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 %

Alexandria New Medical Center

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 54.54 54.54 -4.54 50 50 50 1668 54.54 628 50 150 7500 2
2022-01-09 54.54 54.54 -54.54 0 0 0 2169 54.54 415 46.06 0 0 0
2022-01-05 54.54 54.54 0.46 55 55 50 976 55 1007 47 1188 61663 8
2022-01-04 54.54 54.54 8.46 63 63 50 2492 57 800 50 310 15630 3
2022-01-03 54.54 54.54 -10.04 44.5 47 44 921 62 535 45.52 167 7434 3
2022-01-02 54.54 54.54 -54.54 0 0 0 921 54.54 334 47 0 0 0
2021-12-30 54.54 54.54 8.46 63 63 54.54 3010 60 396 47 160 9828 4
2021-12-29 54.54 54.54 -8.44 46.1 46.1 46 5939 54.54 1232 50 242 11146 2
2021-12-28 54.54 54.54 -54.54 0 0 0 8651 54.54 791 46 0 0 0
2021-12-27 54.54 54.54 -8.54 46 46 46 8651 54.54 1290 50 54 2484 1
2021-12-26 54.54 54.54 -54.54 0 0 0 8640 58.95 844 45 0 0 0
2021-12-23 54.54 54.54 -5.54 49 49 48 8560 58.95 594 49 61 2968 5
2021-12-22 54.54 54.54 -54.54 0 0 0 7942 48 640 44 0 0 0
2021-12-21 54.54 54.54 -54.54 0 0 0 6832 49 541 43.66 0 0 0
2021-12-20 54.54 54.54 -54.54 0 0 0 6853 44 509 43.65 0 0 0
2021-12-19 54.54 54.54 -54.54 0 0 0 6832 49 509 43.65 0 0 0
2021-12-16 54.54 54.54 -54.54 0 0 0 6832 49 50 44 0 0 0
2021-12-15 54.54 54.54 -54.54 0 0 0 6832 49 3 44 0 0 0
2021-12-14 54.54 54.54 -54.54 0 0 0 6397 49 3 44 0 0 0
2021-12-13 54.54 54.54 -54.54 0 0 0 3397 49 103 44.1 0 0 0
2021-12-12 54.54 54.54 -10.54 44 44 44 3397 49 253 44 26 1144 2
2021-12-09 54.54 54.54 -5.54 49 49 45.8 3418 49 29 44 50 2296 2
2021-12-08 54.54 54.54 -10.54 44 46.7 44 3468 46.6 129 44.25 38 1731 2
2021-12-07 54.54 54.54 -9.54 45 45 44 3420 46.7 145 44.5 51 2294 2
2021-12-06 54.54 54.54 -54.54 0 0 0 3420 46.7 46 44 0 0 0
2021-12-05 54.54 54.54 -10.54 44 44 44 2680 50 46 44 334 14696 1
2021-12-02 54.54 54.54 -54.54 0 0 0 2230 51 380 44 0 0 0
2021-12-01 54.54 54.54 -54.54 0 0 0 2300 54.45 0 0 0 0 0
2021-11-30 54.54 54.54 -54.54 0 0 0 1119 54.45 0 0 0 0 0
2021-11-29 54.54 54.54 -54.54 0 0 0 4453 50 0 0 0 0 0
2021-11-28 54.54 54.54 -10.04 44.5 44.5 44.5 1674 54.45 5 44.5 1 45 1
2021-11-25 54.54 54.54 -0.02 54.52 54.52 45.5 1414 50 1 44.5 72 3294 2
2021-11-24 54.54 54.54 0 54.54 54.54 44.5 1916 54.52 1 44.5 970 43830 7
2021-11-23 54.54 54.54 -9.55 44.99 44.99 44.5 1473 44.99 900 44.5 125 5575 2
2021-11-22 54.54 54.54 -54.54 0 0 0 1576 44.99 1000 44.5 0 0 0
2021-11-21 54.54 54.54 -54.54 0 0 0 753 44.99 0 0 0 0 0
2021-11-18 54.54 54.54 -54.54 0 0 0 3232 44.99 0 0 0 0 0
2021-11-17 54.54 54.54 -54.54 0 0 0 3485 52.99 0 0 0 0 0
2021-11-16 54.54 54.54 -54.54 0 0 0 4228 50 23 44.06 0 0 0
2021-11-15 54.54 54.54 -54.54 0 0 0 6271 53.59 1015 44.06 0 0 0
2021-11-14 54.54 54.54 -54.54 0 0 0 8271 53.59 1015 44.06 0 0 0
2021-11-11 54.54 54.54 -0.95 53.59 53.59 53.59 8171 53.59 1015 44.06 2 107 1
2021-11-10 54.54 54.54 -10.49 44.05 44.05 44.05 8712 53.59 1048 45 33 1454 1
2021-11-09 54.54 54.54 -54.54 0 0 0 8306 53.59 1048 44.06 0 0 0
2021-11-08 54.54 54.54 -54.54 0 0 0 8306 53.59 1025 44.05 0 0 0
2021-11-07 54.54 54.54 -8.54 46 46 45 8302 53.59 1048 44.06 44 2003 2
2021-11-04 54.54 54.54 -9.54 45 45.25 45 7929 45 1025 44.05 12 543 3
2021-11-03 54.54 54.54 -54.54 0 0 0 7908 48.99 1037 45.25 0 0 0
2021-11-02 54.54 54.54 -9.29 45.25 45.25 45.25 6637 48.99 2062 45.25 2 91 1
2021-11-01 54.54 54.54 -9.54 45 45 44 7365 48.99 3009 45.25 55 2445 2
2021-10-31 54.54 54.54 -54.54 0 0 0 6637 48.99 1000 44.44 0 0 0
2021-10-28 54.54 54.54 -10.9 43.64 44.5 43.64 1774 48.99 0 0 13 577 2
2021-10-27 54.54 54.54 -10.04 44.5 44.5 44.5 1643 48.99 1011 45 789 35111 2
2021-10-26 54.54 54.54 -54.54 0 0 0 2306 49 800 44.5 0 0 0
2021-10-25 54.54 54.54 -54.54 0 0 0 568 49.6 800 44.5 0 0 0
2021-10-24 54.54 54.54 -9.03 45.51 45.51 45.51 568 49 829 45.51 4 182 1
2021-10-20 54.54 54.54 -10.04 44.5 44.5 44.5 1023 49 828 44.5 200 8900 1
2021-10-19 54.54 54.54 -54.54 0 0 0 1090 49 1028 44.5 0 0 0
2021-10-18 54.54 54.54 -54.54 0 0 0 1661 49 1574 45 0 0 0
2021-10-17 54.54 54.54 -54.54 0 0 0 1122 49 1051 44.25 0 0 0
2021-10-14 54.54 54.54 -5.54 49 49 44 1122 49 1578 47 14 671 3
2021-10-13 54.54 54.54 -54.54 0 0 0 1233 49 1531 45 0 0 0
2021-10-12 54.54 54.54 -54.54 0 0 0 1266 46 1606 46 0 0 0
2021-10-11 54.54 54.54 -54.54 0 0 0 1233 49 1629 48 0 0 0
2021-10-10 54.54 54.54 -4.94 49.6 49.6 45 1589 49 2866 48 60 2887 4
2021-10-06 54.54 54.54 -10.54 44 48 44 969 46.9 831 48 9 420 2
2021-10-05 54.54 54.54 -10.52 44.02 44.02 44.02 1305 47.9 71 44.02 17 748 2
2021-10-04 54.54 54.54 -54.54 0 0 0 1269 48 438 44.02 0 0 0
2021-10-03 54.54 54.54 -10.52 44.02 44.02 44.02 1908 48 748 44.02 10 440 1
2021-09-30 54.54 54.54 -54.54 0 0 0 1366 48.99 198 44.02 0 0 0
2021-09-29 54.54 54.54 -4.56 49.98 49.98 49.09 1369 49.9 198 44.02 20 992 2
2021-09-28 54.54 54.54 -54.54 0 0 0 889 49.09 48 44.02 0 0 0
2021-09-27 54.54 54.54 -54.54 0 0 0 880 49.09 48 44.02 0 0 0
2021-09-26 54.54 54.54 -54.54 0 0 0 873 49.09 298 44.09 0 0 0
2021-09-23 54.54 54.54 -8.54 46 46 44.02 908 49.99 948 45 16 718 3
2021-09-22 54.54 54.54 -54.54 0 0 0 915 46 57 44.02 0 0 0
2021-09-21 54.54 54.54 -54.54 0 0 0 883 50 57 44.02 0 0 0
2021-09-20 54.54 54.54 -54.54 0 0 0 1444 51.99 583 45.5 0 0 0
2021-09-19 54.54 54.54 -9.03 45.51 45.51 45 870 49.09 968 46 89 4021 6
2021-09-16 54.54 54.54 -10.52 44.02 51.99 44.02 2840 51.99 357 44.02 40 1920 2
2021-09-15 54.54 54.54 -54.54 0 0 0 2702 51.99 877 46 0 0 0
2021-09-14 54.54 54.54 -9.54 45 45 45 1726 45 792 46 50 2250 1
2021-09-13 54.54 54.54 -7.54 47 47 44.01 1696 49.89 734 47 57 2658 3
2021-09-12 54.54 54.54 -54.54 0 0 0 2230 44.01 0 0 0 0 0
2021-09-09 54.54 54.54 -10.53 44.01 44.01 44.01 2180 44.01 246 44 23 1012 1
2021-09-08 54.54 54.54 -54.54 0 0 0 2063 50 246 44 0 0 0
2021-09-07 54.54 54.54 -4.54 50 50 50 673 54.99 246 44 8 400 2
2021-09-06 54.54 54.54 4.42 58.96 58.96 44 3381 57.99 246 44 21 1178 2
2021-09-05 54.54 54.54 -54.54 0 0 0 1839 58.96 251 53.6 0 0 0
2021-09-02 54.54 54.54 -0.94 53.6 53.6 53.6 307 58 1 53.6 185 9916 6
2021-09-01 59.5 59.5 -5.9 53.6 65.45 53.6 1072 59.9 215 53.6 496 29435 5
2021-08-31 59.5 59.5 -5.93 53.57 55.01 53.57 603 55 0 0 867 47328 9
2021-08-30 59.5 59.5 -0.5 59 59 59 728 58.9 884 55.11 18 1062 1
2021-08-29 59.5 59.5 -4.49 55.01 55.01 55.01 734 59.04 481 55.01 3 165 1
2021-08-26 59.5 59.5 -59.5 0 0 0 741 64.9 482 55.01 0 0 0
2021-08-25 59.5 59.5 -4.5 55 55 55 741 63.9 595 55.01 1 55 1
2021-08-24 59.5 59.5 -59.5 0 0 0 371 63.9 465 55 0 0 0
2021-08-23 59.5 59.5 -59.5 0 0 0 371 63.9 865 55.5 0 0 0
2021-08-22 59.5 59.5 -59.5 0 0 0 338 63.8 815 55.5 0 0 0
2021-08-19 59.5 59.5 -59.5 0 0 0 797 63.9 465 55 0 0 0
2021-08-18 59.5 59.5 -59.5 0 0 0 797 63 875 55.5 0 0 0
2021-08-17 59.5 59.5 -4.5 55 55 55 797 63 480 55.1 150 8250 1
2021-08-16 59.5 59.5 -0.5 59 59 59 785 64 1405 55.25 50 2950 2
2021-08-15 59.5 59.5 -4.5 55 55 55 1735 59 615 55 37 2035 3
2021-08-11 59.5 59.5 -59.5 0 0 0 735 59 652 55 0 0 0
2021-08-10 59.5 59.5 -4.5 55 55.5 55 1529 59 652 55 1176 65097 3
2021-08-09 59.5 59.5 -59.5 0 0 0 1330 60 1245 55 0 0 0
2021-08-08 59.5 59.5 -4.5 55 56 55 733 56 1245 55 1001 56051 3
2021-08-05 59.5 59.5 -3.5 56 56 55 2729 59 3235 56 15 835 2
2021-08-04 59.5 59.5 -59.5 0 0 0 1472 59 3088 55 0 0 0
2021-08-03 59.5 59.5 -59.5 0 0 0 2420 58 1750 54.25 0 0 0
2021-08-02 59.5 59.5 -59.5 0 0 0 2769 61 250 53.55 0 0 0
2021-08-01 0 59.5 0 0 0 0 270 65 250 53.55 0 0 0
2021-07-29 59.5 59.5 -59.5 0 0 0 270 65 250 53.55 0 0 0
2021-07-28 62.98 59.5 -3.98 59 60 59 1680 65 350 59 2000 119000 3
2021-07-27 62.98 62.98 -62.98 0 0 0 1670 69 1400 58 0 0 0
2021-07-26 62.98 62.98 -62.98 0 0 0 1405 62 0 0 0 0 0
2021-07-25 0 62.98 0 0 0 0 1400 69.27 0 0 0 0 0
2021-07-18 62.98 62.98 -62.98 0 0 0 1670 69 10 59 0 0 0
2021-07-15 62.98 62.98 -3.98 59 59.54 59 1670 69 141 59 1413 83369 5
2021-07-14 62.98 62.98 -62.98 0 0 0 1405 63 0 0 0 0 0
2021-07-13 62.98 62.98 -62.98 0 0 0 1405 63 0 0 0 0 0
2021-07-12 62.98 62.98 -62.98 0 0 0 1405 63 0 0 0 0 0
2021-07-11 62.98 62.98 -62.98 0 0 0 1405 63 0 0 0 0 0
2021-07-08 62.98 62.98 -62.98 0 0 0 1405 63 0 0 0 0 0
2021-07-07 62.98 62.98 -62.98 0 0 0 1405 63 0 0 0 0 0
2021-07-06 62.98 62.98 -62.98 0 0 0 1469 63 0 0 0 0 0
2021-07-05 62.98 62.98 -62.98 0 0 0 469 63 0 0 0 0 0
2021-07-04 0 62.98 0 0 0 0 64 69 0 0 0 0 0
2021-06-30 62.98 62.98 -62.98 0 0 0 69 63 0 0 0 0 0
2021-06-29 0 62.98 0 0 0 0 64 69 0 0 0 0 0
2021-06-28 62.98 62.98 -62.98 0 0 0 69 63 0 0 0 0 0
2021-06-27 62.98 62.98 -62.98 0 0 0 69 63 0 0 0 0 0
2021-06-24 62.98 62.98 0.02 63 63 63 108 68.8 0 0 10 630 1
2021-06-23 62.98 62.98 -62.98 0 0 0 1713 68.9 0 0 0 0 0
2021-06-22 62.98 62.98 -62.98 0 0 0 108 68.8 0 0 0 0 0
2021-06-21 62.98 62.98 -62.98 0 0 0 313 69 0 0 0 0 0
2021-06-20 62.98 62.98 0 62.98 62.98 62.98 1698 67.7 0 0 92420 5820612 1
2021-06-17 62.98 62.98 -62.98 0 0 0 1803 68 0 0 0 0 0
2021-06-16 62.98 62.98 -62.98 0 0 0 1803 68 0 0 0 0 0
2021-06-15 0 62.98 0 0 0 0 0 0 100 56.69 0 0 0
2021-06-14 62.98 62.98 -62.98 0 0 0 0 0 100 56.69 0 0 0
2021-06-13 62.98 62.98 -62.98 0 0 0 34 68.7 100 56.69 0 0 0
2021-06-10 62.98 62.98 -62.98 0 0 0 34 69.27 100 56.69 0 0 0
2021-06-09 62.98 62.98 -62.98 0 0 0 34 56.69 100 56.69 0 0 0
2021-06-08 62.98 62.98 -62.98 0 0 0 0 0 100 56.69 0 0 0
2021-06-07 62.98 62.98 -2.98 60 60.5 60 104 68.5 209 60 391 23510 6
2021-06-06 62.98 62.98 -62.98 0 0 0 334 69.26 150 56.69 0 0 0
2021-06-03 62.98 62.98 -0.98 62 62 62 46 62 0 0 10 620 1
2021-06-02 62.98 62.98 -62.98 0 0 0 106 62 0 0 0 0 0
2021-06-01 62.98 62.98 -62.98 0 0 0 1720 66.7 0 0 0 0 0
2021-05-31 62.98 62.98 -62.98 0 0 0 1150 64.99 150 57 0 0 0
2021-05-30 62.98 62.98 -62.98 0 0 0 1095 63 0 0 0 0 0
2021-05-27 0 62.98 0 0 0 0 5631 62.5 0 0 0 0 0
2021-05-26 62.98 62.98 0 62.98 62.98 62.98 5631 62.5 0 0 2500 157450 1
2021-05-25 0 62.98 0 0 0 0 3631 63 0 0 0 0 0
2021-05-24 62.98 62.98 -62.98 0 0 0 3631 63 100 56.69 0 0 0
2021-05-23 62.98 62.98 -62.98 0 0 0 3676 63 0 0 0 0 0
2021-05-20 62.98 62.98 0.02 63 63 63 4195 61.9 100 57 2 126 1
2021-05-19 62.98 62.98 -62.98 0 0 0 1150 64 400 56.7 0 0 0
2021-05-18 68.22 62.98 -6.22 62 64 62 3256 64 0 0 2050 129101 5
2021-05-17 68.22 68.22 -6.22 62 62 62 2959 67 0 0 50 3100 1
2021-05-11 68.22 68.22 -68.22 0 0 0 2215 68 640 64 0 0 0
2021-05-10 68.22 68.22 -68.22 0 0 0 2662 68 390 63 0 0 0
2021-05-09 68.22 68.22 -0.22 68 68 66 1912 68 1400 65 86 5748 2
2021-05-06 68.22 68.22 -3.22 65 65 65 3000 68 1336 66 39 2535 1
2021-05-05 0 68.22 0 0 0 0 0 0 375 63 0 0 0
2021-05-04 68.22 68.22 -68.22 0 0 0 300 75 875 64 0 0 0
2021-04-28 68.22 68.22 -68.22 0 0 0 1709 67 875 63.5 0 0 0
2021-04-27 68.22 68.22 -68.22 0 0 0 1639 68 375 63 0 0 0
2021-04-26 68.22 68.22 -68.22 0 0 0 1936 68 375 63 0 0 0
2021-04-25 68.22 68.22 -68.22 0 0 0 386 70 375 63 0 0 0
2021-04-22 68.22 68.22 -68.22 0 0 0 439 71.5 375 63 0 0 0
2021-04-21 68.22 68.22 -68.22 0 0 0 386 70 383 63 0 0 0
2021-04-20 68.22 68.22 -68.22 0 0 0 886 70 375 63 0 0 0
2021-04-19 68.22 68.22 -3.22 65 65 62 1295 72 375 62 125 7780 4
2021-04-18 68.22 68.22 -68.22 0 0 0 864 62 500 62 0 0 0
2021-04-15 68.22 68.22 -68.22 0 0 0 1414 62 500 62.1 0 0 0
2021-04-14 0 68.22 0 0 0 0 1554 62 0 0 0 0 0
2021-04-13 68.22 68.22 -68.22 0 0 0 1554 62 0 0 0 0 0
2021-04-12 68.22 68.22 -68.22 0 0 0 1549 65 0 0 0 0 0
2021-04-11 68.22 68.22 -68.22 0 0 0 1599 72.99 0 0 0 0 0
2021-04-08 68.22 68.22 -68.22 0 0 0 599 73 0 0 0 0 0
2021-04-07 68.22 68.22 -68.22 0 0 0 10 74 0 0 0 0 0
2021-04-06 68.22 68.22 -68.22 0 0 0 1000 72.99 0 0 0 0 0
2021-04-05 68.22 68.22 -68.22 0 0 0 1060 62 0 0 0 0 0
2021-04-04 68.22 68.22 -68.22 0 0 0 555 73 0 0 0 0 0
2021-04-01 68.22 68.22 -68.22 0 0 0 105 70 0 0 0 0 0
2021-03-31 68.22 68.22 -68.22 0 0 0 1100 70 0 0 0 0 0
2021-03-30 68.22 68.22 -68.22 0 0 0 1105 62 0 0 0 0 0
2021-03-29 68.22 68.22 -68.22 0 0 0 1105 62 0 0 0 0 0
2021-03-28 68.22 68.22 -5.47 62.75 62.75 62.75 100 72 0 0 67 4204 1
2021-03-25 63.85 68.22 -1.85 62 70.23 60 0 0 0 0 1467 100072 21
2021-03-24 63.85 63.85 -63.85 0 0 0 50 70.2 5 63.85 0 0 0
2021-03-23 63.85 63.85 -2.85 61 62 61 50 70.2 2 64.75 894 54601 6
2021-03-22 63.85 63.85 -1.85 62 62 62 50 70.2 0 0 22 1364 1
2021-03-21 63.85 63.85 6.15 70 70 70 50 70.2 0 0 5 350 1
2021-03-18 63.85 63.85 -63.85 0 0 0 474 70 0 0 0 0 0
2021-03-17 63.85 63.85 -63.85 0 0 0 1174 70 0 0 0 0 0
2021-03-16 63.85 63.85 -63.85 0 0 0 2550 69.5 0 0 0 0 0
2021-03-15 63.85 63.85 1.16 65.01 69.75 62 550 70.2 0 0 105 6780 3
2021-03-14 63.85 63.85 -63.85 0 0 0 2555 69.75 0 0 0 0 0
2021-03-11 63.85 63.85 -63.85 0 0 0 55 69.75 0 0 0 0 0
2021-03-10 63.85 63.85 1.15 65 65 65 55 69.75 0 0 250 16250 2
2021-03-09 63.85 63.85 -63.85 0 0 0 3868 69 0 0 0 0 0
2021-03-08 63.85 63.85 -0.85 63 64.5 63 3418 69.75 0 0 444 28154 4
2021-03-07 63.85 63.85 5.15 69 70 69 3562 69 146 63 306 21170 2
2021-03-04 63.85 63.85 -63.85 0 0 0 0 0 25 60 0 0 0
2021-03-03 64.83 63.85 -1.58 63.25 64.01 63.25 3250 68 146 61.26 2151 137349 21
2021-03-02 64.83 64.83 -2.83 62 62 62 1300 68.8 25 60 50 3100 1
2021-03-01 64.83 64.83 6.42 71.25 71.25 67.3 1000 71.3 75 62 305 21069 6
2021-02-28 64.83 64.83 -64.83 0 0 0 1616 67.3 99 59 0 0 0
2021-02-25 64.83 64.83 0.17 65 65 65 106 65.5 0 0 50 3250 1
2021-02-24 64.83 64.83 -64.83 0 0 0 701 65 0 0 0 0 0
2021-02-23 64.83 64.83 -4.33 60.5 60.7 60.5 701 65 1733 60.75 277 16765 4
2021-02-22 60.75 64.83 4.25 65 65 60 356 65.6 302 60.1 2893 187545 9
2021-02-21 60.75 60.75 -60.75 0 0 0 106 65.6 207 56 0 0 0
2021-02-18 60.75 60.75 -0.25 60.5 60.5 60.5 50 66 207 56 15 908 1
2021-02-17 57.73 60.75 4.27 62 62 60 45 63.5 207 56 1701 103331 8
2021-02-16 57.73 57.73 2.77 60.5 60.5 59.5 568 62 40 52 400 24050 3
2021-02-15 57.73 57.73 2.16 59.89 60 56 568 62 40 52 1624 95514 15
2021-02-14 57.73 57.73 -57.73 0 0 0 1123 56 980 52 0 0 0
2021-02-11 57.73 57.73 -57.73 0 0 0 703 60 980 52 0 0 0
2021-02-10 57.73 57.73 -57.73 0 0 0 1071 56.9 1080 53 0 0 0
2021-02-09 57.73 57.73 -57.73 0 0 0 1343 56.9 1080 53 0 0 0
2021-02-08 57.73 57.73 -0.83 56.9 56.9 52 1343 56.9 980 52 35 1894 2
2021-02-07 57.73 57.73 -57.73 0 0 0 1086 56.9 1000 52 0 0 0
2021-02-04 57.73 57.73 -57.73 0 0 0 150 60 0 0 0 0 0
2021-02-03 57.73 57.73 -0.73 57 57 55 839 57 0 0 210 11750 2
2021-02-02 55.36 57.73 4.64 60 60 50 0 0 1570 55 1798 103790 18
2021-02-01 51.95 55.36 5.19 57.14 57.14 52 49 57 500 47 2520 139501 16
2021-01-31 51.95 51.95 0.55 52.5 52.5 52.4 1175 52 0 0 165 8653 6
2021-01-27 50.42 51.95 2.08 52.5 52.5 49.5 756 52.5 433 46.1 3050 158446 21
2021-01-26 47.72 50.42 3.73 51.45 51.45 49 298 51.5 433 46.1 3701 186600 20
2021-01-25 48.42 47.72 0.58 49 49 44.5 2423 49.9 1351 44.05 7707 367759 26
2021-01-24 48.42 48.42 -0.52 47.9 48 47.9 7968 47.5 351 44 265 12718 2
2021-01-21 48.42 48.42 -0.52 47.9 48.5 47.9 10208 48 351 44 1000 48218 6
2021-01-20 48.44 48.42 0.06 48.5 49 48 5841 49 0 0 2260 109421 8
2021-01-19 48.44 48.44 -48.44 0 0 0 6331 48 0 0 0 0 0
2021-01-18 48.44 48.44 0 48.44 49.7 48.44 5881 48.2 0 0 4016 194548 2
2021-01-17 48.44 48.44 -48.44 0 0 0 3778 49.8 0 0 0 0 0
2021-01-14 48.44 48.44 1.46 49.9 49.9 49.9 564 50.5 0 0 34 1697 2
2021-01-13 48.44 48.44 -0.44 48 48 46 3429 49.9 106 47.01 855 40436 7
2021-01-12 48.44 48.44 -0.44 48 49.49 43.7 1902 51.5 1120 44.25 390 18437 5
2021-01-11 48.06 48.44 1.84 49.9 51.5 44 834 51.5 117 43.5 2307 111764 21
2021-01-10 48.06 48.06 -48.06 0 0 0 550 52.85 117 43.5 0 0 0
2021-01-06 48.06 48.06 -48.06 0 0 0 591 48 225 43.5 0 0 0
2021-01-05 48.06 48.06 -4.56 43.5 49.99 43.26 388 49.8 465 44 796 35197 8
2021-01-04 44.27 48.06 4.42 48.69 48.69 46.25 0 0 70 41.1 2127 102228 21
2021-01-03 40.63 44.27 4.06 44.69 44.69 41.01 0 0 0 0 2504 110848 22
2020-12-31 37.31 40.63 2.69 40 41.04 39.4 184 41 100 36.1 4651 188965 19
2020-12-30 37.31 37.31 -37.31 0 0 0 1795 39.9 615 34.3 0 0 0
2020-12-29 37.31 37.31 1.19 38.5 38.5 38.5 1835 39.9 615 34.3 150 5775 1
2020-12-28 37.31 37.31 -0.31 37 37 37 1835 39.9 653 34.3 150 5550 2
2020-12-27 37.31 37.31 2.59 39.9 39.9 34.26 1335 39.9 653 34.35 582 20121 11
2020-12-24 37.31 37.31 -1.3 36.01 40 34.2 0 0 64 34.2 445 16930 8
2020-12-23 34.23 37.31 3.42 37.65 37.65 37 0 0 65 34.2 3275 122197 10
2020-12-22 34.23 34.23 2.77 37 37 36 1965 37 0 0 218 7966 2
2020-12-21 34.23 34.23 1.77 36 36 33 1100 36 0 0 1401 47934 6
2020-12-20 34.23 34.23 0.77 35 35 35 130 35 552 31.65 65 2275 1
2020-12-17 34.23 34.23 0.77 35 35 34.5 1345 35 552 31.65 1101 38282 7
2020-12-16 34.23 34.23 -0.13 34.1 35 31.55 2784 35 552 32 156 5060 4
2020-12-15 34.23 34.23 0.27 34.5 34.6 33 1945 35 500 31.1 2266 77357 10
2020-12-14 31.89 34.23 3.11 35 35 33.95 302 35 950 29.5 3500 119818 7
2020-12-13 31.89 31.89 -0.37 31.52 31.52 31.52 3003 33.95 900 28.92 200 6304 1
2020-12-10 31.89 31.89 2.1 33.99 33.99 33.99 1003 33.4 1100 31.52 150 5099 1
2020-12-09 31.89 31.89 1.61 33.5 33.5 31 2503 33.5 900 28.92 1920 62395 15
2020-12-08 31.89 31.89 -3.04 28.85 28.85 28.85 2593 33.5 400 28.92 150 4328 1
2020-12-07 31.89 31.89 -0.58 31.31 31.31 28.8 2593 33.5 897 28.81 126 3935 3
2020-12-06 31.16 31.89 2.84 34 34 31 2505 34.19 1000 30 3740 119285 16
2020-12-03 29.49 31.16 2.51 32 32.35 29.99 2236 32.24 0 0 6854 213572 24
2020-12-02 29.26 29.49 0.74 30 30.99 28 1013 31.5 150 26.51 6415 189210 32
2020-12-01 26.73 29.26 2.47 29.2 29.4 28.5 70 29.39 425 25.05 5950 174083 20
2020-11-30 24.3 26.73 2.43 26.73 26.73 26.73 0 0 440 24.5 1452594 38827839 16
2020-11-29 24.3 24.3 2.43 26.73 26.73 26.73 0 0 28305 26.73 1257 33600 6
2020-11-26 26.76 24.3 2.24 29 29.4 24.09 0 0 180 24.5 3750921 91150531 55
2020-11-25 29.71 26.76 -2.96 26.75 27.91 26.74 49735 29.69 0 0 4892 130903 13
2020-11-24 29.71 29.71 -29.71 0 0 0 48735 29.69 1040 29.07 0 0 0
2020-11-23 0 29.71 0 0 0 0 48735 29.69 1040 29.07 0 0 0
2020-11-22 32.29 29.71 -2.59 29.7 30.05 29.7 50210 29.69 40 29.07 4066 120783 4
2020-11-19 32.29 32.29 -2.24 30.05 30.05 30.05 54193 30.05 0 0 1025 30801 1
2020-11-18 32.29 32.29 -32.29 0 0 0 55168 30.05 0 0 0 0 0
2020-11-17 32.29 32.29 -2.24 30.05 30.05 30.05 55168 30.05 0 0 50 1503 1
2020-11-16 32.29 32.29 -2.99 29.3 29.3 29.3 3070 31.94 0 0 1000 29300 1
2020-11-15 32.29 32.29 -32.29 0 0 0 5425 32 0 0 0 0 0
2020-11-12 32.29 32.29 -3.22 29.07 29.07 29.07 5495 32 0 0 400 11628 3
2020-11-11 32.29 32.29 -32.29 0 0 0 5845 31.99 0 0 0 0 0
2020-11-10 0 32.29 0 0 0 0 5845 31.99 0 0 0 0 0
2020-11-09 32.29 32.29 -32.29 0 0 0 5845 31.99 0 0 0 0 0
2020-11-08 35.87 32.29 -3.58 32.29 32.29 32.29 3395 32.29 0 0 1000 32291 2
2020-11-05 0 35.87 0 0 0 0 3595 32.29 0 0 0 0 0
2020-11-04 35.87 35.87 -35.87 0 0 0 3595 32.29 0 0 0 0 0
2020-11-03 0 35.87 0 0 0 0 3395 32.29 0 0 0 0 0
2020-11-02 35.87 35.87 -35.87 0 0 0 3395 32.29 0 0 0 0 0
2020-11-01 35.87 35.87 -3.58 32.29 34.83 32.29 3298 32.29 0 0 52 1692 2
2020-10-28 35.87 35.87 -35.87 0 0 0 2350 32.29 0 0 0 0 0
2020-10-27 35.87 35.87 -35.87 0 0 0 1825 32.99 0 0 0 0 0
2020-10-26 35.87 35.87 -35.87 0 0 0 1425 35 0 0 0 0 0
2020-10-25 35.87 35.87 -3 32.87 32.87 32.29 1425 35 0 0 450 14560 2
2020-10-22 35.87 35.87 -3.58 32.29 32.29 32.29 1425 35 0 0 101 3261 1
2020-10-21 0 35.87 0 0 0 0 1925 35 0 0 0 0 0
2020-10-20 35.87 35.87 -35.87 0 0 0 1925 35 0 0 0 0 0
2020-10-19 35.87 35.87 -3.58 32.29 32.29 32.29 1550 35 0 0 200 6458 2
2020-10-18 35.87 35.87 -35.87 0 0 0 1550 35 0 0 0 0 0
2020-10-15 35.87 35.87 -35.87 0 0 0 1050 35 0 0 0 0 0
2020-10-14 35.87 35.87 -35.87 0 0 0 1550 35 0 0 0 0 0
2020-10-13 35.87 35.87 -2.36 33.51 34.1 33.51 1550 35 0 0 324 11005 3
2020-10-12 35.87 35.87 -35.87 0 0 0 1026 34.1 74 33.51 0 0 0
2020-10-11 35.87 35.87 -1.86 34.01 34.01 34.01 1026 35.3 74 33.51 3 102 1
2020-10-07 35.87 35.87 -2.36 33.51 33.51 33.51 516 36 214 34.01 1 34 1
2020-10-06 35.87 35.87 0.13 36 36 32.29 1017 36 180 33.51 338 12084 6
2020-10-05 35.87 35.87 -35.87 0 0 0 355 32.29 0 0 0 0 0
2020-10-04 35.87 35.87 0.01 35.88 35.88 35.88 351 35.55 0 0 200 7176 1
2020-10-01 35.87 35.87 -3.57 32.3 32.3 32.3 251 35.9 0 0 250 8075 2
2020-09-30 35.87 35.87 -35.87 0 0 0 151 36.99 0 0 0 0 0
2020-09-29 37.86 35.87 -2.86 35 36.1 35 991 37.9 110 34.13 3592 128831 22
2020-09-28 37.86 37.86 -37.86 0 0 0 2991 37.9 167 35.1 0 0 0
2020-09-27 37.86 37.86 -37.86 0 0 0 2441 37.9 0 0 0 0 0
2020-09-24 37.86 37.86 -37.86 0 0 0 2211 37.9 0 0 0 0 0
2020-09-23 37.86 37.86 1.14 39 39 39 2441 38 140 34.3 200 7800 1
2020-09-22 37.86 37.86 -37.86 0 0 0 441 39.3 140 34.3 0 0 0
2020-09-21 37.86 37.86 0.14 38 38 37.89 0 0 0 0 84 3184 2
2020-09-20 34.45 37.86 3.44 37.89 37.89 37.5 76 37.89 200 31.5 2407 91119 12
2020-09-17 34.45 34.45 3.35 37.8 37.8 37 799 37.89 200 31.5 293 10985 4
2020-09-16 37.32 37.32 -37.32 0 0 0 701 39.95 0 0 0 0 0
2020-09-15 33.93 37.32 3.39 37.32 37.32 37.32 0 0 400 31 2958 110392 11
2020-09-14 31.37 33.93 3.13 34.5 34.5 32.5 0 0 1110 34.5 1427 48421 9
2020-09-13 31.37 31.37 -31.37 0 0 0 739 33.96 370 30.02 0 0 0
2020-09-10 31.37 31.37 -31.37 0 0 0 739 33.96 370 30 0 0 0
2020-09-09 0 31.37 0 0 0 0 739 33.96 170 30 0 0 0
2020-09-08 31.37 31.37 -31.37 0 0 0 739 33.96 170 30 0 0 0
2020-09-02 31.37 31.37 -0.02 31.35 31.35 31.2 739 33.95 68 29 320 10022 2
2020-09-01 31.37 31.37 -2.11 29.26 29.26 29.26 734 33 0 0 200 5852 1
2020-08-31 31.37 31.37 -2.37 29 29 29 734 33 0 0 650 18850 2
2020-08-30 31.37 31.37 -31.37 0 0 0 1234 32 0 0 0 0 0
2020-08-27 31.37 31.37 -31.37 0 0 0 1234 32 0 0 0 0 0
2020-08-26 31.37 31.37 -2.37 29 29 29 1734 33 0 0 297 8613 1
2020-08-25 31.37 31.37 -2.47 28.9 29 28.51 2234 32 0 0 685 19803 6
2020-08-24 31.37 31.37 -0.37 31 31.37 31 1649 33.95 100 28.51 950 29580 3
2020-08-23 31.37 31.37 2.63 34 34 33.3 649 33.98 0 0 170 5728 3
2020-08-19 28.52 31.37 2.85 31.37 31.37 31.37 0 0 105 26 1018 31934 6
2020-08-18 25.93 28.52 2.59 28.52 28.52 28.52 0 0 0 0 1100 31372 3
2020-08-17 23.8 25.93 2.38 26.18 26.18 25.75 0 0 0 0 1756 45537 5
2020-08-16 23.8 23.8 -0.8 23 23 23 1483 26.16 0 0 250 5750 1
2020-08-13 23.8 23.8 -23.8 0 0 0 1483 26.16 0 0 0 0 0
2020-08-12 23.8 23.8 -0.69 23.11 23.11 23.11 1233 26.18 0 0 500 11556 2
2020-08-11 23.8 23.8 -0.8 23 23 22.99 1233 26.18 0 0 850 19550 5
2020-08-10 23.8 23.8 -23.8 0 0 0 1283 23.99 0 0 0 0 0
2020-08-09 23.8 23.8 -2.3 21.5 21.5 21.5 1283 23.99 0 0 750 16125 2
2020-08-06 23.8 23.8 -23.8 0 0 0 1283 23.99 0 0 0 0 0
2020-08-05 23.8 23.8 -23.8 0 0 0 1283 23.99 0 0 0 0 0
2020-08-04 23.8 23.8 -23.8 0 0 0 1283 23.99 1 21.5 0 0 0
2020-07-29 23.8 23.8 -23.8 0 0 0 1333 23.99 1 21.5 0 0 0
2020-07-28 23.8 23.8 -23.8 0 0 0 1333 23.99 1 21.5 0 0 0
2020-07-27 0 23.8 0 0 0 0 1333 23.99 0 0 0 0 0
2020-07-26 23.8 23.8 -23.8 0 0 0 1333 23.99 0 0 0 0 0
2020-07-22 23.8 23.8 -23.8 0 0 0 1283 24.99 0 0 0 0 0
2020-07-21 23.8 23.8 -23.8 0 0 0 1283 24.99 0 0 0 0 0
2020-07-20 23.8 23.8 -23.8 0 0 0 50 24.99 0 0 0 0 0
2020-07-19 23.8 23.8 -23.8 0 0 0 1283 24.99 0 0 0 0 0
2020-07-16 23.8 23.8 -23.8 0 0 0 1283 24.99 0 0 0 0 0
2020-07-15 23.8 23.8 -1.3 22.5 22.5 22.5 1283 24.99 0 0 200 4500 1
2020-07-14 23.8 23.8 -1.5 22.3 22.3 22.3 1283 24.99 200 22.5 448 9990 1
2020-07-13 23.8 23.8 1.2 25 25 22.81 1731 24 0 0 52 1191 2
2020-07-12 23.8 23.8 -23.8 0 0 0 1283 26.17 50 22.81 0 0 0
2020-07-09 0 23.8 0 0 0 0 1283 26.17 50 22.81 0 0 0
2020-07-08 23.8 23.8 -23.8 0 0 0 1283 26.17 50 22.81 0 0 0
2020-07-07 23.8 23.8 -23.8 0 0 0 1233 26.18 50 22.81 0 0 0
2020-07-06 23.8 23.8 -23.8 0 0 0 1233 26.18 50 22.81 0 0 0
2020-07-05 23.8 23.8 -23.8 0 0 0 1233 26.18 50 22.81 0 0 0
2020-06-30 23.8 23.8 -23.8 0 0 0 1233 26.18 50 22.81 0 0 0
2020-06-29 23.8 23.8 -23.8 0 0 0 1233 26.18 197 22.81 0 0 0
2020-06-28 23.8 23.8 -23.8 0 0 0 1233 26.18 197 22.81 0 0 0
2020-06-25 23.8 23.8 -23.8 0 0 0 1233 26.18 197 22.72 0 0 0
2020-06-24 23.8 23.8 -23.8 0 0 0 1233 26.18 486 22.72 0 0 0
2020-06-23 23.8 23.8 -23.8 0 0 0 1233 26.18 486 22.72 0 0 0
2020-06-22 23.8 23.8 -23.8 0 0 0 1233 26.18 486 22.72 0 0 0
2020-06-21 23.8 23.8 -23.8 0 0 0 1233 26.18 436 22.71 0 0 0
2020-06-18 23.8 23.8 2.2 26 26 26 0 0 438 22.57 19 494 1
2020-06-17 23.8 23.8 -23.8 0 0 0 19 26 438 22.57 0 0 0
2020-06-16 24.8 23.8 -1.19 23.61 24 23.6 1232 25.85 289 22.55 2224 52937 8
2020-06-15 24.8 24.8 1.2 26 26 26 1226 24.99 289 22.55 1 26 1
2020-06-14 24.8 24.8 -24.8 0 0 0 74 24.99 1 27.28 0 0 0
2020-06-11 0 24.8 0 0 0 0 74 24.99 10 22.32 0 0 0
2020-06-10 24.8 24.8 -24.8 0 0 0 74 24.99 10 22.32 0 0 0
2020-06-09 24.8 24.8 2.45 27.25 27.25 27.25 167 24.99 0 0 12 327 1
2020-06-08 24.8 24.8 1.19 25.99 25.99 23 1929 25 0 0 1001 23027 3
2020-06-07 24.8 24.8 -24.8 0 0 0 1180 24.99 1 23.61 0 0 0
2020-06-04 24.8 24.8 -24.8 0 0 0 1180 25.99 1 23.61 0 0 0
2020-06-03 24.8 24.8 -24.8 0 0 0 1180 26 1 23.61 0 0 0
2020-06-02 24.8 24.8 -24.8 0 0 0 680 26.99 1 23.61 0 0 0
2020-05-31 24.8 24.8 -0.65 24.15 24.15 24 680 27.24 1 23.61 114 2742 2
2020-05-17 24.8 24.8 -24.8 0 0 0 144 23.98 12 22.43 0 0 0
2020-05-14 24.8 24.8 -0.8 24 24 24 144 23.98 12 22.43 20 480 1
2020-05-13 24.8 24.8 -24.8 0 0 0 505 25.8 12 22.43 0 0 0
2020-05-12 24.8 24.8 -24.8 0 0 0 619 24.46 12 22.43 0 0 0
2020-05-11 24.8 24.8 -0.81 23.99 23.99 23.5 580 23.99 48 23.01 250 5900 2
2020-05-10 24.8 24.8 -1.79 23.01 24 23.01 230 25.49 48 23.01 800 18599 6
2020-05-07 24.8 24.8 -24.8 0 0 0 1230 25.49 87 23.01 0 0 0
2020-05-06 24.8 24.8 -24.8 0 0 0 1230 25.49 1298 23.11 0 0 0
2020-05-05 24.8 24.8 -24.8 0 0 0 230 25.99 1298 23.11 0 0 0
2020-05-04 24.8 24.8 -0.8 24 24 24 230 25.99 198 23.1 150 3600 1
2020-05-03 24.8 24.8 -24.8 0 0 0 105 27 198 23.1 0 0 0
2020-04-30 24.8 24.8 -24.8 0 0 0 105 27 75 23.01 0 0 0
2020-04-29 24.8 24.8 -24.8 0 0 0 505 25.8 1686 23.25 0 0 0
2020-04-28 24.8 24.8 -1.5 23.3 23.35 23.2 505 25.8 1575 23.05 724 16880 4
2020-04-27 24.8 24.8 -24.8 0 0 0 505 25.8 1512 23.05 0 0 0
2020-04-26 24.8 24.8 -1.7 23.1 23.1 23.1 505 25.8 1512 23.05 500 11550 2
2020-04-23 24.8 24.8 -1.3 23.5 23.5 23.5 105 27 12 22.87 700 16450 1
2020-04-22 24.8 24.8 -0.3 24.5 24.5 24.5 400 25.8 612 23.05 250 6125 1
2020-04-21 24.8 24.8 -24.8 0 0 0 0 0 612 23.05 0 0 0
2020-04-16 25.6 24.8 -1 24.6 25 24.6 105 27.8 500 23.05 1400 34720 4
2020-04-15 27.43 25.6 -1.88 25.55 26 25 547 29.2 700 25 2500 64009 11
2020-04-14 27.43 27.43 -1.93 25.5 25.5 25.5 897 29.29 1000 25 100 2550 1
2020-04-13 27.43 27.43 -0.83 26.6 26.6 26.6 897 29.29 0 0 525 13965 3
2020-04-12 27.43 27.43 -2.18 25.25 30 25 150 29.29 0 0 1050 26658 5
2020-04-09 27.43 27.43 -27.43 0 0 0 0 0 0 0 0 0 0
2020-04-08 27.43 27.43 2.07 29.5 29.5 26 1447 29.29 0 0 850 22492 6
2020-04-07 27.43 27.43 -27.43 0 0 0 1947 29.29 0 0 0 0 0
2020-04-06 27.43 27.43 -2.43 25 25 25 1947 29.29 0 0 1000 25000 1
2020-04-05 27.43 27.43 -27.43 0 0 0 947 29.29 0 0 0 0 0
2020-04-02 27.43 27.43 -0.93 26.5 26.5 26.5 447 29.29 0 0 250 6625 1
2020-04-01 27.43 27.43 -27.43 0 0 0 1150 29.29 0 0 0 0 0
2020-03-31 27.43 27.43 -27.43 0 0 0 1150 29.29 0 0 0 0 0
2020-03-30 27.43 27.43 -27.43 0 0 0 150 28.7 0 0 0 0 0
2020-03-29 27.43 27.43 -1.29 26.14 26.14 26.14 150 28.7 0 0 96 2509 1
2020-03-26 29.31 27.43 2.05 31.36 31.36 26.38 747 28.7 0 0 2428 66593 11
2020-03-25 29.31 29.31 -1.06 28.25 28.25 27.25 1681 28.7 0 0 500 13772 4
2020-03-24 29.31 29.31 -2.81 26.5 27 26.5 1681 28.5 0 0 286 7679 3
2020-03-23 28.03 29.31 -0.53 27.5 30.39 27.5 1687 30.29 0 0 1195 35022 9
2020-03-22 26.06 28.03 2.53 28.59 28.65 27.51 0 0 0 0 1690 47369 10
2020-03-19 23.74 26.06 2.37 26.11 26.11 25.01 0 0 0 0 3682 95941 13
2020-03-18 23.74 23.74 -23.74 0 0 0 0 0 150 24.1 0 0 0
2020-03-17 24.61 23.74 -1.11 23.5 26.5 23.5 0 0 1000 22.15 3130 74323 10
2020-03-16 25.15 24.61 2.25 27.4 27.4 23.5 547 27.66 142 23.01 3000 73835 11
2020-03-15 25.15 25.15 2.34 27.49 27.66 27.45 250 27.66 142 23.01 751 20730 8
2020-03-11 22.87 25.15 2.28 25.15 25.15 25.15 0 0 1175 25.15 2306 57996 12
2020-03-10 20.84 22.87 2.08 22.92 22.92 22.75 0 0 431 22.92 4524 103486 16
2020-03-09 18.95 20.84 1.89 20.84 20.84 20.84 0 0 1000 19 3740 77942 8
2020-03-08 18.95 18.95 1.89 20.84 20.84 20.84 0 0 690 20.84 941 19610 4
2020-03-05 18.95 18.95 1.89 20.84 20.84 20.84 0 0 250 17.5 11 229 1
2020-03-04 18.95 18.95 1.89 20.84 20.84 20.84 0 0 2000 18.5 800 16672 4
2020-03-03 18.95 18.95 1.89 20.84 20.84 20.84 0 0 2050 19.25 289 6023 3
2020-03-02 20 18.95 0 20 20 18.3 2586 21.59 1750 18.3 2490 47175 6
2020-03-01 20 20 -20 0 0 0 2745 21.69 3000 18.3 0 0 0
2020-02-27 20 20 1 21 21 21 2645 21.89 3000 18.3 240 5040 1
2020-02-26 20 20 1.65 21.65 21.65 21 2895 21.9 4696 18.3 305 6555 9
2020-02-12 20 20 -20 0 0 0 1100 21.99 1710 20 0 0 0
2020-02-11 20 20 -20 0 0 0 1100 21.99 1710 20 0 0 0
2020-02-10 20 20 0.49 20.49 20.49 20.49 1397 21.97 1700 18.12 200 4098 1
2020-02-09 20 20 0.25 20.25 20.25 20.25 1397 21.97 1700 18.12 300 6075 1
2020-02-06 20 20 -20 0 0 0 897 21.97 0 0 0 0 0
2020-01-16 20 20 -20 0 0 0 1650 21.79 0 0 0 0 0
2020-01-15 20 20 -20 0 0 0 1650 21.79 0 0 0 0 0
2020-01-14 20 20 -20 0 0 0 1650 21.88 0 0 0 0 0
2020-01-13 20 20 -20 0 0 0 1650 21.88 400 18 0 0 0
2019-12-12 20.68 20.68 -20.68 0 0 0 7154 20.67 511 19.6 0 0 0
2019-12-11 20.68 20.68 -20.68 0 0 0 7654 20.67 2511 19.65 0 0 0
2019-12-10 20.68 20.68 -20.68 0 0 0 7600 20.68 2511 19.65 0 0 0
2019-12-09 20.68 20.68 -20.68 0 0 0 2500 21.99 2511 19.65 0 0 0
2019-12-08 20.68 20.68 -20.68 0 0 0 2577 21.88 1250 19.55 0 0 0
2019-12-05 20.68 20.68 -20.68 0 0 0 2577 21.88 250 19.5 0 0 0
2019-12-04 20.68 20.68 -20.68 0 0 0 2577 21.88 1850 20 0 0 0
2019-12-03 20.68 20.68 -20.68 0 0 0 2577 20.99 1850 20 0 0 0
2019-12-02 20.68 20.68 -0.68 20 20.3 20 2477 20.99 1850 20 1000 20110 4
2019-12-01 20.68 20.68 -20.68 0 0 0 2477 21.5 500 20.3 0 0 0
2019-11-28 20.68 20.68 -20.68 0 0 0 577 21.5 0 0 0 0 0
2019-11-27 20.68 20.68 -0.68 20 20.1 20 977 21.49 1000 19.5 500 10025 2
2019-11-26 20.68 20.68 -0.68 20 20 20 940 22 1000 19.5 1000 20000 1
2019-11-25 20.68 20.68 -0.48 20.2 20.2 20.2 517 21.99 2000 20 550 11110 1
2019-11-24 20.29 20.68 0.41 20.7 20.8 20.6 517 21.99 2000 20 3550 73425 9
2019-11-21 20 20.29 0.4 20.4 20.4 20.2 400 22 400 20.06 4000 81150 7
2019-11-20 20 20 0.2 20.2 20.3 20.2 477 22 1250 20.01 850 17220 2
2019-11-19 21.33 20 -1.33 20 20 20 1207 21.95 2250 19.95 2200 44000 3
2019-11-18 21.33 21.33 -0.83 20.5 20.5 20.5 1207 22.5 1250 19.55 1200 24600 1
2019-11-17 21.33 21.33 -21.33 0 0 0 1207 22.5 250 19.52 0 0 0
2019-11-14 21.33 21.33 -1.81 19.52 19.52 19.52 1207 22.85 250 19.52 14 273 1
2019-11-13 21.33 21.33 -21.33 0 0 0 1457 22.85 250 19.52 0 0 0
2019-11-12 21.33 21.33 -21.33 0 0 0 1457 22.85 250 19.52 0 0 0
2019-11-11 21.33 21.33 -21.33 0 0 0 1457 22.95 250 19.52 0 0 0
2019-11-07 21.33 21.33 -21.33 0 0 0 1457 22.95 250 19.52 0 0 0
2019-11-06 21.33 21.33 -21.33 0 0 0 1457 22.95 400 19.6 0 0 0
2019-11-05 21.33 21.33 -21.33 0 0 0 1457 22.95 400 19.6 0 0 0
2019-11-04 21.33 21.33 -1.33 20 20 20 880 22.99 400 19.6 54 1080 1
2019-11-03 21.33 21.33 -21.33 0 0 0 1034 20 250 19.52 0 0 0
2019-10-31 21.33 21.33 -21.33 0 0 0 1034 20 250 19.52 0 0 0
2019-10-30 21.33 21.33 -21.33 0 0 0 980 22.89 750 19.52 0 0 0
2019-10-29 21.33 21.33 -21.33 0 0 0 880 22.99 750 19.52 0 0 0
2019-10-28 21.33 21.33 -21.33 0 0 0 980 22.49 750 19.52 0 0 0
2019-10-27 21.33 21.33 -21.33 0 0 0 980 22.9 500 19.5 0 0 0
2019-10-24 21.33 21.33 -21.33 0 0 0 980 22.9 500 19.5 0 0 0
2019-10-23 21.33 21.33 -21.33 0 0 0 850 22.9 0 0 0 0 0
2019-10-22 21.33 21.33 -21.33 0 0 0 850 22.9 0 0 0 0 0
2019-10-21 21.33 21.33 -21.33 0 0 0 850 22.95 0 0 0 0 0
2019-10-20 21.33 21.33 -21.33 0 0 0 850 22.99 0 0 0 0 0
2019-10-17 21.33 21.33 -1.3 20.03 20.03 20 600 23.44 0 0 280 5603 2
2019-10-16 21.33 21.33 -1.43 19.9 19.95 19.8 600 23.44 3320 19.95 1430 28489 5
2019-10-15 21.33 21.33 -21.33 0 0 0 1680 21 3000 19.95 0 0 0
2019-10-14 21.33 21.33 -1.32 20.01 20.01 20.01 1680 21 3000 19.95 500 10005 1
2019-10-13 21.33 21.33 -1.43 19.9 19.9 19.9 1680 21 3000 19.95 267 5313 1
2019-10-10 21.33 21.33 -21.33 0 0 0 1680 21 0 0 0 0 0
2019-10-09 21.33 21.33 -21.33 0 0 0 1680 21 3000 19.5 0 0 0
2019-10-08 21.33 21.33 -21.33 0 0 0 1680 21 2500 19.45 0 0 0
2019-10-07 21.33 21.33 -21.33 0 0 0 1483 21 2500 19.45 0 0 0
2019-10-03 21.33 21.33 -21.33 0 0 0 1483 21 0 0 0 0 0
2019-10-02 21.33 21.33 -21.33 0 0 0 1483 21 1250 19.3 0 0 0
2019-10-01 21.33 21.33 -1.33 20 20 20 0 0 250 19.25 100 2000 1
2019-09-30 19.82 21.33 1.18 21 21.5 21 0 0 2078 19.3 1500 32000 5
2019-09-29 19.82 19.82 -19.82 0 0 0 900 21.8 1078 19.25 0 0 0
2019-09-26 19.82 19.82 -19.82 0 0 0 500 21.35 329 19 0 0 0
2019-09-25 19.82 19.82 -19.82 0 0 0 500 21.35 329 19 0 0 0
2019-09-24 19.82 19.82 -1.46 18.36 18.36 18.36 500 21.35 629 18.35 140 2570 1
2019-09-22 19.41 19.82 0.4 19.81 19.85 19.8 500 21.35 554 18.1 4500 89205 8
2019-09-18 19.41 19.41 -19.41 0 0 0 500 21.35 5225 19.85 0 0 0
2019-09-17 19.41 19.41 -19.41 0 0 0 500 21.35 4225 19.82 0 0 0
2019-09-15 19.41 19.41 -19.41 0 0 0 500 21.35 4754 19.82 0 0 0
2019-09-12 19.41 19.41 -19.41 0 0 0 500 21.35 2225 19.81 0 0 0
2019-09-11 19.41 19.41 -19.41 0 0 0 500 21.35 2225 19.81 0 0 0
2019-09-10 19.41 19.41 -19.41 0 0 0 500 21.35 2754 19.81 0 0 0
2019-09-09 19.41 19.41 1.09 20.5 20.5 20.5 500 21.35 2553 19.75 500 10250 1
2019-09-08 19.41 19.41 -19.41 0 0 0 500 21.35 2553 19.63 0 0 0
2019-09-05 19.41 19.41 -19.41 0 0 0 500 21.35 2553 19.63 0 0 0
2019-08-25 20.98 19.41 -1.75 19.23 19.7 19.23 1420 22.98 1260 19.21 2418 46924 7
2019-08-22 20.98 20.98 -20.98 0 0 0 1420 22.98 2960 19.52 0 0 0
2019-08-21 20.98 20.98 -20.98 0 0 0 749 23.05 2560 19.51 0 0 0
2019-08-20 20.98 20.98 0.02 21 21 21 749 23.05 2560 19.51 10 210 1
2019-08-19 20.98 20.98 -20.98 0 0 0 1249 23.05 2810 19.8 0 0 0
2019-08-18 20.98 20.98 -20.98 0 0 0 1249 23.05 2810 19.5 0 0 0
2019-08-15 20.98 20.98 -20.98 0 0 0 1249 23.05 2250 19.5 0 0 0
2019-08-15 20.98 20.98 -20.98 0 0 0 1249 23.05 2250 19.5 0 0 0
2019-08-15 20.98 20.98 -20.98 0 0 0 1249 23.05 2250 19.5 0 0 0
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-08 20.98 20.98 -0.78 20.2 20.2 20.1 959 22.99 1850 19.43 727 14654 4
2019-08-07 20.98 20.98 -20.98 0 0 0 959 22.99 1894 19.9 0 0 0
2019-08-06 20.98 20.98 -20.98 0 0 0 959 22.99 1894 19.39 0 0 0
2019-08-05 20.98 20.98 -20.98 0 0 0 959 22.99 1494 19.3 0 0 0
2019-08-04 20.98 20.98 -20.98 0 0 0 859 23 994 19.25 0 0 0
2019-08-01 20.98 20.98 -1.78 19.2 20.9 19.2 359 23 294 19.2 211 4060 2
2019-08-01 20.98 20.98 -1.78 19.2 20.9 19.2 359 23 294 19.2 211 4060 2
2019-08-01 20.98 20.98 -1.78 19.2 20.9 19.2 359 23 294 19.2 211 4060 2
2019-07-25 20.98 20.98 -20.98 0 0 0 1658 20 1300 19.9 0 0 0
2019-07-24 20.98 20.98 -20.98 0 0 0 1568 20 1300 19.9 0 0 0
2019-07-22 20.98 20.98 -20.98 0 0 0 1562 23 300 19.9 0 0 0
2019-07-21 20.98 20.98 -20.98 0 0 0 262 23 300 19.9 0 0 0
2019-07-18 20.98 20.98 -20.98 0 0 0 262 23 300 19.9 0 0 0
2019-07-18 20.98 20.98 -20.98 0 0 0 262 23 300 19.9 0 0 0
2019-07-18 20.98 20.98 -20.98 0 0 0 262 23 300 19.9 0 0 0
2019-06-27 22 22 -22 0 0 0 849 24 0 0 0 0 0
2019-06-27 22 22 -22 0 0 0 849 24 0 0 0 0 0
2019-06-24 22 22 0 22 22 22 780 24.1 1150 21 545 11990 8
2019-06-23 22 22 -22 0 0 0 1129 23.12 1150 21 0 0 0
2019-06-20 22 22 1.12 23.12 23.12 23.12 1129 23.12 1150 21 1 23 1
2019-06-20 22 22 1.12 23.12 23.12 23.12 1129 23.12 1150 21 1 23 1
2019-06-20 22 22 1.12 23.12 23.12 23.12 1129 23.12 1150 21 1 23 1
2019-06-13 23 21.02 -2 21 23 20.9 2092 22.99 0 0 13043 274203 18
2019-06-12 23 23 -1.65 21.35 21.65 21.35 1830 24.9 200 21.3 250 5398 2
2019-06-11 23 23 -23 0 0 0 1330 24.95 200 21.3 0 0 0
2019-06-10 23 23 -23 0 0 0 950 25.19 350 21.15 0 0 0
2019-06-09 23 23 -23 0 0 0 1584 24.79 1000 21.2 0 0 0
2019-06-03 23 23 -23 0 0 0 1204 24.77 1000 21.2 0 0 0
2019-06-02 23 23 -1.89 21.11 21.2 21.11 1204 24.77 800 20.96 279 5908 3
2019-05-30 23 23 1.98 24.98 24.98 21.11 854 24.89 0 0 407 8618 3
2019-05-23 23 23 -2 21 21 21 100 25.25 25 20.7 800 16800 2
2019-05-22 23 23 -2.2 20.8 20.8 20.7 480 25.25 50 20.7 500 10375 2
2019-05-21 23 23 -1.8 21.2 21.2 21.2 535 24.97 308 21.12 200 4240 1
2019-05-20 23 23 -1.8 21.2 21.2 21.2 535 24.97 308 21.12 500 10600 1
2019-05-19 23 23 -1.88 21.12 21.12 21.12 535 24.97 8 21.12 50 1056 1
2019-05-16 23 23 -23 0 0 0 535 24.74 58 21.12 0 0 0
2019-05-15 23 23 -23 0 0 0 697 24.74 258 21.12 0 0 0
2019-05-14 23 23 -23 0 0 0 697 24.8 258 21.12 0 0 0
2019-05-13 23 23 -23 0 0 0 535 24.9 200 21.1 0 0 0
2019-05-12 23 23 -1.7 21.3 21.5 21.3 535 24.9 200 21.1 1000 21400 2
2019-05-09 23 23 -23 0 0 0 435 24.98 200 21.1 0 0 0
2019-05-06 23 23 -23 0 0 0 997 24.74 500 20.7 0 0 0
2019-05-05 23 23 -23 0 0 0 997 24.48 500 20.7 0 0 0
2019-05-02 23 23 -23 0 0 0 897 24.9 500 20.7 0 0 0
2019-04-30 23 23 -23 0 0 0 835 24.89 500 20.7 0 0 0
2019-04-24 23 23 -23 0 0 0 1235 24.94 610 21 0 0 0
2019-04-23 23 23 0 23 23 22.99 855 24.94 500 20.7 900 20698 2
2019-04-22 23 23 -23 0 0 0 655 24.89 500 20.7 0 0 0
2019-04-21 23 23 -23 0 0 0 655 24.93 500 20.7 0 0 0
2019-04-18 23 23 -23 0 0 0 555 24.94 1000 20.71 0 0 0
2019-04-17 23 23 -23 0 0 0 1516 23.9 0 0 0 0 0
2019-04-16 23 23 -1 22 22 22 1896 23.85 108 20.71 171 3762 1
2019-04-15 23 23 -2 21 21.7 20.86 1796 24 1201 21 472 9934 3
2019-04-14 23 23 -23 0 0 0 1196 24.88 1173 21.7 0 0 0
2019-04-11 23 23 -23 0 0 0 1735 24.9 1173 21.7 0 0 0
2019-04-10 23 23 -23 0 0 0 2196 24.9 1171 21.7 0 0 0
2019-04-03 23 23 -23 0 0 0 1696 24.85 1065 21.7 0 0 0
2019-04-02 23 23 -23 0 0 0 1696 24.87 1065 21.7 0 0 0
2019-04-01 23 23 -23 0 0 0 796 24.88 1065 21.7 0 0 0
2019-03-27 23 23 -23 0 0 0 2996 24.88 65 21.7 0 0 0
2019-03-26 23 23 -23 0 0 0 2435 24.7 173 21.7 0 0 0
2019-03-25 23 23 -23 0 0 0 1016 24.84 173 21.7 0 0 0
2019-03-24 23 23 -23 0 0 0 855 24.88 173 21.7 0 0 0
2019-03-21 23 23 -23 0 0 0 1080 24.99 173 21.7 0 0 0
2019-03-20 23 23 -23 0 0 0 1341 24.75 173 21.7 0 0 0
2019-03-19 23 23 2 25 25 21.7 1900 24.99 965 21.7 190 4614 3
2019-03-14 23 23 -23 0 0 0 1020 23.5 1162 21.72 0 0 0
2019-03-11 23 23 -23 0 0 0 1020 24.99 1105 21.7 0 0 0
2019-03-10 23 23 -23 0 0 0 1020 24.99 605 21.7 0 0 0
2019-02-27 23 23 -23 0 0 0 1120 24.7 1400 21.3 0 0 0
2019-02-25 23 23 -23 0 0 0 840 24.69 500 21 0 0 0
2019-02-17 24.07 24.07 -24.07 0 0 0 1144 26.47 747 23.5 0 0 0
2019-02-14 24.07 24.07 -24.07 0 0 0 380 26.47 747 23.5 0 0 0
2019-01-10 26.18 26.18 -0.68 25.5 25.5 25 1316 26.5 400 23.6 590 14850 3
2018-12-30 25.88 25.88 -0.88 25 25.99 25 4884 26 79 24.01 1015 25380 5
2018-12-27 25.8 25.88 0.04 25.84 25.99 25.84 4884 26 141 24.15 2525 65348 25
2018-12-26 25.8 25.8 -1.79 24.01 24.01 24.01 5059 24.95 62 23.22 700 16807 2
2018-12-25 25.8 25.8 -2.58 23.22 23.22 23.22 5259 24.95 62 23.22 50 1161 1
2018-12-24 25.8 25.8 -2.58 23.22 23.46 23.22 5591 24.95 112 23.22 638 14922 4
2018-11-14 22.72 22.95 0.28 23 23 22.8 50 24.99 0 0 1701 39034 8
2018-11-13 20.83 22.72 2.08 22.91 22.91 22.55 0 0 0 0 2442 55478 13
2018-11-12 19.22 20.83 1.92 21.14 21.14 19.9 0 0 700 17.31 3502 72937 23
2018-11-11 19.22 19.22 -0.17 19.05 19.43 19.05 423 21 880 19 930 17806 3
2018-11-08 19.22 19.22 0.58 19.8 19.8 19.8 490 21 750 19.43 400 7920 1
2018-11-01 19.22 19.22 -19.22 0 0 0 431 19.59 0 0 0 0 0
2018-10-31 19.22 19.22 -19.22 0 0 0 498 19.6 0 0 0 0 0
2018-10-30 19.22 19.22 -19.22 0 0 0 1831 20.98 0 0 0 0 0
2018-10-29 19.22 19.22 -19.22 0 0 0 1431 21.14 38 17.3 0 0 0
2018-10-28 19.22 19.22 -19.22 0 0 0 1400 21.14 0 0 0 0 0
2018-10-25 21.35 19.22 -2.13 19.22 19.23 19.22 1810 21.14 0 0 5392 103639 17
2018-10-24 21.35 21.35 -21.35 0 0 0 410 21.97 500 19.22 0 0 0
2018-10-23 21.35 21.35 -21.35 0 0 0 410 21.97 500 19.22 0 0 0
2018-10-22 21.35 21.35 -21.35 0 0 0 410 21.97 500 19.22 0 0 0
2018-10-21 21.35 21.35 -21.35 0 0 0 360 21.97 500 19.22 0 0 0
2018-10-18 21.35 21.35 -21.35 0 0 0 260 21.98 534 19.22 0 0 0
2018-10-17 21.35 21.35 -21.35 0 0 0 2038 21.98 34 19.22 0 0 0
2018-10-16 21.35 21.35 -0.1 21.25 21.25 21.25 2040 21.97 34 19.22 250 5313 1
2018-10-15 21.35 21.35 -21.35 0 0 0 2040 21.97 0 0 0 0 0
2018-10-14 20.78 21.35 0.22 21 21.49 21 1412 21.97 1000 19 1408 30055 5
2018-10-11 20.78 20.78 -0.78 20 20.25 19.31 1680 21.49 1000 19 812 16307 7
2018-10-10 20.78 20.78 0.71 21.49 21.49 21.49 1280 21.64 1000 19 741 15924 1
2018-10-09 20.78 20.78 -20.78 0 0 0 1753 21.49 1000 19 0 0 0
2018-10-08 20.78 20.78 -20.78 0 0 0 1656 21.79 1000 19 0 0 0
2018-10-02 20.78 20.78 -20.78 0 0 0 915 21.98 1064 19.12 0 0 0
2018-10-01 20.78 20.78 0.22 21 21 19.16 915 21.98 1000 19 422 8501 3
2018-09-30 20.78 20.78 0.22 21 21 21 165 21.89 1035 19 500 10500 1
2018-09-13 21.01 21.01 -0.01 21 21.11 21 1494 23.1 2458 20.27 1349 28422 2
2018-09-12 21.01 21.01 0.1 21.11 21.11 20.27 1494 23.1 3058 20.27 642 13433 2
2018-09-10 21.01 21.01 -0.5 20.51 20.51 20.51 1427 23.11 2700 20.16 200 4102 1
2018-09-09 21.01 21.01 -21.01 0 0 0 500 23.11 2700 20.16 0 0 0
2018-09-06 21.01 21.01 0.09 21.1 21.1 21 500 23.11 2700 20.16 308 6493 2
2018-09-05 21.01 21.01 -0.01 21 21 21 500 23.11 3200 20.16 400 8400 1
2018-09-04 21.01 21.01 -0.01 21 21 20 1133 23.1 2100 20.01 1300 26942 5
2018-09-03 21.01 21.01 0.09 21.1 21.1 21.1 500 23.11 500 19.53 300 6330 1
2018-09-02 21.01 21.01 0.39 21.4 21.4 21.3 0 0 500 19.53 1227 26195 3
2018-08-30 21.01 21.01 -21.01 0 0 0 0 0 0 0 0 0 0
2018-08-29 19.1 21.01 1.91 21.01 21.01 21 0 0 525 18 1547 32500 7
2018-08-28 19.1 19.1 1.9 21 21 20.99 1022 21.01 525 18 500 10499 2
2018-08-27 19.1 19.1 -19.1 0 0 0 501 20.99 1525 19.3 0 0 0
2018-08-26 19.1 19.1 1.9 21 21 19.99 421 21.01 825 18.11 500 10295 4
2018-08-19 19.1 19.1 0.15 19.25 19.3 19.25 0 0 825 18.11 1000 19276 3
2018-08-15 19.1 19.1 -19.1 0 0 0 30 21 524 18.51 0 0 0
2018-08-12 22.67 20.75 -2.17 20.5 22 20.42 1373 23.9 33 20.42 3673 76212 31
2018-08-02 22.67 22.67 -22.67 0 0 0 1372 23 260 20.42 0 0 0
2018-08-01 22.67 22.67 -22.67 0 0 0 1372 23 286 20.51 0 0 0
2018-07-31 22.67 22.67 -0.17 22.5 22.5 22.5 1200 23.5 260 20.42 900 20250 4
2018-07-30 22.67 22.67 -22.67 0 0 0 200 23.5 260 20.42 0 0 0
2018-07-29 24.51 24 -0.51 24 24.01 24 723 26.89 0 0 4713 113116 9
2018-07-24 25.64 25.64 -2.43 23.21 23.3 23.21 1465 26.5 0 0 550 12793 2
2018-07-15 25.64 25.64 -2.43 23.21 23.26 23.21 1638 26.25 500 23.21 250 5813 2
2018-07-12 25.64 25.64 -25.64 0 0 0 1495 26.49 850 23.21 0 0 0
2018-07-09 25.64 25.64 -25.64 0 0 0 1440 24 500 23.08 0 0 0
2018-07-08 25.64 25.64 -2.51 23.13 23.25 23.13 1215 27 500 23.08 1122 25966 9
2018-07-05 25.64 25.64 -2.48 23.16 23.25 23.16 915 27.98 305 23.13 554 12840 5
2018-07-03 25.64 25.64 -25.64 0 0 0 1192 25.89 911 23.16 0 0 0
2018-07-02 25.64 25.64 -2.55 23.09 23.09 23.09 1192 25.89 805 23.13 23 531 1
2018-06-28 25.64 25.64 -25.64 0 0 0 1215 25.96 28 23.09 0 0 0
2018-06-27 25.64 25.64 -25.64 0 0 0 792 25.49 0 0 0 0 0
2018-06-26 25.64 25.64 -2.53 23.11 23.11 23.1 792 25.77 87 23.1 300 6931 2
2018-06-25 25.64 25.64 -2.54 23.1 23.12 23.1 1092 25.89 206 23.1 242 5591 3
2018-06-21 25.64 25.64 -25.64 0 0 0 1280 26 0 0 0 0 0
2018-06-20 25.64 25.64 -25.64 0 0 0 1280 26.39 28 23.08 0 0 0
2018-06-19 0 25.64 0 0 0 0 1280 26.4 0 0 0 0 0
2018-06-14 25.64 25.64 -25.64 0 0 0 1165 26.4 0 0 0 0 0
2018-06-13 25.64 25.64 -25.64 0 0 0 1165 26.4 0 0 0 0 0
2018-05-31 25.64 25.64 -25.64 0 0 0 1065 26.6 28 23.08 0 0 0
2018-05-30 25.64 25.64 -25.64 0 0 0 1180 26.69 823 24 0 0 0
2018-05-29 25.64 25.64 -25.64 0 0 0 1393 26.7 851 24 0 0 0
2018-05-28 25.64 25.64 -1.64 24 24 24 1493 25.95 851 24 199 4776 1
2018-05-23 25.64 25.64 -25.64 0 0 0 1285 27 772 23.31 0 0 0
2018-05-22 25.64 25.64 0.36 26 27.4 26 835 25.99 192 23.31 60 1630 2
2018-05-21 28.48 25.64 -2.84 25.64 25.64 25.64 1713 27.41 0 0 1400 35896 10
2018-05-20 28.48 28.48 -2.84 25.64 25.64 25.64 1884 27.48 0 0 625 16025 8
2018-05-17 28.48 28.48 -28.48 0 0 0 1769 27.58 87 25.64 0 0 0
2018-05-16 28.48 28.48 -28.48 0 0 0 1069 27.6 0 0 0 0 0
2018-05-15 28.48 28.48 -1.8 26.68 26.68 26.68 1070 27.69 0 0 50 1334 1
2018-05-14 28.48 28.48 -28.48 0 0 0 1070 27.74 0 0 0 0 0
2018-05-13 28.48 28.48 -2.48 26 26 26 1871 28.47 0 0 65 1690 1
2018-04-30 28.48 28.48 -2.47 26.01 26.01 26.01 1101 27 750 25.66 100 2601 1
2018-04-29 28.48 28.48 -28.48 0 0 0 1081 28.8 750 25.64 0 0 0
2018-04-26 28.48 28.48 -1.48 27 27 27 522 28.98 500 25.64 164 4428 2
2018-03-18 31.34 29.53 -2.24 29.1 30 29 140 34.2 0 0 2325 68660 15
2018-03-15 33.16 31.34 -3.16 30 33.5 30 1319 32.8 643 29.86 7415 232395 23
2018-03-14 33.16 33.16 0.34 33.5 34 33 899 35.3 400 29.86 684 22905 5
2018-03-13 35.77 33.16 -3.5 32.27 36.27 32.21 4726 34.85 0 0 5252 174164 23
2018-03-12 34.14 35.77 2.36 36.5 37 34.99 508 36.7 100 31 7484 267668 33
2018-03-11 31.82 34.14 3.14 34.96 34.96 32.6 110 35 65 29 953 32538 7
2018-03-08 35.22 31.82 -3.27 31.95 32 31.7 1427 34.5 0 0 4512 143592 29
2018-03-07 37.09 35.22 -3.08 34.01 36.01 34.01 5494 38 0 0 5621 197946 23
2018-03-06 36.92 37.09 -0.87 36.05 39.99 34.1 3199 39.2 1405 36.01 8900 330148 56
2018-03-05 34.38 36.92 3.43 37.81 37.81 35 0 0 0 0 15196 560961 74
2018-03-04 31.27 34.38 3.12 34.39 34.39 32.15 0 0 1160 34 14444 496620 48
2018-03-01 29.14 31.27 2.91 32.05 32.05 27 0 0 860 30.61 14038 439034 58
2018-02-28 26.52 29.14 2.65 29.17 29.17 26.2 0 0 110 27.05 41939 1222178 116
2018-02-27 24.11 26.52 2.41 26.52 26.52 26.52 0 0 36256 26.52 7768 206007 22
2018-02-26 22.06 24.11 2.2 24.26 24.26 23.9 0 0 1890 24.26 22561 543976 49
2018-02-25 20.8 22.06 2.08 22.88 22.88 21.3 0 0 900 21.07 12414 273797 37
2018-02-22 19.31 20.8 1.93 21.24 21.24 19.77 0 0 260 18.77 26672 554910 75
2018-02-21 19.21 19.31 0.29 19.5 19.5 19.1 5971 19.8 296 18.77 2121 40961 10
2018-02-20 19.09 19.21 0.61 19.7 19.7 19.1 7061 19.8 651 19.1 4129 79309 8
2018-02-19 19.5 19.09 -0.45 19.05 19.15 19.05 8929 19.49 295 18.77 3070 58592 12
2018-02-18 19.4 19.5 0.1 19.5 19.7 19.28 9868 19.94 810 18.82 12048 234877 24
2018-02-15 19.34 19.4 0.16 19.5 19.5 19.1 7594 19.97 361 18.77 2172 42138 7
2018-02-14 19.41 19.34 0.09 19.5 19.5 18.8 11594 19.97 361 18.77 2469 47742 7
2018-02-13 19.67 19.41 -0.67 19 19.99 19 9252 19.97 260 18.77 16325 316897 30
2018-02-12 19.03 19.67 0.49 19.52 19.9 19.21 7304 19.9 3065 19.06 8801 173158 36
2018-02-11 19.5 19.03 -0.45 19.05 19.05 19 10272 19.79 1443 18.77 8130 154739 10
2018-02-08 19.6 19.5 -0.09 19.51 19.52 19.17 7026 19.96 1645 18.77 21187 413067 50
2018-02-07 19.21 19.6 0.3 19.51 20 19.5 9650 20 1875 19.5 19605 384343 55
2018-02-06 20.16 19.21 -1.16 19 19.99 19 9878 19.97 357 18.77 26624 511496 52
2018-02-05 20.08 20.16 -0.36 19.72 20.5 19.3 4328 21.25 2295 19.55 19850 400237 43
2018-02-04 20.85 20.08 -1.45 19.4 21.25 19.03 5549 21.25 550 19.3 24426 490360 81
2018-02-01 19.37 20.85 1.63 21 21.19 20.15 622 21.18 1796 20 29224 609415 79
2018-01-31 18.47 19.37 1.43 19.9 19.93 18.07 1933 20.15 1374 18.13 49585 960307 127
2018-01-30 18.33 18.47 -0.02 18.31 19.69 18 2475 20 2324 17.03 32176 594415 59
2018-01-29 16.81 18.33 1.68 18.49 18.49 17 0 0 3400 17.23 50242 920896 87
2018-01-28 16.87 16.81 0.13 17 17.73 16.4 2443 17.7 8593 17 21219 356763 52
2018-01-24 16.17 16.87 0.58 16.75 17.45 15.8 483 17.49 2255 15.02 51318 865674 112
2018-01-23 17.51 16.17 -1.51 16 17 15.76 3270 16 0 0 78042 1261867 99
2018-01-22 19.45 17.51 -1.94 17.51 17.51 17.51 47160 17.51 0 0 3872 67800 13
2018-01-21 21.6 19.45 -2.16 19.44 19.45 19.44 83030 19.44 0 0 4162 80935 11
2018-01-18 24 21.6 -2.4 21.6 21.6 21.6 65558 21.6 0 0 2606 56290 6
2018-01-17 24 24 -2.4 21.6 21.6 21.6 69076 21.6 0 0 725 15660 7
2018-01-16 24 24 -24 0 0 0 69801 21.6 0 0 0 0 0
2018-01-15 24 24 -2.4 21.6 21.6 21.6 68674 21.6 0 0 50 1080 1
2018-01-14 24 24 -24 0 0 0 1403 22.6 50 22 0 0 0
2018-01-11 24 24 -24 0 0 0 2046 22.6 80 22 0 0 0
2018-01-10 24 24 -24 0 0 0 1863 24 230 22.01 0 0 0
2018-01-09 24 24 -1.5 22.5 22.5 22.5 1863 24 230 22.01 50 1125 1
2018-01-08 24 24 -24 0 0 0 2363 24 230 22.01 0 0 0
2018-01-04 24 24 -24 0 0 0 2363 24 230 22.01 0 0 0
2018-01-03 24 24 -24 0 0 0 1873 24.74 230 22.01 0 0 0
2018-01-02 24 24 -24 0 0 0 1873 24.74 230 22.01 0 0 0
2017-12-31 24 24 -1.9 22.1 22.12 22.1 973 24.74 280 22.1 250 5526 3
2017-12-28 24 24 0 24 24 24 853 25.24 380 22 120 2880 1
2017-12-27 23.53 24 0.47 24 24 24 827 25.51 850 22 420 10080 1
2017-12-26 23.53 23.53 -23.53 0 0 0 1247 24 1850 22.5 0 0 0
2017-12-25 23.53 23.53 0.4 23.93 23.93 23.93 1000 24 1850 22.5 25 598 1
2017-12-19 23.53 23.53 -23.53 0 0 0 849 24 1565 22.5 0 0 0
2017-12-18 23.53 23.53 0.47 24 24 24 849 24 1565 22.5 30 720 1
2017-12-17 23.48 23.53 0.52 24 24 23 429 25.73 1565 22.5 950 22350 2
2017-12-14 22.85 23.48 1.1 23.95 23.95 23.01 397 25.1 1272 22 3290 77258 11
2017-12-13 22.85 22.85 0.16 23.01 23.01 23.01 1206 22.99 1272 22 123 2830 1
2017-12-12 22.85 22.85 -0.09 22.76 22.8 22.76 929 24.8 895 22 193 4396 2
2017-12-11 22.85 22.85 0.64 23.49 23.49 23.49 338 25.08 1325 22 172 4041 2
2017-12-10 23.89 22.85 -1.23 22.66 23.76 22.6 91 25.25 325 22.4 7749 177056 57
2017-12-07 26.39 23.89 -2.62 23.77 24.51 23.76 6405 23.76 0 0 452 10800 7
2017-12-06 26.39 26.39 -26.39 0 0 0 756 27.93 132 24.51 0 0 0
2017-12-05 26.39 26.39 -26.39 0 0 0 756 28 146 24.51 0 0 0
2017-12-04 26.39 26.39 -2.59 23.8 23.8 23.8 756 28 55 23.76 50 1190 1
2017-12-03 26.39 26.39 -2.32 24.07 25.78 24.07 1641 26.9 1306 24.07 356 8837 3
2017-11-29 26.39 26.39 -26.39 0 0 0 876 27.5 419 24.2 0 0 0
2017-11-27 26.39 26.39 -2.13 24.26 24.28 24.26 211 28.99 86 23.8 350 8494 4
2017-11-26 26.39 26.39 -26.39 0 0 0 211 28.99 86 23.8 0 0 0
2017-11-23 26.39 26.39 -26.39 0 0 0 211 28.99 50 23.8 0 0 0
2017-11-22 26.39 26.39 -26.39 0 0 0 120 29 197 24.6 0 0 0
2017-11-21 29.32 26.39 -2.93 26.39 26.39 26.39 1168 29 0 0 476 12561 7
2017-11-20 29.32 29.32 -29.32 0 0 0 496 31 24 26.77 0 0 0
2017-11-19 28.19 29.32 1.31 29.5 29.5 29 121 30.5 100 25.75 551 16155 6
2017-11-16 26 28.19 2.6 28.6 28.6 25.03 0 0 228 25.5 2737 77166 17
2017-11-15 26.17 26 -0.17 26 26.01 26 301 28 126 25.56 425 11051 5
2017-11-14 26.17 26.17 1.83 28 28 28 207 28 100 24 1 28 1
2017-11-13 26.17 26.17 1.83 28 28 26.99 208 28 127 24.28 200 5450 4
2017-11-12 26.17 26.17 -0.86 25.31 25.31 25.31 258 27.81 100 24 11 278 1
2017-11-09 26.17 26.17 -0.16 26.01 26.01 26.01 1008 27.83 260 24.74 12 312 1
2017-11-08 26.17 26.17 -26.17 0 0 0 460 27.9 138 26.01 0 0 0
2017-11-07 26.17 26.17 -26.17 0 0 0 258 27.95 100 24 0 0 0
2017-11-06 27.86 26.17 -1.86 26 26.21 26 555 28 0 0 625 16355 5
2017-11-05 27.86 27.86 -27.86 0 0 0 353 28 625 26.21 0 0 0
2017-11-02 27.86 27.86 -27.86 0 0 0 96 30.64 625 26.21 0 0 0
2017-11-01 27.86 27.86 -27.86 0 0 0 96 30.64 625 26.21 0 0 0
2017-10-31 27.86 27.86 -1.61 26.25 27.86 26.25 247 28.86 801 26.25 24400 679782 2
2017-10-30 27.86 27.86 0 27.86 27.86 27.86 182 28.98 626 26.2 51332 1430109 6
2017-10-29 27.86 27.86 -0.16 27.7 27.7 27.7 511 28.98 626 26.2 96 2659 1
2017-10-26 27.86 27.86 -27.86 0 0 0 158 28.98 100 26 0 0 0
2017-10-25 30.73 27.86 -3.06 27.67 28.56 27.67 382 30.8 0 0 916 25518 9
2017-10-24 30.73 30.73 -2.72 28.01 28.01 28.01 382 30.8 166 28 10 280 1
2017-10-23 28.01 30.73 2.73 30.74 30.8 30.7 180 30.81 325 28 373 11462 4
2017-10-22 28.01 28.01 -28.01 0 0 0 180 30.81 150 26.06 0 0 0
2017-10-19 39.07 41.88 3.9 42.97 42.97 40.7 0 0 80 39 2586 108303 22
2017-10-18 39.46 39.07 -0.45 39.01 39.15 39.01 0 0 220 38.7 798 31181 6
2017-10-17 40.32 39.46 -0.82 39.5 43 39.3 794 43.4 220 38.7 972 38352 8
2017-10-16 41.72 40.32 -1.72 40 41 40 824 45 225 38.7 1181 47615 10
2017-10-15 43 41.72 -2.49 40.51 43 40.51 525 43.97 749 40.5 1113 46429 11
2017-10-12 40.68 43 2.32 43 43 43 502 44.74 377 40.2 250 10750 3
2017-10-11 42.9 40.68 0.1 43 43 40.12 1059 44.88 251 40.2 513 20870 5
2017-10-10 42.87 42.9 2.02 44.89 44.89 42.25 1184 44.88 65 40.1 728 31235 7
2017-10-09 42.87 42.87 -0.62 42.25 42.25 42 1355 43 0 0 150 6325 2
2017-10-02 42.87 42.87 -42.87 0 0 0 1954 42 20 41 0 0 0
2017-10-01 42.87 42.87 -42.87 0 0 0 1655 42 20 41 0 0 0
2017-09-27 42.87 42.87 -1.87 41 42 41 3157 44.5 22 41 100 4128 3
2017-09-26 42.87 42.87 -1.22 41.65 41.65 41.65 3187 45 42 41 50 2083 1
2017-09-25 42.87 42.87 -42.87 0 0 0 2362 47 102 41.65 0 0 0
2017-09-24 42.87 42.87 -42.87 0 0 0 2612 45 102 41.65 0 0 0
2017-09-20 42.87 42.87 -42.87 0 0 0 2362 47 102 41.55 0 0 0
2017-09-19 42.87 42.87 -1.86 41.01 41.01 41.01 2362 47 42 41 43 1763 1
2017-09-18 42.87 42.87 -42.87 0 0 0 2362 47 42 41 0 0 0
2017-09-17 42.87 42.87 -42.87 0 0 0 1982 47.13 42 41 0 0 0
2017-09-14 42.87 42.87 -42.87 0 0 0 1982 47.13 42 41 0 0 0
2017-09-13 42.87 42.87 -42.87 0 0 0 1514 47 42 41 0 0 0
2017-09-12 45.35 42.87 1.65 47 47 41 2139 47 42 41 246 10546 5
2017-09-11 45.35 45.35 4.49 49.84 49.84 49.84 2415 47 212 43 1 50 1
2017-09-10 45.35 45.35 -45.35 0 0 0 2416 48.99 212 43 0 0 0
2017-09-07 45.35 45.35 -45.35 0 0 0 2116 49 212 43 0 0 0
2017-09-06 45.35 45.35 -45.35 0 0 0 2116 49 212 43 0 0 0
2017-09-05 45.35 45.35 -45.35 0 0 0 0 0 212 43 0 0 0
2017-08-30 45.35 45.35 -45.35 0 0 0 0 0 152 43 0 0 0
2017-08-29 42 45.35 4.2 46.2 46.2 45 0 0 128 43 590 26754 5
2017-08-28 46.66 42 -4.66 42 42 42 1214 46.98 0 0 400 16800 4
2017-08-27 46.66 46.66 -46.66 0 0 0 1614 42 0 0 0 0 0
2017-08-24 46.66 46.66 -46.66 0 0 0 1816 48.97 0 0 0 0 0
2017-08-22 46.66 46.66 -46.66 0 0 0 1614 42 0 0 0 0 0
2017-08-21 46.66 46.66 -46.66 0 0 0 1614 42 0 0 0 0 0
2017-08-20 46.66 46.66 -4.66 42 42 42 1614 42 0 0 100 4200 1
2017-08-17 46.66 46.66 -46.66 0 0 0 1683 46.66 0 0 0 0 0
2017-08-16 46.66 46.66 -4.66 42 42 42 1683 47 0 0 149 6258 3
2017-08-13 46.66 46.66 -46.66 0 0 0 110 51 0 0 0 0 0
2017-08-10 48.99 46.66 -4.89 44.1 47 44.1 738 52 0 0 12903 602051 10
2017-08-09 48.99 48.99 -48.99 0 0 0 738 52 23 45 0 0 0
2017-08-08 0 48.99 0 0 0 0 537 52.5 23 45 0 0 0
2017-08-07 48.99 48.99 0 48.99 50 48.99 537 52.5 23 45 51 2545 3
2017-08-06 48.99 48.99 -48.99 0 0 0 662 49 23 45 0 0 0
2017-08-03 48.99 48.99 -48.99 0 0 0 541 49 23 45 0 0 0
2017-08-02 48.99 48.99 -48.99 0 0 0 662 49 23 45 0 0 0
2017-07-27 48.99 48.99 -48.99 0 0 0 747 52.5 23 45 0 0 0
2017-07-26 48.99 48.99 -48.99 0 0 0 747 52.5 23 45 0 0 0
2017-07-25 48.99 48.99 -48.99 0 0 0 747 52.5 23 45 0 0 0
2017-07-24 48.99 48.99 -48.99 0 0 0 747 52.5 23 45 0 0 0
2017-07-17 49.49 45.09 -4.49 45 46 44.55 231 51.5 14 44.55 507 22862 3
2017-07-16 49.49 49.49 -49.49 0 0 0 200 54.43 137 46 0 0 0
2017-07-12 45.45 45.45 -45.45 0 0 0 429 49.5 0 0 0 0 0
2017-07-11 45.45 45.45 -45.45 0 0 0 429 48.95 0 0 0 0 0
2017-07-10 45.45 45.45 -45.45 0 0 0 429 48.95 0 0 0 0 0
2017-07-09 45.45 45.45 -45.45 0 0 0 429 48.95 0 0 0 0 0
2017-07-02 45.45 45.45 -45.45 0 0 0 2529 49 0 0 0 0 0
2017-06-28 45.45 45.45 -45.45 0 0 0 200 49.99 0 0 0 0 0
2017-06-22 45.45 45.45 -45.45 0 0 0 202 49.5 0 0 0 0 0
2017-06-21 52.75 49.99 -2.76 49.99 49.99 49.99 5183 50 0 0 220 10998 2
2017-06-20 52.75 52.75 -52.75 0 0 0 5183 50 0 0 0 0 0
2017-06-19 52.75 52.75 -52.75 0 0 0 5183 50 0 0 0 0 0
2017-06-18 52.75 52.75 -52.75 0 0 0 0 0 0 0 0 0 0
2017-06-15 52.75 58 5.25 58 58 58 0 0 0 0 180 10440 1
2017-06-14 52.75 52.75 -52.75 0 0 0 180 58 0 0 0 0 0
2017-06-13 52.75 52.75 -52.75 0 0 0 510 56.99 0 0 0 0 0
2017-06-12 52.75 52.75 -52.75 0 0 0 180 58 0 0 0 0 0
2017-06-11 52.75 52.75 -0.25 52.5 52.5 52.5 270 58 0 0 100 5250 1
2017-06-08 52.75 52.75 -52.75 0 0 0 370 52.5 0 0 0 0 0
2017-06-07 52.75 52.75 -52.75 0 0 0 370 52.5 0 0 0 0 0
2017-06-06 52.75 52.75 -52.75 0 0 0 190 52.5 0 0 0 0 0
2017-06-04 52.75 52.75 -52.75 0 0 0 280 52.5 0 0 0 0 0
2017-06-01 47.98 52.75 4.77 52.75 52.75 52.75 0 0 0 0 200 10550 1
2017-05-31 47.98 47.98 -47.98 0 0 0 0 0 0 0 0 0 0
2017-05-30 47.98 47.98 -47.98 0 0 0 200 52.77 0 0 0 0 0
2017-05-28 43.9 47.98 4.08 47.98 47.98 47.98 501 48 0 0 220 10556 1
2017-05-25 43.9 43.9 -43.9 0 0 0 721 47.98 0 0 0 0 0
2017-05-24 43.9 43.9 -43.9 0 0 0 721 47.98 0 0 0 0 0
2017-05-22 43.9 43.9 -43.9 0 0 0 721 47.98 0 0 0 0 0
2017-05-21 43.9 43.9 -4.39 39.51 39.51 39.51 721 47.98 0 0 250 9878 1
2017-05-18 43.9 43.9 -43.9 0 0 0 721 47.98 0 0 0 0 0
2017-05-17 43.9 43.9 -43.9 0 0 0 721 47.98 0 0 0 0 0
2017-05-16 43.9 43.9 -43.9 0 0 0 721 47.98 150 39.99 0 0 0
2017-05-15 43.9 43.9 -43.9 0 0 0 721 47.98 150 39.99 0 0 0
2017-05-14 43.9 43.9 -43.9 0 0 0 721 48 150 39.99 0 0 0
2017-05-11 43.9 43.9 -43.9 0 0 0 220 48.24 0 0 0 0 0
2017-05-10 43.9 43.9 -43.9 0 0 0 220 48.24 0 0 0 0 0
2017-05-04 39.97 39.97 -39.97 0 0 0 250 43.9 0 0 0 0 0
2017-05-03 39.97 39.97 -39.97 0 0 0 250 43.93 0 0 0 0 0
2017-05-02 39.97 39.97 0.01 39.98 39.98 39.98 250 43.95 0 0 120 4798 1
2017-04-30 39.97 39.97 0.01 39.98 39.98 39.98 0 0 0 0 130 5197 1
2017-04-27 39.97 39.97 -39.97 0 0 0 250 43.87 200 37 0 0 0
2017-04-26 39.97 39.97 -1.97 38 38 38 334 43.87 200 37 130 4940 1
2017-04-24 39.97 39.97 -1.97 38 38 38 250 43.87 200 37 250 9500 1
2017-04-23 39.97 39.97 -39.97 0 0 0 250 43.89 0 0 0 0 0
2017-04-20 39.97 39.97 -39.97 0 0 0 250 43.96 0 0 0 0 0
2017-04-19 39.97 39.97 -39.97 0 0 0 250 43.96 0 0 0 0 0
2017-04-18 39.97 39.97 -0.97 39 39 39 0 0 0 0 180 7020 1
2017-04-13 39.97 39.97 -39.97 0 0 0 0 0 0 0 0 0 0
2017-04-12 39.97 39.97 -2.97 37 37 37 0 0 0 0 110 4070 1
2017-04-11 40 39.97 -0.03 39.97 39.98 39.96 360 43.48 0 0 1684 67304 5
2017-04-10 40 40 -40 0 0 0 330 44 0 0 0 0 0
2017-04-09 36.69 40 3.31 40 40 40 0 0 500 33.06 250 10000 1
2017-04-06 35 36.69 -1.98 33.02 38.5 33.02 0 0 0 0 380 13940 4
2017-04-05 35 35 -35 0 0 0 140 37.88 500 31.61 0 0 0
2017-04-04 35 35 -35 0 0 0 140 38.48 500 31.61 0 0 0
2017-04-03 35 35 -3.4 31.6 31.6 31.6 140 38.48 600 31.51 5 158 1
2017-04-02 35 35 -35 0 0 0 0 0 500 31.5 0 0 0
2017-03-30 35 35 -35 0 0 0 0 0 0 0 0 0 0
2017-03-29 35 35 -35 0 0 0 0 0 500 31.5 0 0 0
2017-03-28 35 35 -3.4 31.6 31.6 31.6 0 0 0 0 110 3476 1
2017-03-27 37.41 35 -2.41 35 35 35 0 0 0 0 300 10500 2
2017-03-26 34.02 37.41 3.4 37.42 37.42 37.4 0 0 0 0 672 25141 9
2017-03-23 37.8 34.02 -3.78 34.02 34.02 34.02 1489 37 0 0 700 23814 1
2017-03-22 37.8 37.8 -37.8 0 0 0 889 40 0 0 0 0 0
2017-03-21 37.8 37.8 -37.8 0 0 0 889 40 0 0 0 0 0
2017-03-20 37.8 37.8 -37.8 0 0 0 239 40 0 0 0 0 0
2017-03-19 37.8 37.8 -37.8 0 0 0 239 40 0 0 0 0 0
2017-03-16 37.8 37.8 -37.8 0 0 0 489 40 0 0 0 0 0
2017-03-02 27.99 29.5 1.51 29.5 29.5 29.5 232 30.7 999 26 653 19264 1
2017-03-01 27.99 27.99 -27.99 0 0 0 591 29.9 999 25.2 0 0 0
2017-02-20 27.99 27.99 0 27.99 27.99 27.99 680 30.4 999 25.2 369 10328 1
2017-02-19 27.99 27.99 -2.79 25.2 25.2 25.2 451 27.99 999 25.2 1 25 1
2017-02-16 27.99 27.99 -27.99 0 0 0 369 27.99 1000 25.2 0 0 0
2017-02-15 27.99 27.99 -27.99 0 0 0 451 27.99 1000 25.2 0 0 0
2017-02-14 27.99 27.99 -27.99 0 0 0 451 27.99 1000 25.2 0 0 0
2017-02-13 27.99 27.99 -27.99 0 0 0 1451 27.99 1000 25.2 0 0 0
2017-02-12 27.99 27.99 -27.99 0 0 0 1451 27.99 1000 25.2 0 0 0
2017-02-09 27.99 27.99 -27.99 0 0 0 1451 27.99 1000 25.2 0 0 0
2017-02-08 27.99 27.99 0 27.99 28 27.99 1451 28 1000 25.2 43801 1225997 2
2017-02-07 27.99 27.99 -27.99 0 0 0 2165 28 0 0 0 0 0
2017-02-06 27.99 27.99 -27.99 0 0 0 1165 28 0 0 0 0 0
2017-02-05 26.6 27.99 1.38 27.98 28 27.97 1165 28 0 0 380 10637 4
2017-02-02 26.6 26.6 -26.6 0 0 0 1415 28 0 0 0 0 0
2017-02-01 0 26.6 0 0 0 0 1415 28 0 0 0 0 0
2017-01-31 26.6 26.6 -26.6 0 0 0 1415 28 0 0 0 0 0
2017-01-30 26.6 26.6 -26.6 0 0 0 1415 28 1000 25 0 0 0
2017-01-29 0 26.6 0 0 0 0 1533 26.6 1000 25 0 0 0
2017-01-26 0 26.6 0 0 0 0 1533 26.6 0 0 0 0 0
2017-01-24 26.6 26.6 -26.6 0 0 0 1533 26.6 0 0 0 0 0
2017-01-23 26.6 26.6 -26.6 0 0 0 1551 26.6 0 0 0 0 0
2017-01-22 26.6 26.6 -26.6 0 0 0 1801 26.6 0 0 0 0 0
2017-01-19 26.6 26.6 0 26.6 26.6 26.6 1801 26.6 0 0 7 186 1
2017-01-18 26.6 26.6 -26.6 0 0 0 1808 26.6 0 0 0 0 0
2017-01-17 26.6 26.6 -26.6 0 0 0 1708 26.6 0 0 0 0 0
2017-01-16 26.6 26.6 -26.6 0 0 0 1708 26.6 0 0 0 0 0
2017-01-15 26.6 26.6 -26.6 0 0 0 1708 26.6 0 0 0 0 0
2017-01-12 26.6 26.6 -26.6 0 0 0 1458 26.6 0 0 0 0 0
2017-01-11 0 26.6 0 0 0 0 1458 26.6 0 0 0 0 0
2017-01-10 26.6 26.6 -26.6 0 0 0 1458 26.6 0 0 0 0 0
2017-01-09 0 26.6 0 0 0 0 1458 26.6 0 0 0 0 0
2017-01-08 0 26.6 0 0 0 0 1458 26.6 0 0 0 0 0
2017-01-05 26.6 26.6 -26.6 0 0 0 1458 26.6 0 0 0 0 0
2016-12-26 26.6 26.6 -26.6 0 0 0 382 29 0 0 0 0 0
2016-12-25 26.6 26.6 -26.6 0 0 0 182 29 0 0 0 0 0
2016-12-22 26.6 26.6 -26.6 0 0 0 100 29.25 0 0 0 0 0
2016-12-21 26.6 26.6 -26.6 0 0 0 780 29 0 0 0 0 0
2016-12-20 26.6 26.6 -26.6 0 0 0 780 29 0 0 0 0 0
2016-12-19 26.6 26.6 -26.6 0 0 0 1030 29 0 0 0 0 0
2016-12-18 26.6 26.6 -26.6 0 0 0 1030 29 0 0 0 0 0
2016-12-15 26.6 26.6 1.4 28 28 28 432 28.61 0 0 200 5600 1
2016-12-14 25.32 26.6 1.68 27 27 23 250 27.8 0 0 1774 47184 6
2016-12-12 25.32 25.32 -25.32 0 0 0 1922 26.5 150 23.29 0 0 0
2016-12-08 24.85 25.32 0.47 25.32 25.32 25.32 2022 26.5 0 0 450 11394 3
2016-12-07 23.02 24.85 0.58 23.6 25 23.6 450 25.32 999 23.6 437 10858 3
2016-12-06 23.02 23.02 -23.02 0 0 0 838 25 1048 23.62 0 0 0
2016-12-05 23.02 23.02 -23.02 0 0 0 838 25 1048 23.62 0 0 0
2016-12-04 23.02 23.02 -23.02 0 0 0 838 25 1048 23.62 0 0 0
2016-12-01 23.02 23.02 -23.02 0 0 0 450 25.32 1048 23.62 0 0 0
2016-11-30 23.02 23.02 -23.02 0 0 0 100 25.32 1048 23.6 0 0 0
2016-11-29 23.02 23.02 -23.02 0 0 0 100 25.32 548 21.63 0 0 0
2016-11-28 23.02 23.02 -23.02 0 0 0 0 0 500 21.5 0 0 0
2016-11-27 23.02 23.02 -23.02 0 0 0 0 0 500 21.5 0 0 0
2016-11-15 21.5 23.65 2.15 23.65 23.65 23.65 0 0 1735 23.65 430 10170 2
2016-11-14 21.5 21.5 -21.5 0 0 0 100 23.65 1228 22.5 0 0 0
2016-11-13 21.5 21.5 2 23.5 23.5 23.5 100 23.65 629 21.6 200 4700 1
2016-11-10 21.5 21.5 0.1 21.6 21.6 21.6 0 0 671 21.61 22 475 1
2016-10-05 23.97 23.97 -23.97 0 0 0 202 26 200 22.01 0 0 0
2016-10-04 23.97 23.97 -23.97 0 0 0 202 26 0 0 0 0 0
2016-10-03 23.97 23.97