 10.24 134334 10.1 21483 219130 36
2021-05-25 10.18 10 -0.18 10 10.24 10 59670 10.22 65664 10.01 1562808 15628963 29
2021-05-24 10.24 10.18 -0.09 10.15 10.39 10.06 62098 10.25 47134 10.11 14830 151043 29
2021-05-23 10.22 10.24 0.02 10.24 10.4 10.1 66553 10.24 51711 10.2 58175 595694 34
2021-05-20 10.25 10.22 -0.17 10.08 10.25 10.01 46572 10.25 52344 10.09 36965 377761 44
2021-05-19 10.39 10.25 -0.14 10.25 10.4 10.12 76632 10.23 53712 10.15 67759 694350 40
2021-05-18 10.37 10.39 -0.07 10.3 10.5 10.2 135840 10.45 100910 10.31 40223 417739 50
2021-05-17 10.48 10.37 -0.2 10.28 11 10.21 92949 10.48 62899 10.28 74977 777722 96
2021-05-11 10.8 10.48 -0.54 10.26 10.95 10.25 48071 10.5 66241 10.26 118797 1245416 105
2021-05-10 11.19 10.8 -0.19 11 11.3 10.5 89303 11 63463 10.64 64480 696368 91
2021-05-09 10.6 11.19 0.57 11.17 11.5 10.45 51635 11.3 55593 11.17 140338 1570888 153
2021-05-06 10.4 10.6 0.68 11.08 11.08 9.71 111940 11.14 104246 10.9 198543 2105237 135
2021-05-05 13.26 13 -0.27 12.99 13.39 12.55 82682 12.98 60873 12.9 51300 666955 77
2021-05-04 13.96 13.26 -0.96 13 13.9 12.77 128116 13 22296 12.88 145654 1931289 135
2021-04-28 12.85 13.96 0.95 13.8 14.13 13.5 135265 13.8 62296 13.69 237689 3317748 155
2021-04-27 11.71 12.85 1.17 12.88 12.88 11.5 0 0 331787 12.88 266306 3422984 173
2021-04-26 75.54 70.27 -5.54 70 75.7 69.11 14677 72 5031 70 15050 1057577 78
2021-04-25 72.18 75.54 4.52 76.7 78.5 73.16 9148 76.7 11236 73.2 5310 401137 75
2021-04-22 70.14 72.18 4.76 74.9 74.9 70.2 4805 74.9 16960 73 13846 999410 118
2021-04-21 69.29 70.14 2.7 71.99 72.99 69 8404 71.99 14114 71 7405 519417 67
2021-04-20 70.39 69.29 -1.39 69 73.89 68.1 10669 70 6924 69 3234 224081 30
2021-04-19 68.43 70.39 -0.43 68 74.49 68 7690 70 9066 68 8382 590020 45
2021-04-18 68.43 68.43 -3.43 65 68.49 65 5238 68.49 8446 65 150 9975 3
2021-04-15 68.43 68.43 -1.43 67 67 63.25 3806 67.5 12840 65.5 598 38318 5
2021-04-14 68.43 68.43 -68.43 0 0 0 9634 67.5 12528 65 0 0 0
2021-04-13 68.43 68.43 -68.43 0 0 0 8704 68 8634 64 0 0 0
2021-04-12 68.43 68.43 -3.42 65.01 68 65.01 5380 68 2516 62.63 700 47002 4
2021-04-11 64.01 68.43 4.99 69 69 65 1829 69 2553 64 1490 101957 15
2021-04-08 66.13 64.01 -3.68 62.45 69.49 62.31 2143 69.5 2300 62.11 5526 353695 23
2021-04-07 66.13 66.13 2.37 68.5 68.5 66 1510 68.49 2702 62.11 650 43225 7
2021-04-06 62.89 66.13 6.1 68.99 68.99 64.98 0 0 2602 62.1 2894 191397 19
2021-04-05 63.5 62.89 1.5 65 65 62.07 550 65 2402 62.05 7579 476665 28
2021-04-04 62.74 63.5 2.25 64.99 65.7 63 935 65.39 2080 62.1 2290 145412 15
2021-04-01 62.74 62.74 3.01 65.75 65.89 63 1965 65 2252 63 1178 76438 16
2021-03-31 62.74 62.74 -0.66 62.08 64 62.08 2351 65.97 2169 62.1 625 38882 8
2021-03-30 62.74 62.74 2.51 65.25 65.97 63 1851 65.9 249 61 770 48940 8
2021-03-29 62.01 62.74 3.23 65.24 65.24 62.05 156 68.21 519 61 3877 243246 17
2021-03-28 62.07 62.01 -0.07 62 65.88 62 2175 65 449 61 4065 252089 14
2021-03-25 62.07 62.07 2.87 64.94 64.94 62 2761 68 400 60.22 101 6409 3
2021-03-24 62.55 62.07 -0.55 62 67.99 62 3677 65.89 1465 60.21 9292 576721 38
2021-03-23 62.55 62.55 2.11 64.66 64.66 60.16 3621 68 1400 60.21 1153 70989 14
2021-03-22 64.08 62.55 -2.08 62 65.99 62 2965 68 1200 60.15 2427 151822 27
2021-03-21 64.08 64.08 1.92 66 66 64 3121 68 200 60.11 231 14880 6
2021-03-18 62 64.08 4 66 68 62 2966 68 415 61.5 6631 424886 57
2021-03-17 62.05 62 -0.05 62 65 61.5 3066 65.99 215 61.5 45456 2818471 93
2021-03-16 63.1 62.05 1.4 64.5 64.5 60.76 3066 65.99 479 61.5 1665 103308 18
2021-03-15 66.34 63.1 -3.84 62.5 65.1 62.5 8569 65.99 622 62.02 2104 132766 14
2021-03-14 66.34 66.34 -0.34 66 67.9 66 8243 67.9 2602 64 69 4634 6
2021-03-11 64.11 66.34 1.4 65.51 68 65.51 8033 69.99 787 62.02 5369 356177 22
2021-03-10 67.48 64.11 0.51 67.99 69.99 64 9095 68 676 61.63 31414 2013862 9
2021-03-09 67.48 67.48 -3.48 64 66 63.5 8070 70 776 61.6 1340 85946 8
2021-03-08 67.48 67.48 -1.48 66 66 64.1 1168 70 726 61.6 564 36635 8
2021-03-07 67.48 67.48 -2.28 65.2 67 65 113 70 750 64.1 463 30246 6
2021-03-04 64.21 67.48 3.28 67.49 68.95 63.5 33 70 1100 61.6 2399 161891 21
2021-03-03 66.21 64.21 -4.21 62 65.99 62 725 68.99 700 61.52 2077 133365 22
2021-03-02 66.86 66.21 2.13 68.99 68.99 65.01 2783 66 900 65.01 2164 143286 11
2021-03-01 68.76 66.86 -2.45 66.31 67.9 66 2020 70 1826 66.25 1521 101697 12
2021-02-28 68.76 68.76 -1.76 67 67.3 67 2075 70 1302 66 255 17113 4
2021-02-25 68 68.76 1.25 69.25 69.25 68 1918 70 1252 67.25 1604 110289 14
2021-02-24 68.58 68 1.42 70 70 68 9013 70 1252 67.25 5010 340700 11
2021-02-23 69.7 68.58 -2.2 67.5 72.9 67.5 2947 72.9 2130 67 6537 448325 29
2021-02-22 69.09 69.7 1.91 71 73.6 68.1 8580 72.9 2304 68 1853 129151 23
2021-02-21 68 69.09 1 69 71 67.99 500 74.8 1501 65.01 8771 605989 45
2021-02-18 65.04 68 0.96 66 69.67 65 1825 69.64 246 65.58 4322 293909 28
2021-02-17 65.04 65.04 -0.04 65 65 62.7 3420 65 71 62.7 1088 69393 12
2021-02-16 69.4 65.04 -5.1 64.3 69.5 64 4732 64.25 114 64 1620 105370 13
2021-02-15 69.26 69.4 -0.27 68.99 71.59 66 965 69.5 266 65 2775 192576 29
2021-02-14 63.19 69.26 6.31 69.5 69.5 64.5 0 0 901 65 7903 547362 29
2021-02-11 59.29 63.19 5.92 65.21 65.21 57.5 0 0 746 55.01 25138 1588393 57
2021-02-10 56.57 59.29 2.98 59.55 61.95 57 2528 62 5862 58.5 26903 1595197 105
2021-02-09 51.47 56.57 4.63 56.1 56.61 56 0 0 658 54 54544 3085823 49
2021-02-08 51.47 51.47 -0.07 51.4 51.4 51.25 13710 54 372 50.01 347 17832 3
2021-02-07 51.47 51.47 0.03 51.5 51.5 51.5 13963 54 372 50.01 520 26780 3
2021-02-04 51.14 51.47 0.96 52.1 52.1 51 13388 54.39 442 50.51 8866 456334 3
2021-02-03 54.28 51.14 0.48 54.76 54.76 51 15358 54.4 942 50.51 4712 240958 10
2021-02-02 54.28 54.28 -3.28 51 52 51 4065 54.4 1950 50.5 308 15961 2
2021-02-01 54.28 54.28 -3.28 51 51.25 51 1668 54.4 150 50 1000 51125 2
2021-01-31 49.79 54.28 2.21 52 54.7 52 1161 54.7 1829 51 3051 165605 11
2021-01-27 49.79 49.79 -49.79 0 0 0 3260 53.89 1329 48.5 0 0 0
2021-01-26 49.79 49.79 1.21 51 51 51 4260 53.6 1329 48.5 500 25500 1
2021-01-25 49.79 49.79 2.21 52 52 51 4260 53.6 1329 48.5 1000 51500 4
2021-01-24 49.79 49.79 0.21 50 51 50 4253 53.6 1329 48.5 1000 50450 3
2021-01-21 49.79 49.79 -49.79 0 0 0 4100 53.6 1329 48.5 0 0 0
2021-01-20 49.79 49.79 3.21 53 53 53 2600 53.6 329 48.5 500 26500 1
2021-01-19 49.79 49.79 1.21 51 52 51 2610 53.6 419 48.51 608 31116 2
2021-01-18 49.79 49.79 0.71 50.5 53 50.5 2718 52 419 48.51 1500 78250 3
2021-01-17 49.79 49.79 1.21 51 51 51 2610 53.7 419 48.51 300 15300 1
2021-01-14 49.79 49.79 -49.79 0 0 0 2610 53.7 329 48.5 0 0 0
2021-01-13 49.79 49.79 -49.79 0 0 0 2610 53.7 329 48.5 0 0 0
2021-01-12 50 49.79 3.9 53.9 53.9 49 4368 53.89 329 48.5 3877 193042 7
2021-01-11 50 50 -50 0 0 0 4066 53 2136 49 0 0 0
2021-01-10 50 50 -1.5 48.5 48.5 48.5 4066 51.5 2379 48.5 20 970 1
2021-01-06 50 50 -50 0 0 0 2666 51.5 849 48.5 0 0 0
2021-01-05 50 50 -50 0 0 0 2166 52.99 849 48.5 0 0 0
2021-01-04 50 50 0 50 50 48.5 1968 54.3 849 48.5 2001 100049 3
2021-01-03 50 50 0.98 50.98 50.98 50.5 1968 53.3 500 47.19 1000 50834 3
2020-12-31 50 50 0 50 50.02 49.99 807 53.48 500 47.19 7274 363710 9
2020-12-30 50 50 0.01 50.01 50.01 50.01 1485 54.95 3786 50.01 300 15003 1
2020-12-29 54.75 50 -4.75 50 50 50 9885 54.95 3188 50 9000 450000 10
2020-12-28 54.75 54.75 -54.75 0 0 0 9885 54.95 0 0 0 0 0
2020-12-27 54.75 54.75 -54.75 0 0 0 9885 54.95 0 0 0 0 0
2020-12-24 54.75 54.75 0.24 54.99 54.99 54.99 3985 54.95 500 50.01 250 13748 1
2020-12-23 50.02 54.75 4.98 55 55 53.89 661 54.99 2590 50.01 3000 164262 8
2020-12-22 50.02 50.02 0.98 51 51 51 4135 53.89 1590 47.09 375 19125 3
2020-12-21 50.02 50.02 4.97 54.99 54.99 51 4460 54.5 1590 47.09 400 20600 3
2020-12-20 50.02 50.02 0.98 51 51 51 2910 51 1740 47.09 150 7650 1
2020-12-17 50.02 50.02 -0.02 50 50 50 3060 51 1740 47.09 500 25000 1
2020-12-16 51.79 50.02 -1.79 50 51 50 2049 51.99 1740 47.09 15340 767240 4
2020-12-15 51.79 51.79 0.2 51.99 51.99 50 2049 51.99 2740 47.09 144 7399 2
2020-12-14 51 51.79 1 52 52 51 2149 54.98 2740 47 7600 393600 6
2020-12-13 50.09 51 0.91 51 51.01 51 1837 54.98 2740 46.7 11512 587126 4
2020-12-10 51 50.09 -1 50 51.5 50 1100 54.98 1090 46.62 30354 1520450 9
2020-12-09 50.97 51 0.03 51 51.2 51 1087 54.99 1090 46.4 7133 363808 8
2020-12-08 50.97 50.97 0.53 51.5 51.5 51.5 2100 55 1715 51.01 5 258 1
2020-12-07 50.97 50.97 4.03 55 55 55 100 56.06 1715 51.01 515 28325 1
2020-12-06 50.97 50.97 -50.97 0 0 0 615 55 1715 51.01 0 0 0
2020-12-03 50.97 50.97 -50.97 0 0 0 1100 52.98 1090 46.4 0 0 0
2020-12-02 50.97 50.97 -50.97 0 0 0 1212 52.98 1090 46.4 0 0 0
2020-12-01 50 50.97 0 50 51 50 1212 52.98 1590 46.4 5148 262400 4
2020-11-30 50 50 0 50 50 50 1212 52.98 1500 46.2 450 22500 2
2020-11-29 50 50 -50 0 0 0 1212 52.98 1990 47.03 0 0 0
2020-11-26 50 50 -50 0 0 0 5979 52.98 2490 47.03 0 0 0
2020-11-25 50 50 -50 0 0 0 4867 54.99 3515 47.15 0 0 0
2020-11-24 50.21 50 -0.21 50 50 50 4967 54.99 2515 47.1 2910 145500 9
2020-11-23 50.21 50.21 -4.21 46 50 46 4967 54.99 1000 46.2 463 23098 4
2020-11-22 50.21 50.21 -50.21 0 0 0 5149 50 500 46.2 0 0 0
2020-11-19 52.35 50.21 -2.35 50 51.5 49.55 1652 53.99 0 0 13260 665769 20
2020-11-18 51.48 52.35 -1.48 50 56 50 10328 54.5 212 49.9 6100 319325 8
2020-11-17 55.35 51.48 -3.85 51.5 51.6 51 6545 53 215 51 625 32175 6
2020-11-16 55.35 55.35 -4.35 51 51 49.9 6645 54.9 215 50.5 455 22840 4
2020-11-15 55.35 55.35 -55.35 0 0 0 1208 55.98 312 49.9 0 0 0
2020-11-12 54.47 55.35 1.53 56 56 50 608 58.99 0 0 1546 85569 11
2020-11-11 50.8 54.47 5.08 55.88 55.88 52.5 0 0 10312 48 19542 1064530 17
2020-11-10 47.78 50.8 3.22 51 51 50.3 100 52.5 200 43.67 1726 87676 7
2020-11-09 48.52 47.78 1.48 50 52 43.7 176 51 200 43.67 10150 485017 9
2020-11-08 53.9 48.52 -5.39 48.51 49 48.51 3192 52.99 0 0 2530 122768 8
2020-11-05 53.9 53.9 -3.9 50 50.5 48.52 3162 57.5 150 48.51 31 1559 3
2020-11-04 58.49 53.9 -0.5 57.99 57.99 52.67 4192 58 0 0 650 35035 3
2020-11-03 53.62 58.49 3.63 57.25 58.5 57.25 3000 58 0 0 4021 235173 8
2020-11-02 48.88 53.62 4.87 53.75 53.75 50 0 0 58 46.82 5125 274780 10
2020-11-01 45.04 48.88 4.5 49.54 49.54 40.54 0 0 0 0 12273 599938 14
2020-10-28 41.11 45.04 4.11 45.22 45.22 42 0 0 0 0 5629 253552 11
2020-10-27 40.64 41.11 0.86 41.5 43.5 40 200 44.61 3270 40.11 3775 155203 6
2020-10-26 40.56 40.64 0.44 41 41 40 200 44.61 1000 39.02 2812 114292 5
2020-10-25 43.26 40.56 -2.26 41 41 40.5 2710 45 1000 39.02 820 33260 3
2020-10-22 43.26 43.26 3.49 46.75 46.75 39 2710 46.75 0 0 325 13219 4
2020-10-21 43.26 43.26 3.73 46.99 46.99 46.99 2235 46.8 200 39 3 141 1
2020-10-20 40 43.26 4 44 44 40 0 0 2270 38.61 18105 783183 14
2020-10-19 42.13 40 -2.13 40 40 40 1200 42.5 50 38.1 1031 41240 1
2020-10-18 39.9 42.13 3.99 43.89 43.89 38.25 0 0 2625 37.01 5600 235954 12
2020-10-15 38.8 39.9 3.88 42.68 42.68 38 0 0 4625 37.01 26385 1052706 13
2020-10-14 37.5 38.8 2 39.5 39.5 38 11875 39.5 4625 37.01 14530 563784 8
2020-10-13 37.6 37.5 0.15 37.75 37.75 37.25 17175 38.48 4625 37.01 3000 112500 3
2020-10-12 37.09 37.6 0.91 38 38 37.25 13175 38.48 4625 37.01 3111 116967 5
2020-10-11 37.09 37.09 -0.84 36.25 37 36.25 15316 37.25 3625 37.01 572 20810 3
2020-10-07 37.25 37.09 -0.25 37 37.11 37 14246 38 2555 36.05 9836 364856 10
2020-10-06 37.25 37.25 0.75 38 38 37.55 19846 38.49 7436 37.1 750 28320 3
2020-10-05 37.25 37.25 -37.25 0 0 0 15846 38.49 5886 37.04 0 0 0
2020-10-04 37.53 37.25 -0.28 37.25 37.25 37.25 6471 38.49 5886 37.04 1000 37250 1
2020-10-01 37.96 37.53 0.53 38.49 38.49 37.5 6471 38.49 3100 37.01 1030 38655 2
2020-09-30 37.5 37.96 1 38.5 38.5 37.75 6501 37.5 1190 37 1400 53150 2
2020-09-29 37.63 37.5 -0.13 37.5 37.5 37.5 6826 37.75 4245 37.5 1000 37500 1
2020-09-28 37.5 37.63 0.5 38 38 37.25 4826 38.5 4245 37.5 2000 75250 2
2020-09-27 37.75 37.5 -0.25 37.5 37.5 37.5 5826 38 4345 37.5 1000 37500 1
2020-09-24 38.17 37.75 -0.17 38 38 37.5 4826 38.5 4345 37.5 2000 75500 2
2020-09-23 38.55 38.17 -0.55 38 39.5 37 4026 39.98 2330 37 2974 113514 6
2020-09-22 37.22 38.55 -0.22 37 40.5 37 5135 39.98 4430 37.01 6161 237483 11
2020-09-21 37.22 37.22 -0.21 37.01 37.01 37.01 5160 37 4355 36.07 25 925 2
2020-09-20 37 37.22 -0.2 36.8 37.5 36.8 2134 39.94 4055 35.5 2500 93050 2
2020-09-17 37.33 37 -0.33 37 37 37 3634 37.5 4055 35.5 1029 38073 3
2020-09-16 37 37.33 0 37 38 37 2134 39.9 4055 35.5 3000 112000 3
2020-09-15 37 37 0 37 37 37 2025 38 4055 35.5 1100 40700 2
2020-09-14 37.98 37 -0.98 37 37 37 3025 38 4355 35.46 1000 37000 1
2020-09-13 37 37.98 1.45 38.45 38.45 37.5 2025 39.5 4355 35.46 2000 75950 2
2020-09-10 37.69 37 -0.69 37 37 37 2025 38.45 5355 36.2 1000 37000 1
2020-09-09 37.04 37.69 0.96 38 38 37.5 2185 38.45 4355 35.42 1860 70100 2
2020-09-08 38.29 37.04 -1.64 36.65 38 36.65 3546 38.45 6355 36.11 2993 110862 7
2020-09-02 38.01 38.02 -1.5 36.51 39 36.51 2113 39.97 5493 36.6 10735 408092 11
2020-09-01 38.08 38.01 -0.06 38.02 38.02 38 3099 39 1355 36.1 2000 76020 2
2020-08-31 40.04 38.08 -2.04 38 39.1 38 10189 39.99 345 36.1 1000 38083 2
2020-08-30 39.48 40.04 -0.98 38.5 41 38.5 8924 40.97 100 38.02 3500 140148 6
2020-08-27 37.5 39.48 2.5 40 40 36 2000 40.5 1455 35.5 20235 798918 14
2020-08-26 35.66 37.5 1.84 37.5 37.5 37.5 3200 37.8 3255 35.05 1550 58125 5
2020-08-25 35.64 35.66 0.36 36 36 35.05 2200 37.98 2488 34.55 1370 48855 6
2020-08-24 35.64 35.64 -0.14 35.5 36 35.5 2200 38.32 2593 35.11 570 20311 3
2020-08-23 37.39 35.64 -1.79 35.6 36 35.6 5150 38.38 1801 35.6 1000 35640 2
2020-08-19 37.39 37.39 -37.39 0 0 0 4200 38.49 1433 35.01 0 0 0
2020-08-18 37.39 37.39 -2.38 35.01 35.11 35.01 4635 38.6 1593 35.11 500 17541 2
2020-08-17 37.39 37.39 -1.89 35.5 35.92 35.01 4635 38.6 1933 35.11 750 26571 6
2020-08-16 37.39 37.39 -37.39 0 0 0 4635 38.6 1613 35.92 0 0 0
2020-08-13 38.76 37.39 -2.69 36.07 38 36.07 13200 39.99 1613 36.07 1000 37389 3
2020-08-12 38.76 38.76 -38.76 0 0 0 19881 40 2613 37 0 0 0
2020-08-11 38.76 38.76 -1.26 37.5 37.51 37.5 19881 40 1800 36.07 500 18753 2
2020-08-10 38.76 38.76 -38.76 0 0 0 12500 41.99 2446 37.51 0 0 0
2020-08-09 38.76 38.76 -38.76 0 0 0 2000 42 2671 37.5 0 0 0
2020-08-06 35.96 38.76 3.59 39.55 39.55 34.93 0 0 4084 36.06 1366 52941 12
2020-08-05 35.96 35.96 -35.96 0 0 0 200 38 2389 36 0 0 0
2020-08-04 35.96 35.96 -35.96 0 0 0 200 38 2389 36 0 0 0
2020-07-29 35.96 35.96 -35.96 0 0 0 200 38 834 34.93 0 0 0
2020-07-28 35.96 35.96 -35.96 0 0 0 200 38 2984 34.92 0 0 0
2020-07-27 35.92 35.96 -1.12 34.8 36 34.8 200 38 2984 34.9 8016 288260 7
2020-07-26 36.85 35.92 -0.85 36 36 35.6 1135 38 3000 35.6 2584 92828 6
2020-07-22 36.85 36.85 -36.85 0 0 0 2235 38 3304 35.61 0 0 0
2020-07-21 36.85 36.85 -36.85 0 0 0 2035 40 2794 35.51 0 0 0
2020-07-20 36.66 36.85 -1.15 35.51 37 35.51 2035 40 3741 35.51 1148 42304 3
2020-07-19 36.74 36.66 -1.72 35.02 37 35.02 2035 40 2500 34.27 1603 58767 5
2020-07-16 37.53 36.74 -1.4 36.13 37.1 36.13 2447 40 1500 34.25 4397 161528 13
2020-07-15 37.53 37.53 -0.61 36.92 37.55 36.92 2297 39.99 4197 36.92 396 14802 4
2020-07-14 37.53 37.53 0.47 38 38 38 2297 39.8 3290 37.03 12 456 2
2020-07-13 37.53 37.53 0.72 38.25 38.25 38.25 1197 40 3290 37.01 278 10634 2
2020-07-12 39.87 37.53 0.02 39.89 39.99 36.88 1197 39.89 3987 36.88 1925 72238 9
2020-07-09 39.87 39.87 0.93 40.8 40.8 40.8 412 40.8 3835 38.05 88 3590 2
2020-07-08 39.03 39.87 -0.03 39 40 39 500 40.8 3821 39 3866 154135 11
2020-07-07 39.03 39.03 0.91 39.94 39.94 39.94 1435 40 3372 36.86 120 4793 2
2020-07-06 39.08 39.03 0.91 39.99 39.99 36.25 1435 40 2572 36.51 2266 88449 7
2020-07-05 39.08 39.08 -39.08 0 0 0 1700 39.84 2950 36.23 0 0 0
2020-06-30 40 39.08 -0.89 39.11 39.2 39.01 1000 40.98 450 36.03 1482 57914 11
2020-06-29 40 40 0 40 40 39 0 0 1993 39.03 473 18453 4
2020-06-28 41.93 40 -1.93 40 40 40 0 0 2010 38.58 1151 46040 6
2020-06-25 41.93 41.93 -1.93 40 40 39.02 0 0 1121 40 24 956 2
2020-06-24 41.93 41.93 -0.03 41.9 41.9 38.55 0 0 1425 39.01 625 24196 6
2020-06-23 38.12 41.93 3.81 41.93 41.93 41.93 0 0 2300 38.55 1085 45496 12
2020-06-22 38.72 38.12 3.78 42.5 42.5 35.05 0 0 1500 36.15 1450 55269 7
2020-06-21 44.3 48.4 4.42 48.72 48.72 47 0 0 302 47 3521 170423 14
2020-06-18 44.3 44.3 -44.3 0 0 0 1508 48.71 537 41.51 0 0 0
2020-06-17 44.3 44.3 -44.3 0 0 0 1758 48 537 41.51 0 0 0
2020-06-16 44.3 44.3 -44.3 0 0 0 1508 48.71 637 41.51 0 0 0
2020-06-15 44.3 44.3 -44.3 0 0 0 1012 45 637 41.2 0 0 0
2020-06-14 44.3 44.3 0.7 45 45 45 1012 45 537 41.15 1 45 1
2020-06-11 44.67 44.3 0.33 45 45 41.11 1013 45 516 41.15 777 34420 3
2020-06-10 44.67 44.67 -0.67 44 45 44 782 45 356 41.11 476 20962 3
2020-06-09 45.5 44.67 -1.5 44 45 44 1050 45 356 41.04 750 33500 2
2020-06-08 45.5 45.5 -45.5 0 0 0 250 49.99 396 41.56 0 0 0
2020-06-07 45.5 45.5 -45.5 0 0 0 250 49.99 400 41.56 0 0 0
2020-06-04 45.5 45.5 -45.5 0 0 0 1718 46 300 41.11 0 0 0
2020-06-03 45.5 45.5 -0.2 45.3 48 45.3 418 49.99 200 41 239 10892 3
2020-06-02 45.5 45.5 -45.5 0 0 0 168 50.05 452 47 0 0 0
2020-05-31 46.24 45.5 -0.74 45.5 45.5 45.5 0 0 252 45.25 2200 100100 1
2020-05-17 46.24 46.24 -46.24 0 0 0 5168 49.95 1064 43.36 0 0 0
2020-05-14 45.25 46.24 0.97 46.22 46.25 46.22 653 48 1664 43.36 2935 135702 5
2020-05-13 45.25 45.25 -45.25 0 0 0 418 49.76 2021 46.22 0 0 0
2020-05-12 45.25 45.25 -0.24 45.01 45.01 45.01 168 49.76 2021 46 126 5671 1
2020-05-11 46.21 45.25 -0.21 46 46 43.29 250 49.99 2547 44.51 692 31312 3
2020-05-10 46.21 46.21 -3.21 43 43 43 350 46 2564 43.26 500 21500 1
2020-05-07 46.21 46.21 -0.21 46 46 46 250 49.99 564 42.56 595 27370 3
2020-05-06 45.49 46.21 0.72 46.21 46.21 46.21 250 49.99 564 42.56 950 43900 2
2020-05-05 42.01 45.49 2.09 44.1 46.21 44.1 0 0 732 42.52 1000 45493 3
2020-05-04 42.01 42.01 2.09 44.1 44.1 44.1 0 0 1342 46.21 170 7497 1
2020-05-03 42.01 42.01 -42.01 0 0 0 0 0 1232 43.01 0 0 0
2020-04-30 42.01 42.01 -42.01 0 0 0 0 0 1232 42.71 0 0 0
2020-04-29 42.01 42.01 -42.01 0 0 0 0 0 1614 42.71 0 0 0
2020-04-28 42.01 42.01 -42.01 0 0 0 0 0 1114 42.52 0 0 0
2020-04-27 42.01 42.01 -42.01 0 0 0 0 0 1626 40.5 0 0 0
2020-04-26 42.01 42.01 -42.01 0 0 0 0 0 1626 40.5 0 0 0
2020-04-23 42.01 42.01 -42.01 0 0 0 0 0 1626 40.5 0 0 0
2020-04-22 0 42.01 0 0 0 0 0 0 1626 40.5 0 0 0
2020-04-21 42.01 42.01 -42.01 0 0 0 0 0 1626 40.5 0 0 0
2020-04-16 42.01 42.01 -42.01 0 0 0 0 0 1626 40.5 0 0 0
2020-04-15 42.01 42.01 -42.01 0 0 0 0 0 1826 42 0 0 0
2020-04-14 42.01 42.01 -42.01 0 0 0 0 0 1326 42 0 0 0
2020-04-13 42.01 42.01 3.99 46 46 46 0 0 1126 40.5 21 966 1
2020-04-12 42.01 42.01 -42.01 0 0 0 0 0 1128 40.15 0 0 0
2020-04-09 42.01 42.01 -42.01 0 0 0 0 0 1128 40.15 0 0 0
2020-04-08 42.01 42.01 -42.01 0 0 0 0 0 1128 40.15 0 0 0
2020-04-07 42.01 42.01 3.99 46 46 38.52 0 0 1128 40.15 73 3230 3
2020-04-06 42.01 42.01 3.99 46 46 46 10 46 892 38.54 10 460 1
2020-04-05 42.01 42.01 -42.01 0 0 0 20 46 892 38.52 0 0 0
2020-04-02 42.01 42.01 -42.01 0 0 0 20 46 550 38.5 0 0 0
2020-04-01 42.01 42.01 -42.01 0 0 0 20 46 550 38.5 0 0 0
2020-03-31 42.01 42.01 -42.01 0 0 0 20 46 300 37.9 0 0 0
2020-03-30 42.01 42.01 -42.01 0 0 0 0 0 1050 42.6 0 0 0
2020-03-29 42.01 42.01 4.2 46.21 46.21 46.21 0 0 750 42.2 71 3281 1
2020-03-26 42.01 42.01 -42.01 0 0 0 0 0 1125 42.2 0 0 0
2020-03-25 42.01 42.01 -42.01 0 0 0 0 0 825 42.02 0 0 0
2020-03-24 42.01 42.01 -42.01 0 0 0 0 0 819 43.1 0 0 0
2020-03-23 42.01 42.01 4.2 46.21 46.21 46.21 0 0 819 43.1 625 28881 1
2020-03-22 42.01 42.01 -42.01 0 0 0 625 46.21 1819 43.1 0 0 0
2020-03-19 42.01 42.01 -0.01 42 42.1 42 0 0 405 42.01 701 29505 2
2020-03-18 46.14 42.01 -4.13 42.01 42.01 42.01 32224 49.49 251 42 2360 99144 4
2020-03-17 46.14 46.14 -1.13 45.01 46.08 45.01 32523 49.4 1501 42.01 322 14571 3
2020-03-16 46.14 46.14 -46.14 0 0 0 25623 49.5 252 46.07 0 0 0
2020-03-15 49.89 46.14 -3.82 46.07 46.25 46.07 32423 49.4 252 46.07 1100 50749 2
2020-03-11 47.18 49.89 2.82 50 50 46.5 14123 50 1352 46.25 14771 736977 15
2020-03-10 47.18 47.18 -0.68 46.5 46.5 46.5 23894 48 1352 46.25 500 23250 1
2020-03-09 47.18 47.18 -0.18 47 47 46.1 23542 49.4 1352 46.1 320 14950 3
2020-03-08 47.18 47.18 -47.18 0 0 0 23844 48.48 1452 46.1 0 0 0
2020-03-05 47.18 47.18 -47.18 0 0 0 23692 48.75 1452 46.1 0 0 0
2020-03-04 49.42 47.18 -1.92 47.5 47.5 46.07 26220 48 1452 46.07 2450 115590 4
2020-03-03 49.42 49.42 -3.34 46.08 46.08 46.08 25068 49 3902 47.5 100 4608 1
2020-03-02 49.42 49.42 -49.42 0 0 0 25068 49.25 4002 47.5 0 0 0
2020-03-01 49.42 49.42 -49.42 0 0 0 22672 49.9 3250 47.5 0 0 0
2020-02-27 49.42 49.42 -49.42 0 0 0 2089 49.93 1750 46.07 0 0 0
2020-02-26 49.42 49.42 0.53 49.95 49.95 49.95 4352 49.95 4402 47.5 5 250 2
2020-02-12 47 49.42 2.97 49.97 49.99 46.1 2850 49.98 3752 46.13 700 34597 4
2020-02-11 47 47 2 49 49 49 1650 50 3752 47.03 48 2352 1
2020-02-10 47 47 -47 0 0 0 698 49 4847 47.04 0 0 0
2020-02-09 47 47 2 49 49 49 198 49 4452 47.03 52 2548 1
2020-02-06 47 47 0 47 47.01 47 250 49 4452 47 3007 141335 13
2020-01-16 45.01 45.01 -45.01 0 0 0 420 46.5 710 45.1 0 0 0
2020-01-15 45.01 45.01 -45.01 0 0 0 420 46.5 5262 45 0 0 0
2020-01-14 45.02 45.01 -0.01 45.01 45.01 45.01 520 46.5 5262 45.01 1270 57163 4
2020-01-13 45.01 45.02 0.01 45.02 45.02 45.02 520 46.5 4160 44.1 112390 5059798 2
2019-12-12 45 44.99 0 45 45 44.97 3560 45 3300 43.05 2000 89983 6
2019-12-11 45 45 -45 0 0 0 3676 45 5015 43.05 0 0 0
2019-12-10 45.16 45 -0.16 45 45 45 2866 45.4 5015 43.05 4000 180000 8
2019-12-09 45.16 45.16 -0.16 45 45.4 45 2021 45.4 4915 43.05 151 6795 2
2019-12-08 45.16 45.16 -45.16 0 0 0 2469 45.4 2415 43 0 0 0
2019-12-05 44.89 45.16 0.51 45.4 45.4 45 1927 45.4 2300 42 1971 89003 9
2019-12-04 44.89 44.89 -44.89 0 0 0 2948 45.3 2930 43.02 0 0 0
2019-12-03 45.76 44.89 -0.77 44.99 44.99 44.43 2948 45.3 2930 43.02 1610 72273 7
2019-12-02 45.76 45.76 -45.76 0 0 0 2948 44.98 2530 43.01 0 0 0
2019-12-01 45.76 45.76 -45.76 0 0 0 1948 46.75 2530 43.01 0 0 0
2019-11-28 44.04 45.76 2.14 46.18 46.18 45 1548 46.2 2530 43.01 1900 86945 6
2019-11-27 44.04 44.04 -1.04 43 43.15 43 2578 46 2480 42.9 500 21540 3
2019-11-26 45 44.04 -1 44 44.06 44 1088 47.45 2480 42.9 747 32896 3
2019-11-25 45 45 -45 0 0 0 728 47.96 10405 42.9 0 0 0
2019-11-24 45 45 -45 0 0 0 870 47.97 10410 42.9 0 0 0
2019-11-21 47.66 45 -2.66 45 45 45 1908 47.97 2110 42.9 5421 243945 20
2019-11-20 47.66 47.66 0.34 48 48 47.98 1610 48.5 350 43.56 466 22365 3
2019-11-19 47.66 47.66 -47.66 0 0 0 1976 48.49 100 42.9 0 0 0
2019-11-18 44.66 47.66 3.84 48.5 48.5 46.99 810 48.5 3590 42.51 637 30362 4
2019-11-17 44.66 44.66 -44.66 0 0 0 410 48.89 1400 43.1 0 0 0
2019-11-14 46.1 44.66 -2.05 44.05 45.5 41.5 600 48.99 2500 42 25500 1138941 28
2019-11-13 46.72 46.1 1.28 48 48 44 100 51.25 200 42.26 2806 129353 9
2019-11-12 50 46.72 -4.9 45.1 52 45.05 53621 51.75 0 0 2625 122639 15
2019-11-11 50 50 -50 0 0 0 51310 52.5 4500 47.26 0 0 0
2019-11-07 50.16 50 -0.16 50 50.1 50 3321 52.5 500 47.21 22710 1135550 22
2019-11-06 50.82 50.16 -0.82 50 52.5 50 3402 53 4500 48 23119 1159763 22
2019-11-05 50.82 50.82 -50.82 0 0 0 3640 50.97 4500 47.14 0 0 0
2019-11-04 50.82 50.82 -50.82 0 0 0 3630 50.97 4500 47.05 0 0 0
2019-11-03 51.06 50.82 -3.06 48 51 48 1519 50.97 2150 47.3 3725 189290 6
2019-10-31 51.28 51.06 -1.28 50 51.5 50 1225 51.99 2100 47 3320 169510 10
2019-10-30 51.26 51.28 -3.65 47.61 51.5 47.61 3536 51.99 4142 47.61 2608 133727 9
2019-10-29 49.86 51.26 1.14 51 51.99 51 425 51.99 3170 45.21 1967 100830 5
2019-10-28 51.98 49.86 -0.98 51 51 47 4821 51.99 2150 47 1450 72290 5
2019-10-27 51.98 51.98 -51.98 0 0 0 4221 54.99 150 46.79 0 0 0
2019-10-24 56.56 51.98 -5.56 51 52 50.91 21539 56 0 0 9443 490846 16
2019-10-23 56.56 56.56 -56.56 0 0 0 24650 56 0 0 0 0 0
2019-10-22 56.56 56.56 -56.56 0 0 0 20630 58.44 100 50.91 0 0 0
2019-10-21 56.5 56.56 2 58.5 58.5 56.5 20630 58.44 0 0 9000 509027 3
2019-10-20 56.5 56.5 -56.5 0 0 0 8811 58.49 0 0 0 0 0
2019-10-17 54.2 56.5 0.9 55.1 58 55.1 6561 58.79 1000 48.9 2264 127910 11
2019-10-16 54.2 54.2 -54.2 0 0 0 4265 59 1000 50 0 0 0
2019-10-15 49.28 54.2 4.92 54.2 54.2 54.19 30 54.2 2000 50 1800 97555 6
2019-10-14 46 49.28 4 50 50.6 47.7 0 0 250 41.4 879 43319 7
2019-10-13 44.99 46 1.01 46 46 45.99 110 47.7 250 41 1525 70146 6
2019-10-10 44.99 44.99 -44.99 0 0 0 110 47.7 500 41.06 0 0 0
2019-10-09 44.99 44.99 0.01 45 45 45 391 47.7 250 41 173 7785 1
2019-10-08 43.91 44.99 1.09 45 45 44.95 391 47.7 1300 40 3705 166702 4
2019-10-07 43.91 43.91 1.09 45 45 45 3391 45 1400 41 200 9000 1
2019-10-03 43.91 43.91 -43.91 0 0 0 3505 45 1400 41 0 0 0
2019-10-02 43.91 43.91 -43.91 0 0 0 3505 45 1400 41 0 0 0
2019-10-01 43.91 43.91 -43.91 0 0 0 3305 45 1400 41 0 0 0
2019-09-30 43.91 43.91 -43.91 0 0 0 195 47.45 1400 41 0 0 0
2019-09-29 43.91 43.91 -43.91 0 0 0 3195 45 300 39.52 0 0 0
2019-09-26 45 43.91 -3 42 45.01 42 3705 45 0 0 708 31087 10
2019-09-25 45 45 0 45 45 45 4413 45 0 0 101 4545 1
2019-09-24 45 45 0 45 45 45 4009 45 150 40.5 429 19305 3
2019-09-22 45 45 -45 0 0 0 1438 45 150 40.5 0 0 0
2019-09-18 45 45 0.01 45.01 45.01 45.01 508 48.5 429 45 100 4501 1
2019-09-17 45 45 -45 0 0 0 508 48.5 629 45 0 0 0
2019-09-15 45 45 -2 43 43 43 138 49 729 45 16 688 1
2019-09-12 44.49 45 0.51 45 45 45 108 47.5 200 40.05 766 34470 4
2019-09-11 44.49 44.49 -44.49 0 0 0 448 45 200 40.05 0 0 0
2019-09-10 44.49 44.49 0.51 45 45 45 298 45 410 41 25 1125 1
2019-09-09 44.49 44.49 -4.38 40.11 45 40.11 123 45 400 40.13 76 3390 4
2019-09-08 42.91 44.49 2.09 45 45 44.25 193 45 400 40 851 37864 7
2019-09-05 42.91 42.91 1.36 44.27 44.27 44.04 469 45 721 44.27 600 26512 4
2019-08-25 43 42.49 -4.28 38.72 43 38.72 1547 43 300 38.71 882 37477 5
2019-08-22 43 43 -43 0 0 0 1669 43 300 38.71 0 0 0
2019-08-21 43 43 -43 0 0 0 1269 43.49 950 41.1 0 0 0
2019-08-20 43 43 0.49 43.49 43.49 43.49 1269 43.49 950 41.1 100 4349 1
2019-08-19 43 43 -2 41 41.1 41 800 43.49 300 38.71 400 16420 2
2019-08-18 43 43 -43 0 0 0 1200 43.49 1150 41 0 0 0
2019-08-15 43 43 -43 0 0 0 800 43.79 0 0 0 0 0
2019-08-15 43 43 -43 0 0 0 800 43.79 0 0 0 0 0
2019-08-15 43 43 -43 0 0 0 800 43.79 0 0 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-08 40.25 40.25 -40.25 0 0 0 400 44.25 200 38.2 0 0 0
2019-08-07 40.25 40.25 -40.25 0 0 0 200 44.27 1050 40 0 0 0
2019-08-06 40.27 40.25 -0.07 40.2 40.27 40.2 669 44.28 400 38.2 1000 40255 5
2019-08-05 38.51 40.27 3.85 42.36 42.36 40 0 0 700 40.1 2255 90801 4
2019-08-04 38.51 38.51 -38.51 0 0 0 200 42.36 500 38.5 0 0 0
2019-08-01 38.51 38.51 -38.51 0 0 0 669 42 1101 38.1 0 0 0
2019-08-01 38.51 38.51 -38.51 0 0 0 669 42 1101 38.1 0 0 0
2019-08-01 38.51 38.51 -38.51 0 0 0 669 42 1101 38.1 0 0 0
2019-07-25 40 40 0 40 40 40 1369 42.8 1096 39.15 334 13360 2
2019-07-24 40 40 -40 0 0 0 1369 42.8 1396 39.15 0 0 0
2019-07-22 41.26 40 -1.26 40 40 40 903 42.89 1696 39.15 2000 80000 3
2019-07-21 41.26 41.26 -41.26 0 0 0 903 42.89 1696 40 0 0 0
2019-07-18 41.26 41.26 -41.26 0 0 0 669 43.49 1496 39.1 0 0 0
2019-07-18 41.26 41.26 -41.26 0 0 0 669 43.49 1496 39.1 0 0 0
2019-07-18 41.26 41.26 -41.26 0 0 0 669 43.49 1496 39.1 0 0 0
2019-06-27 38.58 41 2.42 41 41 41 1105 41.29 1000 38 800 32800 10
2019-06-27 38.58 41 2.42 41 41 41 1105 41.29 1000 38 800 32800 10
2019-06-24 40 39 -1 39 39 39 3422 39.69 1781 37.5 2750 107250 27
2019-06-23 40 40 -1 39 39 39 2522 40 500 37.25 500 19500 2
2019-06-20 39.8 40 0.2 40 40 39.1 1653 40.29 2660 39 2512 100469 26
2019-06-20 39.8 40 0.2 40 40 39.1 1653 40.29 2660 39 2512 100469 26
2019-06-20 39.8 40 0.2 40 40 39.1 1653 40.29 2660 39 2512 100469 26
2019-06-13 35.87 39.45 3.58 39.45 39.45 39.45 0 0 1500 37.25 765 30179 2
2019-06-12 35.87 35.87 3.58 39.45 39.45 39.45 0 0 1640 36.25 200 7890 1
2019-06-11 35.87 35.87 3.58 39.45 39.45 39.45 0 0 1800 36.02 200 7890 1
2019-06-10 35.87 35.87 3.58 39.45 39.45 39.45 0 0 1500 36 275 10849 2
2019-06-09 35.87 35.87 3.58 39.45 39.45 39.45 75 39.45 1300 35.5 625 24656 2
2019-06-03 35.87 35.87 3.58 39.45 39.45 39.45 0 0 1000 35.5 57 2247 6
2019-06-02 35.87 35.87 -35.87 0 0 0 0 0 200 32.6 0 0 0
2019-05-30 35.87 35.87 -35.87 0 0 0 0 0 0 0 0 0 0
2019-05-23 44.84 44.84 -44.84 0 0 0 264 49 132 45.02 0 0 0
2019-05-22 44.84 44.84 -44.84 0 0 0 264 49 132 45.02 0 0 0
2019-05-21 44.84 44.84 -44.84 0 0 0 200 49 134 41.02 0 0 0
2019-05-20 44.84 44.84 4.46 49.3 49.3 49.29 0 0 134 41.02 325 16023 4
2019-05-19 44.84 44.84 4.11 48.95 48.95 48.94 0 0 134 41.02 275 13460 2
2019-05-16 44.84 44.84 -44.84 0 0 0 275 48.94 134 41.02 0 0 0
2019-05-15 44.84 44.84 -44.84 0 0 0 275 48.95 222 45 0 0 0
2019-05-14 44.84 44.84 2.16 47 47 47 175 49.32 175 45 100 4700 1
2019-05-13 44.84 44.84 -44.84 0 0 0 100 49 198 45 0 0 0
2019-05-12 44.84 44.84 -44.84 0 0 0 0 0 83 41.5 0 0 0
2019-05-09 49.09 44.84 -4.49 44.6 45.52 44.21 750 52.84 0 0 1300 58290 13
2019-05-06 49.09 49.09 -49.09 0 0 0 400 52.84 300 45.5 0 0 0
2019-05-05 49.09 49.09 -0.08 49.01 49.01 49.01 400 52.84 300 45.5 164 8038 2
2019-05-02 49.09 49.09 -49.09 0 0 0 400 52.84 350 49.01 0 0 0
2019-04-30 49.09 49.09 -49.09 0 0 0 200 52.84 600 50 0 0 0
2019-04-24 49.09 49.09 -49.09 0 0 0 3669 52.84 450 49.01 0 0 0
2019-04-23 49.09 49.09 -49.09 0 0 0 3695 52.84 475 49.01 0 0 0
2019-04-22 49.09 49.09 -49.09 0 0 0 3695 52.84 375 49.01 0 0 0
2019-04-21 49.09 49.09 3.81 52.9 52.9 52.9 3695 52.84 375 49.01 88 4655 1
2019-04-18 49.09 49.09 -49.09 0 0 0 3513 52.9 300 45.5 0 0 0
2019-04-17 49.09 49.09 -49.09 0 0 0 3513 52.9 875 49.01 0 0 0
2019-04-16 49.09 49.09 -49.09 0 0 0 3513 52.9 398 49.01 0 0 0
2019-04-15 49.09 49.09 -49.09 0 0 0 3405 53.77 398 49.01 0 0 0
2019-04-14 53.34 49.09 -4.74 48.6 51 48.6 5935 53 0 0 794 38978 4
2019-04-11 53.34 53.34 -53.34 0 0 0 4185 53.77 650 49.01 0 0 0
2019-04-10 51.13 53.34 2.87 54 54 52.8 3685 53.77 675 49.01 1468 78306 9
2019-04-03 52.3 52.3 -1.2 51.1 51.1 51.1 5154 53 712 50 8 409 1
2019-04-02 51.02 52.3 -0.02 51 53.79 51 4154 53 1112 50 1205 63020 7
2019-04-01 51.02 51.02 2.78 53.8 53.8 53.8 1749 53.79 1732 50.25 100 5380 2
2019-03-27 51.02 51.02 -51.02 0 0 0 4414 53.79 597 50 0 0 0
2019-03-26 51.02 51.02 -0.02 51 51 51 695 53.8 597 50 350 17850 1
2019-03-25 51.02 51.02 -1.02 50 50.5 50 4277 53.79 777 50 419 21008 2
2019-03-24 51.02 51.02 -51.02 0 0 0 4277 53.79 696 50.5 0 0 0
2019-03-21 51.02 51.02 -0.52 50.5 50.5 50.5 4277 53.79 580 49.46 500 25251 2
2019-03-20 0 51.02 0 0 0 0 4577 53.8 839 50.5 0 0 0
2019-03-19 51.02 51.02 2.78 53.8 53.8 53 4577 53.8 839 50.5 203 10922 6
2019-03-14 51.02 51.02 -51.02 0 0 0 2650 53.74 2843 51.05 0 0 0
2019-03-11 53.82 51.02 -2.78 51.04 51.05 51 1585 53.8 1739 51.01 1310 66838 4
2019-03-10 54 53.82 -0.2 53.8 53.85 53.79 1585 53.8 2917 51.02 2715 146111 4
2019-02-27 54 54 -54 0 0 0 1112 56 1538 53 0 0 0
2019-02-25 54.02 54 -0.02 54 54 54 1152 56 1820 53 2415 130410 6
2019-02-21 51.61 52.76 2.3 53.91 53.91 51 737 56 2588 51.01 4496 237221 25
2019-02-17 48.1 49.52 2.25 50.35 50.4 48.25 557 50.5 1285 48.7 4780 236692 21
2019-02-14 48 48.1 1 49 49 48 704 49.88 1343 46 21560 1037090 11
2019-01-10 51.43 51.43 -2.33 49.1 49.1 49.1 619 53 273 49.2 27 1326 1
2018-12-30 70 70 0 70 70 70 2977 69.99 1500 67.25 6230 436100 12
2018-12-27 70 70 0 70 70 69.99 3289 70 1210 67.3 384 26878 3
2018-12-26 70 70 0 70 70 70 2373 69.99 1210 67.3 1 70 1
2018-12-25 70 70 0 70 70 70 2299 70 1210 67.3 2070 144900 5
2018-12-24 67.98 70 2.02 70 70 70 4469 74.77 1960 68.06 500 35000 3
2018-11-14 70 70 -70 0 0 0 232 77 834 68.5 0 0 0
2018-11-13 70 70 -70 0 0 0 1156 76 1203 70.1 0 0 0
2018-11-12 70 70 0.1 70.1 70.1 70.1 657 77 1203 70.1 200 14020 1
2018-11-11 70 70 -70 0 0 0 657 77 689 70.02 0 0 0
2018-11-01 70 70 -70 0 0 0 499 76 1803 69.6 0 0 0
2018-10-31 70 70 0 70 70 70 24 77 1803 69.6 36 2520 1
2018-10-30 72.3 70 -2.3 70 70 70 512 70 1803 69.55 964 67480 4
2018-10-29 0 72.3 0 0 0 0 476 79.25 1728 69.25 0 0 0
2018-10-28 72.3 72.3 -3 69.3 69.3 69.3 476 79.25 1728 69.25 150 10395 1
2018-10-25 72.3 72.3 -72.3 0 0 0 476 79.25 1728 69.25 0 0 0
2018-10-24 72.3 72.3 -72.3 0 0 0 526 79.25 2096 69.25 0 0 0
2018-10-23 72.3 72.3 -72.3 0 0 0 476 79.25 2541 69.25 0 0 0
2018-10-22 72.3 72.3 -72.3 0 0 0 458 79.5 2541 69.25 0 0 0
2018-10-21 72.3 72.3 7.2 79.5 79.5 79.5 458 79.5 2543 69.25 3 239 1
2018-10-18 72.3 72.3 -72.3 0 0 0 336 79.5 2174 69 0 0 0
2018-10-17 72.3 72.3 -72.3 0 0 0 336 79.5 2500 69 0 0 0
2018-10-16 72.3 72.3 -72.3 0 0 0 336 79.5 2310 68.25 0 0 0
2018-10-15 72.3 72.3 -72.3 0 0 0 336 79.5 1910 68.25 0 0 0
2018-10-14 72.3 72.3 -4.3 68 68 68 336 79.5 1910 68.25 100 6800 1
2018-10-11 72.3 72.3 5.7 78 78 78 335 78 1638 68 1 78 1
2018-10-10 72.3 72.3 -72.3 0 0 0 24 78 1657 68 0 0 0
2018-10-09 72.3 72.3 -72.3 0 0 0 24 78 1609 68 0 0 0
2018-10-08 72.3 72.3 -7.2 65.1 65.1 65.1 24 78 514 66.11 29 1888 1
2018-10-02 72.3 72.3 -6.19 66.11 70 66.11 24 78 663 66.12 100 6716 5
2018-10-01 72.3 72.3 -72.3 0 0 0 24 78 681 70 0 0 0
2018-09-30 72.3 72.3 -0.3 72 72 72 24 78 678 70 10 720 1
2018-09-13 72.3 72.3 -72.3 0 0 0 1257 72 578 70.75 0 0 0
2018-09-12 72.3 72.3 -2.3 70 70 70 1390 72 978 70.75 77 5390 1
2018-09-10 72.3 72.3 -72.3 0 0 0 1390 72 1834 70 0 0 0
2018-09-09 72.3 72.3 -72.3 0 0 0 890 78 1734 69.05 0 0 0
2018-09-06 72.3 72.3 -72.3 0 0 0 890 78 1734 69.05 0 0 0
2018-09-05 72.3 72.3 -72.3 0 0 0 890 78 1334 65.1 0 0 0
2018-09-04 72.3 72.3 -72.3 0 0 0 890 78 1334 65.1 0 0 0
2018-09-03 0 72.3 0 0 0 0 890 78 1334 65.1 0 0 0
2018-09-02 72.3 72.3 -72.3 0 0 0 890 78 1334 65.1 0 0 0
2018-08-30 72.3 72.3 -72.3 0 0 0 690 79 1334 65.1 0 0 0
2018-08-29 72.3 72.3 -72.3 0 0 0 690 79 1384 70.25 0 0 0
2018-08-28 72.3 72.3 -72.3 0 0 0 1190 75 1384 70.25 0 0 0
2018-08-27 72.3 72.3 -72.3 0 0 0 690 79 1384 70.25 0 0 0
2018-08-26 72.3 72.3 -72.3 0 0 0 666 79 1384 70.25 0 0 0
2018-08-19 72.3 72.3 -72.3 0 0 0 157 79 1391 72.3 0 0 0
2018-08-15 72.3 72.3 -72.3 0 0 0 2157 77 1826 72.3 0 0 0
2018-08-12 72.3 72.3 -72.3 0 0 0 2000 77 1832 72.3 0 0 0
2018-08-02 80.16 80.16 -80.16 0 0 0 5886 80 959 72.4 0 0 0
2018-08-01 79.94 80.16 0.54 80.48 80.48 71.95 5936 80 0 0 600 48098 3
2018-07-31 79.94 79.94 -79.94 0 0 0 4735 80 0 0 0 0 0
2018-07-30 79.94 79.94 -79.94 0 0 0 6375 80.4 0 0 0 0 0
2018-07-29 79.94 79.94 -79.94 0 0 0 5975 80.48 0 0 0 0 0
2018-07-24 75 75 -75 0 0 0 4035 80 450 68.25 0 0 0
2018-07-15 74.83 74.83 -74.83 0 0 0 5854 75 0 0 0 0 0
2018-07-12 73.33 74.83 1.67 75 75 73 4154 75 484 66.1 1150 86050 3
2018-07-09 73.33 73.33 -73.33 0 0 0 3535 80.45 1423 75.05 0 0 0
2018-07-08 73.33 73.33 4 77.33 77.33 77.33 3535 80.5 663 73 100 7733 1
2018-07-05 73.33 73.33 -73.33 0 0 0 100 79.33 554 66.1 0 0 0
2018-07-03 73.33 73.33 -73.33 0 0 0 600 79.33 554 66.1 0 0 0
2018-07-02 73.33 73.33 -73.33 0 0 0 600 79.33 554 66.1 0 0 0
2018-06-28 73.33 73.33 -1.56 71.77 71.77 71.77 500 80 394 66 38 2727 1
2018-06-27 73.33 73.33 -1.56 71.77 71.77 71.75 38 71.77 494 67 150 10764 4
2018-06-26 73.33 73.33 -73.33 0 0 0 48 71.77 494 67 0 0 0
2018-06-25 73.33 73.33 -73.33 0 0 0 48 71.77 494 67 0 0 0
2018-06-21 73.33 73.33 -7.08 66.25 66.25 66.25 50 71.79 444 66.25 150 9938 1
2018-06-20 73.33 73.33 -7.33 66 70 66 300 70 334 66 396 26713 6
2018-06-19 73.33 73.33 -73.33 0 0 0 150 79.79 0 0 0 0 0
2018-06-14 79.48 73.33 -7.94 71.54 75.1 71.54 833 79.79 0 0 1304 95618 7
2018-06-13 79.48 79.48 -3.73 75.75 76.01 75.75 533 87.4 214 72 350 26552 2
2018-05-31 79.48 79.48 0.52 80 80 77 592 80 1374 77.05 265 20750 2
2018-05-30 79.48 79.48 0.52 80 80 80 826 80 1674 77.05 5 400 1
2018-05-29 77.84 79.48 2.16 80 80 78 831 80 1674 78.1 532 42284 3
2018-05-28 79.95 77.84 -3.95 76 78 76 1581 80 1474 77 500 38920 2
2018-05-23 79.95 79.95 0.05 80 80 79.8 1209 80 1529 77 200 15984 2
2018-05-22 79.95 79.95 -79.95 0 0 0 1331 80 1129 75.25 0 0 0
2018-05-21 80 79.95 -0.1 79.9 80 79.9 1745 80 1029 75.01 975 77953 2
2018-05-20 80 80 -80 0 0 0 1283 83.83 1474 74.55 0 0 0
2018-05-17 80 80 0 80 80 80 1283 83.83 1474 74.55 500 40000 1
2018-05-16 80 80 -80 0 0 0 1495 82 974 74 0 0 0
2018-05-15 81 80 -1 80 80 80 1395 83.83 974 74 1027 82160 4
2018-05-14 81 81 -81 0 0 0 1595 83.9 1683 77 0 0 0
2018-05-13 81 81 -6 75 75 75 1302 84.99 1399 76.11 200 15000 1
2018-04-30 80.71 80.71 -80.71 0 0 0 203 84.5 738 80.11 0 0 0
2018-04-29 80.71 80.71 -80.71 0 0 0 706 84.84 942 80.05 0 0 0
2018-04-26 80.71 80.71 -80.71 0 0 0 848 84.84 563 81 0 0 0
2018-03-18 82.35 82.35 -82.35 0 0 0 5158 88.8 690 82.01 0 0 0
2018-03-15 84.41 82.35 -2.41 82 83.5 82 7039 88.8 565 82 691 56907 4
2018-03-14 84.18 84.41 -0.03 84.15 84.5 84.15 6625 88.8 1227 82.7 400 33765 2
2018-03-13 84.18 84.18 -84.18 0 0 0 5185 88.8 1226 82.7 0 0 0
2018-03-12 89.69 84.18 -5.59 84.1 85 84.1 5768 88.88 656 82.7 1826 153721 3
2018-03-11 89.69 89.69 -89.69 0 0 0 5268 89 2482 85 0 0 0
2018-03-08 89.69 89.69 -89.69 0 0 0 4268 89 2482 85 0 0 0
2018-03-07 89.69 89.69 -89.69 0 0 0 4268 89 2597 85.21 0 0 0
2018-03-06 85.53 89.69 4.27 89.8 89.8 89.47 2269 89.98 2482 85 1540 138119 16
2018-03-05 85.53 85.53 -85.53 0 0 0 2962 89.48 2469 85 0 0 0
2018-03-04 88.65 85.53 -3.15 85.5 85.56 85.5 3250 89.49 2669 85 806 68941 8
2018-03-01 88.65 88.65 0.15 88.8 88.8 85.2 3243 89.49 2644 85 265 23495 3
2018-02-28 88.65 88.65 -3.39 85.26 85.26 85.26 4011 89.49 1192 83.5 55 4689 1
2018-02-27 88.65 88.65 0.84 89.49 89.49 89.49 6944 89 2732 85.5 30 2685 1
2018-02-26 85 88.65 5 90 90 85 4080 89.49 1560 86 5890 522147 25
2018-02-25 85 85 -85 0 0 0 5250 87.48 1530 83.1 0 0 0
2018-02-22 85 85 0.6 85.6 85.95 85.6 5050 87.48 1530 83.1 156 13356 2
2018-02-21 83.49 85 1.51 85 85 85 5206 85.95 1765 83.11 1160 98600 6
2018-02-20 86.21 83.49 -2.21 84 84 83.1 4906 85.95 1156 83.01 2250 187850 6
2018-02-19 83.26 86.21 3.64 86.9 86.9 85.3 4956 85.95 1156 83.01 758 65350 7
2018-02-18 83.26 83.26 -83.26 0 0 0 2308 85.89 1343 83.42 0 0 0
2018-02-15 82.96 83.26 0.46 83.42 83.42 83.25 2308 85.89 1343 83.42 821 68359 4
2018-02-14 82.96 82.96 0.05 83.01 83.01 83.01 2248 85.95 1618 82.65 200 16602 1
2018-02-13 85.11 82.96 -2.11 83 83.01 82.65 5258 85.95 1118 82.65 908 75328 4
2018-02-12 85.11 85.11 0.74 85.85 85.85 85.85 5910 85.85 1728 82.65 108 9272 2
2018-02-11 83.56 85.11 2.39 85.95 85.95 83.1 5472 85.95 1328 83.5 1021 86895 4
2018-02-08 83.38 83.56 1.52 84.9 84.9 82.65 5379 85.5 728 82.65 1141 95340 5
2018-02-07 83.38 83.38 -0.87 82.51 82.51 82.51 4940 84.89 500 82.5 2 165 1
2018-02-06 84.41 83.38 0.49 84.9 84.9 83 4690 84.9 500 80.01 2035 169685 11
2018-02-05 86 84.41 -2 84 85 84 2775 84.9 758 82.65 508 42880 3
2018-02-04 86.05 86 -0.05 86 86.05 86 2065 86 1058 82.5 1282 110258 6
2018-02-01 86.05 86.05 -86.05 0 0 0 2255 86.86 1058 82.5 0 0 0
2018-01-31 86.32 86.05 -0.27 86.05 86.05 86.05 1965 86.86 3108 84 371 31926 5
2018-01-30 84.43 86.32 1.57 86 86.86 86 3041 86.85 4553 86.05 405 34959 4
2018-01-29 84.43 84.43 0.57 85 85 84.75 3022 86.85 4725 85 175 14874 6
2018-01-28 82.58 84.43 2.42 85 85 84 1553 86.85 5188 84 1728 145891 23
2018-01-24 82.31 82.58 -0.31 82 84.2 82 1208 84 1725 82.5 5495 453775 24
2018-01-23 84.71 82.31 -2.68 82.03 84 81 1559 85.99 2800 82.21 4494 369923 29
2018-01-22 83.18 84.71 0.32 83.5 87.49 83.5 4389 86.4 3070 81.13 1603 135793 15
2018-01-21 75.62 83.18 7.56 83.18 83.18 83.18 0 0 15100 83.18 370 30777 5
2018-01-18 68.75 75.62 6.87 75.62 75.62 75.62 0 0 11489 75.62 1659 125453 7
2018-01-17 62.51 68.75 6.25 68.76 68.76 68.59 0 0 32071 68.76 492 33824 3
2018-01-16 62.51 62.51 -62.51 0 0 0 514 67.85 435 62.33 0 0 0
2018-01-15 62.51 62.51 -0.44 62.07 62.07 62.05 248 68 100 62.06 65 4035 2
2018-01-14 62.51 62.51 -0.51 62 62 62 215 68 114 61.1 50 3100 1
2018-01-11 65.08 62.51 -0.08 65 65 60 232 71.39 114 61.1 615 38446 7
2018-01-10 65.08 65.08 -0.08 65 65 65 282 70.5 42 60.25 450 29250 4
2018-01-09 64.99 65.08 -0.24 64.75 65.25 64.75 732 71 42 60.25 834 54272 4
2018-01-08 64.99 64.99 -64.99 0 0 0 0 0 876 65.1 0 0 0
2018-01-04 64.99 64.99 -64.99 0 0 0 0 0 876 65.03 0 0 0
2018-01-03 64.99 64.99 0.01 65 65 65 0 0 876 65.01 100 6500 2
2018-01-02 68 64.99 -3 65 65 64.3 1716 73.73 139 64.3 3347 217520 2
2017-12-31 68 68 -68 0 0 0 466 73.73 89 64.25 0 0 0
2017-12-28 68.03 68 -0.03 68 68 68 1716 73.73 423 66.02 200 13600 1
2017-12-27 68.03 68.03 -68.03 0 0 0 1466 73.73 2340 68 0 0 0
2017-12-26 68.91 68.03 -2.89 66.02 70 66.02 1000 74 2340 68 400 27213 3
2017-12-25 66.01 68.91 2.99 69 69 68.9 66 72 849 66.01 300 20673 2
2017-12-19 68.45 68.45 -4.95 63.5 67.6 63.5 9067 65 219 63.5 95 6414 3
2017-12-18 68.45 68.45 -68.45 0 0 0 8736 68 314 67.6 0 0 0
2017-12-17 69.11 68.45 -0.61 68.5 68.5 67.25 8311 68.99 220 63.5 2300 157425 2
2017-12-14 68.5 69.11 1.49 69.99 69.99 67.51 896 70.7 210 67.5 900 62204 7
2017-12-13 68.5 68.5 2.4 70.9 70.9 70.9 1616 70 161 68.3 20 1418 1
2017-12-12 69.01 68.5 -0.51 68.5 68.52 68.5 1369 70.99 161 68.5 303 20756 2
2017-12-11 69.01 69.01 -0.01 69 69.01 69 1201 71 464 68.52 132 9109 2
2017-12-10 69.01 69.01 0 69.01 69.01 69.01 1101 74 547 69.01 182 12560 2
2017-12-07 72.22 69.01 -3.21 69.01 69.01 69.01 3161 74.93 119 69 290 20013 1
2017-12-06 70.11 72.22 -0.11 70 72.72 70 2451 72.65 1326 69 650 46941 4
2017-12-05 70.11 70.11 -1.11 69 69 69 3061 73.73 1066 69 2 138 1
2017-12-04 71.03 70.11 -0.93 70.1 70.11 70.1 3576 73.73 1028 69 150 10516 2
2017-12-03 71.4 71.03 -0.4 71 71.4 71 1096 74.93 1183 70.1 1394 99012 9
2017-11-29 72 71.4 0 72 72 70.11 146 74.99 2248 70.5 448 31987 4
2017-11-27 72 72 -72 0 0 0 865 74.64 1331 70.04 0 0 0
2017-11-26 72 72 -72 0 0 0 765 74.74 2031 70.04 0 0 0
2017-11-23 72 72 -72 0 0 0 465 74.88 1131 70.04 0 0 0
2017-11-22 72 72 1.99 73.99 73.99 73.99 603 74.94 2076 70.04 20 1480 1
2017-11-21 72 72 -72 0 0 0 365 75 2076 70.04 0 0 0
2017-11-20 69.87 72 2.13 72 72 72 250 75 2031 70 300 21600 1
2017-11-19 68.3 69.87 3.7 72 72 68.34 280 74.89 2231 68.6 1103 77067 9
2017-11-16 68.3 68.3 0.02 68.32 68.32 68.3 346 71.9 1631 68.33 135 9222 4
2017-11-15 68.3 68.3 -68.3 0 0 0 96 71.9 2223 68.12 0 0 0
2017-11-14 68.3 68.3 -68.3 0 0 0 66 71.9 2183 68.11 0 0 0
2017-11-13 68.3 68.3 -68.3 0 0 0 946 71.9 1623 68 0 0 0
2017-11-12 69.99 68.3 -1.99 68 69.99 68 1041 71.9 631 67.4 236 16120 4
2017-11-09 69.54 69.99 0.46 70 70 69.99 1045 71.9 834 68 175 12249 3
2017-11-08 69.56 69.54 0.44 70 70 68 710 70.99 1631 67.25 900 62582 9
2017-11-07 69.56 69.56 -0.56 69 69 69 650 72 1731 68 25 1725 1
2017-11-06 69.56 69.56 -69.56 0 0 0 729 72 1731 68 0 0 0
2017-11-05 69.56 69.56 2.44 72 72 72 579 72 1641 68 50 3600 1
2017-11-02 66.13 69.56 3.27 69.4 71 67.01 250 72 3009 69.35 1545 107468 10
2017-11-01 65.26 66.13 -0.26 65 68 65 0 0 917 66 17943 1186615 20
2017-10-31 72.11 65.26 -6.11 66 67 64.9 0 0 110 65.1 711 46399 8
2017-10-30 80 72.11 -8 72 75.8 72 9422 80.99 0 0 6578 474336 38
2017-10-29 80 80 0 80 80 79.8 8910 81.49 86 75.75 3005 240399 3
2017-10-26 80 80 -80 0 0 0 8910 81.49 360 79.11 0 0 0
2017-10-25 80 80 -80 0 0 0 8916 81.48 360 79.11 0 0 0
2017-10-24 80 80 0 80 80 80 8910 81.49 360 79.11 363 29040 3
2017-10-23 79.6 80 0.4 80 80 80 8910 81.49 360 78.71 1725 138000 7
2017-10-22 78.71 79.6 1.29 80 80 78.62 9535 81.49 440 78.71 883 70287 7
2017-10-19 78.71 78.71 -78.71 0 0 0 9565 81.5 426 78.7 0 0 0
2017-10-18 78.71 78.71 -78.71 0 0 0 9565 81.5 505 80 0 0 0
2017-10-17 78.71 78.71 -78.71 0 0 0 9565 81.5 505 80 0 0 0
2017-10-16 78.71 78.71 -78.71 0 0 0 9565 81.5 605 80 0 0 0
2017-10-15 80 78.71 0 80 80 78.62 9635 81.5 225 80 160 12593 2
2017-10-12 80 80 -80 0 0 0 6728 82.89 296 78.62 0 0 0
2017-10-11 80 80 -80 0 0 0 6777 82.99 797 78.62 0 0 0
2017-10-10 80 80 0 80 80 80 6777 81.97 126 78.61 1400 112000 2
2017-10-09 80 80 -80 0 0 0 6777 82.99 126 78.61 0 0 0
2017-10-02 79.85 79.85 0.15 80 85.99 80 6650 83 126 78.61 13 1052 2
2017-10-01 79.85 79.85 -79.85 0 0 0 676 83.38 126 78.61 0 0 0
2017-09-27 76.5 79.85 2.5 79 80 79 1101 81 516 78.61 395 31541 5
2017-09-26 76.5 76.5 2.5 79 79 79 816 80.5 514 78.61 100 7900 1
2017-09-25 76.5 76.5 2 78.5 78.51 78.5 591 80.5 514 78.4 100 7851 2
2017-09-24 76.5 76.5 3.5 80 80 80 196 81 430 78.4 7 560 1
2017-09-20 76.5 76.5 1.8 78.3 78.41 78.3 30 83.9 390 78.28 100 7837 3
2017-09-19 76.5 76.5 1.75 78.25 78.25 78.25 30 83.9 390 78.28 47 3678 1
2017-09-18 83.75 76.5 0.15 83.9 83.9 75.45 1488 83.9 375 76.06 1070 81856 10
2017-09-17 83.75 83.75 0.2 83.95 83.95 80 2112 83.95 763 76.11 7 564 2
2017-09-14 83.75 83.75 -83.75 0 0 0 1465 80 493 76.11 0 0 0
2017-09-13 83.75 83.75 0 83.75 83.75 83.75 1379 85.85 566 81 170 14238 1
2017-09-12 83.18 83.75 0.57 83.75 83.75 83.75 1379 85.85 384 81 2893 242289 2
2017-09-11 80 83.18 3.7 83.7 83.7 76 214 85.85 373 81 1772 147393 6
2017-09-10 80 80 0 80 80 79 1589 83.69 282 75.5 47 3730 3
2017-09-07 80 80 -80 0 0 0 1389 83.69 282 75.5 0 0 0
2017-09-06 76.6 80 3.4 80 80 80 1375 83.69 267 75.11 4500 360000 4
2017-09-05 76.6 76.6 3.4 80 80 80 1375 83.7 267 75.11 40 3200 3
2017-08-30 76.11 76.6 0.39 76.5 77 76.5 1375 83.7 767 75.11 240 18385 4
2017-08-29 82.32 76.11 -6.21 76.11 76.11 76.11 1653 83.99 920 76.5 149 11340 1
2017-08-28 76.36 82.32 7.63 83.99 83.99 82.18 1239 83.99 995 76.11 1876 154439 6
2017-08-27 76.36 76.36 -76.36 0 0 0 228 82.18 495 76.11 0 0 0
2017-08-24 80 76.36 -4 76 80 76 5178 82.18 695 76.11 240 18326 4
2017-08-22 80 80 0 80 80 80 5178 82.18 573 77 300 24000 2
2017-08-21 80 80 -80 0 0 0 5178 82.18 573 77 0 0 0
2017-08-20 80 80 -80 0 0 0 5178 82.18 487 77 0 0 0
2017-08-17 80 80 -80 0 0 0 5178 82.18 387 77 0 0 0
2017-08-16 80 80 -3 77 80 77 5178 82.18 412 76.5 92 7154 3
2017-08-13 80.82 80 -0.82 80 80 80 5178 82.18 502 76.5 3299 263920 4
2017-08-10 80.82 80.82 -80.82 0 0 0 5178 82.18 502 76.5 0 0 0
2017-08-09 80.82 80.82 0.68 81.5 81.5 79.5 4942 82.18 492 76 4 322 2
2017-08-08 80 80.82 1 81 81 80 4742 82.18 518 77.5 245 19800 3
2017-08-07 77.53 80 2.46 79.99 80.01 79.99 4728 82.18 518 76.5 266 21279 8
2017-08-06 77.53 77.53 -77.53 0 0 0 7067 81.99 1973 80 0 0 0
2017-08-03 82.2 77.53 -6.19 76.01 80 76.01 6300 84 464 76.5 131 10157 3
2017-08-02 82.2 82.2 -82.2 0 0 0 6300 84 502 80 0 0 0
2017-07-27 81.8 81.8 -81.8 0 0 0 6402 82 332 75.11 0 0 0
2017-07-26 81.8 81.8 -81.8 0 0 0 6402 82 332 75.11 0 0 0
2017-07-25 81.8 81.8 -0.78 81.02 81.02 81 6402 82 582 78 56 4536 2
2017-07-24 81.8 81.8 -81.8 0 0 0 6352 82 582 78 0 0 0
2017-07-17 81.8 81.8 0.2 82 82 81 4116 83.99 702 80 41 3322 4
2017-07-16 83.13 81.8 -1.33 81.8 81.8 81.8 4116 83.99 473 80 614 50225 2
2017-07-12 81.04 83.13 2.96 84 84 81.04 1200 84.99 471 75.25 3896 323856 5
2017-07-11 80 81.04 2 82 82 80 2128 83 547 75.25 2084 168882 4
2017-07-10 80 80 0 80 83 80 448 83 547 75.25 16 1286 2
2017-07-09 80 80 -80 0 0 0 250 83 547 75.11 0 0 0
2017-07-02 80.83 80.83 -0.33 80.5 80.5 80.5 614 85 447 75.02 27 2174 1
2017-06-28 80.83 80.83 -80.83 0 0 0 0 0 447 75.02 0 0 0
2017-06-22 80.83 80.83 0.17 81 81 81 200 84.25 447 75.02 17 1377 2
2017-06-21 80.83 80.83 -80.83 0 0 0 283 81 346 75 0 0 0
2017-06-20 76.6 80.83 4.4 81 81 74.12 200 84.25 387 74.12 205 16571 2
2017-06-19 76.6 76.6 3.4 80 80 80 5 83 392 74.12 20 1600 1
2017-06-18 76.6 76.6 3.4 80 80 80 5 83 392 74.12 15 1200 1
2017-06-15 81.01 76.6 -1.01 80 80 73.75 10900 85 292 74.02 439 33627 4
2017-06-14 81.88 81.01 -0.88 81 81.05 81 11190 82.9 475 75 225 18228 4
2017-06-13 81.88 81.88 -81.88 0 0 0 10400 86.86 575 77 0 0 0
2017-06-12 81.88 81.88 1.12 83 83 83 10400 86.86 575 77 90 7470 1
2017-06-11 81.88 81.88 2.12 84 84 84 10200 87 505 77 50 4200 1
2017-06-08 81.88 81.88 -81.88 0 0 0 10200 87 105 75.7 0 0 0
2017-06-07 81.88 81.88 -1.88 80 80 80 200 83.79 50 73.7 6 480 1
2017-06-06 79.46 81.88 4.32 83.78 83.89 79.99 200 83.79 0 0 662 54203 5
2017-06-04 86.35 88.1 4.64 90.99 90.99 86 70 93 250 80 1759 154976 8
2017-06-01 86 86.35 0 86 87 86 1420 87.87 0 0 153 13211 3
2017-05-31 85 86 1 86 86 86 1120 88 0 0 567 48762 2
2017-05-30 85 85 0 85 85 85 1365 86.5 0 0 10000 850000 3
2017-05-28 84.88 84.88 -84.88 0 0 0 1050 85 0 0 0 0 0
2017-05-25 80 84.88 4.8 84.8 85 84 900 85 94 75 329 27925 4
2017-05-24 80 80 0 80 80 80 1100 87.99 94 75 304 24320 2
2017-05-22 84.98 80 -4.98 80 80 80 1040 88 13 76.5 695 55600 3
2017-05-21 84.98 84.98 -2.98 82 87.9 82 1435 87 13 80.01 105 8640 2
2017-05-18 84.98 84.98 -84.98 0 0 0 1540 87.9 3513 82 0 0 0
2017-05-17 84.98 84.98 -84.98 0 0 0 1040 88 3537 80.6 0 0 0
2017-05-16 84.99 84.98 0.01 85 85 84.5 440 89.95 3400 80 2180 185255 5
2017-05-15 82.75 84.99 2.24 84.99 85.01 84.99 1670 85 0 0 620 52695 5
2017-05-14 82.75 82.75 -82.75 0 0 0 270 90 0 0 0 0 0
2017-05-11 79.96 82.75 2.94 82.9 83 80 0 0 50 73 465 38478 4
2017-05-10 84.61 79.96 -4.62 79.99 79.99 79.95 320 89 0 0 152 12155 3
2017-05-04 77.56 77.56 -77.56 0 0 0 50 84.71 0 0 0 0 0
2017-05-03 77.01 77.56 0.99 78 78 77 50 84.71 70 69.75 2280 176840 2
2017-05-02 75.14 77.01 2.86 78 82.6 75.14 0 0 70 67.7 3761 289621 11
2017-04-30 75.14 75.14 -75.14 0 0 0 0 0 70 67.7 0 0 0
2017-04-27 79.89 75.14 -5.39 74.5 77 74.5 100 87 0 0 342 25698 7
2017-04-26 79.89 79.89 -3.89 76 87 76 0 0 232 77 17 1402 3
2017-04-24 79.89 79.89 -79.89 0 0 0 2 87.87 194 76 0 0 0
2017-04-23 83.03 79.89 -3.53 79.5 82 79.5 693 89.99 193 77.5 160 12783 2
2017-04-20 83.03 83.03 -83.03 0 0 0 693 89.99 328 79.5 0 0 0
2017-04-19 83.03 83.03 -83.03 0 0 0 3001 82 198 79.5 0 0 0
2017-04-18 83.03 83.03 -83.03 0 0 0 693 89.99 63 79 0 0 0
2017-04-13 83.03 83.03 -3.03 80 80 80 693 89.99 63 80.05 10 800 1
2017-04-12 83.03 83.03 -83.03 0 0 0 693 89.99 13 81.41 0 0 0
2017-04-11 90 83.03 -6.9 83.1 83.1 83 790 89.99 13 81.41 335 27814 3
2017-04-10 90 90 -5 85 85 85 790 89.99 13 81.41 100 8500 2
2017-04-09 90 90 -5 85 85 85 4790 89.99 13 81.36 100 8500 3
2017-04-06 90 90 -90 0 0 0 4813 89.99 26 81.51 0 0 0
2017-04-05 90 90 -90 0 0 0 4813 89.99 26 81.51 0 0 0
2017-04-04 90 90 -90 0 0 0 5113 90 13 81 0 0 0
2017-04-03 90 90 -5 85 85 85 5113 90 13 81 5 425 1
2017-04-02 90 90 -90 0 0 0 3113 90 13 81 0 0 0
2017-03-30 90 90 -7.99 82.01 82.01 82.01 300 97.97 13 81 100 8202 2
2017-03-29 90 90 -5 85 85 85 2064 90 13 81 93 7905 1
2017-03-28 90 90 -90 0 0 0 2064 90 0 0 0 0 0
2017-03-27 83.92 90 6.08 90 90 89.99 1064 90 184 79.5 240 21600 2
2017-03-26 83.92 83.92 1.08 85 85 85 1300 90 184 79.5 17 1445 1
2017-03-23 83.92 83.92 -83.92 0 0 0 300 90.99 170 79.5 0 0 0
2017-03-22 83.92 83.92 -83.92 0 0 0 400 87 100 79.5 0 0 0
2017-03-21 83.92 83.92 4.08 88 88 88 300 90.99 100 79.5 30 2640 1
2017-03-20 83.68 83.92 -3.41 80.27 85 80.27 350 88 100 79.5 240 20141 3
2017-03-19 83.68 83.68 -83.68 0 0 0 300 90.99 150 80.27 0 0 0
2017-03-16 83.68 83.68 -83.68 0 0 0 300 90.99 150 80.27 0 0 0
2017-03-12 80 80 0 80 85 80 348 85 30 75 57 4570 4
2017-03-02 75.96 76 0.04 76 76 76 50 83.5 100 76 1109 84284 1
2017-03-01 83.79 75.96 -8.37 75.42 76.15 75.42 1636 76 0 0 1637 124351 8
2017-02-20 77.26 78 0.74 78 78 78 250 84.84 10 74.5 150 11700 1
2017-02-19 76 77.26 2 78 78 74.5 250 82.49 10 74.5 601 46435 4
2017-02-16 75 76 1 76 76 76 650 77.89 111 74.5 262 19912 2
2017-02-15 75 75 1 76 76 76 650 77.89 111 74.5 32 2432 1
2017-02-14 75 75 0.5 75.5 75.5 75.5 650 77.89 111 74.5 50 3775 1
2017-02-13 75 75 0 75 75 75 650 78.99 111 74.5 1499 112425 2
2017-02-12 75 75 -75 0 0 0 2149 75 262 74 0 0 0
2017-02-09 75.02 75 -0.02 75 75 75 400 79.99 112 74 600 45000 2
2017-02-08 75.02 75.02 -75.02 0 0 0 500 78.74 112 74 0 0 0
2017-02-07 75.02 75.02 -75.02 0 0 0 400 78.91 112 74 0 0 0
2017-02-06 75.64 75.02 -0.58 75.06 75.06 75 100 77.4 112 74 1250 93780 7
2017-02-05 74.12 75.64 0.89 75.01 77.35 75 100 77.4 112 74 1951 147574 12
2017-02-02 74.55 74.12 -1.05 73.5 78.2 73.5 500 77.75 612 74 1561 115700 22
2017-02-01 72.6 74.55 1.4 74 75 74 601 77.2 600 70.61 1800 134184 8
2017-01-31 76.01 72.6 -6.01 70 76.25 70 851 76.2 0 0 4987 362081 12
2017-01-30 80.94 76.01 -4.93 76.01 76.01 76.01 551 80.8 0 0 300 22803 1
2017-01-29 76.29 80.94 4.66 80.95 80.95 80.94 551 80.95 400 73 250 20236 2
2017-01-26 76 76.29 0.25 76.25 76.34 76.25 401 79.89 200 69 800 61033 4
2017-01-24 76 76 -76 0 0 0 681 81.8 300 70.15 0 0 0
2017-01-23 76 76 -76 0 0 0 681 81.8 300 70.15 0 0 0
2017-01-22 76 76 -76 0 0 0 681 81.8 300 70.15 0 0 0
2017-01-19 76 76 -76 0 0 0 601 81.8 300 70.15 0 0 0
2017-01-18 76 76 -76 0 0 0 701 81.49 400 70.2 0 0 0
2017-01-17 76 76 -76 0 0 0 401 81.9 400 69 0 0 0
2017-01-16 76 76 -76 0 0 0 401 81.9 300 68.5 0 0 0
2017-01-15 76 76 5.6 81.6 81.6 81 401 81.9 300 68.5 122 9890 2
2017-01-12 76 76 -76 0 0 0 401 81.9 300 68.5 0 0 0
2017-01-11 76 76 -76 0 0 0 401 83.57 300 68.5 0 0 0
2017-01-10 76 76 -76 0 0 0 401 83.57 300 68.5 0 0 0
2017-01-09 76 76 -76 0 0 0 301 83.58 300 68.5 0 0 0
2017-01-08 76 76 -76 0 0 0 301 83.58 380 68.5 0 0 0
2017-01-05 76 76 -76 0 0 0 201 83.58 80 68.4 0 0 0
2016-12-26 83.98 85.33 2.02 86 86 84 508 88.95 0 0 315 26878 5
2016-12-25 83.98 83.98 -83.98 0 0 0 423 86 0 0 0 0 0
2016-12-22 83.98 83.98 -83.98 0 0 0 300 87 100 80 0 0 0
2016-12-21 81 83.98 2.99 83.99 83.99 83.98 608 87 0 0 130 10918 2
2016-12-20 81 81 -81 0 0 0 408 89 0 0 0 0 0
2016-12-19 80 81 1 81 81 81 108 88 90 72 170 13770 2
2016-12-18 80 80 -80 0 0 0 108 88 0 0 0 0 0
2016-12-15 82 80 -2 80 80 80 458 89.5 0 0 300 24000 2
2016-12-14 82 82 -0.5 81.5 81.5 81.5 658 89.5 0 0 50 4075 1
2016-12-12 80.23 81.96 1.77 82 82 81.9 300 88 150 75 270 22129 3
2016-12-08 83.49 80.23 -3.49 80 81 80 405 89.99 0 0 455 36504 3
2016-12-07 83.14 83.49 -3.14 80 90.6 80 0 0 150 75 1546 129071 11
2016-12-06 78.13 83.14 5.37 83.5 83.5 83 0 0 2210 72 355 29515 4
2016-12-05 78.13 78.13 1.87 80 80 80 295 85 2100 71 100 8000 2
2016-12-04 78.13 78.13 4.87 83 83 83 495 84 2100 71 3 249 1
2016-12-01 78.13 78.13 1.86 79.99 79.99 79.99 495 84 100 71 100 7999 1
2016-11-30 78 78.13 0 78 79 78 495 84 100 70.5 3896 304388 9
2016-11-29 81.15 78 -3.15 78 78 78 0 0 0 0 240 18720 2
2016-11-28 87.86 81.15 -6.86 81 82.11 80.4 200 95.95 0 0 1463 118722 14
2016-11-27 87.86 87.86 -87.86 0 0 0 0 0 390 82.11 0 0 0
2016-11-15 65.94 65.94 -65.94 0 0 0 0 0 50450